長榮 (2603)-元大-彰化民生券商分點個股進出

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

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	19.7	234.94	17.1	235.42	236.00	2.6	22,455	0.01%
2024/11/21	164.1	237.27	88.4	238.37	239.00	75.8	22,260	0.34%	大買/
2024/11/20	54.4	236.27	113.5	234.66	233.50	-59.1	21,992	-0.27%	大賣/
2024/11/19	12	233.17	33.5	231.52	236.00	-21.5	21,542	-0.10%
2024/11/18	14.2	225.53	8.1	225.76	224.50	6.1	21,096	0.03%
2024/11/15	100.3	226.01	41.4	226.70	227.50	58.9	20,934	0.28%
2024/11/14	52.4	220.53	124.9	221.12	220.00	-72.5	20,504	-0.35%	大賣/
2024/11/13	16.2	220.45	3.4	219.50	219.50	12.8	20,347	0.06%
2024/11/12	15.3	220.49	17.2	220.91	220.50	-1.9	20,598	-0.01%
2024/11/11	22	219.66	1.2	219.98	220.50	20.8	20,599	0.10%
2024/11/08	98.1	218.50	23.1	218.68	218.00	74.9	20,805	0.36%
2024/11/07	11.2	211.87	7.3	213.30	214.50	3.9	21,051	0.02%
2024/11/06	9	215.61	3.5	217.31	217.00	5.5	20,919	0.03%
2024/11/05	5.1	217.56	30.5	216.89	217.50	-25.4	21,084	-0.12%
2024/11/04	8	212.12	3.8	210.85	210.50	4.2	21,189	0.02%
2024/11/01	13.8	210.12	68.6	210.42	213.00	-54.8	21,447	-0.26%
2024/10/30	20	204.68	27.7	206.93	205.50	-7.7	21,150	-0.04%
2024/10/29	13.1	202.58	6.8	203.40	204.50	6.3	21,345	0.03%
2024/10/28	11	207.77	14.2	209.86	206.00	-3.2	21,338	-0.01%
2024/10/25	6	206.75	18.2	207.58	207.50	-12.2	21,373	-0.06%
2024/10/24	8.1	203.42	17.3	205.02	205.00	-9.2	21,460	-0.04%
2024/10/23	0.2	205.51	12.7	206.10	205.50	-12.5	21,356	-0.06%
2024/10/22	21.5	205.65	34.5	207.57	206.00	-13	21,478	-0.06%
2024/10/21	2	202.25	7.4	203.16	204.00	-5.4	21,688	-0.02%
2024/10/18	7	196.14	16.2	196.99	196.50	-9.2	21,752	-0.04%
2024/10/17	0.1	196.13	28.8	194.08	196.50	-28.7	21,944	-0.13%
2024/10/16	3.1	189.36	1.3	190.30	189.50	1.9	22,538	0.01%
2024/10/15	1.3	188.44	2	189.00	187.50	-0.8	22,562	0.00%
2024/10/14	2	187.00	2	187.25	187.00	0	22,741	0.00%
2024/10/11	0	0.00	1.7	186.54	186.00	-1.7	22,982	-0.01%
2024/10/09	9.5	185.98	1	185.00	183.50	8.5	23,083	0.04%
2024/10/08	2.1	188.00	2.1	188.97	189.00	-0.1	23,035	0.00%
2024/10/07	6.9	185.96	2.1	187.73	188.00	4.8	23,379	0.02%
2024/10/04	106.5	186.30	38	187.08	186.00	68.5	24,023	0.29%	大買/
2024/10/01	13	204.12	18.1	205.33	204.50	-5.1	23,485	-0.02%
2024/09/30	65.2	200.99	56.6	201.35	201.00	8.6	23,584	0.04%
2024/09/27	6	210.75	17.9	210.10	212.00	-11.9	23,407	-0.05%
2024/09/26	13.1	211.16	35.2	210.14	206.00	-22	23,270	-0.09%
2024/09/25	24.2	205.44	35.7	207.00	209.50	-11.5	22,822	-0.05%
2024/09/24	26	203.08	169.8	201.75	204.00	-143.7	22,341	-0.64%	大賣/鉅額交易
2024/09/23	1.1	193.98	29.7	192.65	195.00	-28.7	21,956	-0.13%
2024/09/20	1.2	189.32	1	191.50	189.00	0.2	22,111	0.00%
2024/09/19	0	0.00	23.4	189.48	190.00	-23.4	22,249	-0.11%
2024/09/18	10.1	187.99	21.1	187.48	187.00	-11	22,309	-0.05%
2024/09/16	2.2	184.23	3	184.00	184.50	-0.8	22,539	0.00%
2024/09/13	0	0.00	6	185.75	186.50	-6	22,699	-0.03%
2024/09/12	3	184.00	64.2	185.05	184.50	-61.2	23,019	-0.27%
2024/09/11	3	183.00	47.1	182.36	182.50	-44.1	23,101	-0.19%
2024/09/10	4	177.50	0	179.00	177.50	4	23,337	0.02%
2024/09/09	19.1	176.50	0	0.00	179.00	19.1	23,706	0.08%
2024/09/06	1	180.00	1	179.00	180.00	0	24,181	0.00%
2024/09/05	14	179.82	11	181.45	181.00	3	25,405	0.01%
2024/09/04	27.3	174.42	4	177.51	178.50	23.3	27,045	0.09%
2024/09/03	0	183.00	2	182.50	182.00	-2	27,320	-0.01%
2024/09/02	22.5	183.56	3	184.17	182.00	19.5	27,956	0.07%
2024/08/30	2.1	186.71	3.1	186.65	188.00	-1	28,508	0.00%
2024/08/29	1.1	182.97	0	184.00	184.50	1.1	28,746	0.00%
2024/08/28	2.1	182.51	0	0.00	183.00	2.1	29,200	0.01%
2024/08/27	16.7	184.00	3	184.50	183.50	13.7	30,196	0.05%
2024/08/26	9.2	189.18	4.1	189.40	189.00	5.1	30,277	0.02%
2024/08/23	7	189.50	4.3	189.38	189.50	2.8	30,842	0.01%
2024/08/22	2	188.75	1.1	188.05	189.00	0.9	31,560	0.00%
2024/08/21	16.2	187.56	1.4	188.79	187.50	14.8	32,919	0.04%
2024/08/20	3.2	189.29	1	190.95	188.50	2.2	33,796	0.01%
2024/08/19	1.1	186.00	7.3	186.41	187.00	-6.3	33,939	-0.02%
2024/08/16	2.9	185.11	4.2	186.22	186.00	-1.3	34,363	0.00%
2024/08/15	3	184.00	21.1	183.65	185.50	-18.1	34,813	-0.05%
2024/08/14	117.1	181.01	105.6	181.50	181.50	11.5	35,448	0.03%	大買/大賣/
2024/08/13	27.1	179.90	36	179.92	178.50	-8.9	35,831	-0.02%
2024/08/12	9	177.28	22.3	178.28	180.00	-13.3	36,728	-0.04%
2024/08/09	154.3	174.29	110.1	173.04	173.00	44.2	37,588	0.12%	大買/大賣/
2024/08/08	30.4	173.09	29	172.07	172.50	1.4	39,654	0.00%
2024/08/07	85.1	174.01	87.1	175.75	177.00	-2	41,867	0.00%
2024/08/06	16.2	166.80	24.3	167.33	165.50	-8.2	43,387	-0.02%
2024/08/05	24.9	161.78	9.1	160.88	160.50	15.8	43,701	0.04%
2024/08/02	5.8	172.96	9.1	173.17	171.00	-3.3	43,980	-0.01%
2024/08/01	4.9	175.03	7.1	173.38	175.00	-2.2	43,967	0.00%
2024/07/31	12	168.42	4	167.25	170.50	8	43,958	0.02%
2024/07/30	8.2	166.20	9	166.05	167.00	-0.8	44,106	0.00%
2024/07/29	3.3	161.75	5	164.20	162.00	-1.7	44,427	0.00%
2024/07/26	4.2	163.66	4.1	164.62	165.50	0.2	44,667	0.00%
2024/07/23	9.5	165.36	7	165.72	167.00	2.4	45,288	0.01%
2024/07/22	18.9	160.99	6.5	162.42	162.00	12.4	45,950	0.03%
2024/07/19	13.7	168.85	6	167.00	167.00	7.7	45,628	0.02%
2024/07/18	7.4	172.31	4.3	172.74	173.00	3.1	45,807	0.01%
2024/07/17	10.6	169.10	4.2	169.48	172.00	6.4	45,888	0.01%
2024/07/16	61.5	172.85	50	173.50	171.50	11.5	46,015	0.03%
2024/07/15	6.4	171.49	4.2	172.38	173.50	2.2	46,617	0.00%
2024/07/12	9.3	173.02	2	172.50	173.50	7.3	46,614	0.02%
2024/07/11	6.3	176.93	1.2	177.08	176.00	5.1	46,592	0.01%
2024/07/10	7.6	179.27	6	177.42	177.00	1.6	46,946	0.00%
2024/07/09	24.2	179.04	11.3	178.37	178.00	12.8	47,224	0.03%
2024/07/08	109.2	173.31	72.2	175.64	175.50	37	47,093	0.08%	大買/
2024/07/05	46.1	185.11	6.1	185.25	184.00	40	46,790	0.09%
2024/07/04	21.4	191.05	0	0.00	188.50	21.4	46,600	0.05%
2024/07/03	15	191.51	2.2	192.86	191.00	12.8	46,645	0.03%
2024/07/02	7.5	191.46	3.6	191.78	190.50	3.9	46,558	0.01%
2024/07/01	14.2	193.83	2	195.50	192.00	12.2	46,537	0.03%
2024/06/28	7.4	194.15	12.3	193.54	193.00	-4.9	46,900	-0.01%
2024/06/27	91.8	194.34	88.4	194.68	194.50	3.4	47,323	0.01%
2024/06/26	33.5	200.74	9.3	201.39	200.00	24.2	48,670	0.05%
2024/06/25	42.1	201.18	5.1	202.29	202.00	37	49,224	0.08%
2024/06/24	9.1	201.39	1.2	201.10	201.00	7.9	49,449	0.02%
2024/06/21	21.2	207.44	25.1	207.54	204.00	-3.9	49,705	-0.01%
2024/06/20	53.3	204.92	43.3	203.93	204.50	10	49,691	0.02%
2024/06/19	4.7	202.47	5	202.60	200.50	-0.3	50,266	0.00%
2024/06/18	80.1	199.19	53	199.01	199.00	27.1	50,623	0.05%
2024/06/17	65.3	199.61	66	199.84	200.00	-0.8	51,854	0.00%
2024/06/14	6.2	197.38	12.1	197.66	199.00	-5.9	52,569	-0.01%
2024/06/13	65.8	193.10	55.2	194.27	192.50	10.6	52,816	0.02%
2024/06/12	118.6	190.72	107.1	193.78	191.50	11.5	53,870	0.02%	大買/大賣/
2024/06/11	140.5	205.35	67.1	204.98	197.50	73.4	53,483	0.14%	大買/
2024/06/07	36.5	218.82	12.4	219.22	218.00	24.1	52,523	0.05%
2024/06/06	9.2	219.24	49	220.02	222.00	-39.8	52,489	-0.08%
2024/06/05	24.2	218.37	12.8	218.20	217.00	11.4	52,243	0.02%
2024/06/04	26.1	211.35	5	211.00	211.00	21.1	52,542	0.04%
2024/06/03	33.3	216.22	12.1	213.75	215.50	21.2	52,649	0.04%
2024/05/31	32.4	218.90	26	220.54	210.50	6.4	52,398	0.01%
2024/05/30	13.2	217.31	13	217.92	218.50	0.2	51,869	0.00%
2024/05/29	56.5	222.19	21.2	222.23	218.00	35.3	52,114	0.07%
2024/05/28	51.6	224.20	48.4	223.33	218.50	3.2	51,670	0.01%
2024/05/27	69.1	224.13	43.9	224.33	223.00	25.3	51,350	0.05%
2024/05/24	25.1	217.12	50.9	217.78	219.50	-25.8	50,090	-0.05%
2024/05/23	5.1	209.69	7	210.64	209.00	-1.9	49,140	0.00%
2024/05/22	6	207.67	4	208.63	209.00	2	49,158	0.00%
2024/05/21	10.2	209.78	15.7	209.28	208.00	-5.5	49,412	-0.01%
2024/05/20	36.9	215.15	35.4	217.16	212.50	1.5	49,147	0.00%
2024/05/17	94.8	213.58	82.8	214.08	210.50	12	48,508	0.02%
2024/05/16	41.3	212.56	45.5	211.45	217.00	-4.2	47,681	-0.01%
2024/05/15	70.2	205.16	44.7	205.84	203.50	25.4	46,711	0.05%
2024/05/14	76.2	215.92	112.4	215.86	215.00	-36.3	45,871	-0.08%	大賣/
2024/05/13	84.1	206.55	100.9	206.56	205.50	-16.8	43,337	-0.04%
2024/05/10	67.2	191.35	137.9	191.08	193.50	-70.7	41,355	-0.17%	大賣/
2024/05/09	37	177.42	46.5	178.99	177.50	-9.5	39,949	-0.02%
2024/05/08	79.6	175.04	59.5	175.98	172.50	20.1	39,204	0.05%
2024/05/07	32.5	179.90	20	183.00	178.00	12.5	38,428	0.03%
2024/05/06	30	180.77	4.4	182.32	180.50	25.6	38,171	0.07%
2024/05/03	14	179.61	10	180.00	180.00	4	38,082	0.01%
2024/05/02	43.2	185.73	24	183.90	181.50	19.2	37,955	0.05%
2024/04/30	10	187.40	12.8	188.46	189.50	-2.7	37,605	-0.01%
2024/04/29	11	190.77	31.2	191.44	191.50	-20.2	37,284	-0.05%
2024/04/26	22.2	188.05	55.2	185.27	187.00	-33	36,888	-0.09%
2024/04/25	5	181.00	11.3	179.97	181.00	-6.3	36,262	-0.02%
2024/04/24	3.1	179.48	32.9	176.68	180.00	-29.8	36,522	-0.08%
2024/04/23	8	174.50	11.2	174.11	173.50	-3.2	36,537	-0.01%
2024/04/22	51.3	178.03	50.4	179.06	174.00	0.9	36,681	0.00%
2024/04/19	19.8	172.09	74.7	175.70	172.50	-54.9	36,159	-0.15%
2024/04/18	7.3	169.08	3	169.50	168.00	4.3	36,032	0.01%
2024/04/17	31	170.63	2.4	170.79	170.50	28.6	36,093	0.08%
2024/04/16	17.1	171.86	18.1	174.18	170.50	-1	36,505	0.00%
2024/04/15	10.1	174.72	23.3	177.56	178.00	-13.1	37,006	-0.04%
2024/04/12	14.1	174.61	43.9	176.19	176.50	-29.7	37,086	-0.08%
2024/04/11	0.1	174.50	28.8	174.31	175.00	-28.8	37,542	-0.08%
2024/04/10	25.3	171.29	3.9	170.08	169.00	21.4	38,445	0.06%
2024/04/09	5	169.11	6.1	170.84	171.00	-1.1	39,073	0.00%
2024/04/08	6.1	165.85	2	168.48	168.00	4	39,673	0.01%
2024/04/03	5.6	166.34	2	165.50	165.00	3.6	39,600	0.01%
2024/04/02	22.6	165.29	6	166.08	165.50	16.6	39,719	0.04%
2024/04/01	79.9	170.56	6.1	169.10	167.50	73.9	39,542	0.19%
2024/03/29	51.3	172.80	46.8	176.25	172.00	4.4	39,509	0.01%
2024/03/28	42	174.98	85	173.96	176.00	-43	39,026	-0.11%
2024/03/27	19.1	175.37	21.1	174.31	175.50	-2	38,886	-0.01%
2024/03/26	28.1	170.91	38.4	171.29	171.50	-10.2	39,666	-0.03%
2024/03/25	32	171.97	58.5	173.76	173.50	-26.5	40,019	-0.07%
2024/03/22	142.3	171.25	100.5	170.59	170.00	41.8	40,849	0.10%	大買/
2024/03/21	47.9	177.55	43.7	175.63	175.00	4.2	41,611	0.01%
2024/03/20	63.9	180.41	66.1	178.63	176.00	-2.2	41,532	-0.01%
2024/03/19	106.5	170.64	111.4	172.44	177.00	-4.8	40,415	-0.01%	大買/大賣/
2024/03/18	70.6	162.62	73.4	163.16	164.50	-2.7	39,780	-0.01%
2024/03/15	191.3	167.48	128	169.89	166.50	63.3	40,039	0.16%	大買/大賣/
2024/03/14	244.4	183.14	211.2	183.51	183.50	33.2	38,795	0.09%	大買/大賣/
2024/03/13	42.2	192.06	62.1	191.16	191.00	-19.9	38,018	-0.05%
2024/03/12	2.3	183.83	9.7	185.33	187.50	-7.4	37,317	-0.02%
2024/03/11	12.4	180.10	11.1	180.09	180.00	1.4	36,896	0.00%
2024/03/08	80.8	179.39	44.5	181.56	179.50	36.3	36,775	0.10%
2024/03/07	24.6	175.54	60.3	176.73	177.50	-35.7	36,257	-0.10%
2024/03/06	35.1	170.87	12.1	172.18	171.50	23	35,864	0.06%
2024/03/05	29.1	173.31	36.7	173.87	173.50	-7.6	35,697	-0.02%
2024/03/04	4.1	162.99	14.7	168.18	172.00	-10.6	35,258	-0.03%
2024/03/01	24.2	164.92	4.6	166.03	165.00	19.5	34,722	0.06%
2024/02/29	3.1	164.03	41.2	164.38	165.50	-38.2	34,435	-0.11%
2024/02/27	17	159.71	21.1	161.48	159.50	-4.1	33,938	-0.01%
2024/02/26	2.4	159.08	2.3	159.72	160.00	0.2	33,830	0.00%
2024/02/23	27.3	160.86	39.3	160.29	159.50	-12.1	33,829	-0.04%
2024/02/22	0	0.00	67.1	159.97	162.50	-67.1	33,543	-0.20%
2024/02/21	26	155.69	15.8	157.18	155.00	10.3	32,882	0.03%
2024/02/20	8	153.63	5.3	152.97	153.50	2.7	32,583	0.01%
2024/02/19	20.2	147.01	21.1	148.47	149.00	-0.9	32,553	0.00%
2024/02/16	10.1	149.45	1	148.00	148.00	9.1	32,785	0.03%
2024/02/15	27	147.47	22.4	147.50	149.00	4.6	33,361	0.01%
2024/02/05	0.1	151.94	26	152.21	152.00	-25.9	33,037	-0.08%
2024/02/02	46.4	150.96	3	150.51	150.00	43.3	32,998	0.13%
2024/02/01	7.1	155.02	20.1	155.25	157.00	-13	32,542	-0.04%
2024/01/31	1	150.00	0.1	151.00	150.50	0.9	32,117	0.00%
2024/01/30	1	152.00	0.1	152.00	151.50	0.9	32,035	0.00%
2024/01/29	1.3	150.52	4	151.00	151.50	-2.7	32,167	-0.01%
2024/01/26	3.1	150.34	3	151.17	151.00	0.1	32,157	0.00%
2024/01/25	21	151.86	13.1	152.89	151.50	7.9	32,011	0.02%
2024/01/24	8.2	154.75	13	155.46	153.50	-4.9	31,874	-0.02%
2024/01/23	24	153.15	5	153.20	152.50	19	31,848	0.06%
2024/01/22	14.1	150.01	10.2	151.52	152.50	3.9	31,840	0.01%
2024/01/19	17.1	155.32	14.2	153.97	155.00	2.9	31,526	0.01%
2024/01/18	3	154.00	8.6	156.13	158.00	-5.6	31,319	-0.02%
2024/01/17	19.3	153.18	11.2	152.53	152.50	8	30,863	0.03%
2024/01/16	126.2	154.22	112.1	154.45	153.50	14.1	30,351	0.05%	大買/大賣/
2024/01/15	29.5	157.28	23	158.63	158.50	6.5	29,887	0.02%
2024/01/12	5.5	155.39	56.2	155.87	156.50	-50.6	29,552	-0.17%
2024/01/11	4.3	150.44	1.7	148.94	149.00	2.6	28,933	0.01%
2024/01/10	9.2	147.82	6.5	148.16	148.00	2.7	28,833	0.01%
2024/01/09	73	152.74	88.3	152.83	151.50	-15.3	28,159	-0.05%
2024/01/08	34.7	159.24	40.1	161.50	160.50	-5.4	27,201	-0.02%
2024/01/05	29.6	161.66	26.3	162.09	162.50	3.3	26,660	0.01%
2024/01/04	89.4	161.88	132.5	161.57	161.00	-43.1	26,027	-0.17%	大賣/
2024/01/03	7	154.28	66.6	154.75	155.00	-59.6	25,080	-0.24%
2024/01/02	75.3	150.51	126.7	151.29	151.00	-51.4	24,376	-0.21%	大賣/
2023/12/29	14.2	143.07	6	142.92	143.50	8.1	23,571	0.03%
2023/12/28	61	143.98	27.7	143.28	143.00	33.3	23,503	0.14%
2023/12/27	18.9	148.85	42.5	147.68	147.00	-23.6	23,295	-0.10%
2023/12/26	42.1	143.67	68.3	145.24	146.50	-26.2	23,118	-0.11%
2023/12/25	91.3	143.60	75.8	144.41	142.00	15.6	22,603	0.07%
2023/12/22	49.8	150.72	168.6	152.42	153.00	-118.8	21,338	-0.56%	大賣/鉅額交易
2023/12/21	91.2	150.91	63.8	151.02	152.00	27.4	20,511	0.13%
2023/12/20	49.1	146.43	50	146.56	148.00	-0.9	19,284	0.00%
2023/12/19	64.3	144.72	63.9	145.58	147.00	0.4	18,551	0.00%
2023/12/18	90.3	140.63	43.4	140.58	141.50	46.9	17,480	0.27%
2023/12/15	12	132.32	43.4	132.65	134.00	-31.3	16,324	-0.19%
2023/12/14	11	128.55	17	128.41	129.00	-6	15,980	-0.04%
2023/12/13	13.8	128.77	7.6	128.09	129.50	6.1	16,287	0.04%
2023/12/12	15.2	127.04	50.8	126.99	129.00	-35.6	17,166	-0.21%
2023/12/11	7.2	120.00	18.1	120.59	122.00	-11	16,528	-0.07%
2023/12/08	0.3	117.00	15	118.00	118.50	-14.7	16,123	-0.09%
2023/12/07	12.1	115.59	12	115.50	115.50	0.1	16,004	0.00%
2023/12/06	11	116.09	10.8	117.46	117.00	0.2	16,028	0.00%
2023/12/05	6	118.75	3	116.67	117.50	3	15,952	0.02%
2023/12/04	6.1	117.41	86.8	118.12	118.50	-80.7	15,627	-0.52%
2023/12/01	1	113.99	8	114.19	114.50	-7	15,074	-0.05%
2023/11/30	0	112.50	3.1	112.00	112.00	-3.1	15,019	-0.02%
2023/11/29	6.1	112.51	0	0.00	112.00	6.1	15,059	0.04%
2023/11/28	2	114.00	5	113.90	114.00	-3	14,999	-0.02%
2023/11/27	6	113.00	1	113.50	113.50	5	14,933	0.03%
2023/11/24	2	112.50	10.1	112.65	113.00	-8.1	14,895	-0.05%
2023/11/22	9	111.78	2	112.25	112.00	7	14,926	0.05%
2023/11/21	11	113.45	2	113.00	113.50	9	14,894	0.06%
2023/11/20	12	113.88	1	114.00	114.00	11	14,878	0.07%
2023/11/17	32.1	115.00	1	117.00	115.00	31.1	14,806	0.21%
2023/11/16	1	117.00	40.2	116.95	117.00	-39.2	14,770	-0.27%
2023/11/15	13	114.46	73.3	115.05	115.50	-60.3	14,653	-0.41%
2023/11/14	29	114.43	24.5	114.67	114.00	4.5	15,129	0.03%
2023/11/13	0.5	109.00	0	0.00	108.50	0.5	14,642	0.00%
2023/11/10	2.1	108.50	10	109.50	109.00	-7.9	14,845	-0.05%
2023/11/09	0	0.00	5	108.00	109.00	-5	14,856	-0.03%
2023/11/08	6.1	107.09	2	107.50	107.50	4.1	15,081	0.03%
2023/11/07	1	108.50	0	0.00	108.50	1	15,173	0.01%
2023/11/06	51	108.72	41.1	109.97	109.00	9.9	15,305	0.06%
2023/11/03	0	0.00	12.2	112.49	113.00	-12.2	15,267	-0.08%
2023/11/02	0.2	110.00	2.1	110.49	110.50	-1.9	15,404	-0.01%
2023/11/01	0	0.00	8.1	108.51	109.00	-8.1	15,818	-0.05%
2023/10/31	1.1	108.50	0.1	108.00	107.50	1.1	16,245	0.01%
2023/10/30	1.2	108.82	3.3	108.95	110.00	-2.1	16,294	-0.01%
2023/10/27	0	0.00	4	107.50	108.00	-4	16,352	-0.02%
2023/10/26	0	0.00	25.1	106.28	106.50	-25.1	16,883	-0.15%
2023/10/25	0	105.50	2	105.50	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	3	104.17	105.00	-3	17,749	-0.02%
2023/10/23	6	104.00	5	103.50	103.50	1	18,210	0.01%
2023/10/20	2	102.50	1	103.50	103.50	1	18,343	0.01%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	1.2	103.85	0	0.00	102.50	1.2	18,937	0.01%
2023/10/17	1	103.50	4.1	103.50	103.00	-3.1	19,151	-0.02%
2023/10/16	8.2	103.51	0	0.00	104.00	8.2	19,727	0.04%
2023/10/13	6.2	104.60	3	104.50	105.00	3.2	20,186	0.02%
2023/10/12	23	104.48	0	0.00	106.00	23	20,497	0.11%
2023/10/11	47.5	104.22	46	104.34	103.50	1.5	20,907	0.01%
2023/10/06	4	111.25	1	113.00	111.00	3	21,333	0.01%
2023/10/05	2.5	112.08	2	112.00	112.00	0.5	21,800	0.00%
2023/10/04	1.4	109.94	10	109.60	110.00	-8.6	22,082	-0.04%
2023/10/03	1.3	111.98	5	111.00	110.50	-3.7	22,392	-0.02%
2023/10/02	22.7	113.93	4	112.88	113.50	18.7	22,820	0.08%
2023/09/28	3.1	116.48	1.1	115.98	116.00	2.1	23,131	0.01%
2023/09/27	0.1	115.00	1	116.50	116.00	-0.9	24,267	0.00%
2023/09/26	10	115.00	0.1	116.00	115.50	10	27,344	0.04%
2023/09/25	2.3	114.80	2.1	115.00	116.00	0.2	28,400	0.00%
2023/09/22	2	114.25	1	114.50	114.50	1	30,676	0.00%
2023/09/21	13	115.31	1.6	115.34	115.50	11.5	32,343	0.04%
2023/09/20	46.3	117.40	46.1	118.42	117.50	0.2	32,854	0.00%
2023/09/19	28.1	115.55	17.2	116.31	116.00	10.9	33,020	0.03%
2023/09/18	40.7	118.47	14.4	117.42	117.00	26.3	33,391	0.08%
2023/09/15	26.2	117.52	38.9	115.99	118.50	-12.8	33,494	-0.04%
2023/09/14	2.5	108.60	21.9	108.31	109.50	-19.4	32,626	-0.06%
2023/09/13	0.1	106.00	0.2	106.50	106.50	-0.1	32,821	0.00%
2023/09/12	9.2	105.79	2	106.50	106.50	7.2	33,615	0.02%
2023/09/11	21.2	105.98	3	105.83	106.50	18.2	33,978	0.05%
2023/09/08	5	106.50	3	107.00	107.00	2	34,493	0.01%
2023/09/07	0.2	107.00	1.1	106.55	107.00	-0.9	34,795	0.00%
2023/09/06	1	108.00	1	107.50	107.00	0	35,038	0.00%
2023/09/05	3	107.67	8	107.81	108.50	-5	35,164	-0.01%
2023/09/04	6	106.83	27.8	107.32	107.50	-21.8	35,576	-0.06%
2023/09/01	5.1	105.70	0	0.00	105.50	5.1	35,625	0.01%
2023/08/31	1.1	105.50	0.3	105.50	106.50	0.8	35,862	0.00%
2023/08/30	1.1	106.00	23	105.93	105.50	-21.9	36,167	-0.06%
2023/08/29	6	105.50	7	105.29	105.50	-1	36,398	0.00%
2023/08/28	23	104.74	1	105.00	105.00	22	36,584	0.06%
2023/08/25	3	106.17	7	106.29	105.50	-4	36,830	-0.01%
2023/08/24	12.8	106.08	2	106.25	106.00	10.8	37,012	0.03%
2023/08/23	1	107.00	9	106.44	106.50	-8	37,332	-0.02%
2023/08/22	2.1	106.50	12	106.50	106.50	-9.9	37,581	-0.03%
2023/08/21	17.1	105.18	1	105.00	105.00	16.1	37,731	0.04%
2023/08/18	28.5	108.50	52.8	107.69	107.00	-24.2	37,575	-0.06%
2023/08/17	5	105.49	9.4	104.78	106.00	-4.4	36,942	-0.01%
2023/08/16	47.1	104.30	22	104.66	104.00	25.1	36,917	0.07%
2023/08/15	10.1	106.01	2.4	106.91	106.00	7.7	36,768	0.02%
2023/08/14	35	106.36	28	107.11	106.50	7	36,783	0.02%
2023/08/11	10	106.65	10	107.55	108.00	0	36,707	0.00%
2023/08/10	12	105.08	48.3	107.13	107.00	-36.3	36,734	-0.10%
2023/08/09	55.4	106.54	23	108.17	106.50	32.4	36,859	0.09%
2023/08/08	0	0.00	36.1	107.24	107.50	-36.1	36,719	-0.10%
2023/08/07	80.2	105.24	47	106.29	106.50	33.2	36,651	0.09%
2023/08/04	14	107.43	62.8	106.97	109.00	-48.8	36,474	-0.13%
2023/08/02	9.7	104.83	12.4	104.57	105.00	-2.7	36,055	-0.01%
2023/08/01	5.1	104.23	8	104.13	105.50	-2.9	35,949	-0.01%
2023/07/31	46.6	106.06	16.8	105.74	104.00	29.8	35,838	0.08%
2023/07/28	51.8	105.78	32.8	106.90	107.50	19	35,459	0.05%
2023/07/27	24.4	103.35	4.5	103.50	103.00	19.9	35,471	0.06%
2023/07/26	10.4	102.00	12.4	101.96	102.00	-2.1	35,888	-0.01%
2023/07/25	10.2	100.05	4	99.93	99.70	6.2	35,577	0.02%
2023/07/24	24	99.44	9.4	99.70	99.30	14.6	35,591	0.04%
2023/07/21	7.1	100.92	15.3	101.52	101.00	-8.2	35,463	-0.02%
2023/07/20	1	100.49	8.1	100.24	101.00	-7	35,242	-0.02%
2023/07/19	22.8	99.05	25.1	98.16	98.10	-2.3	34,939	-0.01%
2023/07/18	45.2	99.71	19.8	99.38	98.60	25.4	34,607	0.07%
2023/07/17	9.4	98.16	10.4	98.26	98.40	-1	34,323	0.00%
2023/07/14	61.8	97.10	24.5	98.15	96.50	37.3	34,205	0.11%
2023/07/13	305.6	96.39	265.1	96.34	95.90	40.5	34,165	0.12%	大買/大賣/
2023/07/12	36.2	100.80	88.6	100.47	100.50	-52.4	33,790	-0.16%
2023/07/11	8.8	103.42	5	103.90	104.00	3.8	33,810	0.01%
2023/07/10	65.6	105.29	16.1	104.94	104.50	49.5	33,576	0.15%
2023/07/07	8.6	107.78	24.1	107.94	108.00	-15.5	33,543	-0.05%
2023/07/06	47.6	106.10	43.2	105.97	106.50	4.4	33,027	0.01%
2023/07/05	31.1	104.66	63.1	105.53	107.00	-31.9	32,746	-0.10%
2023/07/04	336.7	107.53	296.3	108.33	105.50	40.4	31,898	0.13%	大買/大賣/
2023/07/03	64.2	99.59	68	101.64	102.50	-3.7	28,846	-0.01%
2023/06/30	72.3	91.64	65.5	92.46	93.50	6.8	27,771	0.02%
2023/06/29	73.3	154.45	83.6	154.85	155.00	-10.3	25,531	-0.04%
2023/06/28	24	158.36	50.8	157.66	157.50	-26.8	23,792	-0.11%
2023/06/27	7.8	161.27	15.4	161.46	161.00	-7.6	23,207	-0.03%
2023/06/26	1.4	159.22	21.7	159.37	160.00	-20.3	22,956	-0.09%
2023/06/21	75.2	158.67	12.5	160.02	158.00	62.7	22,405	0.28%
2023/06/20	6	163.00	2.5	162.90	162.50	3.6	22,028	0.02%
2023/06/19	20.2	162.96	7.8	163.03	162.00	12.4	21,797	0.06%
2023/06/16	7.1	163.75	39.6	165.38	166.00	-32.5	21,478	-0.15%
2023/06/15	15.5	161.67	26.3	161.88	162.00	-10.8	21,093	-0.05%
2023/06/14	22.4	161.29	28	160.89	161.50	-5.6	21,133	-0.03%
2023/06/13	2.8	155.67	11.9	156.70	157.00	-9.1	21,751	-0.04%
2023/06/12	8.3	154.06	22	154.18	155.50	-13.7	23,770	-0.06%
2023/06/09	11.1	154.50	30.5	154.03	155.00	-19.4	24,470	-0.08%
2023/06/08	63.1	153.98	10.1	153.70	154.00	53	24,993	0.21%
2023/06/07	23.4	151.06	4	151.50	151.00	19.4	25,857	0.08%
2023/06/06	5.2	151.42	7	151.22	151.50	-1.8	26,019	-0.01%
2023/06/05	31.9	150.94	13	150.88	151.00	18.9	26,045	0.07%
2023/06/02	27.5	152.73	1	152.00	152.50	26.5	26,017	0.10%
2023/06/01	35.5	153.26	19.9	152.75	153.50	15.6	26,177	0.06%
2023/05/31	24.6	155.77	0	0.00	153.00	24.6	26,502	0.09%
2023/05/30	7.1	155.28	14	154.61	153.50	-6.9	26,649	-0.03%
2023/05/29	7	156.36	34.4	156.04	157.00	-27.5	26,666	-0.10%
2023/05/26	2.2	152.60	17.7	152.73	152.50	-15.4	26,727	-0.06%
2023/05/25	71.3	150.40	60.1	150.42	150.00	11.2	26,905	0.04%
2023/05/24	4.1	152.00	2	152.00	151.50	2	27,177	0.01%
2023/05/23	14.6	152.19	0.1	152.50	151.50	14.5	27,736	0.05%
2023/05/22	11	153.45	10.2	153.60	153.50	0.8	27,619	0.00%
2023/05/19	6.8	150.78	6.1	151.00	150.50	0.7	27,430	0.00%
2023/05/18	25.2	151.52	3	151.50	151.00	22.2	27,342	0.08%
2023/05/17	22.9	151.35	8	151.32	151.00	14.8	27,418	0.05%
2023/05/16	20.1	151.75	16	150.81	151.00	4.1	27,540	0.01%
2023/05/15	14	150.21	10.1	149.95	152.50	3.9	27,598	0.01%
2023/05/12	9.2	152.34	0.3	152.55	152.50	8.9	27,656	0.03%
2023/05/11	18.2	151.32	13	151.42	151.00	5.2	27,729	0.02%
2023/05/10	27.1	154.59	17.8	154.05	155.00	9.3	27,613	0.03%
2023/05/09	0.3	151.06	7.1	151.01	151.00	-6.7	27,411	-0.02%
2023/05/08	9.3	150.73	10	150.65	151.00	-0.8	27,731	0.00%
2023/05/05	5.3	151.38	7.1	151.85	151.50	-1.8	28,099	-0.01%
2023/05/04	5.3	150.93	3	152.33	150.50	2.3	28,367	0.01%
2023/05/03	53.4	150.93	18.4	151.26	150.00	35	28,270	0.12%
2023/05/02	56.8	155.94	10	155.50	155.50	46.8	27,680	0.17%
2023/04/28	28	161.57	7.4	162.61	161.50	20.6	27,264	0.08%
2023/04/27	2.2	159.32	23.3	159.95	159.00	-21.1	27,278	-0.08%
2023/04/26	105.2	160.04	101.1	160.00	160.00	4.1	27,299	0.02%	大買/大賣/
2023/04/25	7.3	163.99	8.9	162.81	162.00	-1.6	27,227	-0.01%
2023/04/24	11.4	165.02	8	165.25	165.00	3.4	27,297	0.01%
2023/04/21	10.4	166.72	23.4	167.63	166.00	-13	27,427	-0.05%
2023/04/20	32.7	170.47	15	170.63	170.50	17.7	27,297	0.06%
2023/04/19	14.1	169.28	15	168.77	168.00	-0.9	27,522	0.00%
2023/04/18	18.4	172.35	19.6	169.71	170.00	-1.3	27,398	0.00%
2023/04/17	23.3	173.05	30	173.10	174.50	-6.7	27,159	-0.02%
2023/04/14	1.2	168.22	16.9	169.18	170.00	-15.7	26,921	-0.06%
2023/04/13	1.2	167.06	4	166.38	166.50	-2.8	26,615	-0.01%
2023/04/12	102.1	166.99	104.3	166.74	166.50	-2.2	26,726	-0.01%	大買/大賣/
2023/04/11	6	165.08	8	165.00	164.50	-2	26,529	-0.01%
2023/04/10	8.6	165.28	8	165.25	163.50	0.6	26,684	0.00%
2023/04/07	15.2	162.32	19.1	162.06	163.50	-3.9	26,603	-0.01%
2023/04/06	6.1	158.88	10	160.70	158.00	-3.9	26,571	-0.01%
2023/03/31	15.8	159.34	5.6	159.55	158.50	10.2	26,943	0.04%
2023/03/30	7.4	158.53	3	158.50	158.00	4.4	27,792	0.02%
2023/03/29	23.3	159.46	16.2	159.26	158.50	7.1	28,237	0.03%
2023/03/28	30.8	161.00	12	161.50	160.50	18.8	28,697	0.07%
2023/03/27	15.9	158.90	15.1	159.67	161.00	0.8	29,204	0.00%
2023/03/24	18	159.92	8.4	160.18	160.50	9.6	30,143	0.03%
2023/03/23	39.4	159.68	50	159.41	159.50	-10.6	30,253	-0.04%
2023/03/22	63.4	161.20	57.5	161.52	161.50	5.9	30,188	0.02%
2023/03/21	13.9	161.88	16	162.16	160.50	-2.1	30,206	-0.01%
2023/03/20	118.2	162.70	122.3	163.38	162.00	-4.1	30,099	-0.01%	大買/大賣/
2023/03/17	30.1	160.82	17.1	161.45	162.00	12.9	29,846	0.04%
2023/03/16	155.6	161.78	126.3	162.49	159.50	29.3	29,571	0.10%	大買/大賣/
2023/03/15	242.3	172.24	239.5	175.58	167.00	2.8	28,621	0.01%	大買/大賣/
2023/03/14	233.2	169.67	226.2	167.21	171.00	7	26,668	0.03%	大買/大賣/
2023/03/13	44.3	168.70	50.7	167.65	170.50	-6.5	25,971	-0.02%
2023/03/10	45.4	166.69	20.6	167.65	165.00	24.8	25,495	0.10%
2023/03/09	2.1	162.99	25.1	164.28	164.50	-23	24,452	-0.09%
2023/03/08	11.7	162.35	4.8	161.71	161.00	6.8	24,366	0.03%
2023/03/07	14	165.35	27.4	163.58	166.00	-13.3	24,298	-0.05%
2023/03/06	11.6	163.20	20.1	163.63	164.50	-8.6	24,396	-0.04%
2023/03/03	7.5	160.33	7.2	160.90	163.00	0.3	24,567	0.00%
2023/03/02	7	160.57	12	160.05	160.50	-5	24,620	-0.02%
2023/03/01	5.2	155.29	1	155.00	156.00	4.2	24,421	0.02%
2023/02/24	7	156.78	15	156.07	157.00	-8	24,337	-0.03%
2023/02/23	5	156.70	14	156.86	158.00	-9	24,160	-0.04%
2023/02/22	12.4	153.36	2.3	154.70	152.50	10.1	23,941	0.04%
2023/02/21	21.1	153.33	43.1	153.15	155.00	-22	23,692	-0.09%
2023/02/20	1	145.51	0	147.50	147.00	1	23,485	0.00%
2023/02/17	1.4	146.77	10	146.00	146.00	-8.6	23,860	-0.04%
2023/02/16	0.1	147.42	1.5	147.50	148.00	-1.4	24,474	-0.01%
2023/02/15	2.1	146.63	1.6	147.25	146.50	0.5	25,323	0.00%
2023/02/14	14.5	146.64	6.1	147.58	149.00	8.4	25,695	0.03%
2023/02/13	14.4	143.18	45.1	143.13	143.50	-30.7	25,862	-0.12%
2023/02/10	25.8	147.73	18	147.64	147.00	7.8	26,416	0.03%
2023/02/09	2.4	150.06	14	150.18	150.00	-11.6	26,872	-0.04%
2023/02/08	1	151.50	1	151.50	151.50	0	27,255	0.00%
2023/02/07	23.7	151.35	3	151.00	151.00	20.7	27,677	0.07%
2023/02/06	34.9	151.37	19	151.90	151.00	16	28,290	0.06%
2023/02/03	8.7	158.42	18.4	157.72	157.00	-9.7	28,298	-0.03%
2023/02/02	28	154.86	18.1	154.94	156.00	9.9	28,433	0.03%
2023/02/01	2.6	152.08	2	152.51	152.00	0.6	28,501	0.00%
2023/01/31	4.6	151.46	11	151.59	152.00	-6.4	28,789	-0.02%
2023/01/30	13.4	151.08	19	150.95	150.50	-5.6	29,351	-0.02%
2023/01/17	20.1	152.73	13	153.04	152.50	7.1	29,516	0.02%
2023/01/16	5.4	150.10	10	151.50	151.50	-4.6	29,949	-0.02%
2023/01/13	7.8	152.81	11	152.96	152.50	-3.2	30,224	-0.01%
2023/01/12	23.3	153.69	21.4	154.59	152.50	1.9	31,040	0.01%
2023/01/11	2	156.75	23	158.91	156.50	-21	31,456	-0.07%
2023/01/10	3.1	156.00	15	156.37	155.50	-11.9	31,952	-0.04%
2023/01/09	75.5	155.80	53.8	156.89	155.00	21.7	33,062	0.07%
2023/01/06	12	158.62	12	158.08	159.00	0	33,377	0.00%
2023/01/05	12.8	158.34	17	159.09	156.50	-4.2	33,744	-0.01%
2023/01/04	109.1	158.92	114	159.65	156.00	-4.9	34,379	-0.01%	大買/大賣/
2023/01/03	63.1	160.35	63	160.50	160.00	0.1	34,692	0.00%
2022/12/30	55	162.61	36	162.54	163.00	19	34,774	0.05%
2022/12/29	3	159.50	5.2	159.81	160.00	-2.2	35,206	-0.01%
2022/12/28	13.1	161.19	21	159.86	159.00	-7.9	35,835	-0.02%
2022/12/27	27.1	165.87	16	162.91	162.50	11.1	36,335	0.03%
2022/12/26	9.2	165.17	139	163.36	162.50	-129.8	37,155	-0.35%	大賣/鉅額交易
2022/12/23	30.2	166.93	11	167.18	167.50	19.2	37,680	0.05%
2022/12/22	357.2	170.02	316.3	167.93	171.50	40.9	37,869	0.11%	大買/大賣/
2022/12/21	248.1	163.34	191.2	163.56	164.00	56.9	37,883	0.15%	大買/大賣/
2022/12/20	69	164.22	61	162.09	158.50	8	38,220	0.02%
2022/12/19	28.3	162.86	18	163.00	162.00	10.3	38,917	0.03%
2022/12/16	30.1	165.52	47.7	161.70	164.00	-17.6	39,083	-0.04%
2022/12/15	5	156.40	19	155.13	157.00	-14	38,991	-0.04%
2022/12/14	210	152.38	206	152.49	152.00	4	39,638	0.01%	大買/大賣/
2022/12/13	57	155.88	57	153.77	155.00	0	40,008	0.00%
2022/12/12	13	154.65	5	152.90	154.50	8	40,766	0.02%
2022/12/09	9	152.06	26.1	153.64	154.50	-17.1	41,625	-0.04%
2022/12/08	40	150.76	8	151.13	151.00	32	42,498	0.08%
2022/12/07	14.4	151.56	16.6	151.66	151.50	-2.2	44,222	0.00%
2022/12/06	215.6	152.79	205	154.95	152.50	10.6	44,704	0.02%	大買/大賣/
2022/12/05	105	159.02	112	159.52	159.00	-7	45,493	-0.02%	大買/大賣/
2022/12/02	17.4	160.24	29	159.59	158.50	-11.6	45,703	-0.03%
2022/12/01	12.2	163.64	27	163.30	162.00	-14.8	46,812	-0.03%
2022/11/30	7.4	161.42	8	162.75	163.00	-0.6	46,930	0.00%
2022/11/29	23.4	160.78	7	159.21	161.00	16.4	47,245	0.03%
2022/11/28	26.1	158.61	6.4	157.82	157.50	19.7	47,987	0.04%
2022/11/25	21.3	163.81	25.7	162.58	160.50	-4.3	48,129	-0.01%
2022/11/24	14	155.93	43	156.10	161.00	-29	48,659	-0.06%
2022/11/23	10	153.50	6.1	153.91	153.50	3.9	48,593	0.01%
2022/11/22	0	149.50	2.1	150.48	150.50	-2.1	48,960	0.00%
2022/11/21	1.8	147.72	2.9	148.12	147.50	-1.1	49,966	0.00%
2022/11/18	21.8	151.50	13.1	152.22	150.50	8.7	50,925	0.02%
2022/11/17	4.1	155.10	8.1	154.37	154.00	-4	52,546	-0.01%
2022/11/16	20	155.72	31.1	155.59	154.50	-11.1	53,035	-0.02%
2022/11/15	19.1	155.44	15	153.53	155.00	4.1	54,115	0.01%
2022/11/14	3.1	154.60	10.9	154.31	155.50	-7.8	55,197	-0.01%
2022/11/11	159.1	151.75	138	152.47	150.00	21.1	56,578	0.04%	大買/大賣/
2022/11/10	7.3	150.07	35.6	150.27	151.00	-28.3	57,418	-0.05%
2022/11/09	25.2	148.37	43.8	148.86	148.50	-18.6	58,833	-0.03%
2022/11/08	20.5	148.91	33	148.70	147.50	-12.5	59,257	-0.02%
2022/11/07	30.1	142.71	24.6	143.38	143.50	5.5	59,292	0.01%
2022/11/04	32	137.47	12.2	137.71	139.00	19.8	59,938	0.03%
2022/11/03	12	133.29	11	134.59	135.00	1	60,344	0.00%
2022/11/02	14	137.93	9	139.72	137.00	5	61,818	0.01%
2022/11/01	16.1	135.59	15	135.03	135.00	1.1	62,196	0.00%
2022/10/31	56.2	136.80	54	133.22	137.50	2.2	62,743	0.00%
2022/10/28	4	139.13	55.7	137.94	137.50	-51.7	62,905	-0.08%
2022/10/27	80.2	139.74	35.3	140.20	142.50	44.9	63,650	0.07%
2022/10/26	256.1	136.67	260.4	136.84	139.00	-4.3	64,661	-0.01%	大買/大賣/
2022/10/25	21	138.48	25	138.70	139.00	-4	65,425	-0.01%
2022/10/24	120	140.23	117	141.29	137.50	3	66,456	0.00%	大買/大賣/
2022/10/21	19.5	136.58	30	137.12	135.50	-10.5	67,585	-0.02%
2022/10/20	20.2	134.75	20.1	134.52	137.00	0.1	67,859	0.00%
2022/10/19	38	144.71	47.2	143.84	144.00	-9.2	68,054	-0.01%
2022/10/18	41	142.37	45.4	142.16	141.00	-4.4	68,950	-0.01%
2022/10/17	149.9	140.87	122.4	143.10	140.00	27.5	69,802	0.04%	大買/大賣/
2022/10/14	96	150.27	103.8	151.82	152.50	-7.8	70,879	-0.01%	大賣/
2022/10/13	122.1	145.39	108	146.82	144.50	14.1	71,431	0.02%	大買/大賣/
2022/10/12	146.4	147.81	137	147.95	147.00	9.4	73,758	0.01%	大買/大賣/
2022/10/11	61	155.82	65.2	155.08	156.00	-4.2	74,873	-0.01%
2022/10/07	14	155.82	11.2	154.71	155.50	2.8	76,526	0.00%
2022/10/06	42	151.99	44	152.47	155.50	-2	79,300	0.00%
2022/10/05	227.8	157.11	251	153.96	155.50	-23.2	80,642	-0.03%	大買/大賣/
2022/10/04	21.2	152.01	72	154.58	150.50	-50.8	82,828	-0.06%
2022/10/03	175	152.50	59	149.18	149.50	116	84,746	0.14%	大買/鉅額交易
2022/09/30	62	142.56	74.8	141.95	146.00	-12.8	89,404	-0.01%
2022/09/29	58	146.76	72	148.10	144.00	-14	92,868	-0.02%
2022/09/28	23.2	147.09	54	147.20	144.00	-30.8	95,013	-0.03%
2022/09/27	50	152.56	27	150.59	153.50	23	96,326	0.02%
2022/09/26	96.8	148.62	92.4	148.49	145.50	4.3	98,920	0.00%
2022/09/23	64.5	158.79	79.1	159.97	158.00	-14.6	101,954	-0.01%
2022/09/22	138.6	158.65	157.2	160.02	156.00	-18.6	103,290	-0.02%	大買/大賣/
2022/09/21	174.3	169.47	171	170.85	166.50	3.3	105,540	0.00%	大買/大賣/
2022/09/20	22.6	170.72	38.8	170.24	172.50	-16.2	106,936	-0.02%
2022/09/19	249.7	176.68	301.6	177.58	169.00	-51.9	109,423	-0.05%	大買/大賣/
2022/09/06	42	80.79	35.5	80.87	80.80	6.5	109,750	0.01%
2022/09/05	54.1	80.18	85.5	80.22	80.00	-31.4	110,450	-0.03%
2022/09/02	192.4	82.13	188.2	83.06	79.70	4.2	111,134	0.00%	大買/大賣/
2022/09/01	44.1	86.84	51	86.89	86.20	-6.9	110,104	-0.01%
2022/08/31	30.8	86.90	49.6	86.75	88.30	-18.8	111,154	-0.02%
2022/08/30	246	88.19	220	87.74	88.00	26	110,653	0.02%	大買/大賣/
2022/08/29	163.4	87.78	178.5	87.61	87.90	-15.1	110,637	-0.01%	大買/大賣/
2022/08/26	26.5	94.08	13	93.94	93.50	13.5	110,403	0.01%
2022/08/25	118	93.16	112	93.42	93.20	6	110,452	0.01%	大買/大賣/
2022/08/24	128.5	92.80	121.5	93.09	92.10	7	110,843	0.01%	大買/大賣/
2022/08/23	17	95.08	21.6	95.49	95.10	-4.6	111,196	0.00%
2022/08/22	25.1	95.50	18	95.42	95.00	7.1	111,536	0.01%
2022/08/19	26	98.47	18	98.26	98.00	8	111,307	0.01%
2022/08/18	42.2	98.49	14.1	98.89	97.80	28.2	111,482	0.03%
2022/08/17	22.6	98.83	63.1	98.96	98.30	-40.5	111,900	-0.04%
2022/08/16	28.8	98.19	30	98.55	97.10	-1.2	112,179	0.00%
2022/08/15	211.1	101.95	55.1	99.83	99.50	155.9	113,986	0.14%	大買/鉅額交易
2022/08/12	16.2	103.84	20	103.88	104.00	-3.8	113,201	0.00%
2022/08/11	82.1	104.63	178	105.35	103.00	-95.9	114,580	-0.08%	大賣/
2022/08/10	46.5	104.08	49	103.78	103.00	-2.5	113,853	0.00%
2022/08/09	59	103.36	113.7	102.38	105.00	-54.7	113,610	-0.05%	大賣/
2022/08/08	268.3	100.21	203.6	100.37	101.00	64.8	113,561	0.06%	大買/大賣/
2022/08/05	445	98.32	447.8	98.33	99.20	-2.8	112,786	0.00%	大買/大賣/
2022/08/04	15	92.88	22	93.60	94.00	-7	112,735	-0.01%
2022/08/03	28	93.65	254	93.58	93.20	-226	113,100	-0.20%	大賣/鉅額交易
2022/08/02	153.4	93.72	47	94.34	93.30	106.4	114,082	0.09%	大買/鉅額交易
2022/08/01	243.5	96.33	170.2	96.37	96.60	73.3	114,967	0.06%	大買/大賣/
2022/07/29	142.5	96.11	145.2	95.41	95.50	-2.7	116,058	0.00%	大買/大賣/
2022/07/28	169	92.71	391	92.69	92.00	-222	116,037	-0.19%	大買/大賣/鉅額交易
2022/07/27	205.1	93.49	289.1	93.12	94.00	-84	116,797	-0.07%	大買/大賣/
2022/07/26	26.1	91.35	389.5	91.78	91.70	-363.4	116,958	-0.31%	大賣/鉅額交易
2022/07/25	23.2	91.90	30	91.61	92.10	-6.8	117,984	-0.01%
2022/07/22	886.6	94.92	322	94.36	94.20	564.6	117,754	0.48%	大買/大賣/鉅額交易
2022/07/21	413.1	92.29	341.6	92.27	93.00	71.5	117,727	0.06%	大買/大賣/
2022/07/20	27.5	90.79	54	90.52	89.70	-26.6	116,996	-0.02%
2022/07/19	83	91.62	95.1	91.11	91.60	-12.1	117,778	-0.01%
2022/07/18	14.1	89.79	29.1	89.62	89.30	-15	117,285	-0.01%
2022/07/15	49.2	89.75	123	89.42	89.30	-73.8	117,712	-0.06%	大賣/
2022/07/14	65.1	89.54	61	90.04	90.60	4.1	118,086	0.00%
2022/07/13	147.6	89.60	103.5	89.00	87.10	44.1	117,449	0.04%	大買/大賣/
2022/07/12	229.9	86.07	238.5	87.03	86.10	-8.6	116,723	-0.01%	大買/大賣/
2022/07/11	84	92.98	577	92.98	92.30	-493	115,616	-0.43%	大賣/鉅額交易
2022/07/08	377.7	93.86	490.7	93.25	92.70	-113	115,425	-0.10%	大買/大賣/鉅額交易
2022/07/07	452.2	88.14	80	87.72	88.40	372.2	114,229	0.33%	大買/鉅額交易
2022/07/06	438.1	87.34	443	87.24	85.80	-4.9	113,418	0.00%	大買/大賣/
2022/07/05	270.5	85.19	484.5	86.79	87.70	-214	112,527	-0.19%	大買/大賣/鉅額交易
2022/07/04	546.6	82.29	471.2	82.10	82.50	75.4	110,875	0.07%	大買/大賣/
2022/07/01	132.4	81.80	52.5	83.29	79.80	80	109,978	0.07%	大買/
2022/06/30	256.4	85.51	215	85.66	84.60	41.4	108,135	0.04%	大買/大賣/
2022/06/29	396.4	92.41	267	92.58	89.00	129.4	106,524	0.12%	大買/大賣/鉅額交易
2022/06/28	181.9	107.69	148.1	108.12	108.50	33.8	101,371	0.03%	大買/大賣/
2022/06/27	36	105.13	129.4	106.09	108.50	-93.4	97,932	-0.10%	大賣/
2022/06/24	40.6	99.47	35.2	99.54	98.70	5.4	96,001	0.01%
2022/06/23	202.7	99.73	115.5	98.28	96.10	87.2	95,217	0.09%	大買/大賣/
2022/06/22	297.9	104.18	296.2	104.43	102.00	1.8	94,380	0.00%	大買/大賣/
2022/06/21	106.5	110.21	54.1	110.35	110.00	52.5	91,420	0.06%	大買/
2022/06/20	201.2	114.18	254.6	113.04	109.50	-53.4	90,332	-0.06%	大買/大賣/
2022/06/17	67.4	118.93	59.2	119.88	119.50	8.2	88,054	0.01%
2022/06/16	493.2	124.66	453	125.41	119.50	40.2	87,782	0.05%	大買/大賣/
2022/06/15	111.6	129.65	61	130.39	128.00	50.6	87,290	0.06%	大買/
2022/06/14	85.5	129.40	34	130.10	131.50	51.5	91,019	0.06%
2022/06/13	153.3	132.78	79.5	133.02	130.50	73.8	98,088	0.08%	大買/
2022/06/10	80	138.34	17	138.62	139.00	63	101,235	0.06%
2022/06/09	183.3	140.18	109.9	139.75	140.00	73.3	103,838	0.07%	大買/大賣/
2022/06/08	35.4	145.06	55	145.58	145.50	-19.6	105,150	-0.02%
2022/06/07	10	144.65	116.3	144.61	144.50	-106.3	108,405	-0.10%	大賣/鉅額交易
2022/06/06	33	145.41	36.3	146.66	143.50	-3.2	112,216	0.00%
2022/06/02	16.2	144.44	40	144.59	144.50	-23.8	117,494	-0.02%
2022/06/01	13.2	143.96	52.2	143.57	144.50	-39	122,507	-0.03%
2022/05/31	280	140.91	226	141.23	140.50	54	128,602	0.04%	大買/大賣/
2022/05/30	323.1	145.89	212.1	144.33	144.00	110.9	130,969	0.08%	大買/大賣/鉅額交易
2022/05/27	34.4	143.53	69	144.46	144.50	-34.6	133,139	-0.03%
2022/05/26	31	143.13	33.1	143.19	142.00	-2.1	135,923	0.00%
2022/05/25	78	143.38	42	143.14	143.00	36	137,580	0.03%
2022/05/24	38.5	144.71	106.1	144.18	142.00	-67.6	140,648	-0.05%	大賣/
2022/05/23	540.3	143.64	547.2	145.17	144.00	-6.9	141,672	0.00%	大買/大賣/
2022/05/20	70.4	135.97	47.3	135.66	135.00	23.1	143,505	0.02%
2022/05/19	170.9	132.18	196.3	131.35	136.00	-25.4	146,445	-0.02%	大買/大賣/
2022/05/18	37.3	137.73	27	137.76	137.50	10.2	147,550	0.01%
2022/05/17	174.2	135.99	143	137.06	135.50	31.2	148,465	0.02%	大買/大賣/
2022/05/16	172.1	139.46	134.5	137.83	137.50	37.6	148,528	0.03%	大買/大賣/
2022/05/13	35.7	142.65	50.8	143.32	143.50	-15.1	147,529	-0.01%
2022/05/12	157	141.98	176.5	143.96	139.00	-19.4	148,790	-0.01%	大買/大賣/
2022/05/11	143.4	146.10	160.9	146.81	144.50	-17.4	149,339	-0.01%	大買/大賣/
2022/05/10	91.6	146.90	56.7	146.85	149.00	34.9	149,834	0.02%
2022/05/09	331.7	149.98	258.7	149.10	147.00	73	149,854	0.05%	大買/大賣/
2022/05/06	78.5	152.17	80.3	151.96	154.00	-1.8	151,677	0.00%
2022/05/05	62.3	152.17	166.3	153.39	152.50	-104	151,966	-0.07%	大賣/鉅額交易
2022/05/04	85.8	151.54	119.5	151.44	151.50	-33.8	151,229	-0.02%	大賣/
2022/05/03	113.6	145.98	178.2	145.09	146.50	-64.6	151,034	-0.04%	大買/大賣/
2022/04/29	160.1	144.71	76	143.59	145.00	84	152,395	0.06%	大買/
2022/04/28	80	139.86	28.2	140.90	138.00	51.8	153,466	0.03%
2022/04/27	79.6	137.29	88.6	135.71	140.00	-9.1	153,629	-0.01%
2022/04/26	59.1	140.11	99.1	140.15	139.00	-40	154,336	-0.03%
2022/04/25	87.9	140.74	56.1	140.40	139.50	31.8	154,956	0.02%
2022/04/22	84.5	147.61	70.4	146.79	147.50	14.2	154,411	0.01%
2022/04/21	91	146.21	126.5	145.76	145.50	-35.5	155,375	-0.02%	大賣/
2022/04/20	324.4	143.79	307	143.02	143.50	17.4	155,690	0.01%	大買/大賣/
2022/04/19	162	141.64	281.3	141.50	141.50	-119.3	156,662	-0.08%	大買/大賣/鉅額交易
2022/04/18	256.4	140.14	266.2	138.72	138.00	-9.8	157,249	-0.01%	大買/大賣/
2022/04/15	432.4	140.61	361.3	140.72	141.50	71.1	158,579	0.04%	大買/大賣/
2022/04/14	124.6	140.96	104.2	140.25	138.00	20.4	159,052	0.01%	大買/大賣/
2022/04/13	197.2	139.20	154.5	138.63	140.00	42.7	159,379	0.03%	大買/大賣/
2022/04/12	434	134.88	617.2	132.87	134.50	-183.2	158,970	-0.12%	大買/大賣/鉅額交易
2022/04/11	458.5	137.85	245.6	137.04	136.00	212.9	158,820	0.13%	大買/大賣/鉅額交易
2022/04/08	254.2	134.33	311.7	134.32	135.50	-57.5	160,447	-0.04%	大買/大賣/
2022/04/07	388.8	132.10	369.3	131.54	128.50	19.5	160,256	0.01%	大買/大賣/
2022/04/06	239.8	133.72	124	133.52	133.50	115.8	160,346	0.07%	大買/大賣/鉅額交易
2022/04/01	236.2	136.69	224.3	136.86	138.50	11.9	161,153	0.01%	大買/大賣/
2022/03/31	285	135.39	409.5	135.29	135.00	-124.5	160,612	-0.08%	大買/大賣/鉅額交易
2022/03/30	197.7	135.22	99.3	134.87	135.00	98.5	160,879	0.06%	大買/
2022/03/29	46.4	136.07	29.9	135.80	135.00	16.5	160,807	0.01%
2022/03/28	107.5	129.26	47.2	131.95	133.00	60.3	160,703	0.04%	大買/
2022/03/25	151.5	134.55	83.6	135.28	132.50	68	160,740	0.04%	大買/
2022/03/24	24.6	141.50	287.7	141.33	140.50	-263.1	159,508	-0.16%	大賣/鉅額交易
2022/03/23	442.6	144.34	251	142.91	143.50	191.7	159,913	0.12%	大買/大賣/鉅額交易
2022/03/22	279.3	143.50	187.1	143.39	142.50	92.2	160,671	0.06%	大買/大賣/
2022/03/21	362	142.87	372.1	141.72	144.50	-10.1	161,414	-0.01%	大買/大賣/
2022/03/18	357.3	141.34	398.7	141.33	141.00	-41.3	162,524	-0.03%	大買/大賣/
2022/03/17	635	141.62	602.8	144.16	146.50	32.2	161,352	0.02%	大買/大賣/
2022/03/16	663.7	150.77	637.5	153.76	143.00	26.2	159,444	0.02%	大買/大賣/
2022/03/15	581.1	160.48	397.9	161.08	158.00	183.2	152,784	0.12%	大買/大賣/鉅額交易
2022/03/14	78.7	163.97	79.8	164.28	164.50	-1.1	151,725	0.00%
2022/03/11	120.1	158.38	203.5	158.23	160.00	-83.4	152,733	-0.05%	大買/大賣/
2022/03/10	197.4	160.31	103.6	158.68	156.00	93.8	153,533	0.06%	大買/大賣/
2022/03/09	734.7	153.60	749.3	152.47	156.00	-14.5	153,264	-0.01%	大買/大賣/
2022/03/08	273.3	145.98	252.8	146.66	147.00	20.5	154,489	0.01%	大買/大賣/
2022/03/07	239.9	155.95	233.4	155.65	151.00	6.5	149,636	0.00%	大買/大賣/
2022/03/04	258	165.05	398.4	164.16	159.00	-140.4	146,034	-0.10%	大買/大賣/鉅額交易
2022/03/03	446	157.71	133.8	158.00	160.50	312.1	141,629	0.22%	大買/大賣/鉅額交易
2022/03/02	74.1	152.56	297.3	151.10	151.50	-223.2	141,292	-0.16%	大賣/鉅額交易
2022/03/01	68.6	147.08	125.3	147.57	150.50	-56.7	141,164	-0.04%	大賣/
2022/02/25	128.8	145.90	76.2	145.18	143.50	52.6	138,574	0.04%	大買/
2022/02/24	163.7	142.19	192.9	142.73	141.50	-29.2	137,892	-0.02%	大買/大賣/
2022/02/23	332.8	146.74	112.6	145.66	145.00	220.1	135,778	0.16%	大買/大賣/鉅額交易
2022/02/22	237.8	140.67	436.8	141.00	142.50	-199.1	135,360	-0.15%	大買/大賣/鉅額交易
2022/02/21	93.2	145.38	303.1	145.38	147.00	-210	132,479	-0.16%	大賣/鉅額交易
2022/02/18	177.5	136.99	200.5	138.62	141.50	-23	130,913	-0.02%	大買/大賣/
2022/02/17	74.3	134.55	111.1	134.26	133.50	-36.8	130,341	-0.03%	大賣/
2022/02/16	94.4	134.65	40.2	134.10	133.50	54.2	130,324	0.04%
2022/02/15	57	131.96	59.1	131.83	132.00	-2.1	131,615	0.00%
2022/02/14	96.7	132.85	222.6	132.93	130.00	-125.9	135,142	-0.09%	大賣/鉅額交易
2022/02/11	61.2	133.11	34.8	133.30	131.50	26.4	135,823	0.02%
2022/02/10	21.2	130.99	51.8	131.20	132.00	-30.6	137,310	-0.02%
2022/02/09	88.4	129.97	37.6	130.29	129.00	50.8	141,333	0.04%
2022/02/08	79.1	128.54	109.9	128.37	129.00	-30.8	142,570	-0.02%	大賣/
2022/02/07	22.9	118.28	70.4	119.54	124.00	-47.5	142,448	-0.03%
2022/01/26	55.1	113.47	57.8	113.00	113.00	-2.7	145,182	0.00%
2022/01/25	93.4	111.61	89	110.59	110.00	4.4	146,927	0.00%
2022/01/24	130.5	114.14	239.7	113.14	115.00	-109.2	147,622	-0.07%	大買/大賣/鉅額交易
2022/01/21	544.6	117.85	578.7	119.06	115.50	-34.1	148,843	-0.02%	大買/大賣/
2022/01/20	97.2	122.94	69.9	123.43	124.00	27.4	147,911	0.02%
2022/01/19	99.3	124.21	105.4	123.95	122.50	-6.1	148,513	0.00%	大賣/
2022/01/18	108.4	126.65	50.1	126.84	127.00	58.3	148,700	0.04%	大買/
2022/01/17	41.6	128.06	47	127.80	127.00	-5.5	150,741	0.00%
2022/01/14	72	129.54	180.3	126.69	132.00	-108.2	151,250	-0.07%	大賣/鉅額交易
2022/01/13	49.3	127.06	39.2	127.73	126.00	10.1	150,441	0.01%
2022/01/12	131.8	129.92	134.8	130.27	128.50	-3	150,664	0.00%	大買/大賣/
2022/01/11	120.5	135.74	33.3	135.21	134.00	87.2	150,372	0.06%	大買/
2022/01/10	281.2	137.68	232.2	138.34	136.50	49	153,323	0.03%	大買/大賣/
2022/01/07	59.5	140.99	201.3	140.23	140.50	-141.9	153,391	-0.09%	大賣/鉅額交易
2022/01/06	17.2	143.39	49.4	142.60	143.00	-32.2	155,682	-0.02%
2022/01/05	38.2	141.22	59.1	141.97	141.00	-20.9	157,420	-0.01%
2022/01/04	44.1	139.01	58.3	140.00	140.50	-14.1	160,365	-0.01%
2022/01/03	146.4	137.47	144.4	138.26	139.50	2	161,661	0.00%	大買/大賣/
2021/12/30	71.1	142.18	27.1	142.34	142.50	44	162,803	0.03%
2021/12/29	43.4	144.49	55.1	145.79	144.00	-11.8	165,151	-0.01%
2021/12/28	59.1	143.57	62.6	143.67	143.50	-3.5	169,330	0.00%
2021/12/27	28	139.68	18	139.92	139.50	10	172,634	0.01%
2021/12/24	97.1	140.31	92.4	139.36	139.00	4.7	177,210	0.00%
2021/12/23	166	140.19	9.2	140.14	139.00	156.8	177,626	0.09%	大買/鉅額交易
2021/12/22	234	141.82	21	140.60	140.00	213	178,829	0.12%	大買/鉅額交易
2021/12/21	27	139.28	140.1	137.93	141.50	-113.1	180,705	-0.06%	大賣/鉅額交易
2021/12/20	100.7	139.00	145	140.78	139.00	-44.3	182,485	-0.02%	大賣/
2021/12/17	81.3	141.72	73.5	142.68	140.50	7.8	184,112	0.00%
2021/12/16	60.1	140.07	74.3	140.43	141.00	-14.2	183,615	-0.01%
2021/12/15	53.6	135.67	216	134.73	138.00	-162.4	183,159	-0.09%	大賣/鉅額交易
2021/12/14	252.4	136.05	119.4	134.53	133.00	133	183,106	0.07%	大買/大賣/鉅額交易
2021/12/13	32	141.08	51.4	141.45	140.00	-19.4	181,061	-0.01%
2021/12/10	303.9	140.71	226.5	140.92	140.00	77.4	182,663	0.04%	大買/大賣/
2021/12/09	58.8	144.16	60.9	144.27	146.00	-2.1	182,805	0.00%
2021/12/08	176.6	145.20	209.6	146.07	143.50	-33	183,955	-0.02%	大買/大賣/
2021/12/07	113.9	143.46	332.7	142.84	144.00	-218.8	183,428	-0.12%	大買/大賣/鉅額交易
2021/12/06	176.3	138.37	198.6	137.88	141.00	-22.3	181,188	-0.01%	大買/大賣/
2021/12/03	280	135.25	373.7	135.08	133.50	-93.8	180,240	-0.05%	大買/大賣/
2021/12/02	345.8	130.18	423.8	129.66	133.00	-78	181,513	-0.04%	大買/大賣/
2021/12/01	93.3	124.40	84.6	124.65	124.50	8.7	179,276	0.00%
2021/11/30	174.1	124.12	42.4	124.03	124.50	131.7	181,460	0.07%	大買/鉅額交易
2021/11/29	168.1	121.18	109.1	121.08	120.00	59	182,714	0.03%	大買/大賣/
2021/11/26	549	120.67	397.6	121.67	118.50	151.4	184,621	0.08%	大買/大賣/鉅額交易
2021/11/25	327.1	123.71	390.7	124.53	124.50	-63.6	183,392	-0.03%	大買/大賣/
2021/11/24	58.5	119.91	45.1	119.58	120.00	13.4	181,941	0.01%
2021/11/23	54.8	120.35	57	120.86	119.50	-2.3	182,953	0.00%
2021/11/22	44	119.64	67.5	119.97	119.50	-23.5	184,329	-0.01%
2021/11/19	113.8	118.13	74.5	118.05	117.00	39.3	185,580	0.02%	大買/
2021/11/18	31.6	119.03	64	120.13	119.00	-32.4	189,398	-0.02%
2021/11/17	120.2	117.43	80.1	117.14	117.00	40.1	192,811	0.02%	大買/
2021/11/16	45.6	115.14	87.3	116.28	119.50	-41.7	193,997	-0.02%
2021/11/15	165.3	112.66	256.2	113.90	112.00	-90.9	196,466	-0.05%	大買/大賣/
2021/11/12	231.1	112.87	76.2	111.85	111.50	154.9	199,268	0.08%	大買/鉅額交易
2021/11/11	415.2	116.13	450.8	116.29	109.50	-35.6	198,947	-0.02%	大買/大賣/
2021/11/10	301.7	122.57	294.1	122.62	120.00	7.6	197,060	0.00%	大買/大賣/
2021/11/09	293.5	122.51	226.2	123.16	122.00	67.4	197,592	0.03%	大買/大賣/
2021/11/08	250.5	117.83	405.2	118.47	124.00	-154.6	198,679	-0.08%	大買/大賣/鉅額交易
2021/11/05	728.6	111.33	643.2	112.36	114.00	85.4	201,236	0.04%	大買/大賣/
2021/11/04	294.4	114.44	275.6	114.15	109.50	18.8	204,910	0.01%	大買/大賣/
2021/11/03	280.8	111.39	212.7	110.96	112.00	68.1	206,410	0.03%	大買/大賣/
2021/11/02	120.1	103.72	188.8	104.67	105.00	-68.7	209,357	-0.03%	大買/大賣/
2021/11/01	99.5	101.83	41	102.10	100.50	58.5	210,903	0.03%
2021/10/29	519.6	96.07	569.3	98.02	99.50	-49.7	213,497	-0.02%	大買/大賣/
2021/10/28	306	94.18	275	94.75	93.20	31	219,262	0.01%	大買/大賣/
2021/10/27	163.5	93.67	375	93.41	92.80	-211.5	228,121	-0.09%	大買/大賣/鉅額交易
2021/10/26	234.1	95.56	211	95.30	95.10	23.1	239,233	0.01%	大買/大賣/
2021/10/25	1,150	93.83	852.7	93.98	95.30	297.3	246,483	0.12%	大買/大賣/鉅額交易
2021/10/22	497.6	90.78	743.3	90.80	89.20	-245.7	254,186	-0.10%	大買/大賣/鉅額交易
2021/10/21	263	93.20	45.3	93.04	92.20	217.7	260,530	0.08%	大買/鉅額交易
2021/10/20	358.1	93.61	624	93.36	91.40	-265.9	265,268	-0.10%	大買/大賣/鉅額交易
2021/10/19	534.3	93.91	166.1	93.20	91.70	368.2	272,326	0.14%	大買/大賣/鉅額交易
2021/10/18	480.3	90.11	779.2	88.47	92.40	-299	280,299	-0.11%	大買/大賣/鉅額交易
2021/10/15	436.6	94.70	203.2	94.43	93.90	233.5	286,315	0.08%	大買/大賣/鉅額交易
2021/10/14	353.2	95.53	268.5	95.91	95.30	84.7	284,975	0.03%	大買/大賣/
2021/10/13	311.5	94.01	317	93.35	92.90	-5.6	281,702	0.00%	大買/大賣/
2021/10/12	428.7	93.17	744.5	94.08	90.50	-315.8	279,732	-0.11%	大買/大賣/鉅額交易
2021/10/08	282.7	100.68	258	100.19	100.00	24.6	276,342	0.01%	大買/大賣/
2021/10/07	710.7	103.26	687.1	102.08	102.50	23.6	276,157	0.01%	大買/大賣/
2021/10/06	285.5	99.58	302.6	99.00	97.80	-17.1	273,216	-0.01%	大買/大賣/
2021/10/05	1,164.1	101.34	1,158.4	100.01	103.00	5.7	270,476	0.00%	大買/大賣/
2021/10/04	727.2	104.86	1,041.1	105.70	102.50	-313.9	266,654	-0.12%	大買/大賣/鉅額交易
2021/10/01	539.5	115.76	1,532.1	114.57	113.50	-992.6	262,828	-0.38%	大買/大賣/鉅額交易
2021/09/30	64.1	124.49	38	125.07	126.00	26.1	258,955	0.01%
2021/09/29	72.4	123.63	57.1	123.58	123.00	15.3	266,397	0.01%
2021/09/28	199.2	125.93	204.2	126.12	125.50	-5	272,286	0.00%	大買/大賣/
2021/09/27	255.1	133.65	399.3	136.47	131.50	-144.1	278,548	-0.05%	大買/大賣/鉅額交易
2021/09/24	475	134.12	413.9	132.51	134.00	61.1	277,910	0.02%	大買/大賣/
2021/09/23	170.1	128.24	49	128.33	127.50	121.1	276,862	0.04%	大買/鉅額交易
2021/09/22	72	124.99	108.1	124.55	125.00	-36.1	278,003	-0.01%	大賣/
2021/09/17	259	128.19	170.2	127.54	128.00	88.8	278,093	0.03%	大買/大賣/
2021/09/16	141.2	125.22	254	124.39	124.00	-112.8	278,408	-0.04%	大買/大賣/鉅額交易
2021/09/15	246.8	122.16	119.9	123.65	124.50	126.9	279,439	0.05%	大買/大賣/鉅額交易
2021/09/14	361.1	128.35	339.1	129.19	123.50	22	279,133	0.01%	大買/大賣/
2021/09/13	636.4	134.92	564.2	134.83	132.00	72.2	278,137	0.03%	大買/大賣/
2021/09/10	162.2	128.33	190.4	131.21	133.50	-28.3	277,324	-0.01%	大買/大賣/
2021/09/09	129.5	127.03	58.2	126.62	126.50	71.3	276,395	0.03%	大買/
2021/09/08	125.1	126.94	321.9	125.90	126.00	-196.9	282,336	-0.07%	大買/大賣/鉅額交易
2021/09/07	690.1	126.28	352.5	126.29	128.00	337.6	296,157	0.11%	大買/大賣/鉅額交易
2021/09/06	409.7	120.07	879.3	121.08	118.00	-469.6	300,566	-0.16%	大買/大賣/鉅額交易
2021/09/03	419.2	126.96	283.7	126.59	125.50	135.5	306,502	0.04%	大買/大賣/鉅額交易
2021/09/02	313.4	129.64	197	129.09	129.50	116.4	310,347	0.04%	大買/大賣/鉅額交易
2021/09/01	204.3	130.48	422.5	128.58	128.50	-218.2	315,029	-0.07%	大買/大賣/鉅額交易
2021/08/31	147.3	139.59	38.2	139.24	136.00	109.1	315,876	0.03%	大買/鉅額交易
2021/08/30	63.2	141.88	192.7	142.37	140.00	-129.4	324,773	-0.04%	大賣/鉅額交易
2021/08/27	78.8	141.09	101.2	141.84	141.00	-22.3	330,529	-0.01%	大賣/
2021/08/26	207.6	142.17	85	142.45	142.50	122.6	337,701	0.04%	大買/鉅額交易
2021/08/25	317.5	141.65	323.4	142.33	144.00	-5.9	346,126	0.00%	大買/大賣/
2021/08/24	356.8	142.86	626.2	145.39	140.00	-269.4	351,799	-0.08%	大買/大賣/鉅額交易
2021/08/23	612.2	143.28	399.2	142.47	144.00	213.1	356,981	0.06%	大買/大賣/鉅額交易
2021/08/20	108	131.15	127.2	132.00	132.50	-19.2	363,044	-0.01%	大買/大賣/
2021/08/19	576.9	135.29	731.5	134.83	128.00	-154.6	368,882	-0.04%	大買/大賣/鉅額交易
2021/08/18	364.5	128.62	191.3	131.59	136.00	173.2	373,418	0.05%	大買/大賣/鉅額交易
2021/08/17	80	128.83	130.1	133.06	126.50	-50.1	379,697	-0.01%	大賣/
2021/08/16	203.7	132.54	213.1	132.65	130.50	-9.3	389,123	0.00%	大買/大賣/
2021/08/13	177	136.66	315	137.38	130.50	-138	396,226	-0.03%	大買/大賣/鉅額交易
2021/08/12	736.3	134.20	593.6	134.01	137.00	142.7	405,746	0.04%	大買/大賣/鉅額交易
2021/08/11	342.3	134.13	361.4	132.17	132.00	-19	407,695	0.00%	大買/大賣/
2021/08/10	306.7	143.68	518.9	145.19	139.50	-212.2	403,656	-0.05%	大買/大賣/鉅額交易
2021/08/09	733.1	145.11	773.4	143.88	142.50	-40.3	405,351	-0.01%	大買/大賣/
2021/08/06	708.5	146.45	920.6	143.34	142.00	-212.1	410,188	-0.05%	大買/大賣/鉅額交易
2021/08/05	291	140.81	409.3	141.87	138.50	-118.4	410,472	-0.03%	大買/大賣/鉅額交易
2021/08/04	424.6	143.06	240.2	142.84	143.50	184.5	413,241	0.04%	大買/大賣/鉅額交易
2021/08/03	350.3	142.10	824.5	143.58	141.00	-474.2	422,017	-0.11%	大買/大賣/鉅額交易
2021/08/02	967.9	136.87	1,134.2	132.57	141.50	-166.3	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	592.1	143.87	859.5	144.04	132.00	-267.5	414,783	-0.06%	大買/大賣/鉅額交易
2021/07/29	1,299.6	136.30	573.6	138.07	144.50	726	409,169	0.18%	大買/大賣/鉅額交易
2021/07/28	930.4	124.88	1,468.1	124.19	131.50	-537.7	407,561	-0.13%	大買/大賣/鉅額交易
2021/07/27	1,000.2	130.28	770	131.02	126.50	230.2	407,672	0.06%	大買/大賣/鉅額交易
2021/07/26	353.4	147.59	392.6	148.78	140.50	-39.2	408,233	-0.01%	大買/大賣/
2021/07/23	744.2	149.57	679.5	148.99	154.00	64.7	407,402	0.02%	大買/大賣/
2021/07/22	1,176.4	145.93	1,211.8	144.75	143.50	-35.4	404,660	-0.01%	大買/大賣/
2021/07/21	1,412.6	166.28	654	162.72	155.00	758.5	404,151	0.19%	大買/大賣/鉅額交易
2021/07/20	144.6	173.36	72	170.93	169.50	72.6	400,099	0.02%	大買/
2021/07/19	50.9	186.25	161.1	184.17	186.00	-110.1	408,762	-0.03%	大賣/鉅額交易
2021/07/16	119.9	171.96	27.6	177.24	178.50	92.3	420,744	0.02%	大買/
2021/07/15	213.4	154.58	143.1	155.95	163.00	70.3	426,675	0.02%	大買/大賣/
2021/07/14	147.1	150.53	281.6	152.14	148.50	-134.5	431,418	-0.03%	大買/大賣/鉅額交易
2021/07/13	170	169.00	47.2	170.63	165.00	122.8	436,403	0.03%	大買/鉅額交易
2021/07/12	73.4	189.10	48.7	185.43	183.00	24.7	440,608	0.01%
2021/07/09	175.1	188.42	173.3	191.10	187.00	1.8	444,332	0.00%	大買/大賣/
2021/07/08	106.8	186.13	147.9	190.08	207.50	-41.1	453,132	-0.01%	大買/大賣/
2021/07/07	150.8	207.63	23.4	215.63	202.00	127.5	458,714	0.03%	大買/鉅額交易
2021/07/06	1,546.6	226.15	802	225.84	224.00	744.6	463,239	0.16%	大買/大賣/鉅額交易
2021/07/05	326.7	208.77	386.2	209.79	217.00	-59.5	460,933	-0.01%	大買/大賣/
2021/07/02	1,552.7	209.71	972.8	208.74	206.50	579.9	457,561	0.13%	大買/大賣/鉅額交易
2021/07/01	197.8	206.76	241.3	210.04	213.00	-43.5	454,472	-0.01%	大買/大賣/
2021/06/30	74.6	191.29	193.7	189.90	197.00	-119.1	460,040	-0.03%	大賣/鉅額交易
2021/06/29	111.5	176.48	210.8	181.88	179.50	-99.3	463,620	-0.02%	大買/大賣/
2021/06/28	42.2	170.64	236.9	172.88	176.00	-194.6	466,807	-0.04%	大賣/鉅額交易
2021/06/25	241.6	158.71	64.6	157.10	160.00	177	467,678	0.04%	大買/鉅額交易
2021/06/24	122.4	145.52	80.2	145.85	152.00	42.2	469,148	0.01%	大買/
2021/06/23	226.1	143.63	150.7	142.40	138.50	75.4	470,103	0.02%	大買/大賣/
2021/06/22	272.9	157.75	202.7	155.09	153.50	70.2	472,134	0.01%	大買/大賣/
2021/06/21	234.2	150.02	360.8	147.89	152.00	-126.6	474,523	-0.03%	大買/大賣/鉅額交易
2021/06/18	306.4	139.62	68.1	140.66	140.00	238.3	481,844	0.05%	大買/鉅額交易
2021/06/17	455.9	132.01	555.5	132.90	136.50	-99.6	486,053	-0.02%	大買/大賣/
2021/06/16	1,446.7	139.55	1,644.1	140.00	133.50	-197.4	482,407	-0.04%	大買/大賣/鉅額交易
2021/06/15	898.5	131.85	619.6	131.26	136.00	278.9	469,049	0.06%	大買/大賣/鉅額交易
2021/06/11	853.8	119.41	695.4	118.87	124.00	158.4	462,202	0.03%	大買/大賣/鉅額交易
2021/06/10	869.9	113.12	949.7	112.89	113.50	-79.8	455,798	-0.02%	大買/大賣/
2021/06/09	656.5	118.18	796.7	117.45	116.00	-140.2	452,231	-0.03%	大買/大賣/鉅額交易
2021/06/08	493.2	114.85	418.6	113.99	115.50	74.6	447,647	0.02%	大買/大賣/
2021/06/07	1,137.6	111.33	918.4	114.15	110.50	219.1	445,887	0.05%	大買/大賣/鉅額交易
2021/06/04	605.5	118.84	907	118.72	116.50	-301.5	437,397	-0.07%	大買/大賣/鉅額交易
2021/06/03	853.5	116.94	514	115.37	119.00	339.5	432,526	0.08%	大買/大賣/鉅額交易
2021/06/02	662	111.92	820.1	112.44	110.50	-158.1	425,638	-0.04%	大買/大賣/鉅額交易
2021/06/01	770.7	103.48	442.8	103.12	108.00	327.8	416,036	0.08%	大買/大賣/鉅額交易
2021/05/31	778.5	100.56	840.8	102.03	98.60	-62.3	408,878	-0.02%	大買/大賣/
2021/05/28	1,082.2	92.15	788.1	92.45	96.40	294.2	400,305	0.07%	大買/大賣/鉅額交易
2021/05/27	878.4	88.11	1,042.1	87.73	87.70	-163.7	393,426	-0.04%	大買/大賣/鉅額交易
2021/05/26	942.5	83.47	1,206.6	83.24	85.60	-264.1	387,304	-0.07%	大買/大賣/鉅額交易
2021/05/25	1,264.4	83.91	1,226.7	83.02	82.40	37.8	379,915	0.01%	大買/大賣/
2021/05/24	1,170.9	87.38	1,286.4	87.44	86.40	-115.5	373,220	-0.03%	大買/大賣/鉅額交易
2021/05/21	797.1	81.88	408	82.49	84.70	389.1	366,431	0.11%	大買/大賣/鉅額交易
2021/05/20	879.8	78.57	822.9	78.66	77.00	56.9	363,426	0.02%	大買/大賣/
2021/05/19	576.7	75.22	508	74.67	76.30	68.7	353,990	0.02%	大買/大賣/
2021/05/18	240	67.74	103.3	68.34	69.40	136.7	354,300	0.04%	大買/大賣/鉅額交易
2021/05/17	655.6	65.87	1,259.7	66.48	63.10	-604.1	355,083	-0.17%	大買/大賣/鉅額交易
2021/05/14	1,183	73.40	1,451.9	72.50	70.10	-268.9	348,929	-0.08%	大買/大賣/鉅額交易
2021/05/13	563.2	78.72	652.1	80.58	77.50	-88.9	341,630	-0.03%	大買/大賣/
2021/05/12	1,091.7	89.00	852.2	91.34	86.10	239.5	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	829.3	96.00	1,011.8	96.35	95.60	-182.4	338,553	-0.05%	大買/大賣/鉅額交易
2021/05/10	673.1	92.69	415.9	91.72	93.50	257.2	328,422	0.08%	大買/大賣/鉅額交易
2021/05/07	485.2	82.93	505.1	83.19	85.00	-19.9	325,581	-0.01%	大買/大賣/
2021/05/06	748.1	81.99	842.4	82.71	81.10	-94.4	323,968	-0.03%	大買/大賣/
2021/05/05	728.9	78.89	878.3	78.92	79.90	-149.4	320,740	-0.05%	大買/大賣/鉅額交易
2021/05/04	1,159.9	83.33	1,215.8	84.45	78.00	-55.9	317,797	-0.02%	大買/大賣/
2021/05/03	880.4	85.37	661.6	84.70	86.60	218.8	313,206	0.07%	大買/大賣/鉅額交易
2021/04/29	438.6	76.24	310.2	75.62	79.00	128.5	311,289	0.04%	大買/大賣/鉅額交易
2021/04/28	642.4	78.48	457.1	78.21	76.80	185.3	313,044	0.06%	大買/大賣/鉅額交易
2021/04/27	941.6	78.63	938.3	78.67	77.50	3.3	314,226	0.00%	大買/大賣/
2021/04/26	503.1	75.13	434.2	74.70	76.80	69	312,603	0.02%	大買/大賣/
2021/04/23	747.1	71.42	655.4	71.25	69.90	91.7	315,745	0.03%	大買/大賣/
2021/04/22	1,472.6	76.75	1,457.1	77.03	72.90	15.6	315,593	0.00%	大買/大賣/
2021/04/21	405.5	72.18	317.5	73.59	75.90	88	308,666	0.03%	大買/大賣/
2021/04/20	212.3	68.03	322.2	68.21	69.00	-109.9	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	367.4	67.01	554.8	67.42	68.00	-187.4	313,097	-0.06%	大買/大賣/鉅額交易
2021/04/16	703.1	60.74	365.5	60.69	63.30	337.6	312,672	0.11%	大買/大賣/鉅額交易
2021/04/15	266.1	59.53	204.9	59.52	59.00	61.2	316,287	0.02%	大買/大賣/
2021/04/14	753.2	58.72	734.9	58.21	59.90	18.3	324,475	0.01%	大買/大賣/
2021/04/13	493.4	56.24	1,065	56.67	56.90	-571.6	323,391	-0.18%	大買/大賣/鉅額交易
2021/04/12	706.2	54.25	349.7	54.48	55.00	356.5	325,158	0.11%	大買/大賣/鉅額交易
2021/04/09	515.8	50.55	573.8	50.61	50.00	-58	327,887	-0.02%	大買/大賣/
2021/04/08	249	52.16	370.2	51.52	52.30	-121.2	328,861	-0.04%	大買/大賣/鉅額交易
2021/04/07	320.5	49.45	553.7	50.36	50.50	-233.2	330,502	-0.07%	大買/大賣/鉅額交易
2021/04/06	538.9	48.28	517.1	48.86	49.50	21.8	339,217	0.01%	大買/大賣/
2021/04/01	267.1	47.36	355.6	47.47	47.90	-88.5	334,420	-0.03%	大買/大賣/
2021/03/31	234.2	45.58	401.1	45.64	45.50	-166.9	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	153	44.08	143	43.93	43.80	10	332,613	0.00%	大買/大賣/
2021/03/29	154	43.83	179	44.12	43.80	-25	334,642	-0.01%	大買/大賣/
2021/03/26	255.2	42.63	287.4	42.94	43.05	-32.2	338,151	-0.01%	大買/大賣/
2021/03/25	583.6	42.42	461.1	42.10	41.70	122.5	342,399	0.04%	大買/大賣/鉅額交易
2021/03/24	230	42.91	181.1	43.00	43.70	48.9	344,151	0.01%	大買/大賣/
2021/03/23	562.4	44.16	226.5	44.13	42.75	335.9	341,620	0.10%	大買/大賣/鉅額交易
2021/03/22	1,099	45.37	668	44.62	45.85	431	335,637	0.13%	大買/大賣/鉅額交易
2021/03/19	192	42.01	871	42.36	41.70	-679	335,053	-0.20%	大買/大賣/鉅額交易
2021/03/18	428.4	40.93	387.8	41.01	41.65	40.7	336,025	0.01%	大買/大賣/
2021/03/17	308.5	40.11	645.5	40.29	40.10	-337	338,081	-0.10%	大買/大賣/鉅額交易
2021/03/16	64.5	39.80	128	39.60	39.60	-63.5	340,095	-0.02%	大賣/
2021/03/15	825	39.56	155	39.71	40.00	670	343,638	0.19%	大買/大賣/鉅額交易
2021/03/12	146	38.80	1,143	39.20	38.80	-997	346,068	-0.29%	大買/大賣/鉅額交易
2021/03/11	161	38.82	265	38.52	38.15	-104	345,247	-0.03%	大買/大賣/鉅額交易
2021/03/10	90.1	38.32	103	38.42	38.05	-12.9	343,580	0.00%	大賣/
2021/03/09	1,250.5	37.98	117.2	37.63	38.40	1,133.3	342,793	0.33%	大買/大賣/鉅額交易
2021/03/08	241	37.64	121	37.61	37.35	120	342,626	0.04%	大買/大賣/鉅額交易
2021/03/05	25	37.44	575	37.51	37.30	-550	343,254	-0.16%	大賣/鉅額交易
2021/03/04	98	37.54	79	37.33	37.30	19	344,270	0.01%
2021/03/03	839.2	37.45	473.7	37.05	38.05	365.6	345,435	0.11%	大買/大賣/鉅額交易
2021/03/02	460	37.75	1,291.3	37.13	36.50	-831.3	347,418	-0.24%	大買/大賣/鉅額交易
2021/02/26	644	37.74	568	37.73	37.95	76	346,878	0.02%	大買/大賣/
2021/02/25	869.2	37.89	690	37.57	37.65	179.2	346,065	0.05%	大買/大賣/鉅額交易
2021/02/24	866.1	37.36	1,016.3	37.84	36.75	-150.2	346,653	-0.04%	大買/大賣/鉅額交易
2021/02/23	614.2	39.14	422	39.23	38.35	192.2	345,278	0.06%	大買/大賣/鉅額交易
2021/02/22	728.1	39.25	785.3	38.98	39.40	-57.2	343,575	-0.02%	大買/大賣/
2021/02/19	235	37.30	172	37.16	36.85	63	341,444	0.02%	大買/大賣/
2021/02/18	338	37.81	578	37.55	37.45	-240	340,564	-0.07%	大買/大賣/鉅額交易
2021/02/17	1,686.3	35.02	1,446	35.13	36.70	240.3	334,836	0.07%	大買/大賣/鉅額交易
2021/02/05	341	34.01	223.7	33.88	33.70	117.3	333,779	0.04%	大買/大賣/鉅額交易
2021/02/04	270	33.79	193	33.89	33.95	77	333,977	0.02%	大買/大賣/
2021/02/03	382	34.40	368	34.52	33.55	14	335,365	0.00%	大買/大賣/
2021/02/02	364	33.01	685	33.91	34.10	-321	334,637	-0.10%	大買/大賣/鉅額交易
2021/02/01	1,017	31.27	244.2	30.97	31.20	772.8	332,819	0.23%	大買/大賣/鉅額交易
2021/01/29	192	32.03	602	31.89	31.20	-410	331,287	-0.12%	大買/大賣/鉅額交易
2021/01/28	804.2	32.63	361	32.80	33.20	443.2	329,188	0.13%	大買/大賣/鉅額交易
2021/01/27	351	33.21	297	33.19	32.45	54	326,737	0.02%	大買/大賣/
2021/01/26	295	34.24	203	34.08	33.65	92	324,290	0.03%	大買/大賣/
2021/01/25	525	36.01	911	36.21	35.35	-386	321,731	-0.12%	大買/大賣/鉅額交易
2021/01/22	1,139.1	34.04	1,106.4	33.45	35.00	32.7	317,020	0.01%	大買/大賣/
2021/01/21	269	32.07	239	32.32	32.10	30	311,919	0.01%	大買/大賣/
2021/01/20	637	31.22	375.2	31.14	30.45	261.8	307,578	0.09%	大買/大賣/鉅額交易
2021/01/19	496.5	33.18	431	33.96	32.00	65.5	301,961	0.02%	大買/大賣/
2021/01/18	207	33.21	471.6	33.02	34.00	-264.6	298,582	-0.09%	大買/大賣/鉅額交易
2021/01/15	425.7	34.79	525.5	34.74	34.25	-99.8	291,543	-0.03%	大買/大賣/
2021/01/14	343.2	38.59	250	38.33	38.05	93.2	282,872	0.03%	大買/大賣/
2021/01/13	274	38.14	171.1	37.98	37.45	102.9	277,868	0.04%	大買/大賣/鉅額交易
2021/01/12	1,268.7	39.69	1,243	39.86	38.55	25.7	271,214	0.01%	大買/大賣/
2021/01/11	610.1	41.99	748	42.17	42.65	-137.9	263,335	-0.05%	大買/大賣/鉅額交易
2021/01/08	795.1	39.12	869	39.36	40.30	-74	258,827	-0.03%	大買/大賣/
2021/01/07	1,269.2	39.80	1,091.8	39.92	38.45	177.5	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	954.8	44.29	810.3	44.19	42.55	144.5	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	440.1	44.51	319.3	44.60	45.50	120.8	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	381	43.75	315.6	43.81	44.75	65.4	225,311	0.03%	大買/大賣/
2020/12/31	1,135.2	39.35	841.5	39.82	40.70	293.7	217,707	0.13%	大買/大賣/鉅額交易
2020/12/30	349.8	37.97	1,045.5	37.11	38.20	-695.7	211,301	-0.33%	大買/大賣/鉅額交易
2020/12/29	818.1	38.20	641	37.93	38.35	177.1	206,347	0.09%	大買/大賣/鉅額交易
2020/12/28	110	35.63	160.7	36.08	36.75	-50.7	193,655	-0.03%	大買/大賣/
2020/12/25	777.3	33.25	571.2	32.89	33.45	206.2	191,484	0.11%	大買/大賣/鉅額交易
2020/12/24	97	31.44	109.2	31.16	31.00	-12.2	186,562	-0.01%	大賣/
2020/12/23	899	29.80	256	30.14	30.70	643	184,624	0.35%	大買/大賣/鉅額交易
2020/12/22	526.2	31.71	1,070.3	31.21	30.20	-544.1	182,936	-0.30%	大買/大賣/鉅額交易
2020/12/21	256.8	32.34	240.4	31.99	32.55	16.4	178,077	0.01%	大買/大賣/
2020/12/18	199.1	30.69	400.5	30.50	30.60	-201.4	174,642	-0.12%	大買/大賣/鉅額交易
2020/12/17	269	29.58	447.3	29.43	29.50	-178.3	169,195	-0.11%	大買/大賣/鉅額交易
2020/12/16	452	29.30	336	29.46	29.65	116	168,328	0.07%	大買/大賣/鉅額交易
2020/12/15	415.5	29.66	527	29.29	28.65	-111.5	165,748	-0.07%	大買/大賣/鉅額交易
2020/12/14	307.5	28.54	218.8	28.61	29.45	88.7	161,575	0.05%	大買/大賣/
2020/12/11	343	27.73	269.3	27.49	27.15	73.7	159,719	0.05%	大買/大賣/
2020/12/10	984.7	28.81	397	28.80	28.90	587.7	156,348	0.38%	大買/大賣/鉅額交易
2020/12/09	542.1	27.78	622	28.05	28.50	-79.9	157,119	-0.05%	大買/大賣/
2020/12/08	249	25.76	477.7	25.86	26.65	-228.7	154,716	-0.15%	大買/大賣/鉅額交易
2020/12/07	198	24.42	123	24.36	24.25	75	149,613	0.05%	大買/大賣/
2020/12/04	230	24.30	65	24.31	24.20	165	148,675	0.11%	大買/鉅額交易
2020/12/03	138	24.74	87	24.79	24.75	51	148,725	0.03%	大買/
2020/12/02	230	24.61	160.3	24.64	24.65	69.7	150,359	0.05%	大買/大賣/
2020/12/01	467	24.47	434	24.18	24.30	33	149,880	0.02%	大買/大賣/
2020/11/30	361	25.12	802.1	24.97	24.70	-441.1	148,944	-0.30%	大買/大賣/鉅額交易
2020/11/27	481	24.69	252	24.79	25.10	229	147,374	0.16%	大買/大賣/鉅額交易
2020/11/26	516	24.39	542.7	24.40	24.65	-26.7	146,402	-0.02%	大買/大賣/
2020/11/25	253	23.80	367	23.89	23.85	-114	145,358	-0.08%	大買/大賣/鉅額交易
2020/11/24	481	23.52	170	23.61	23.15	311	142,622	0.22%	大買/大賣/鉅額交易
2020/11/23	466.5	23.17	454	23.23	23.45	12.5	141,379	0.01%	大買/大賣/
2020/11/20	251	21.98	297	22.28	22.55	-46	141,017	-0.03%	大買/大賣/
2020/11/19	497	22.10	198	22.12	21.95	299	142,743	0.21%	大買/大賣/鉅額交易
2020/11/18	388	21.65	409.3	22.09	22.50	-21.3	140,647	-0.02%	大買/大賣/
2020/11/17	123	20.85	387.7	20.98	21.10	-264.7	137,819	-0.19%	大買/大賣/鉅額交易
2020/11/16	80	20.36	72	20.37	20.50	8	138,620	0.01%
2020/11/13	293	20.03	168	20.07	20.10	125	139,438	0.09%	大買/大賣/鉅額交易
2020/11/12	213	19.61	122	19.39	19.50	91	138,375	0.07%	大買/大賣/
2020/11/11	267	19.52	205	19.64	20.20	62	138,779	0.04%	大買/大賣/
2020/11/10	501	20.88	526	20.28	19.95	-25	137,101	-0.02%	大買/大賣/
2020/11/09	119	21.45	125.1	21.56	21.70	-6.1	131,851	0.00%	大買/大賣/
2020/11/06	5	19.93	57.7	20.13	20.35	-52.7	128,364	-0.04%
2020/11/05	52	19.84	16	19.93	19.80	36	127,834	0.03%
2020/11/04	4	19.35	50.3	19.66	19.80	-46.3	126,762	-0.04%
2020/11/03	19	19.28	11	19.14	19.25	8	125,533	0.01%
2020/11/02	60	19.22	36	19.41	19.20	24	124,190	0.02%
2020/10/30	3,057	18.94	53	19.06	18.90	3,004	121,735	2.47%	大買/鉅額交易
2020/10/29	37	18.61	29	18.75	18.95	8	119,885	0.01%
2020/10/28	58	19.19	23.5	19.16	18.80	34.5	117,910	0.03%
2020/10/27	85.9	19.61	24	19.59	19.65	61.9	115,403	0.05%
2020/10/26	199	19.75	354	19.64	19.80	-155	113,934	-0.14%	大買/大賣/鉅額交易
2020/10/23	180	18.80	150	18.54	18.60	30	109,416	0.03%	大買/大賣/
2020/10/22	2	17.75	9	17.82	17.90	-7	106,951	-0.01%
2020/10/21	35	17.96	12	17.92	17.85	23	106,336	0.02%
2020/10/20	19	17.72	31	17.87	17.95	-12	105,733	-0.01%
2020/10/19	23	17.83	7	17.81	17.85	16	104,644	0.02%
2020/10/16	243	17.58	640	17.59	17.65	-397	103,316	-0.38%	大買/大賣/鉅額交易
2020/10/15	9	17.32	23	17.40	17.50	-14	101,167	-0.01%
2020/10/14	6	17.13	27	17.05	17.15	-21	99,905	-0.02%
2020/10/13	42	16.98	56	17.01	17.00	-14	98,781	-0.01%
2020/10/12	47	16.57	22.4	16.57	16.30	24.6	96,201	0.03%
2020/10/08	6	16.58	6	16.50	16.65	0	95,101	0.00%
2020/10/07	16	16.63	10	16.59	16.65	6	94,341	0.01%
2020/10/06	5	16.28	2	16.33	16.45	3	93,537	0.00%
2020/10/05	52.2	16.32	10	16.38	16.45	42.2	92,554	0.05%
2020/09/30	125	15.65	20	15.60	15.85	105	90,775	0.12%	大買/鉅額交易
2020/09/29	562	15.48	307	15.25	15.45	255	89,783	0.28%	大買/大賣/鉅額交易
2020/09/28	8	15.40	21	15.50	15.55	-13	88,723	-0.01%
2020/09/25	44.2	15.27	140	15.29	15.40	-95.8	88,039	-0.11%	大賣/
2020/09/24	28	14.90	70	14.83	14.80	-42	85,793	-0.05%
2020/09/23	40	15.08	1,293	15.07	15.20	-1,253	83,579	-1.50%	大賣/鉅額交易
2020/09/22	22	15.83	13.2	15.80	15.80	8.8	79,654	0.01%
2020/09/21	27	15.75	146.1	15.85	15.80	-119.1	78,597	-0.15%	大賣/鉅額交易
2020/09/18	13	16.07	63.1	15.97	16.05	-50.1	77,335	-0.06%
2020/09/17	24	16.35	6	16.30	16.10	18	76,254	0.02%
2020/09/16	62	15.95	54.7	15.96	16.10	7.3	74,588	0.01%
2020/09/15	245	16.78	68	16.64	16.90	177	71,108	0.25%	大買/鉅額交易
2020/09/14	147	17.25	34	16.98	16.50	113	69,318	0.16%	大買/鉅額交易
2020/09/11	110	18.59	56	19.04	17.70	54	64,199	0.08%	大買/
2020/09/10	2.9	19.09	14	19.24	19.05	-11.2	60,379	-0.02%
2020/09/09	35	18.67	59	18.74	19.00	-24	59,235	-0.04%
2020/09/08	25	18.55	127	18.71	18.70	-102	57,847	-0.18%	大賣/鉅額交易
2020/09/07	59	19.29	355	19.13	18.80	-296	55,986	-0.53%	大賣/鉅額交易
2020/09/04	313	18.78	43.7	18.44	18.80	269.3	52,869	0.51%	大買/鉅額交易
2020/09/03	17	17.91	135.7	17.99	18.20	-118.7	51,321	-0.23%	大賣/鉅額交易
2020/09/02	16	17.49	48.1	17.44	17.60	-32.1	49,450	-0.06%
2020/09/01	67	17.02	31	17.14	17.20	36	48,390	0.07%
2020/08/31	27	17.50	247.5	17.34	17.40	-220.5	46,838	-0.47%	大賣/鉅額交易
2020/08/28	64	16.30	146	16.54	16.35	-82	43,576	-0.19%	大賣/
2020/08/27	5	16.45	11	16.33	16.25	-6	42,409	-0.01%
2020/08/26	23	16.45	1,464.2	16.43	16.45	-1,441.2	41,223	-3.50%	大賣/鉅額交易
2020/08/25	65	15.92	272.6	16.08	16.30	-207.6	39,046	-0.53%	大賣/鉅額交易
2020/08/24	4	15.10	14	15.27	15.20	-10	34,943	-0.03%
2020/08/21	68	15.25	36	15.25	15.20	32	34,183	0.09%
2020/08/20	100	15.26	85	15.28	15.00	15	32,488	0.05%
2020/08/19	45	15.57	24	15.47	15.40	21	29,075	0.07%
2020/08/18	33	15.01	550.7	15.23	15.20	-517.7	26,709	-1.94%	大賣/鉅額交易
2020/08/17	153	14.65	239.9	14.82	14.90	-86.9	23,874	-0.36%	大買/大賣/
2020/08/14	507	13.50	92.7	13.42	13.55	414.3	21,723	1.91%	大買/鉅額交易
2020/08/13	13	12.35	10	12.53	12.35	3	19,151	0.02%
2020/08/12	9	12.16	7	12.34	12.20	2	18,795	0.01%
2020/08/11	66.2	12.69	40	12.43	12.45	26.2	18,327	0.14%
2020/08/10	2	12.10	786.2	12.03	12.50	-784.2	16,859	-4.65%	大賣/鉅額交易
2020/08/07	6	11.37	39.4	11.34	11.40	-33.4	15,756	-0.21%
2020/08/06	0	0.00	1	11.20	11.15	-1	15,304	-0.01%
2020/08/05	5	11.05	23	11.10	11.05	-18	15,222	-0.12%
2020/08/04	0	0.00	5	11.12	11.10	-5	15,317	-0.03%
2020/08/03	2	11.05	4	11.05	11.05	-2	15,322	-0.01%
2020/07/31	1	11.20	0	0.00	11.00	1	15,225	0.01%
2020/07/30	0	0.00	21	11.05	11.05	-21	15,056	-0.14%
2020/07/29	0	0.00	0.5	10.95	10.95	-0.5	15,078	0.00%
2020/07/28	0	0.00	50	10.85	10.70	-50	15,109	-0.33%
2020/07/27	8	10.89	365	10.91	10.80	-357	15,648	-2.28%	大賣/鉅額交易
2020/07/24	3	10.70	340	10.75	10.70	-337	15,977	-2.11%	大賣/鉅額交易
2020/07/23	28	10.87	0	0.00	10.85	28	16,104	0.17%
2020/07/22	30	10.90	10	10.90	10.95	20	16,134	0.12%
2020/07/21	5	10.80	17	10.96	10.95	-12	16,082	-0.07%
2020/07/20	5	10.85	0	0.00	10.80	5	16,096	0.03%
2020/07/17	25	10.98	2	10.90	10.85	23	16,106	0.14%
2020/07/16	0	0.00	2.3	10.96	11.05	-2.3	16,385	-0.01%
2020/07/15	13	10.83	32.1	10.85	10.85	-19.1	16,399	-0.12%
2020/07/14	25	10.76	0	0.00	10.70	25	16,443	0.15%
2020/07/13	46	10.82	0	0.00	10.80	46	16,520	0.28%
2020/07/10	50	10.91	36.7	10.90	10.75	13.3	16,836	0.08%
2020/07/09	12	11.05	0	11.05	11.05	12	16,775	0.07%
2020/07/08	65	11.12	65	11.18	11.15	0	16,764	0.00%
2020/07/07	25	11.09	20	11.20	11.25	5	16,658	0.03%
2020/07/06	2	11.05	2	11.05	11.15	0	16,800	0.00%
2020/07/03	10	11.10	85.3	11.14	11.15	-75.3	16,619	-0.45%
2020/07/02	50	10.84	0	0.00	10.80	50	16,356	0.31%
2020/07/01	0	0.00	1	10.90	10.85	-1	16,423	-0.01%
2020/06/30	0	0.00	0.5	10.80	10.75	-0.5	16,528	0.00%
2020/06/22	16	10.76	306	10.75	10.75	-290	16,764	-1.73%	大賣/鉅額交易
2020/06/19	30	10.85	0	0.00	10.80	30	16,841	0.18%
2020/06/18	100	11.01	20	10.95	11.00	80	16,660	0.48%
2020/06/17	20	11.15	2	11.25	11.25	18	16,616	0.11%
2020/06/16	2	11.15	52.4	11.15	11.25	-50.4	16,725	-0.30%
2020/06/15	32	10.79	0	0.00	10.75	32	16,923	0.19%
2020/06/12	21	10.61	5	10.85	10.85	16	17,087	0.09%
2020/06/11	109	11.12	26.1	11.09	10.95	82.9	17,309	0.48%	大買/
2020/06/10	89	11.27	11.5	11.25	11.25	77.5	17,420	0.44%
2020/06/09	3,058	11.36	170	11.31	11.30	2,888	17,670	16.34%	大買/大賣/鉅額交易
2020/06/08	20	11.43	0	0.00	11.35	20	17,874	0.11%
2020/06/05	70	11.35	60	11.46	11.40	10	17,760	0.06%
2020/06/04	1	11.30	26.2	11.34	11.25	-25.2	17,751	-0.14%
2020/06/03	20	11.25	25	11.29	11.30	-5	17,902	-0.03%
2020/06/02	12	11.18	2	11.30	11.25	10	17,855	0.06%
2020/06/01	10	11.28	59	11.26	11.20	-49	18,068	-0.27%
2020/05/29	15	10.82	12	11.04	10.90	3	17,956	0.02%
2020/05/28	23	10.96	260	11.02	10.90	-237	17,750	-1.34%	大賣/鉅額交易
2020/05/27	10	10.85	2	10.95	10.85	8	17,467	0.05%
2020/05/26	1	10.90	0	0.00	10.95	1	17,513	0.01%
2020/05/25	10	10.75	0	0.00	10.75	10	17,480	0.06%
2020/05/22	26	10.83	20	10.90	10.75	6	17,500	0.03%
2020/05/21	23	10.96	135	11.08	11.00	-112	17,444	-0.64%	大賣/鉅額交易
2020/05/20	47	10.70	22	10.80	10.75	25	16,708	0.15%
2020/05/19	80	10.72	10	10.70	10.70	70	16,592	0.42%
2020/05/18	6	10.52	39	10.57	10.70	-33	16,605	-0.20%
2020/05/15	64	10.40	2	10.45	10.45	62	16,581	0.37%
2020/05/14	23	10.45	0	0.00	10.35	23	16,696	0.14%
2020/05/13	12	10.55	0	0.00	10.60	12	16,592	0.07%
2020/05/12	90	10.60	0	0.00	10.50	90	16,654	0.54%
2020/05/11	200	10.80	1	10.85	10.75	199	16,641	1.20%	大買/鉅額交易
2020/05/08	65.2	10.57	0	0.00	10.55	65.2	16,543	0.39%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	29	10.51	0	0.00	10.55	29	16,635	0.17%
2020/05/05	66	10.62	40	10.75	10.65	26	16,636	0.16%
2020/05/04	16	10.70	1	10.75	10.75	15	16,637	0.09%
2020/04/30	18	11.03	340	11.09	11.10	-322	16,615	-1.94%	大賣/鉅額交易
2020/04/29	550	10.80	29	10.80	10.70	521	16,169	3.22%	大買/鉅額交易
2020/04/28	0	0.00	59	10.51	10.55	-59	15,964	-0.37%
2020/04/27	346	10.22	15	10.23	10.20	331	16,250	2.04%	大買/鉅額交易
2020/04/24	80	9.97	4	10.05	9.94	76	16,289	0.47%
2020/04/22	51	9.90	5	9.69	9.88	46	16,290	0.28%
2020/04/21	63	9.95	3	9.98	9.88	60	16,366	0.37%
2020/04/20	151	10.14	0	0.00	10.10	151	16,196	0.93%	大買/鉅額交易
2020/04/17	48	10.21	3.1	10.43	10.25	44.9	16,085	0.28%
2020/04/16	55	10.20	2	10.25	10.30	53	16,326	0.32%
2020/04/15	10	10.49	3	10.58	10.35	7	16,298	0.04%
2020/04/14	0	0.00	0.4	10.15	10.15	-0.4	15,993	0.00%
2020/04/13	4	10.11	2	10.20	10.05	2	15,991	0.01%
2020/04/10	2	10.15	1	10.35	10.20	1	16,231	0.01%
2020/04/09	149.1	10.23	92	10.08	10.25	57.1	16,548	0.35%	大買/
2020/04/08	0	0.00	26	9.60	9.66	-26	16,231	-0.16%
2020/04/07	12	9.22	0	0.00	9.26	12	16,073	0.07%
2020/04/06	22	9.05	0	0.00	9.11	22	15,969	0.14%
2020/04/01	38	9.13	0	0.00	9.10	38	15,850	0.24%
2020/03/31	40	9.23	0	0.00	9.25	40	15,718	0.25%
2020/03/30	48	9.16	0	0.00	9.23	48	15,543	0.31%
2020/03/27	97	9.58	2	9.61	9.40	95	15,373	0.62%
2020/03/26	22	9.62	0	0.00	9.67	22	15,138	0.15%
2020/03/25	105	9.64	4	9.84	9.68	101	15,140	0.67%	大買/鉅額交易
2020/03/24	68	9.43	13	9.41	9.44	55	14,981	0.37%
2020/03/23	4	9.26	0	0.00	9.24	4	15,121	0.03%
2020/03/20	4	9.53	10	9.62	9.60	-6	14,994	-0.04%
2020/03/19	3	9.18	223	9.32	9.20	-220	14,834	-1.48%	大賣/鉅額交易
2020/03/18	16	9.45	31	9.86	9.50	-15	14,626	-0.10%
2020/03/17	52	9.45	1	9.49	9.42	51	14,397	0.35%
2020/03/16	306	10.09	2	9.96	9.86	304	14,019	2.17%	大買/鉅額交易
2020/03/13	163	10.24	1	10.45	10.45	162	13,652	1.19%	大買/鉅額交易
2020/03/12	423	11.23	155	11.36	11.10	268	13,317	2.01%	大買/大賣/鉅額交易
2020/03/11	4	11.71	40	11.79	11.55	-36	13,052	-0.28%
2020/03/10	103	11.35	55	11.59	11.70	48	13,299	0.36%	大買/
2020/03/09	711	11.49	11	11.45	11.40	700	12,959	5.40%	大買/鉅額交易
2020/03/06	5	11.65	0	0.00	11.70	5	12,639	0.04%
2020/03/05	0	0.00	62	11.83	11.85	-62	12,641	-0.49%
2020/03/04	7	11.49	6	11.60	11.55	1	12,447	0.01%
2020/03/03	136	11.45	0	0.00	11.40	136	12,316	1.10%	大買/鉅額交易
2020/03/02	101	11.41	0	0.00	11.40	101	12,380	0.82%	大買/鉅額交易
2020/02/27	272	11.58	0	0.00	11.55	272	12,396	2.19%	大買/鉅額交易
2020/02/26	265	11.65	1	11.70	11.60	264	12,284	2.15%	大買/鉅額交易
2020/02/25	70	11.50	26	11.70	11.70	44	12,308	0.36%
2020/02/24	257	11.63	0	0.00	11.55	257	12,302	2.09%	大買/鉅額交易
2020/02/21	4	11.75	0	0.00	11.75	4	12,615	0.03%
2020/02/20	10	11.80	0	0.00	11.85	10	12,626	0.08%
2020/02/19	0	0.00	24	12.04	11.95	-24	12,545	-0.19%
2020/02/18	9	11.55	13	11.76	11.80	-4	12,318	-0.03%
2020/02/17	38	11.57	5	11.60	11.55	33	12,340	0.27%
2020/02/13	0	0.00	69	11.89	11.90	-69	12,232	-0.56%
2020/02/12	1	11.75	56	11.85	11.80	-55	12,237	-0.45%
2020/02/11	0	0.00	3	11.70	11.65	-3	12,133	-0.02%
2020/02/10	56	11.43	66.2	11.36	11.50	-10.2	12,262	-0.08%
2020/02/07	197	11.69	0	0.00	11.65	197	12,421	1.59%	大買/鉅額交易
2020/02/06	0	0.00	1	11.95	11.95	-1	12,973	-0.01%
2020/02/05	9	11.71	36	11.76	11.70	-27	13,176	-0.20%
2020/02/04	1	11.60	17	11.47	11.60	-16	13,085	-0.12%
2020/02/03	152	11.22	9	11.50	11.45	143	13,083	1.09%	大買/鉅額交易
2020/01/31	15	11.71	0	0.00	11.75	15	13,329	0.11%
2020/01/30	78	12.12	3	12.18	11.80	75	13,347	0.56%
2020/01/20	3	13.03	32	13.05	12.95	-29	13,050	-0.22%
2020/01/15	0	0.00	1	13.20	13.15	-1	13,205	-0.01%
2020/01/14	0	0.00	15	13.31	13.20	-15	13,241	-0.11%
2020/01/13	0	0.00	9	13.09	13.15	-9	13,088	-0.07%
2020/01/10	5	13.15	55	13.10	13.15	-50	13,087	-0.38%
2020/01/09	0	0.00	160.1	12.90	12.85	-160.1	12,620	-1.27%	大賣/鉅額交易
2020/01/08	3	12.65	5	12.70	12.60	-2	12,602	-0.02%
2020/01/07	0	0.00	3	12.90	12.90	-3	12,458	-0.02%
2020/01/06	2	13.10	1	13.05	13.00	1	12,401	0.01%
2020/01/03	3	13.00	9	12.93	13.00	-6	12,096	-0.05%
2020/01/02	0	0.00	6	12.71	12.70	-6	11,649	-0.05%
2019/12/18	0	0.00	18	12.68	12.65	-18	11,984	-0.15%
2019/12/13	2	12.45	41	12.28	12.40	-39	11,696	-0.33%
2019/12/12	1.9	12.25	0	0.00	12.25	1.9	11,533	0.02%
2019/12/11	0	0.00	20	12.20	12.20	-20	11,623	-0.17%
2019/12/10	5	12.25	0	0.00	12.25	5	11,682	0.04%
2019/12/09	0	0.00	3.2	12.21	12.20	-3.2	11,742	-0.03%
2019/12/06	153	12.28	5	12.25	12.25	148	11,693	1.27%	大買/鉅額交易
2019/12/05	5	12.35	15	12.33	12.35	-10	11,600	-0.09%
2019/12/03	0	0.00	5	12.40	12.45	-5	11,336	-0.04%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/28	1	12.60	20	12.63	12.55	-19	11,148	-0.17%
2019/11/27	1	12.55	11	12.60	12.55	-10	11,136	-0.09%
2019/11/26	0	0.00	3	12.48	12.50	-3	10,997	-0.03%
2019/11/25	12	12.35	0	0.00	12.35	12	10,860	0.11%
2019/11/22	22	12.43	0	0.00	12.40	22	10,857	0.20%
2019/11/20	3	12.48	19	12.52	12.85	-16	10,885	-0.15%
2019/11/19	0	0.00	1	12.55	12.50	-1	10,607	-0.01%
2019/11/18	0	0.00	3	12.40	12.50	-3	10,589	-0.03%
2019/11/14	3	12.37	0	0.00	12.35	3	10,800	0.03%
2019/11/11	0	0.00	30	12.73	12.70	-30	11,327	-0.26%
2019/11/07	0	0.00	6	12.70	12.65	-6	11,364	-0.05%
2019/11/06	8	12.65	0	0.00	12.80	8	11,286	0.07%
2019/11/05	24	12.45	0.2	12.65	12.65	23.8	11,154	0.21%
2019/11/01	0	0.00	135	12.54	12.50	-135	10,651	-1.27%	大賣/鉅額交易
2019/10/30	75	12.51	0	0.00	12.60	75	11,159	0.67%
2019/10/29	19	12.77	0	0.00	12.70	19	10,954	0.17%
2019/10/28	6	13.05	0	0.00	13.05	6	11,109	0.05%
2019/10/25	0	0.00	2	13.40	13.20	-2	11,122	-0.02%
2019/10/24	8	13.10	115	13.08	13.10	-107	11,016	-0.97%	大賣/鉅額交易
2019/10/23	7	13.20	50	13.30	13.20	-43	11,233	-0.38%
2019/10/22	43	13.30	2	13.35	13.40	41	11,330	0.36%
2019/10/21	34	13.19	0	0.00	13.25	34	11,346	0.30%
2019/10/18	12	13.15	5	13.20	13.15	7	12,024	0.06%
2019/10/16	10	13.00	0	0.00	13.00	10	12,308	0.08%
2019/10/15	1	12.90	10	12.85	12.85	-9	12,215	-0.07%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/08	6	12.80	0	0.00	12.70	6	12,213	0.05%
2019/10/07	4	12.78	3.4	12.75	12.75	0.6	12,237	0.00%
2019/10/03	8	12.72	5	12.75	12.70	3	12,315	0.02%
2019/10/02	6	13.00	0	0.00	13.05	6	12,431	0.05%
2019/09/27	2	13.10	0	0.00	13.00	2	12,493	0.02%
2019/09/24	6	13.15	0	0.00	13.05	6	13,149	0.05%
2019/09/18	0	0.00	4	13.20	13.10	-4	13,170	-0.03%
2019/09/16	11	13.01	0	0.00	13.00	11	13,336	0.08%
2019/09/12	3	13.30	15.2	13.25	13.30	-12.2	13,412	-0.09%
2019/09/10	10	13.20	1	13.15	13.15	9	13,246	0.07%
2019/09/09	0	0.00	15	13.15	13.20	-15	13,185	-0.11%
2019/09/06	15	13.00	25	13.01	13.15	-10	13,126	-0.08%
2019/09/04	15	12.82	0	0.00	12.90	15	12,923	0.12%
2019/09/02	22.5	12.86	0	0.00	12.85	22.5	12,927	0.17%
2019/08/30	18	12.76	0	0.00	12.85	18	12,900	0.14%
2019/08/29	10	12.70	0	0.00	12.65	10	12,874	0.08%
2019/08/27	2	12.65	0	0.00	12.65	2	12,898	0.02%
2019/08/22	0	0.00	1	12.65	12.70	-1	12,850	-0.01%
2019/08/20	1	12.50	0	0.00	12.50	1	12,885	0.01%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/16	80	12.52	0.1	12.60	12.65	79.9	12,780	0.63%
2019/08/15	0	0.00	2	12.80	12.65	-2	12,550	-0.02%
2019/08/14	53	12.89	0	0.00	12.90	53	12,447	0.43%
2019/08/13	5	13.20	0	0.00	13.10	5	12,140	0.04%
2019/08/12	4	13.35	0	0.00	13.35	4	12,134	0.03%
2019/08/08	6	13.33	0	0.00	13.35	6	12,163	0.05%
2019/08/07	6	13.20	3	13.40	13.35	3	12,144	0.02%
2019/08/06	3	12.95	0	0.00	13.25	3	12,195	0.02%
2019/08/02	17	13.61	0	0.00	13.40	17	12,013	0.14%
2019/08/01	2	14.18	0	0.00	14.10	2	11,675	0.02%
2019/07/31	30	14.25	11	14.30	14.40	19	11,636	0.16%
2019/07/30	3	14.20	7.6	14.25	14.25	-4.6	11,591	-0.04%
2019/07/29	0	0.00	0.3	14.10	14.20	-0.3	11,589	0.00%
2019/07/26	0	0.00	50	14.00	14.00	-50	11,462	-0.44%
2019/07/25	0	0.00	6.3	14.10	14.10	-6.3	11,566	-0.05%
2019/07/24	5	13.75	2	13.75	13.75	3	11,420	0.03%
2019/07/23	28	14.00	0	0.00	14.00	28	11,295	0.25%
2019/07/22	190	14.15	34	14.08	14.15	156	11,146	1.40%	大買/鉅額交易
2019/07/19	6	13.65	6	13.60	13.65	0	10,570	0.00%
2019/07/16	0	0.00	10	13.45	13.45	-10	11,011	-0.09%
2019/07/12	1	13.40	0	0.00	13.25	1	11,481	0.01%
2019/07/11	0	0.00	51	13.40	13.40	-51	11,655	-0.44%
2019/07/10	4	13.43	0	0.00	13.45	4	11,847	0.03%
2019/07/09	0	0.00	204	13.39	13.40	-204	12,327	-1.65%	大賣/鉅額交易
2019/07/08	0	0.00	150	13.30	13.30	-150	12,318	-1.22%	大賣/鉅額交易
2019/07/05	0	0.00	16	13.38	13.55	-16	12,131	-0.13%
2019/07/04	0	0.00	20.4	13.51	13.50	-20.4	11,989	-0.17%
2019/07/03	10.2	13.35	9	13.36	13.40	1.2	11,851	0.01%
2019/07/02	0	0.00	35	13.31	13.30	-35	11,767	-0.30%
2019/07/01	0	0.00	328	12.97	13.10	-328	11,539	-2.84%	大賣/鉅額交易
2019/06/28	13	12.51	0	0.00	12.45	13	11,211	0.12%
2019/06/27	2	12.65	70.3	12.68	12.65	-68.3	11,223	-0.61%
2019/06/26	4	12.64	21	12.65	12.60	-17	11,197	-0.15%
2019/06/25	0	0.00	2	12.50	12.50	-2	11,164	-0.02%
2019/06/24	0	0.00	101	12.55	12.50	-101	11,265	-0.90%	大賣/鉅額交易
2019/06/20	1	12.40	14	12.42	12.50	-13	11,438	-0.11%
2019/06/19	0	0.00	2	12.13	12.15	-2	11,244	-0.02%
2019/06/13	22	12.05	0	0.00	12.10	22	11,308	0.19%
2019/06/11	2	12.05	0	0.00	12.05	2	11,463	0.02%
2019/06/10	0	0.00	1	12.05	12.05	-1	11,452	-0.01%
2019/06/06	6	11.95	0	0.00	11.95	6	11,392	0.05%
2019/06/05	5	11.95	0	0.00	12.00	5	11,442	0.04%
2019/06/04	36	11.93	0	0.00	12.00	36	11,425	0.32%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	0	0.00	11	12.01	12.10	-11	11,382	-0.10%
2019/05/30	55	11.87	0	0.00	11.90	55	11,414	0.48%
2019/05/29	74	11.91	0	0.00	11.90	74	11,482	0.64%
2019/05/28	21	11.97	0	0.00	11.90	21	11,758	0.18%
2019/05/27	23	12.06	0	0.00	12.05	23	11,810	0.19%
2019/05/24	0	0.00	1	12.15	12.10	-1	11,993	-0.01%
2019/05/23	29	11.96	0	0.00	11.95	29	12,022	0.24%
2019/05/22	25	12.13	0	0.00	12.10	25	12,203	0.20%
2019/05/21	40	12.05	9	12.26	12.25	31	12,274	0.25%
2019/05/20	10	12.05	0	0.00	12.05	10	12,246	0.08%
2019/05/17	82	12.13	2	12.33	12.05	80	12,242	0.65%
2019/05/16	93	12.31	1	12.35	12.30	92	12,273	0.75%
2019/05/14	5	12.35	0	0.00	12.35	5	12,283	0.04%
2019/05/13	9	12.65	1	12.60	12.60	8	12,168	0.07%
2019/05/10	128	12.49	0	0.00	12.50	128	12,205	1.05%	大買/鉅額交易
2019/05/09	1	12.55	0	0.00	12.60	1	12,018	0.01%
2019/05/08	10	12.75	0	0.00	12.95	10	11,830	0.08%
2019/05/07	0	0.00	1	13.10	13.00	-1	11,647	-0.01%
2019/05/06	15	13.05	0	0.00	13.05	15	11,436	0.13%
2019/05/03	0	0.00	1.5	13.73	13.70	-1.5	10,955	-0.01%
2019/05/02	50	13.70	16	13.70	13.75	34	10,789	0.32%
2019/04/30	5	13.55	0	0.00	13.55	5	10,535	0.05%
2019/04/29	0	0.00	2	13.38	13.40	-2	10,393	-0.02%
2019/04/24	0	0.00	46	13.45	13.20	-46	10,129	-0.45%
2019/04/23	10	13.10	0	0.00	13.45	10	10,026	0.10%
2019/04/22	2	13.25	80	13.33	13.30	-78	9,816	-0.79%
2019/04/19	0	0.00	102	12.88	12.95	-102	9,401	-1.08%	大賣/鉅額交易
2019/04/18	0	0.00	125	12.62	12.60	-125	8,979	-1.39%	大賣/鉅額交易
2019/04/17	0	0.00	24	12.71	12.70	-24	8,847	-0.27%
2019/04/16	8	12.69	55	12.68	12.65	-47	8,641	-0.54%
2019/04/15	2	12.45	97	12.53	12.60	-95	8,450	-1.12%
2019/04/12	0	0.00	1	12.25	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	25	12.20	12.20	-25	8,020	-0.31%
2019/04/10	12	12.01	0	0.00	12.05	12	7,931	0.15%
2019/04/09	23	12.03	0	0.00	12.05	23	7,981	0.29%
2019/04/08	20	12.03	0	0.00	12.05	20	8,021	0.25%
2019/04/03	15	11.92	41	11.95	12.00	-26	7,930	-0.33%
2019/04/02	71	11.88	0	0.00	11.90	71	7,976	0.89%
2019/04/01	122	11.85	0	0.00	11.85	122	7,937	1.54%	大買/鉅額交易
2019/03/29	7	11.75	2	11.88	11.95	5	7,863	0.06%
2019/03/28	9	11.67	4	11.68	11.70	5	8,008	0.06%
2019/03/27	46	11.72	0	0.00	11.70	46	8,052	0.57%
2019/03/26	22	11.84	0	0.00	11.85	22	8,036	0.27%
2019/03/25	23	11.99	2	11.90	11.90	21	7,976	0.26%
2019/03/21	14	12.19	14	12.20	12.15	0	8,141	0.00%
2019/03/20	4	12.18	21	12.15	12.15	-17	8,494	-0.20%
2019/03/18	10	12.17	0	0.00	12.15	10	8,704	0.11%
2019/03/15	8	12.10	0	0.00	12.20	8	8,818	0.09%
2019/03/14	11	12.12	0	0.00	12.05	11	8,766	0.13%
2019/03/13	2	12.20	0	0.00	12.20	2	8,915	0.02%
2019/03/12	3	12.25	0	0.00	12.30	3	9,116	0.03%
2019/03/11	5	12.25	0	0.00	12.20	5	9,543	0.05%
2019/03/08	5	12.15	0	0.00	12.15	5	10,064	0.05%
2019/03/07	2	12.20	0	0.00	12.15	2	11,056	0.02%
2019/03/06	0	0.00	3	12.20	12.25	-3	11,288	-0.03%
2019/03/05	14	12.24	0	0.00	12.20	14	11,745	0.12%
2019/02/27	0	0.00	23	12.58	12.45	-23	11,874	-0.19%
2019/02/26	0	0.00	28	12.44	12.50	-28	11,688	-0.24%
2019/02/25	0	0.00	14	12.31	12.25	-14	11,552	-0.12%
2019/02/22	15	12.13	1	12.10	12.15	14	11,516	0.12%
2019/02/21	15	12.00	47	12.19	12.25	-32	11,478	-0.28%
2019/02/20	11	11.95	6	11.96	12.00	5	11,234	0.04%
2019/02/19	11	11.90	1	11.90	11.90	10	11,208	0.09%
2019/02/18	7	11.85	0	0.00	11.85	7	11,257	0.06%
2019/02/15	1	11.85	1	11.95	11.85	0	11,419	0.00%
2019/02/14	24	11.85	0	0.00	11.90	24	11,375	0.21%
2019/02/13	25	11.86	0	0.00	11.85	25	11,295	0.22%
2019/02/12	12	11.89	0.9	11.95	11.90	11.1	11,316	0.10%
2019/02/11	3	12.00	0	0.00	11.95	3	11,325	0.03%
2019/01/30	10	12.00	3	12.05	11.95	7	11,311	0.06%
2019/01/25	3	12.05	200	12.05	12.05	-197	11,464	-1.72%	大賣/鉅額交易
2019/01/24	0	0.00	3	12.00	12.00	-3	11,578	-0.03%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/22	2	12.00	0	0.00	12.10	2	11,772	0.02%
2019/01/21	2	12.10	5	12.15	12.05	-3	11,868	-0.03%
2019/01/18	4	12.08	0	0.00	12.05	4	11,933	0.03%
2019/01/16	3	12.05	0	0.00	12.00	3	12,202	0.02%
2019/01/15	0	0.00	3	12.02	12.10	-3	12,229	-0.02%
2019/01/14	10	11.90	2	11.90	11.75	8	12,224	0.07%
2019/01/10	0	0.00	39	11.95	12.00	-39	12,443	-0.31%
2019/01/09	2	12.05	4	12.10	12.05	-2	12,471	-0.02%
2019/01/08	0	0.00	3	11.93	11.85	-3	12,407	-0.02%
2019/01/07	1	11.75	11	11.89	11.95	-10	12,443	-0.08%
2019/01/04	33	11.63	1	11.55	11.60	32	12,540	0.26%
2019/01/03	0	0.00	1	11.90	11.85	-1	12,761	-0.01%
2019/01/02	2	11.85	0	0.00	11.90	2	12,768	0.02%
2018/12/28	11	11.90	0	0.00	11.90	11	12,788	0.09%
2018/12/27	0	0.00	2	12.05	12.00	-2	12,791	-0.02%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	6	11.91	1	11.95	11.85	5	12,773	0.04%
2018/12/24	0	0.00	1	12.15	12.15	-1	12,676	-0.01%
2018/12/22	18	12.03	0	0.00	12.05	18	12,700	0.14%
2018/12/21	12	12.02	0	0.00	12.05	12	12,750	0.09%
2018/12/20	1	12.45	0	0.00	12.30	1	12,629	0.01%
2018/12/19	201	12.50	0	0.00	12.55	201	12,524	1.60%	大買/鉅額交易
2018/12/18	5	12.50	3	12.60	12.50	2	12,435	0.02%
2018/12/17	25	12.76	116	12.76	12.85	-91	12,300	-0.74%	大賣/
2018/12/14	6	12.29	104	12.50	12.50	-98	12,009	-0.82%	大賣/
2018/12/13	18	12.50	28	12.37	12.50	-10	12,011	-0.08%
2018/12/11	15	12.10	2	12.05	12.05	13	11,561	0.11%
2018/12/06	10	11.95	7	11.97	11.90	3	11,273	0.03%
2018/12/05	2	12.13	3	12.20	12.20	-1	11,076	-0.01%
2018/12/04	4	12.23	27.9	12.13	12.25	-23.9	10,963	-0.22%
2018/12/03	1	12.05	31	12.00	11.95	-30	10,609	-0.28%
2018/11/30	23.9	11.70	0	0.00	11.65	23.9	10,062	0.24%
2018/11/29	3	12.18	5	12.11	12.00	-2	9,059	-0.02%
2018/11/28	106	12.10	62	12.11	12.15	44	8,833	0.50%	大買/
2018/11/27	2	11.70	10	11.70	11.75	-8	8,377	-0.10%
2018/11/26	0	0.00	4	11.70	11.65	-4	8,199	-0.05%
2018/11/21	0	0.00	2	11.80	11.70	-2	8,322	-0.02%
2018/11/20	1	11.60	2	11.65	11.65	-1	8,193	-0.01%
2018/11/19	3.8	11.70	1	11.65	11.70	2.8	8,201	0.03%
2018/11/16	0	0.00	10	11.70	11.70	-10	8,206	-0.12%
2018/11/15	4	11.73	23	11.70	11.70	-19	8,162	-0.23%
2018/11/14	4	11.49	10	11.50	11.70	-6	8,118	-0.07%
2018/11/13	2	11.35	6	11.37	11.40	-4	8,000	-0.05%
2018/11/12	0	0.00	1.3	11.44	11.35	-1.3	8,004	-0.02%
2018/11/09	3	11.30	0	0.00	11.25	3	8,074	0.04%
2018/11/08	0	0.00	2	11.45	11.40	-2	8,073	-0.02%
2018/11/07	3	11.30	0	0.00	11.30	3	8,044	0.04%
2018/11/06	3	11.40	0	0.00	11.30	3	8,073	0.04%
2018/11/01	10	11.30	0	0.00	11.25	10	8,056	0.12%
2018/10/31	108	11.38	3	11.50	11.40	105	8,066	1.30%	大買/鉅額交易
2018/10/30	7	11.15	41	11.24	11.35	-34	8,099	-0.42%
2018/10/29	3	11.20	10	11.15	11.15	-7	8,089	-0.09%
2018/10/26	61	11.35	0	0.00	11.30	61	8,110	0.75%
2018/10/25	75	11.48	0	0.00	11.40	75	8,166	0.92%
2018/10/24	4	11.74	0	0.00	11.85	4	8,005	0.05%
2018/10/23	5	12.01	0	0.00	11.85	5	8,012	0.06%
2018/10/22	1	12.25	0	0.00	12.20	1	8,002	0.01%
2018/10/19	0	0.00	1	12.10	12.35	-1	7,969	-0.01%
2018/10/18	0	0.00	25	12.20	12.15	-25	7,878	-0.32%
2018/10/17	3	11.80	0	0.00	11.70	3	7,784	0.04%
2018/10/16	13	11.93	1	11.85	11.75	12	7,790	0.15%
2018/10/15	1	11.70	0	0.00	11.75	1	7,789	0.01%
2018/10/12	12	11.70	0	0.00	11.70	12	7,777	0.15%
2018/10/11	127	11.67	0	0.00	11.55	127	7,688	1.65%	大買/鉅額交易
2018/10/08	0	0.00	6	12.65	12.45	-6	7,373	-0.08%
2018/10/05	31	12.51	2	12.50	12.45	29	7,348	0.39%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/09/28	10	12.89	0	0.00	12.80	10	7,596	0.13%
2018/09/27	0	0.00	19	13.07	13.05	-19	7,588	-0.25%
2018/09/26	1	12.80	1	12.90	12.90	0	7,462	0.00%
2018/09/25	0	0.00	20	12.85	12.90	-20	7,581	-0.26%
2018/09/21	0	0.00	1	12.65	12.75	-1	7,746	-0.01%
2018/09/19	0	0.00	55	12.66	12.70	-55	8,140	-0.68%
2018/09/14	15	12.32	1	12.45	12.40	14	8,688	0.16%
2018/09/13	3	12.30	11	12.30	12.35	-8	8,809	-0.09%
2018/09/12	16	12.34	0	0.00	12.20	16	8,844	0.18%
2018/09/10	2	12.13	25	12.10	12.10	-23	9,068	-0.25%
2018/09/07	2	12.43	0	0.00	12.35	2	8,996	0.02%
2018/09/06	1	12.65	0	0.00	12.60	1	8,936	0.01%
2018/09/05	2	12.75	0	0.00	12.70	2	8,928	0.02%
2018/09/04	21	12.87	0	0.00	12.90	21	8,931	0.24%
2018/09/03	4	12.95	2	12.90	12.90	2	9,028	0.02%
2018/08/30	6	12.93	0	0.00	12.85	6	9,112	0.07%
2018/08/29	0	0.00	5	13.10	13.00	-5	9,103	-0.05%
2018/08/24	30	13.40	0	0.00	13.35	30	8,854	0.34%
2018/08/22	2	13.65	1	13.60	13.65	1	9,155	0.01%
2018/08/21	2	13.45	5	13.15	13.45	-3	9,269	-0.03%
2018/08/20	0	0.00	1	13.35	13.10	-1	9,333	-0.01%
2018/08/16	13	13.08	0	0.00	13.30	13	9,419	0.14%
2018/08/15	5	13.31	0	0.00	13.30	5	9,503	0.05%
2018/08/14	5	13.40	1	13.60	13.50	4	10,051	0.04%
2018/08/13	1	13.40	8	13.53	13.45	-7	10,142	-0.07%
2018/08/10	11	14.00	0	0.00	13.90	11	10,133	0.11%
2018/08/09	0	0.00	1	14.10	14.20	-1	10,151	-0.01%
2018/08/08	0	0.00	13	14.23	14.15	-13	10,192	-0.13%
2018/08/07	9	14.28	0	0.00	14.35	9	10,188	0.09%
2018/08/06	4	14.20	5	14.35	14.40	-1	10,217	-0.01%
2018/08/03	2	14.00	0	0.00	14.00	2	10,098	0.02%
2018/08/02	2	14.00	3	14.02	13.85	-1	10,189	-0.01%
2018/08/01	3	13.88	11	14.06	14.15	-8	10,196	-0.08%
2018/07/31	0	0.00	1	13.75	13.85	-1	10,106	-0.01%
2018/07/30	0	0.00	6	13.89	13.75	-6	10,216	-0.06%
2018/07/27	0	0.00	2	13.75	13.80	-2	10,222	-0.02%
2018/07/26	0	0.00	4	13.61	13.60	-4	10,251	-0.04%
2018/07/25	2	13.55	0	0.00	13.45	2	10,353	0.02%
2018/07/24	0	0.00	1	13.55	13.55	-1	10,704	-0.01%
2018/07/20	5	13.45	0	0.00	13.40	5	11,007	0.05%
2018/07/19	0	0.00	3	13.38	13.45	-3	11,111	-0.03%
2018/07/18	0	0.00	11	13.37	13.40	-11	11,359	-0.10%
2018/07/17	0	0.00	1	13.10	13.20	-1	11,352	-0.01%
2018/07/16	15	13.02	0	0.00	13.00	15	11,369	0.13%
2018/07/12	1	12.95	1	13.00	12.90	0	11,588	0.00%
2018/07/11	10	13.15	0	0.00	13.10	10	11,641	0.09%
2018/07/10	5	12.90	0	0.00	13.00	5	11,645	0.04%
2018/07/09	1	12.80	1	12.80	12.85	0	11,692	0.00%
2018/07/06	3	12.82	0	0.00	12.85	3	11,718	0.03%
2018/07/05	2	13.08	30	12.90	12.90	-28	11,719	-0.24%
2018/07/04	1	13.05	0	0.00	13.10	1	11,759	0.01%
2018/07/03	2	13.35	0	0.00	13.20	2	11,842	0.02%
2018/07/02	10	13.40	2	13.15	13.35	8	11,812	0.07%
2018/06/29	40	12.96	1	13.00	13.00	39	11,668	0.33%
2018/06/28	6	12.83	0	0.00	12.95	6	11,482	0.05%
2018/06/27	9	13.19	10	13.05	13.05	-1	11,368	-0.01%
2018/06/26	5	13.55	20	13.65	13.30	-15	11,309	-0.13%
2018/06/25	12.5	13.97	0	0.00	13.80	12.5	11,240	0.11%
2018/06/22	13	14.17	0	0.00	14.10	13	11,204	0.12%
2018/06/21	13	14.30	0	0.00	14.25	13	11,323	0.11%
2018/06/20	7	14.42	0	0.00	14.35	7	11,437	0.06%
2018/06/19	5	14.60	10	14.60	14.55	-5	11,403	-0.04%
2018/06/14	1	14.75	0	0.00	14.75	1	12,018	0.01%
2018/06/13	10	14.80	0	0.00	14.75	10	12,526	0.08%
2018/06/12	1	14.85	0	0.00	14.75	1	12,633	0.01%
2018/06/11	15	14.68	56	14.75	14.65	-41	12,648	-0.32%
2018/06/08	59	14.80	0	0.00	14.80	59	12,606	0.47%
2018/06/07	3	14.90	0	0.00	14.95	3	12,679	0.02%
2018/06/06	1	14.95	0	0.00	14.95	1	12,905	0.01%
2018/06/05	4	14.95	0	0.00	15.00	4	13,099	0.03%
2018/06/04	0	0.00	10	14.95	14.95	-10	13,119	-0.08%
2018/06/01	0	0.00	13	14.78	14.90	-13	13,142	-0.10%
2018/05/31	14	14.71	0	0.00	14.85	14	13,396	0.10%
2018/05/30	1	14.80	0	0.00	14.75	1	13,509	0.01%
2018/05/29	1	15.20	0	0.00	15.05	1	13,537	0.01%
2018/05/28	35	15.40	55	15.34	15.35	-20	13,735	-0.15%
2018/05/25	5	15.23	0	0.00	15.10	5	13,828	0.04%
2018/05/24	2	15.35	0	0.00	15.25	2	13,928	0.01%
2018/05/23	0	0.00	1	15.30	15.25	-1	13,882	-0.01%
2018/05/22	10	15.75	1	15.45	15.40	9	13,950	0.06%
2018/05/21	0	0.00	10	15.10	15.10	-10	13,550	-0.07%
2018/05/14	0	0.00	2	14.70	14.65	-2	15,200	-0.01%
2018/05/11	2	14.95	2	14.95	14.95	0	15,437	0.00%
2018/05/07	10	15.00	0	0.00	14.95	10	15,977	0.06%
2018/05/03	4	15.00	0	0.00	15.00	4	15,982	0.03%
2018/05/02	0	0.00	30	15.05	15.05	-30	16,161	-0.19%
2018/04/30	1	15.05	1	15.05	15.10	0	16,509	0.00%
2018/04/27	5	14.20	0	0.00	14.30	5	16,687	0.03%
2018/04/25	1	14.35	0	0.00	14.30	1	17,237	0.01%
2018/04/24	56	14.61	0	0.00	14.55	56	17,631	0.32%
2018/04/20	0	0.00	2	15.05	14.95	-2	18,094	-0.01%
2018/04/19	1	14.95	10	14.95	14.95	-9	18,319	-0.05%
2018/04/18	23	14.76	0	0.00	14.75	23	18,481	0.12%
2018/04/16	3	15.00	0	0.00	14.90	3	19,295	0.02%
2018/04/11	15	15.10	3	15.12	15.05	12	22,728	0.05%
2018/04/09	0	0.00	2	15.20	15.15	-2	26,348	-0.01%
2018/04/03	0	0.00	12.1	15.15	15.15	-12.1	28,495	-0.04%
2018/03/29	11	15.10	0	0.00	15.05	11	29,102	0.04%
2018/03/28	7	15.11	31	15.10	15.10	-24	29,124	-0.08%
2018/03/27	45	15.31	1	15.40	15.30	44	29,139	0.15%
2018/03/26	0	0.00	3	15.20	15.20	-3	29,356	-0.01%
2018/03/23	1	15.35	10	15.45	15.40	-9	29,609	-0.03%
2018/03/22	2	15.95	0	0.00	15.75	2	29,682	0.01%
2018/03/21	1	15.80	0	0.00	15.90	1	29,610	0.00%
2018/03/20	0	0.00	16	16.15	16.15	-16	29,294	-0.05%
2018/03/19	0	0.00	22	16.20	16.20	-22	29,292	-0.08%
2018/03/16	11	15.55	1	15.60	15.60	10	29,043	0.03%
2018/03/15	6	15.65	0	0.00	15.60	6	29,131	0.02%
2018/03/14	40	15.63	10	15.60	15.70	30	29,378	0.10%
2018/03/13	60	15.70	0	0.00	15.70	60	29,749	0.20%
2018/03/12	22	15.80	21	15.80	15.85	1	31,022	0.00%
2018/03/08	1	15.15	1	15.20	15.10	0	31,526	0.00%
2018/03/07	20	15.10	32	15.24	15.05	-12	32,137	-0.04%
2018/03/06	70	15.09	1	15.10	15.05	69	32,372	0.21%
2018/03/05	170	15.37	40	15.31	15.20	130	32,372	0.40%	大買/鉅額交易
2018/03/02	52	15.55	0	0.00	15.55	52	32,368	0.16%
2018/03/01	2	15.75	10	15.80	15.90	-8	32,670	-0.02%
2018/02/27	7	15.54	194	15.57	15.45	-187	32,580	-0.57%	大賣/鉅額交易
2018/02/23	111	15.61	0	0.00	15.50	111	32,621	0.34%	大買/鉅額交易
2018/02/21	8	15.56	0	0.00	15.50	8	32,819	0.02%
2018/02/12	94	15.17	0	0.00	15.10	94	32,807	0.29%
2018/02/09	8	14.79	5	14.90	15.10	3	32,797	0.01%
2018/02/08	1	15.35	0	0.00	15.25	1	32,727	0.00%
2018/02/07	5	15.60	5	15.55	15.50	0	32,820	0.00%
2018/02/06	45	15.46	21	15.63	15.30	24	33,097	0.07%
2018/02/05	12	16.33	7	16.34	16.45	5	32,631	0.02%
2018/02/02	6	16.95	20	17.00	16.80	-14	32,616	-0.04%
2018/02/01	46	17.16	0	0.00	17.15	46	32,782	0.14%
2018/01/31	57	17.25	44	17.15	17.25	13	32,975	0.04%
2018/01/30	23.5	17.27	0	0.00	17.20	23.5	33,901	0.07%
2018/01/29	5.4	17.31	15	17.38	17.50	-9.6	33,872	-0.03%
2018/01/26	21	17.29	0	0.00	17.25	21	33,972	0.06%
2018/01/25	45	17.55	34	17.35	17.40	11	34,056	0.03%
2018/01/24	30	17.35	32	17.40	17.60	-2	34,671	-0.01%
2018/01/23	62	17.29	58	17.16	17.15	4	34,505	0.01%
2018/01/22	49	17.66	0	0.00	17.50	49	34,772	0.14%
2018/01/19	4	18.05	3	18.10	18.05	1	34,455	0.00%
2018/01/18	2	18.05	23	18.05	18.10	-21	34,640	-0.06%
2018/01/17	19	17.82	39	17.80	18.05	-20	34,805	-0.06%
2018/01/16	50	17.83	0	0.00	17.80	50	35,518	0.14%
2018/01/15	26	18.07	3	18.25	18.05	23	35,990	0.06%
2018/01/12	13	18.00	2	17.88	18.00	11	36,139	0.03%
2018/01/11	9	18.07	12	18.19	17.85	-3	35,930	-0.01%
2018/01/10	8	17.99	26	17.85	17.75	-18	35,893	-0.05%
2018/01/09	23	18.28	15	18.21	18.20	8	35,609	0.02%
2018/01/08	50	18.33	22	18.54	18.40	28	35,487	0.08%
2018/01/05	77	18.49	881	18.51	18.70	-804	35,212	-2.28%	大賣/鉅額交易
2018/01/04	17	17.72	15.3	17.82	18.15	1.7	32,858	0.01%
2018/01/03	147.6	18.00	87	17.99	17.70	60.6	31,810	0.19%	大買/
2018/01/02	812	17.95	77.6	17.36	17.95	734.4	29,691	2.47%	大買/鉅額交易