長榮 (2603)-元大-樹林券商分點個股進出

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(已收盤)

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

長榮 (2603)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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	28.6	235.29	41.3	236.60	236.00	-12.7	22,455	-0.06%
2024/11/21	38.3	238.34	19.4	238.21	239.00	18.9	22,260	0.08%
2024/11/20	25.7	237.07	38	237.95	233.50	-12.3	21,992	-0.06%
2024/11/19	42.1	233.44	347.1	230.49	236.00	-305	21,542	-1.42%	大賣/鉅額交易
2024/11/18	155.3	225.09	66	227.04	224.50	89.3	21,096	0.42%	大買/
2024/11/15	250.9	227.36	54	226.47	227.50	196.8	20,934	0.94%	大買/鉅額交易
2024/11/14	24.2	220.38	31.7	221.77	220.00	-7.5	20,504	-0.04%
2024/11/13	18.1	219.06	3	219.67	219.50	15.1	20,347	0.07%
2024/11/12	26.1	220.45	12.2	220.80	220.50	13.9	20,598	0.07%
2024/11/11	6	219.97	5.1	219.80	220.50	1	20,599	0.00%
2024/11/08	8.4	218.25	23.8	219.32	218.00	-15.4	20,805	-0.07%
2024/11/07	35.1	213.38	8.1	212.82	214.50	27.1	21,051	0.13%
2024/11/06	23	216.47	4.1	216.10	217.00	18.9	20,919	0.09%
2024/11/05	52.2	213.21	21.4	216.35	217.50	30.8	21,084	0.15%
2024/11/04	10.2	211.88	8.3	211.65	210.50	1.9	21,189	0.01%
2024/11/01	13.3	211.58	25.5	210.77	213.00	-12.2	21,447	-0.06%
2024/10/30	3.3	205.82	1	207.49	205.50	2.2	21,150	0.01%
2024/10/29	2.1	203.98	4.9	203.99	204.50	-2.8	21,345	-0.01%
2024/10/28	13.5	207.36	13.3	207.13	206.00	0.1	21,338	0.00%
2024/10/25	14.1	206.43	9.5	207.66	207.50	4.6	21,373	0.02%
2024/10/24	13.1	205.53	14.2	204.12	205.00	-1.1	21,460	0.00%
2024/10/23	4.1	206.13	23.3	206.25	205.50	-19.2	21,356	-0.09%
2024/10/22	31.5	205.42	25.8	206.16	206.00	5.7	21,478	0.03%
2024/10/21	19.4	202.75	49	201.36	204.00	-29.6	21,688	-0.14%
2024/10/18	3.4	196.48	3.4	196.36	196.50	0	21,752	0.00%
2024/10/17	10	195.80	32.2	194.70	196.50	-22.2	21,944	-0.10%
2024/10/16	19.2	190.16	8.3	189.75	189.50	10.8	22,538	0.05%
2024/10/15	8.3	187.88	5.1	189.18	187.50	3.2	22,562	0.01%
2024/10/14	8	186.88	27.6	186.96	187.00	-19.6	22,741	-0.09%
2024/10/11	5.3	185.83	3.2	186.54	186.00	2	22,982	0.01%
2024/10/09	26.3	184.87	1	184.50	183.50	25.3	23,083	0.11%
2024/10/08	0.3	188.31	4	188.50	189.00	-3.7	23,035	-0.02%
2024/10/07	38.2	185.79	27	187.11	188.00	11.2	23,379	0.05%
2024/10/04	55.1	186.98	14.2	187.05	186.00	41	24,023	0.17%
2024/10/01	4	204.50	10.1	205.04	204.50	-6.1	23,485	-0.03%
2024/09/30	17.6	202.20	25.8	207.53	201.00	-8.2	23,584	-0.03%
2024/09/27	24.1	210.74	127.4	209.53	212.00	-103.4	23,407	-0.44%	大賣/鉅額交易
2024/09/26	123.2	207.61	67.9	209.35	206.00	55.4	23,270	0.24%	大買/
2024/09/25	52.3	207.80	56.6	207.70	209.50	-4.2	22,822	-0.02%
2024/09/24	29.2	202.36	57.3	202.90	204.00	-28.1	22,341	-0.13%
2024/09/23	5.2	192.25	28.8	193.21	195.00	-23.5	21,956	-0.11%
2024/09/20	5.2	190.25	6	189.17	189.00	-0.8	22,111	0.00%
2024/09/19	7.1	189.35	11.8	188.68	190.00	-4.6	22,249	-0.02%
2024/09/18	9.1	186.55	16.1	187.23	187.00	-7	22,309	-0.03%
2024/09/16	2	184.25	0.4	184.00	184.50	1.6	22,539	0.01%
2024/09/13	0	185.50	5	185.90	186.50	-5	22,699	-0.02%
2024/09/12	9	184.11	9	185.22	184.50	0	23,019	0.00%
2024/09/11	6	182.58	40.4	181.07	182.50	-34.4	23,101	-0.15%
2024/09/10	35.1	176.86	6.4	179.66	177.50	28.7	23,337	0.12%
2024/09/09	2.3	178.89	152	177.68	179.00	-149.7	23,706	-0.63%	大賣/鉅額交易
2024/09/06	23.1	178.22	3	180.33	180.00	20.1	24,181	0.08%
2024/09/05	6.1	180.31	45.2	180.90	181.00	-39.1	25,405	-0.15%
2024/09/04	98.8	178.21	78.2	176.80	178.50	20.6	27,045	0.08%
2024/09/03	23.2	182.03	41	183.51	182.00	-17.8	27,320	-0.07%
2024/09/02	171.6	182.18	3	185.00	182.00	168.6	27,956	0.60%	大買/鉅額交易
2024/08/30	5.2	186.73	195.1	186.29	188.00	-189.9	28,508	-0.67%	大賣/鉅額交易
2024/08/29	26.2	182.12	3	183.67	184.50	23.2	28,746	0.08%
2024/08/28	28.8	182.77	3.2	183.15	183.00	25.6	29,200	0.09%
2024/08/27	152.4	183.52	7.3	183.78	183.50	145.2	30,196	0.48%	大買/鉅額交易
2024/08/26	4.2	189.84	6.3	190.88	189.00	-2.1	30,277	-0.01%
2024/08/23	1.1	189.95	3	189.83	189.50	-2	30,842	-0.01%
2024/08/22	1.1	188.48	2.2	188.45	189.00	-1.2	31,560	0.00%
2024/08/21	6.2	187.81	6.4	187.86	187.50	-0.2	32,919	0.00%
2024/08/20	7.4	188.53	8.3	190.17	188.50	-0.9	33,796	0.00%
2024/08/19	5.1	186.00	11.4	186.18	187.00	-6.3	33,939	-0.02%
2024/08/16	3.8	186.05	5.4	185.84	186.00	-1.6	34,363	0.00%
2024/08/15	8.9	183.32	38.7	184.18	185.50	-29.8	34,813	-0.09%
2024/08/14	27.2	181.50	25.2	181.34	181.50	2	35,448	0.01%
2024/08/13	19.6	178.80	615.3	177.96	178.50	-595.7	35,831	-1.66%	大賣/鉅額交易
2024/08/12	104.1	178.20	128.5	176.87	180.00	-24.4	36,728	-0.07%	大買/大賣/
2024/08/09	198.3	175.31	30.8	174.92	173.00	167.5	37,588	0.45%	大買/鉅額交易
2024/08/08	68.4	171.99	232.1	172.31	172.50	-163.7	39,654	-0.41%	大賣/鉅額交易
2024/08/07	300.3	173.54	58.1	170.94	177.00	242.2	41,867	0.58%	大買/鉅額交易
2024/08/06	252.2	166.14	48.3	166.54	165.50	203.9	43,387	0.47%	大買/鉅額交易
2024/08/05	17.9	161.57	45.5	160.66	160.50	-27.5	43,701	-0.06%
2024/08/02	17.7	173.96	19.4	173.40	171.00	-1.7	43,980	0.00%
2024/08/01	17.1	172.33	31.2	174.79	175.00	-14.1	43,967	-0.03%
2024/07/31	64.1	167.20	3	169.50	170.50	61.1	43,958	0.14%
2024/07/30	44	166.25	7	165.07	167.00	37	44,106	0.08%
2024/07/29	4.4	162.59	6.2	163.26	162.00	-1.8	44,427	0.00%
2024/07/26	7.7	162.90	5.1	163.81	165.50	2.6	44,667	0.01%
2024/07/23	5.4	165.82	9.1	167.45	167.00	-3.6	45,288	-0.01%
2024/07/22	28	160.79	8	161.19	162.00	20	45,950	0.04%
2024/07/19	32.2	167.96	5.1	167.21	167.00	27.1	45,628	0.06%
2024/07/18	7.3	172.45	9.6	172.19	173.00	-2.3	45,807	0.00%
2024/07/17	22.6	168.94	5	169.40	172.00	17.6	45,888	0.04%
2024/07/16	9.3	172.57	1	174.50	171.50	8.3	46,015	0.02%
2024/07/15	3.4	173.03	18.4	171.35	173.50	-15	46,617	-0.03%
2024/07/12	36.7	173.06	42.2	172.36	173.50	-5.5	46,614	-0.01%
2024/07/11	35.2	176.48	23	178.67	176.00	12.2	46,592	0.03%
2024/07/10	30.9	177.44	4.1	177.39	177.00	26.8	46,946	0.06%
2024/07/09	22.3	178.36	27.2	178.80	178.00	-4.8	47,224	-0.01%
2024/07/08	59.7	173.21	45.6	174.25	175.50	14.1	47,093	0.03%
2024/07/05	18.9	185.34	0.2	185.00	184.00	18.7	46,790	0.04%
2024/07/04	20	190.52	2.1	190.55	188.50	17.9	46,600	0.04%
2024/07/03	14.9	192.44	9	193.67	191.00	5.9	46,645	0.01%
2024/07/02	18.1	193.00	8.1	191.93	190.50	10	46,558	0.02%
2024/07/01	10.1	193.25	10.2	195.07	192.00	-0.1	46,537	0.00%
2024/06/28	6.6	194.29	0	0.00	193.00	6.6	46,900	0.01%
2024/06/27	22.5	192.45	15.2	193.84	194.50	7.2	47,323	0.02%
2024/06/26	6.1	200.72	26.2	201.67	200.00	-20.1	48,670	-0.04%
2024/06/25	5.9	201.67	1.1	202.87	202.00	4.8	49,224	0.01%
2024/06/24	14.2	201.97	3	202.00	201.00	11.2	49,449	0.02%
2024/06/21	13.6	205.80	45.7	207.09	204.00	-32.1	49,705	-0.06%
2024/06/20	35.5	204.22	21.1	204.67	204.50	14.4	49,691	0.03%
2024/06/19	8.2	201.35	11	202.45	200.50	-2.8	50,266	-0.01%
2024/06/18	4.2	200.44	7	199.57	199.00	-2.8	50,623	-0.01%
2024/06/17	17	200.46	17.1	199.95	200.00	-0.1	51,854	0.00%
2024/06/14	27.2	195.72	24.5	196.93	199.00	2.7	52,569	0.01%
2024/06/13	20.2	194.41	8.5	196.01	192.50	11.8	52,816	0.02%
2024/06/12	67.2	190.97	71.6	194.82	191.50	-4.4	53,870	-0.01%
2024/06/11	143.7	201.91	26.1	206.63	197.50	117.6	53,483	0.22%	大買/鉅額交易
2024/06/07	14.2	219.62	31	219.95	218.00	-16.9	52,523	-0.03%
2024/06/06	34.1	220.87	49.1	219.38	222.00	-15.1	52,489	-0.03%
2024/06/05	84.3	218.02	131.3	214.91	217.00	-47	52,243	-0.09%	大賣/
2024/06/04	78.3	210.90	5	212.00	211.00	73.3	52,542	0.14%
2024/06/03	23.1	215.95	28.1	214.52	215.50	-5	52,649	-0.01%
2024/05/31	67.5	217.73	94.8	218.79	210.50	-27.3	52,398	-0.05%
2024/05/30	12.4	218.02	13	218.27	218.50	-0.6	51,869	0.00%
2024/05/29	56.2	220.42	54.1	223.67	218.00	2.2	52,114	0.00%
2024/05/28	63.4	223.28	51.3	221.91	218.50	12.1	51,670	0.02%
2024/05/27	83.9	224.48	68.8	223.98	223.00	15.1	51,350	0.03%
2024/05/24	96.2	218.07	56	218.03	219.50	40.2	50,090	0.08%
2024/05/23	3	209.83	23.4	209.83	209.00	-20.4	49,140	-0.04%
2024/05/22	35.1	208.23	19	208.08	209.00	16.1	49,158	0.03%
2024/05/21	40.2	211.24	61.7	210.38	208.00	-21.5	49,412	-0.04%
2024/05/20	101.6	214.72	83.6	213.59	212.50	18	49,147	0.04%	大買/
2024/05/17	70.4	216.68	113.3	216.63	210.50	-42.9	48,508	-0.09%	大賣/
2024/05/16	74.6	212.45	109.9	209.64	217.00	-35.4	47,681	-0.07%	大賣/
2024/05/15	125.4	204.52	64.3	205.45	203.50	61.1	46,711	0.13%	大買/
2024/05/14	415.8	213.63	641.8	211.99	215.00	-226	45,871	-0.49%	大買/大賣/鉅額交易
2024/05/13	322.9	206.00	241.5	203.14	205.50	81.5	43,337	0.19%	大買/大賣/
2024/05/10	176	192.92	202.8	186.83	193.50	-26.8	41,355	-0.06%	大買/大賣/
2024/05/09	103.7	177.43	11	178.09	177.50	92.7	39,949	0.23%	大買/
2024/05/08	40.8	174.38	13.2	176.59	172.50	27.6	39,204	0.07%
2024/05/07	19.1	180.34	39	180.28	178.00	-19.9	38,428	-0.05%
2024/05/06	9.1	182.81	3	183.00	180.50	6.1	38,171	0.02%
2024/05/03	11.2	180.36	11.1	181.54	180.00	0.1	38,082	0.00%
2024/05/02	14.5	184.31	70	185.42	181.50	-55.5	37,955	-0.15%
2024/04/30	30.2	188.10	10	188.70	189.50	20.2	37,605	0.05%
2024/04/29	70.2	192.07	43.3	191.98	191.50	26.8	37,284	0.07%
2024/04/26	31.2	186.63	67.8	184.99	187.00	-36.5	36,888	-0.10%
2024/04/25	14.1	179.35	25.3	180.22	181.00	-11.2	36,262	-0.03%
2024/04/24	7	178.93	22.8	179.19	180.00	-15.8	36,522	-0.04%
2024/04/23	26	174.71	15	173.80	173.50	11	36,537	0.03%
2024/04/22	37.5	178.18	39.9	179.17	174.00	-2.4	36,681	-0.01%
2024/04/19	17.1	173.94	27.4	174.59	172.50	-10.4	36,159	-0.03%
2024/04/18	3	168.84	2.1	169.01	168.00	1	36,032	0.00%
2024/04/17	16	172.22	4	171.25	170.50	12	36,093	0.03%
2024/04/16	15	173.43	6.6	172.75	170.50	8.4	36,505	0.02%
2024/04/15	8	176.06	31.9	177.70	178.00	-23.9	37,006	-0.06%
2024/04/12	8.1	175.44	9.2	176.23	176.50	-1.1	37,086	0.00%
2024/04/11	12	172.59	35.8	174.55	175.00	-23.8	37,542	-0.06%
2024/04/10	5	171.40	5.2	171.10	169.00	-0.1	38,445	0.00%
2024/04/09	9.1	170.77	15.1	170.67	171.00	-6	39,073	-0.02%
2024/04/08	3.5	166.23	2.1	166.76	168.00	1.4	39,673	0.00%
2024/04/03	9	166.00	10.2	166.15	165.00	-1.2	39,600	0.00%
2024/04/02	19.5	165.06	21.1	164.80	165.50	-1.5	39,719	0.00%
2024/04/01	48.2	169.06	27.1	169.87	167.50	21.1	39,542	0.05%
2024/03/29	20.2	173.83	56	175.44	172.00	-35.9	39,509	-0.09%
2024/03/28	34.4	174.91	31.3	176.02	176.00	3.2	39,026	0.01%
2024/03/27	10.1	173.66	34.6	174.45	175.50	-24.6	38,886	-0.06%
2024/03/26	33.6	171.85	36.8	172.67	171.50	-3.2	39,666	-0.01%
2024/03/25	28.7	173.21	21	174.10	173.50	7.7	40,019	0.02%
2024/03/22	54.5	171.13	21.3	171.10	170.00	33.2	40,849	0.08%
2024/03/21	31	176.99	18.5	176.58	175.00	12.5	41,611	0.03%
2024/03/20	84.9	179.67	71.1	180.34	176.00	13.8	41,532	0.03%
2024/03/19	90	171.48	71.2	172.24	177.00	18.9	40,415	0.05%
2024/03/18	46.6	164.12	38.3	163.63	164.50	8.2	39,780	0.02%
2024/03/15	111.5	168.02	79.2	167.86	166.50	32.3	40,039	0.08%	大買/
2024/03/14	52.6	184.24	36.8	183.23	183.50	15.7	38,795	0.04%
2024/03/13	59.9	191.06	24.6	191.76	191.00	35.3	38,018	0.09%
2024/03/12	14.3	183.33	38.7	185.11	187.50	-24.4	37,317	-0.07%
2024/03/11	28.8	181.44	15	180.90	180.00	13.7	36,896	0.04%
2024/03/08	79.7	181.69	83.1	180.77	179.50	-3.4	36,775	-0.01%
2024/03/07	12.1	175.80	21.2	176.34	177.50	-9.2	36,257	-0.03%
2024/03/06	6	171.75	7.5	171.90	171.50	-1.5	35,864	0.00%
2024/03/05	10.5	174.04	4.1	172.41	173.50	6.4	35,697	0.02%
2024/03/04	10.1	165.28	35.5	166.63	172.00	-25.4	35,258	-0.07%
2024/03/01	14	164.36	25.2	165.52	165.00	-11.2	34,722	-0.03%
2024/02/29	25.3	164.77	35.1	164.93	165.50	-9.9	34,435	-0.03%
2024/02/27	5	161.00	3.1	161.49	159.50	2	33,938	0.01%
2024/02/26	5	159.50	3.3	159.37	160.00	1.7	33,830	0.01%
2024/02/23	16.2	160.58	31.2	161.98	159.50	-15	33,829	-0.04%
2024/02/22	20	160.82	33.7	161.10	162.50	-13.7	33,543	-0.04%
2024/02/21	9.1	155.57	28.8	157.08	155.00	-19.7	32,882	-0.06%
2024/02/20	3.1	150.96	41.2	153.62	153.50	-38.1	32,583	-0.12%
2024/02/19	2.4	147.83	0.4	148.50	149.00	2	32,553	0.01%
2024/02/16	3.2	149.28	1.1	151.48	148.00	2.2	32,785	0.01%
2024/02/15	24.9	147.62	1.2	148.24	149.00	23.8	33,361	0.07%
2024/02/05	11	151.05	4	152.00	152.00	7	33,037	0.02%
2024/02/02	32.9	151.06	40	152.50	150.00	-7.2	32,998	-0.02%
2024/02/01	33.9	156.36	24.2	155.26	157.00	9.6	32,542	0.03%
2024/01/31	5.1	150.89	12	150.46	150.50	-6.9	32,117	-0.02%
2024/01/30	4.1	152.00	3	151.67	151.50	1	32,035	0.00%
2024/01/29	14.1	151.03	3	151.00	151.50	11.1	32,167	0.03%
2024/01/26	7.2	151.07	3	151.50	151.00	4.2	32,157	0.01%
2024/01/25	3.3	151.88	2	152.00	151.50	1.3	32,011	0.00%
2024/01/24	3	154.17	22.1	154.32	153.50	-19.1	31,874	-0.06%
2024/01/23	9.1	153.16	3.8	153.00	152.50	5.3	31,848	0.02%
2024/01/22	10.4	150.16	2.1	151.32	152.50	8.3	31,840	0.03%
2024/01/19	11.4	155.36	4.5	155.71	155.00	6.9	31,526	0.02%
2024/01/18	6.2	156.04	20.2	156.18	158.00	-14	31,319	-0.04%
2024/01/17	10.1	152.25	7	153.78	152.50	3.1	30,863	0.01%
2024/01/16	28.3	155.37	20	157.28	153.50	8.3	30,351	0.03%
2024/01/15	25.1	158.38	85.2	157.80	158.50	-60.1	29,887	-0.20%
2024/01/12	81.2	156.14	24.4	155.25	156.50	56.8	29,552	0.19%
2024/01/11	14.1	148.86	23	149.15	149.00	-8.9	28,933	-0.03%
2024/01/10	24.4	148.64	6.2	147.43	148.00	18.2	28,833	0.06%
2024/01/09	38.6	150.82	59.3	151.05	151.50	-20.7	28,159	-0.07%
2024/01/08	40.2	161.31	23.1	160.77	160.50	17.1	27,201	0.06%
2024/01/05	21.1	162.04	72.6	162.77	162.50	-51.5	26,660	-0.19%
2024/01/04	87.9	160.74	65.1	161.10	161.00	22.8	26,027	0.09%
2024/01/03	20.7	153.98	51.5	154.39	155.00	-30.7	25,080	-0.12%
2024/01/02	28.5	151.06	25.5	151.42	151.00	2.9	24,376	0.01%
2023/12/29	13.4	143.42	13	143.85	143.50	0.4	23,571	0.00%
2023/12/28	4.7	143.92	1.2	145.83	143.00	3.5	23,503	0.01%
2023/12/27	16.2	148.54	21.9	149.44	147.00	-5.8	23,295	-0.02%
2023/12/26	16.7	145.16	26.5	145.59	146.50	-9.9	23,118	-0.04%
2023/12/25	40.7	143.50	43.2	143.15	142.00	-2.5	22,603	-0.01%
2023/12/22	21.3	151.92	29.7	152.09	153.00	-8.4	21,338	-0.04%
2023/12/21	67.3	149.72	79	150.52	152.00	-11.7	20,511	-0.06%
2023/12/20	32.9	146.36	44.7	146.87	148.00	-11.8	19,284	-0.06%
2023/12/19	53.7	144.77	56.9	145.61	147.00	-3.2	18,551	-0.02%
2023/12/18	35.5	139.75	46.8	141.08	141.50	-11.2	17,480	-0.06%
2023/12/15	14	133.57	40.7	133.31	134.00	-26.7	16,324	-0.16%
2023/12/14	10.1	128.80	6.5	128.73	129.00	3.6	15,980	0.02%
2023/12/13	12.3	128.48	18.3	128.87	129.50	-6	16,287	-0.04%
2023/12/12	21.1	127.36	31.5	127.01	129.00	-10.4	17,166	-0.06%
2023/12/11	5.5	120.64	19.2	120.74	122.00	-13.7	16,528	-0.08%
2023/12/08	0.2	117.25	14.6	117.67	118.50	-14.4	16,123	-0.09%
2023/12/07	5.1	115.90	2	116.00	115.50	3.1	16,004	0.02%
2023/12/06	2	117.00	18	117.00	117.00	-16	16,028	-0.10%
2023/12/05	11.5	118.07	11.2	117.76	117.50	0.3	15,952	0.00%
2023/12/04	7.2	118.04	32.8	117.33	118.50	-25.5	15,627	-0.16%
2023/12/01	0	0.00	2.4	114.63	114.50	-2.4	15,074	-0.02%
2023/11/30	2.1	111.76	0	0.00	112.00	2.1	15,019	0.01%
2023/11/29	6.1	112.17	1	113.00	112.00	5.1	15,059	0.03%
2023/11/28	3.1	113.68	1	114.00	114.00	2.1	14,999	0.01%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	28	112.66	26	112.73	113.00	2	14,895	0.01%
2023/11/22	3.1	112.02	0	0.00	112.00	3.1	14,926	0.02%
2023/11/21	1.4	113.12	0	0.00	113.50	1.4	14,894	0.01%
2023/11/20	1.1	114.00	0	113.00	114.00	1.1	14,878	0.01%
2023/11/17	20.1	116.35	15.1	115.27	115.00	5	14,806	0.03%
2023/11/16	10	117.00	14.1	116.29	117.00	-4.1	14,770	-0.03%
2023/11/15	9.2	115.05	19.2	114.55	115.50	-10	14,653	-0.07%
2023/11/14	49.7	115.40	86	115.09	114.00	-36.3	15,129	-0.24%
2023/11/13	23.2	109.17	20	108.00	108.50	3.2	14,642	0.02%
2023/11/10	0.3	108.97	1.7	108.83	109.00	-1.4	14,845	-0.01%
2023/11/09	1	108.94	6.4	109.31	109.00	-5.4	14,856	-0.04%
2023/11/08	1.1	107.98	2.1	107.50	107.50	-1	15,081	-0.01%
2023/11/07	3.1	109.48	4	109.13	108.50	-0.9	15,173	-0.01%
2023/11/06	4.2	109.02	2	109.25	109.00	2.2	15,305	0.01%
2023/11/03	19.1	111.32	37.4	112.46	113.00	-18.4	15,267	-0.12%
2023/11/02	1	110.00	20.7	110.39	110.50	-19.7	15,404	-0.13%
2023/11/01	4	108.88	17	108.88	109.00	-13	15,818	-0.08%
2023/10/31	3.1	108.32	1.1	107.55	107.50	2	16,245	0.01%
2023/10/30	0	108.00	1.3	108.87	110.00	-1.3	16,294	-0.01%
2023/10/27	0	0.00	2.6	107.77	108.00	-2.6	16,352	-0.02%
2023/10/26	1	105.50	0.1	105.00	106.50	0.9	16,883	0.01%
2023/10/25	11.9	105.46	15	105.77	105.50	-3.1	17,495	-0.02%
2023/10/24	0	0.00	2	104.50	105.00	-2	17,749	-0.01%
2023/10/23	4	103.50	4	103.88	103.50	0	18,210	0.00%
2023/10/20	23	102.63	24.2	103.02	103.50	-1.2	18,343	-0.01%
2023/10/19	5.1	103.60	3	104.50	103.50	2.1	18,547	0.01%
2023/10/18	2	104.00	10	103.00	102.50	-8	18,937	-0.04%
2023/10/17	21	103.95	15.3	104.00	103.00	5.7	19,151	0.03%
2023/10/16	2.9	103.16	1	104.00	104.00	1.9	19,727	0.01%
2023/10/13	5	104.80	6.1	105.02	105.00	-1	20,186	-0.01%
2023/10/12	2.2	105.94	14.7	104.35	106.00	-12.5	20,497	-0.06%
2023/10/11	19.3	104.71	10.5	104.74	103.50	8.7	20,907	0.04%
2023/10/06	4.3	111.03	3.3	111.12	111.00	1	21,333	0.00%
2023/10/05	7	112.00	8.2	112.56	112.00	-1.2	21,800	-0.01%
2023/10/04	22.2	109.68	9	110.17	110.00	13.2	22,082	0.06%
2023/10/03	10.1	111.00	11.1	112.40	110.50	-0.9	22,392	0.00%
2023/10/02	12.4	113.17	21.1	113.73	113.50	-8.7	22,820	-0.04%
2023/09/28	1.3	116.00	0	0.00	116.00	1.3	23,131	0.01%
2023/09/27	6	116.00	7.2	116.41	116.00	-1.1	24,267	0.00%
2023/09/26	3.1	115.52	3.2	115.56	115.50	-0.1	27,344	0.00%
2023/09/25	14	114.61	3.1	115.84	116.00	10.9	28,400	0.04%
2023/09/22	4.5	114.64	2.2	114.75	114.50	2.3	30,676	0.01%
2023/09/21	4.2	115.48	23.6	115.60	115.50	-19.4	32,343	-0.06%
2023/09/20	10.4	117.78	10.5	117.93	117.50	0	32,854	0.00%
2023/09/19	14.4	115.70	8.1	116.17	116.00	6.3	33,020	0.02%
2023/09/18	27.2	118.65	15.4	117.67	117.00	11.8	33,391	0.04%
2023/09/15	26.4	116.01	75.6	116.78	118.50	-49.2	33,494	-0.15%
2023/09/14	1.1	108.03	22.6	108.76	109.50	-21.5	32,626	-0.07%
2023/09/12	0.2	106.00	6	106.50	106.50	-5.8	33,615	-0.02%
2023/09/11	1	105.51	3	105.50	106.50	-2	33,978	-0.01%
2023/09/08	0.2	106.50	8	106.69	107.00	-7.8	34,493	-0.02%
2023/09/07	0	106.50	0	107.00	107.00	0	34,795	0.00%
2023/09/06	8	107.25	0.4	107.38	107.00	7.7	35,038	0.02%
2023/09/05	1.5	107.33	5.2	107.79	108.50	-3.7	35,164	-0.01%
2023/09/04	0.5	106.22	13.2	107.27	107.50	-12.8	35,576	-0.04%
2023/09/01	0.1	105.97	6	105.50	105.50	-5.9	35,625	-0.02%
2023/08/31	3	105.83	1	106.00	106.50	2	35,862	0.01%
2023/08/30	4.5	105.56	0	0.00	105.50	4.5	36,167	0.01%
2023/08/29	1	105.50	1.1	105.50	105.50	0	36,398	0.00%
2023/08/28	1	105.00	8	104.57	105.00	-7	36,584	-0.02%
2023/08/25	2.6	106.12	2	106.75	105.50	0.6	36,830	0.00%
2023/08/24	1.2	106.46	9	106.11	106.00	-7.8	37,012	-0.02%
2023/08/23	0	106.50	5.5	106.05	106.50	-5.5	37,332	-0.01%
2023/08/22	1.1	105.57	4.1	106.12	106.50	-3	37,581	-0.01%
2023/08/21	5.2	105.22	2	105.75	105.00	3.2	37,731	0.01%
2023/08/18	31.1	108.35	28.6	108.61	107.00	2.5	37,575	0.01%
2023/08/17	4.2	104.47	9	105.67	106.00	-4.8	36,942	-0.01%
2023/08/16	12.7	104.24	8.1	104.36	104.00	4.6	36,917	0.01%
2023/08/15	1.2	106.50	3.5	106.71	106.00	-2.3	36,768	-0.01%
2023/08/14	10.5	106.51	7.5	106.71	106.50	3	36,783	0.01%
2023/08/11	22.5	106.85	26.2	106.77	108.00	-3.7	36,707	-0.01%
2023/08/10	4.5	106.89	4.1	105.91	107.00	0.3	36,734	0.00%
2023/08/09	30.6	107.31	26.2	106.09	106.50	4.4	36,859	0.01%
2023/08/08	23.1	106.57	26.1	107.48	107.50	-3	36,719	-0.01%
2023/08/07	34.7	105.73	15.1	105.77	106.50	19.6	36,651	0.05%
2023/08/04	21.8	107.93	39.2	107.65	109.00	-17.3	36,474	-0.05%
2023/08/02	8.2	104.44	33	104.06	105.00	-24.8	36,055	-0.07%
2023/08/01	6	104.58	2.2	104.81	105.50	3.8	35,949	0.01%
2023/07/31	27.6	104.19	14.3	106.53	104.00	13.4	35,838	0.04%
2023/07/28	11.3	106.69	50.4	106.63	107.50	-39.1	35,459	-0.11%
2023/07/27	18.1	102.84	32.2	102.66	103.00	-14.1	35,471	-0.04%
2023/07/26	22.1	101.76	37.4	102.45	102.00	-15.3	35,888	-0.04%
2023/07/25	29.3	100.00	18.4	99.85	99.70	11	35,577	0.03%
2023/07/24	18.5	99.34	16.7	99.57	99.30	1.8	35,591	0.00%
2023/07/21	15.6	100.81	10.5	101.77	101.00	5.1	35,463	0.01%
2023/07/20	10.4	100.12	23	100.54	101.00	-12.6	35,242	-0.04%
2023/07/19	11.4	98.49	14.3	99.54	98.10	-2.9	34,939	-0.01%
2023/07/18	32.6	100.29	9.7	100.12	98.60	23	34,607	0.07%
2023/07/17	22.1	98.54	12.2	98.55	98.40	9.9	34,323	0.03%
2023/07/14	35.2	97.64	73.6	97.90	96.50	-38.4	34,205	-0.11%
2023/07/13	41.2	96.84	47.7	97.38	95.90	-6.5	34,165	-0.02%
2023/07/12	18.5	101.02	33.5	100.62	100.50	-15	33,790	-0.04%
2023/07/11	33.2	104.03	3.7	104.02	104.00	29.5	33,810	0.09%
2023/07/10	20	105.29	25.2	104.84	104.50	-5.2	33,576	-0.02%
2023/07/07	21.2	107.31	23.8	107.51	108.00	-2.6	33,543	-0.01%
2023/07/06	21.3	106.36	19.4	106.51	106.50	1.9	33,027	0.01%
2023/07/05	35.5	105.41	51.6	105.08	107.00	-16.1	32,746	-0.05%
2023/07/04	250.8	107.53	221.4	107.83	105.50	29.3	31,898	0.09%	大買/大賣/
2023/07/03	119.7	100.55	56.6	101.76	102.50	63.1	28,846	0.22%	大買/
2023/06/30	96.4	91.82	62.8	92.32	93.50	33.6	27,771	0.12%
2023/06/29	68	154.57	18.3	154.33	155.00	49.8	25,531	0.19%
2023/06/28	31.1	158.38	28	158.61	157.50	3.1	23,792	0.01%
2023/06/27	15.9	161.24	17.7	161.36	161.00	-1.8	23,207	-0.01%
2023/06/26	11.5	159.52	7.1	159.44	160.00	4.4	22,956	0.02%
2023/06/21	23.7	159.20	99	158.18	158.00	-75.3	22,405	-0.34%
2023/06/20	20	163.19	19.3	163.19	162.50	0.7	22,028	0.00%
2023/06/19	13.6	163.52	3.4	162.86	162.00	10.3	21,797	0.05%
2023/06/16	11.6	164.56	90.8	164.70	166.00	-79.2	21,478	-0.37%
2023/06/15	10.7	162.12	34.2	163.23	162.00	-23.4	21,093	-0.11%
2023/06/14	18	160.87	58.3	160.92	161.50	-40.3	21,133	-0.19%
2023/06/13	4.2	157.20	30.6	155.82	157.00	-26.4	21,751	-0.12%
2023/06/12	8.4	153.86	17.3	153.81	155.50	-8.9	23,770	-0.04%
2023/06/09	5.3	154.78	17.3	154.01	155.00	-12	24,470	-0.05%
2023/06/08	5.8	153.67	17.9	154.35	154.00	-12.1	24,993	-0.05%
2023/06/07	11	151.05	3.3	151.23	151.00	7.8	25,857	0.03%
2023/06/06	6.5	151.35	2.4	151.92	151.50	4	26,019	0.02%
2023/06/05	28.3	151.07	5.5	151.68	151.00	22.8	26,045	0.09%
2023/06/02	30.3	152.89	1	153.00	152.50	29.3	26,017	0.11%
2023/06/01	18.2	153.47	3	152.84	153.50	15.2	26,177	0.06%
2023/05/31	43.9	154.77	7.2	155.84	153.00	36.7	26,502	0.14%
2023/05/30	9.1	154.77	7.4	155.70	153.50	1.7	26,649	0.01%
2023/05/29	26.4	157.07	40.9	156.06	157.00	-14.5	26,666	-0.05%
2023/05/26	20.3	151.25	68.2	151.92	152.50	-47.9	26,727	-0.18%
2023/05/25	53.6	150.01	0	0.00	150.00	53.6	26,905	0.20%
2023/05/24	2.2	151.53	0	0.00	151.50	2.2	27,177	0.01%
2023/05/23	9.4	152.16	2.1	152.51	151.50	7.3	27,736	0.03%
2023/05/22	4.2	153.26	31.1	152.95	153.50	-26.9	27,619	-0.10%
2023/05/19	9.1	150.95	5	150.70	150.50	4.1	27,430	0.01%
2023/05/18	3.1	151.51	148	151.99	151.00	-144.9	27,342	-0.53%	大賣/鉅額交易
2023/05/17	66.2	150.71	0	151.50	151.00	66.2	27,418	0.24%
2023/05/16	89.9	150.79	0	0.00	151.00	89.9	27,540	0.33%
2023/05/15	20.2	149.50	23	152.35	152.50	-2.8	27,598	-0.01%
2023/05/12	1.2	151.56	2	152.00	152.50	-0.8	27,656	0.00%
2023/05/11	23.3	152.24	3.1	151.36	151.00	20.2	27,729	0.07%
2023/05/10	11.2	154.19	18.4	153.97	155.00	-7.2	27,613	-0.03%
2023/05/09	7.2	150.86	16	151.03	151.00	-8.8	27,411	-0.03%
2023/05/08	3.1	150.68	6.1	150.68	151.00	-3	27,731	-0.01%
2023/05/05	6.7	151.30	4.1	151.51	151.50	2.6	28,099	0.01%
2023/05/04	11.7	151.65	11.1	151.24	150.50	0.5	28,367	0.00%
2023/05/03	58.2	151.08	33.3	150.21	150.00	24.9	28,270	0.09%
2023/05/02	54.9	155.67	8.1	155.64	155.50	46.8	27,680	0.17%
2023/04/28	13.2	162.95	7.8	162.08	161.50	5.4	27,264	0.02%
2023/04/27	6.4	159.30	0	0.00	159.00	6.4	27,278	0.02%
2023/04/26	13.4	159.87	9.1	160.06	160.00	4.3	27,299	0.02%
2023/04/25	17.8	163.28	9.3	164.51	162.00	8.5	27,227	0.03%
2023/04/24	20.6	165.19	2.4	165.83	165.00	18.2	27,297	0.07%
2023/04/21	6.2	166.75	9.9	166.69	166.00	-3.6	27,427	-0.01%
2023/04/20	13.2	170.49	14.3	170.47	170.50	-1.1	27,297	0.00%
2023/04/19	12.3	169.15	9.2	169.47	168.00	3.1	27,522	0.01%
2023/04/18	23.9	173.30	43.6	173.71	170.00	-19.7	27,398	-0.07%
2023/04/17	35.4	172.89	50	173.03	174.50	-14.7	27,159	-0.05%
2023/04/14	14.3	169.03	19.9	168.96	170.00	-5.7	26,921	-0.02%
2023/04/13	6.1	166.17	23	166.17	166.50	-16.9	26,615	-0.06%
2023/04/12	3.3	166.24	24.2	166.52	166.50	-20.8	26,726	-0.08%
2023/04/11	19.8	164.63	2.3	164.77	164.50	17.6	26,529	0.07%
2023/04/10	28.5	165.29	11.7	164.78	163.50	16.8	26,684	0.06%
2023/04/07	7.4	160.72	20.6	162.52	163.50	-13.2	26,603	-0.05%
2023/04/06	5.7	159.39	10.1	159.20	158.00	-4.4	26,571	-0.02%
2023/03/31	6.8	159.53	2	159.00	158.50	4.8	26,943	0.02%
2023/03/30	3.6	158.75	2.1	159.00	158.00	1.5	27,792	0.01%
2023/03/29	17.9	159.60	11.2	159.42	158.50	6.7	28,237	0.02%
2023/03/28	14.8	161.64	15.3	160.97	160.50	-0.6	28,697	0.00%
2023/03/27	19.7	159.22	10.3	160.17	161.00	9.4	29,204	0.03%
2023/03/24	17.1	160.05	14.2	159.72	160.50	2.8	30,143	0.01%
2023/03/23	47.7	158.77	35	159.60	159.50	12.7	30,253	0.04%
2023/03/22	9.4	161.08	13.3	161.53	161.50	-3.9	30,188	-0.01%
2023/03/21	9.2	161.89	31.1	161.18	160.50	-21.9	30,206	-0.07%
2023/03/20	25.3	163.82	27.5	164.81	162.00	-2.2	30,099	-0.01%
2023/03/17	14.3	161.08	12.1	161.36	162.00	2.1	29,846	0.01%
2023/03/16	54.4	162.11	11.4	163.22	159.50	43	29,571	0.15%
2023/03/15	114.6	174.03	115.2	175.08	167.00	-0.6	28,621	0.00%	大買/大賣/
2023/03/14	56.1	167.42	61.8	167.82	171.00	-5.7	26,668	-0.02%
2023/03/13	38.2	168.46	91.8	168.72	170.50	-53.7	25,971	-0.21%
2023/03/10	82.2	165.33	82.6	166.28	165.00	-0.4	25,495	0.00%
2023/03/09	1.1	162.56	17.2	164.04	164.50	-16.2	24,452	-0.07%
2023/03/08	16.7	162.29	7.7	163.06	161.00	9	24,366	0.04%
2023/03/07	9.5	164.23	19.7	164.73	166.00	-10.2	24,298	-0.04%
2023/03/06	28.7	164.10	14.6	163.72	164.50	14.1	24,396	0.06%
2023/03/03	6.5	160.47	11.2	160.78	163.00	-4.6	24,567	-0.02%
2023/03/02	8	160.06	39.1	159.81	160.50	-31.1	24,620	-0.13%
2023/03/01	8.1	156.79	8.2	155.49	156.00	-0.1	24,421	0.00%
2023/02/24	23	157.16	36.9	156.36	157.00	-14	24,337	-0.06%
2023/02/23	32.3	157.23	40.1	157.26	158.00	-7.8	24,160	-0.03%
2023/02/22	36	154.47	29.7	153.92	152.50	6.3	23,941	0.03%
2023/02/21	25.9	152.62	82.6	151.46	155.00	-56.7	23,692	-0.24%
2023/02/20	3.2	147.15	7	146.64	147.00	-3.8	23,485	-0.02%
2023/02/17	45.9	145.81	0	146.00	146.00	45.9	23,860	0.19%
2023/02/16	4.3	147.25	41.5	147.75	148.00	-37.2	24,474	-0.15%
2023/02/15	52.9	146.07	5.1	147.50	146.50	47.9	25,323	0.19%
2023/02/14	9.5	147.89	8.2	147.20	149.00	1.4	25,695	0.01%
2023/02/13	9.4	143.34	5	143.20	143.50	4.4	25,862	0.02%
2023/02/10	37	147.66	34.3	147.83	147.00	2.7	26,416	0.01%
2023/02/09	4.9	150.53	3.2	150.06	150.00	1.7	26,872	0.01%
2023/02/08	19.2	151.21	2.1	151.52	151.50	17.1	27,255	0.06%
2023/02/07	11.3	151.10	9.6	151.29	151.00	1.8	27,677	0.01%
2023/02/06	34.8	152.09	6.2	152.00	151.00	28.6	28,290	0.10%
2023/02/03	28.1	158.55	38.6	158.84	157.00	-10.6	28,298	-0.04%
2023/02/02	12.3	155.58	55	155.02	156.00	-42.7	28,433	-0.15%
2023/02/01	29.3	152.02	4	152.65	152.00	25.3	28,501	0.09%
2023/01/31	14.3	152.27	7	151.50	152.00	7.3	28,789	0.03%
2023/01/30	14.5	150.97	6.1	151.09	150.50	8.4	29,351	0.03%
2023/01/17	76.1	152.53	12.2	153.45	152.50	64	29,516	0.22%
2023/01/16	19.3	150.63	11	150.93	151.50	8.3	29,949	0.03%
2023/01/13	5.4	153.00	5	153.00	152.50	0.4	30,224	0.00%
2023/01/12	16.3	155.29	11.2	153.54	152.50	5.1	31,040	0.02%
2023/01/11	8.2	156.87	15.3	158.41	156.50	-7.1	31,456	-0.02%
2023/01/10	8.6	156.05	5	156.50	155.50	3.6	31,952	0.01%
2023/01/09	32.4	155.69	342.6	155.70	155.00	-310.2	33,062	-0.94%	大賣/鉅額交易
2023/01/06	32.1	158.83	20.2	158.28	159.00	11.9	33,377	0.04%
2023/01/05	97.4	157.08	93	159.45	156.50	4.3	33,744	0.01%
2023/01/04	95.7	156.73	54.6	160.40	156.00	41.1	34,379	0.12%
2023/01/03	83.9	160.70	28	160.39	160.00	55.9	34,692	0.16%
2022/12/30	222	162.77	35.1	163.18	163.00	186.9	34,774	0.54%	大買/鉅額交易
2022/12/29	84.3	159.41	33.2	159.48	160.00	51.1	35,206	0.15%
2022/12/28	20.6	160.43	6.9	161.33	159.00	13.7	35,835	0.04%
2022/12/27	26.3	163.15	37.2	165.13	162.50	-10.9	36,335	-0.03%
2022/12/26	22.2	163.68	9	164.50	162.50	13.2	37,155	0.04%
2022/12/23	54	167.12	44.2	167.46	167.50	9.8	37,680	0.03%
2022/12/22	37.2	169.95	32	168.66	171.50	5.2	37,869	0.01%
2022/12/21	10.2	163.66	46.3	163.81	164.00	-36	37,883	-0.10%
2022/12/20	25.5	162.42	31.2	162.08	158.50	-5.7	38,220	-0.01%
2022/12/19	28.5	164.24	12.3	165.08	162.00	16.3	38,917	0.04%
2022/12/16	40.4	163.63	79.6	162.66	164.00	-39.3	39,083	-0.10%
2022/12/15	7	155.93	19.3	156.03	157.00	-12.3	38,991	-0.03%
2022/12/14	16.2	152.78	10	152.25	152.00	6.2	39,638	0.02%
2022/12/13	16.2	156.09	19.1	156.00	155.00	-2.9	40,008	-0.01%
2022/12/12	21.1	154.50	18.4	153.83	154.50	2.7	40,766	0.01%
2022/12/09	9.2	154.20	10.1	152.71	154.50	-1	41,625	0.00%
2022/12/08	12.4	150.93	13.5	151.26	151.00	-1.1	42,498	0.00%
2022/12/07	35.2	152.84	15	150.83	151.50	20.2	44,222	0.05%
2022/12/06	24.6	155.12	6	154.92	152.50	18.6	44,704	0.04%
2022/12/05	2.2	159.45	11	158.73	159.00	-8.8	45,493	-0.02%
2022/12/02	10.9	159.32	7.3	159.10	158.50	3.6	45,703	0.01%
2022/12/01	24.6	164.48	6.5	164.90	162.00	18.1	46,812	0.04%
2022/11/30	10.2	161.84	17.2	161.36	163.00	-7	46,930	-0.01%
2022/11/29	16.1	158.21	40	160.08	161.00	-23.9	47,245	-0.05%
2022/11/28	18.3	159.45	16.3	158.47	157.50	2	47,987	0.00%
2022/11/25	39.1	162.14	38.2	162.71	160.50	0.9	48,129	0.00%
2022/11/24	23.2	157.91	78.9	156.96	161.00	-55.7	48,659	-0.11%
2022/11/23	24	153.56	29	153.30	153.50	-5	48,593	-0.01%
2022/11/22	15.1	150.30	17	150.09	150.50	-2	48,960	0.00%
2022/11/21	7.2	148.78	23.8	148.69	147.50	-16.6	49,966	-0.03%
2022/11/18	37.5	151.10	41.2	152.93	150.50	-3.8	50,925	-0.01%
2022/11/17	22.2	154.97	45	155.86	154.00	-22.8	52,546	-0.04%
2022/11/16	21.2	154.72	21	154.98	154.50	0.1	53,035	0.00%
2022/11/15	55.3	154.10	10.5	154.86	155.00	44.8	54,115	0.08%
2022/11/14	59	155.02	135.5	153.10	155.50	-76.5	55,197	-0.14%	大賣/
2022/11/11	123.3	150.67	28.5	152.79	150.00	94.7	56,578	0.17%	大買/
2022/11/10	36.1	150.58	48	150.59	151.00	-11.9	57,418	-0.02%
2022/11/09	22.1	148.68	20	148.73	148.50	2.1	58,833	0.00%
2022/11/08	41.3	147.55	66.2	148.52	147.50	-25	59,257	-0.04%
2022/11/07	27.1	143.54	36.4	143.19	143.50	-9.3	59,292	-0.02%
2022/11/04	37	137.42	48.1	137.41	139.00	-11.1	59,938	-0.02%
2022/11/03	37	134.05	42.4	134.93	135.00	-5.4	60,344	-0.01%
2022/11/02	21.1	137.69	35	139.17	137.00	-13.9	61,818	-0.02%
2022/11/01	43	135.71	23.1	136.62	135.00	19.9	62,196	0.03%
2022/10/31	21	135.24	35.1	136.29	137.50	-14.1	62,743	-0.02%
2022/10/28	25.7	138.50	11.1	139.91	137.50	14.6	62,905	0.02%
2022/10/27	13.1	142.10	22.2	140.38	142.50	-9.1	63,650	-0.01%
2022/10/26	46.1	136.41	42.3	136.61	139.00	3.9	64,661	0.01%
2022/10/25	17	138.88	27	138.76	139.00	-10	65,425	-0.02%
2022/10/24	35.1	138.23	35.1	139.25	137.50	0.1	66,456	0.00%
2022/10/21	31.3	136.34	41	137.17	135.50	-9.7	67,585	-0.01%
2022/10/20	52.5	135.79	27	135.67	137.00	25.5	67,859	0.04%
2022/10/19	47.1	144.13	70.7	143.88	144.00	-23.6	68,054	-0.03%
2022/10/18	37.3	141.95	44.5	142.32	141.00	-7.2	68,950	-0.01%
2022/10/17	51.4	138.92	36.4	142.41	140.00	15	69,802	0.02%
2022/10/14	18	150.53	31.5	151.21	152.50	-13.5	70,879	-0.02%
2022/10/13	30.3	144.99	40	146.64	144.50	-9.7	71,431	-0.01%
2022/10/12	45.2	149.55	14.8	149.72	147.00	30.3	73,758	0.04%
2022/10/11	16.1	155.94	55.8	155.72	156.00	-39.7	74,873	-0.05%
2022/10/07	28.1	156.00	17.1	154.91	155.50	11	76,526	0.01%
2022/10/06	39.9	152.30	38.6	152.38	155.50	1.3	79,300	0.00%
2022/10/05	22.3	155.45	27.9	155.37	155.50	-5.6	80,642	-0.01%
2022/10/04	19.4	151.13	19.3	151.49	150.50	0.2	82,828	0.00%
2022/10/03	36.2	151.62	57.6	149.97	149.50	-21.4	84,746	-0.03%
2022/09/30	43.5	144.76	43.5	141.62	146.00	0	89,404	0.00%
2022/09/29	35.2	145.14	35.3	147.56	144.00	-0.1	92,868	0.00%
2022/09/28	30.8	145.27	29.2	146.91	144.00	1.6	95,013	0.00%
2022/09/27	34.4	152.76	53.6	150.54	153.50	-19.2	96,326	-0.02%
2022/09/26	32	146.78	29.6	149.25	145.50	2.4	98,920	0.00%
2022/09/23	51.2	158.23	22.7	160.04	158.00	28.5	101,954	0.03%
2022/09/22	32	157.48	58.2	161.12	156.00	-26.3	103,290	-0.03%
2022/09/21	47.9	168.49	20	168.25	166.50	27.9	105,540	0.03%
2022/09/20	18.6	172.11	28.6	170.89	172.50	-10	106,936	-0.01%
2022/09/19	33	174.08	14.6	177.50	169.00	18.4	109,423	0.02%
2022/09/06	40.6	80.81	36.7	80.88	80.80	3.9	109,750	0.00%
2022/09/05	43.4	80.34	52.5	80.21	80.00	-9.1	110,450	-0.01%
2022/09/02	147	82.57	134.2	82.87	79.70	12.7	111,134	0.01%	大買/大賣/
2022/09/01	105.9	86.94	85	87.19	86.20	20.8	110,104	0.02%	大買/
2022/08/31	49.3	87.20	79.2	87.17	88.30	-29.9	111,154	-0.03%
2022/08/30	41.4	88.16	18.8	88.36	88.00	22.6	110,653	0.02%
2022/08/29	98.9	87.93	77.2	87.76	87.90	21.8	110,637	0.02%
2022/08/26	33.4	94.08	23.2	94.10	93.50	10.2	110,403	0.01%
2022/08/25	33.1	93.39	95.2	93.28	93.20	-62	110,452	-0.06%
2022/08/24	675.9	93.36	650.1	92.62	92.10	25.8	110,843	0.02%	大買/大賣/
2022/08/23	88.3	95.20	93.9	94.95	95.10	-5.6	111,196	0.00%
2022/08/22	159.8	95.21	338	95.23	95.00	-178.2	111,536	-0.16%	大買/大賣/鉅額交易
2022/08/19	263.3	98.04	198	98.61	98.00	65.3	111,307	0.06%	大買/大賣/
2022/08/18	200.8	97.95	24.1	98.40	97.80	176.7	111,482	0.16%	大買/鉅額交易
2022/08/17	37.3	98.70	40.1	99.02	98.30	-2.7	111,900	0.00%
2022/08/16	95.2	98.22	75.1	98.59	97.10	20.1	112,179	0.02%
2022/08/15	102.9	100.02	360.5	101.15	99.50	-257.7	113,986	-0.23%	大買/大賣/鉅額交易
2022/08/12	31.6	103.79	93	103.48	104.00	-61.4	113,201	-0.05%
2022/08/11	348.2	103.18	51.8	104.14	103.00	296.4	114,580	0.26%	大買/鉅額交易
2022/08/10	81.1	104.15	60.1	104.12	103.00	21	113,853	0.02%
2022/08/09	102.4	103.43	101.8	102.31	105.00	0.6	113,610	0.00%	大買/大賣/
2022/08/08	137.1	99.68	198.1	99.76	101.00	-61	113,561	-0.05%	大買/大賣/
2022/08/05	95.7	97.71	633.5	97.33	99.20	-537.8	112,786	-0.48%	大賣/鉅額交易
2022/08/04	135.3	93.30	65.8	92.89	94.00	69.5	112,735	0.06%	大買/
2022/08/03	469.9	93.24	286	94.13	93.20	183.9	113,100	0.16%	大買/大賣/鉅額交易
2022/08/02	287.3	93.39	44.7	93.63	93.30	242.6	114,082	0.21%	大買/鉅額交易
2022/08/01	88.5	96.14	46	95.60	96.60	42.5	114,967	0.04%
2022/07/29	154.2	95.55	398	94.64	95.50	-243.9	116,058	-0.21%	大買/大賣/鉅額交易
2022/07/28	307.8	92.30	65	92.90	92.00	242.8	116,037	0.21%	大買/鉅額交易
2022/07/27	36.6	93.42	239	92.95	94.00	-202.4	116,797	-0.17%	大賣/鉅額交易
2022/07/26	313.2	91.66	110.4	91.89	91.70	202.8	116,958	0.17%	大買/大賣/鉅額交易
2022/07/25	78.7	92.01	215	91.69	92.10	-136.3	117,984	-0.12%	大賣/鉅額交易
2022/07/22	170.2	94.38	184.8	94.58	94.20	-14.6	117,754	-0.01%	大買/大賣/
2022/07/21	92.5	92.09	212.6	92.14	93.00	-120.1	117,727	-0.10%	大賣/鉅額交易
2022/07/20	383.2	90.35	235	91.60	89.70	148.1	116,996	0.13%	大買/大賣/鉅額交易
2022/07/19	202.3	91.69	412.6	90.81	91.60	-210.3	117,778	-0.18%	大買/大賣/鉅額交易
2022/07/18	319	89.38	53.8	90.32	89.30	265.2	117,285	0.23%	大買/鉅額交易
2022/07/15	66.8	89.76	57.2	90.14	89.30	9.6	117,712	0.01%
2022/07/14	152.2	89.64	493.4	89.24	90.60	-341.2	118,086	-0.29%	大買/大賣/鉅額交易
2022/07/13	542	87.59	148.2	88.68	87.10	393.8	117,449	0.34%	大買/大賣/鉅額交易
2022/07/12	174.5	87.12	174	85.88	86.10	0.5	116,723	0.00%	大買/大賣/
2022/07/11	159.2	92.59	95.3	92.77	92.30	63.9	115,616	0.06%	大買/
2022/07/08	256.3	93.11	231.3	93.35	92.70	25	115,425	0.02%	大買/大賣/
2022/07/07	179.2	87.39	176.2	87.49	88.40	3	114,229	0.00%	大買/大賣/
2022/07/06	234.1	87.28	248.8	87.52	85.80	-14.7	113,418	-0.01%	大買/大賣/
2022/07/05	151.2	85.16	176.6	85.33	87.70	-25.4	112,527	-0.02%	大買/大賣/
2022/07/04	228.2	81.45	295.1	81.07	82.50	-66.9	110,875	-0.06%	大買/大賣/
2022/07/01	823.3	81.88	857.1	81.98	79.80	-33.8	109,978	-0.03%	大買/大賣/
2022/06/30	214.6	86.33	300.4	85.78	84.60	-85.8	108,135	-0.08%	大買/大賣/
2022/06/29	475.1	92.14	236.4	92.20	89.00	238.7	106,524	0.22%	大買/大賣/鉅額交易
2022/06/28	227.5	108.05	588.5	107.84	108.50	-361	101,371	-0.36%	大買/大賣/鉅額交易
2022/06/27	579.2	107.57	300.5	105.48	108.50	278.7	97,932	0.28%	大買/大賣/鉅額交易
2022/06/24	265.6	99.07	244.3	99.58	98.70	21.3	96,001	0.02%	大買/大賣/
2022/06/23	299.2	97.73	162.3	98.47	96.10	136.9	95,217	0.14%	大買/大賣/鉅額交易
2022/06/22	171.7	104.03	285	104.33	102.00	-113.4	94,380	-0.12%	大買/大賣/鉅額交易
2022/06/21	208.7	110.69	60.4	110.40	110.00	148.4	91,420	0.16%	大買/鉅額交易
2022/06/20	156.2	112.77	756	117.64	109.50	-599.8	90,332	-0.66%	大買/大賣/鉅額交易
2022/06/17	779.7	119.27	89.2	119.11	119.50	690.5	88,054	0.78%	大買/鉅額交易
2022/06/16	191.7	122.51	456.4	124.26	119.50	-264.7	87,782	-0.30%	大買/大賣/鉅額交易
2022/06/15	358.4	129.40	3.9	128.97	128.00	354.5	87,290	0.41%	大買/鉅額交易
2022/06/14	78.3	129.91	47.4	130.32	131.50	30.8	91,019	0.03%
2022/06/13	93.6	132.26	25.3	131.82	130.50	68.2	98,088	0.07%
2022/06/10	32.7	138.29	20.4	138.96	139.00	12.3	101,235	0.01%
2022/06/09	128	140.31	40.8	140.48	140.00	87.2	103,838	0.08%	大買/
2022/06/08	25.1	145.30	6.7	145.06	145.50	18.4	105,150	0.02%
2022/06/07	25.8	144.35	38	144.50	144.50	-12.2	108,405	-0.01%
2022/06/06	52.6	145.17	35.1	146.19	143.50	17.5	112,216	0.02%
2022/06/02	18.3	144.42	22	144.23	144.50	-3.7	117,494	0.00%
2022/06/01	21.4	143.83	51.6	143.43	144.50	-30.2	122,507	-0.02%
2022/05/31	62.4	141.53	51.6	142.39	140.50	10.9	128,602	0.01%
2022/05/30	72.2	144.12	23	144.72	144.00	49.2	130,969	0.04%
2022/05/27	25.5	144.15	59.1	144.02	144.50	-33.6	133,139	-0.03%
2022/05/26	35	142.89	25.4	143.43	142.00	9.6	135,923	0.01%
2022/05/25	58.1	142.48	109	143.32	143.00	-50.9	137,580	-0.04%	大賣/
2022/05/24	82.4	143.88	109.3	145.01	142.00	-27	140,648	-0.02%	大賣/
2022/05/23	169.5	142.86	139.6	143.06	144.00	29.9	141,672	0.02%	大買/大賣/
2022/05/20	97	135.76	43.6	135.92	135.00	53.4	143,505	0.04%
2022/05/19	58.7	132.94	150	132.79	136.00	-91.3	146,445	-0.06%	大賣/
2022/05/18	104.1	137.51	23.7	137.89	137.50	80.4	147,550	0.05%	大買/
2022/05/17	127.4	136.38	45	136.47	135.50	82.4	148,465	0.06%	大買/
2022/05/16	112.7	138.97	58	138.60	137.50	54.7	148,528	0.04%	大買/
2022/05/13	24	143.06	95.5	143.14	143.50	-71.5	147,529	-0.05%
2022/05/12	86.3	141.65	57.7	142.76	139.00	28.6	148,790	0.02%
2022/05/11	125.7	147.21	91.3	145.40	144.50	34.4	149,339	0.02%	大買/
2022/05/10	78.7	146.15	117.7	147.15	149.00	-39	149,834	-0.03%	大賣/
2022/05/09	129.2	150.86	122.7	149.27	147.00	6.5	149,854	0.00%	大買/大賣/
2022/05/06	60.3	152.44	129.5	151.44	154.00	-69.1	151,677	-0.05%	大賣/
2022/05/05	102.4	153.08	89.1	152.03	152.50	13.3	151,966	0.01%	大買/
2022/05/04	47	151.00	84.1	151.41	151.50	-37.1	151,229	-0.02%
2022/05/03	53.5	145.02	77.8	145.59	146.50	-24.3	151,034	-0.02%
2022/04/29	34.1	143.68	102.1	143.94	145.00	-68	152,395	-0.04%	大賣/
2022/04/28	57.6	140.89	12	140.29	138.00	45.6	153,466	0.03%
2022/04/27	43.8	137.14	43.3	138.38	140.00	0.6	153,629	0.00%
2022/04/26	43.2	140.08	18.3	140.18	139.00	24.9	154,336	0.02%
2022/04/25	99.9	140.63	60	141.44	139.50	39.9	154,956	0.03%
2022/04/22	30.1	146.65	73.9	146.32	147.50	-43.8	154,411	-0.03%
2022/04/21	45.9	145.78	51.8	146.35	145.50	-5.9	155,375	0.00%
2022/04/20	57.6	143.21	75.4	143.56	143.50	-17.8	155,690	-0.01%
2022/04/19	16	140.91	33.4	141.62	141.50	-17.4	156,662	-0.01%
2022/04/18	89.4	139.55	128.4	139.29	138.00	-38.9	157,249	-0.02%	大賣/
2022/04/15	41.2	140.17	85.4	140.13	141.50	-44.1	158,579	-0.03%
2022/04/14	102.3	140.00	75.6	139.45	138.00	26.8	159,052	0.02%	大買/
2022/04/13	78.7	139.17	75.8	138.82	140.00	2.9	159,379	0.00%
2022/04/12	53.1	134.34	42	134.62	134.50	11.1	158,970	0.01%
2022/04/11	69.8	136.51	193.6	136.71	136.00	-123.9	158,820	-0.08%	大賣/鉅額交易
2022/04/08	232	135.28	243.3	132.60	135.50	-11.3	160,447	-0.01%	大買/大賣/
2022/04/07	150.9	129.33	57.6	129.86	128.50	93.3	160,256	0.06%	大買/
2022/04/06	73.8	134.03	56	134.19	133.50	17.8	160,346	0.01%
2022/04/01	48.7	136.38	252.9	134.71	138.50	-204.2	161,153	-0.13%	大賣/鉅額交易
2022/03/31	195.3	135.29	38	135.26	135.00	157.3	160,612	0.10%	大買/鉅額交易
2022/03/30	51.2	135.13	55	135.46	135.00	-3.9	160,879	0.00%
2022/03/29	81.3	136.24	30.1	136.08	135.00	51.2	160,807	0.03%
2022/03/28	46.1	130.22	41.6	131.07	133.00	4.6	160,703	0.00%
2022/03/25	150.6	135.41	139	136.36	132.50	11.6	160,740	0.01%	大買/大賣/
2022/03/24	205.9	141.16	90	142.88	140.50	115.9	159,508	0.07%	大買/鉅額交易
2022/03/23	91.1	143.40	640.2	143.80	143.50	-549	159,913	-0.34%	大賣/鉅額交易
2022/03/22	261.3	142.87	105.1	143.65	142.50	156.3	160,671	0.10%	大買/大賣/鉅額交易
2022/03/21	117.3	140.75	181.6	142.52	144.50	-64.3	161,414	-0.04%	大買/大賣/
2022/03/18	528.9	140.94	123.8	141.34	141.00	405.2	162,524	0.25%	大買/大賣/鉅額交易
2022/03/17	467.8	142.93	608	142.60	146.50	-140.2	161,352	-0.09%	大買/大賣/鉅額交易
2022/03/16	691.9	149.82	961.7	154.95	143.00	-269.8	159,444	-0.17%	大買/大賣/鉅額交易
2022/03/15	1,163.9	160.08	819.6	161.51	158.00	344.2	152,784	0.23%	大買/大賣/鉅額交易
2022/03/14	512.2	164.24	487.5	163.53	164.50	24.7	151,725	0.02%	大買/大賣/
2022/03/11	318	159.03	214.8	158.11	160.00	103.3	152,733	0.07%	大買/大賣/鉅額交易
2022/03/10	422.6	159.43	490	159.06	156.00	-67.4	153,533	-0.04%	大買/大賣/
2022/03/09	352	154.69	212.6	153.27	156.00	139.4	153,264	0.09%	大買/大賣/鉅額交易
2022/03/08	591.7	148.71	1,063.4	147.62	147.00	-471.7	154,489	-0.31%	大買/大賣/鉅額交易
2022/03/07	402.6	156.38	245.2	154.61	151.00	157.4	149,636	0.11%	大買/大賣/鉅額交易
2022/03/04	577.8	163.29	673.8	163.61	159.00	-96.1	146,034	-0.07%	大買/大賣/
2022/03/03	448.5	156.16	466.6	156.60	160.50	-18.1	141,629	-0.01%	大買/大賣/
2022/03/02	448.1	150.82	451.3	152.70	151.50	-3.2	141,292	0.00%	大買/大賣/
2022/03/01	523.1	147.58	354.6	148.46	150.50	168.5	141,164	0.12%	大買/大賣/鉅額交易
2022/02/25	480.5	145.69	442.6	144.20	143.50	38	138,574	0.03%	大買/大賣/
2022/02/24	404.1	143.18	313	143.52	141.50	91.1	137,892	0.07%	大買/大賣/
2022/02/23	210.4	145.41	221.3	146.26	145.00	-10.9	135,778	-0.01%	大買/大賣/
2022/02/22	651.6	142.62	1,146.1	141.47	142.50	-494.5	135,360	-0.37%	大買/大賣/鉅額交易
2022/02/21	470.5	144.95	360.3	145.45	147.00	110.2	132,479	0.08%	大買/大賣/鉅額交易
2022/02/18	69.1	137.30	226.8	136.94	141.50	-157.7	130,913	-0.12%	大賣/鉅額交易
2022/02/17	89.3	134.76	118.4	134.19	133.50	-29.1	130,341	-0.02%	大賣/
2022/02/16	174.4	133.73	68.2	134.04	133.50	106.2	130,324	0.08%	大買/鉅額交易
2022/02/15	54.1	131.86	81.3	131.87	132.00	-27.2	131,615	-0.02%
2022/02/14	255.6	132.16	171.2	132.13	130.00	84.4	135,142	0.06%	大買/大賣/
2022/02/11	329.5	132.85	135.2	132.93	131.50	194.4	135,823	0.14%	大買/大賣/鉅額交易
2022/02/10	90.3	131.31	144.4	131.21	132.00	-54.1	137,310	-0.04%	大賣/
2022/02/09	132.8	129.90	98.5	129.94	129.00	34.3	141,333	0.02%	大買/
2022/02/08	161.8	127.58	566.2	125.83	129.00	-404.4	142,570	-0.28%	大買/大賣/鉅額交易
2022/02/07	516.5	122.89	189.7	121.46	124.00	326.8	142,448	0.23%	大買/大賣/鉅額交易
2022/01/26	101.6	113.23	66.3	113.22	113.00	35.2	145,182	0.02%	大買/
2022/01/25	101	111.24	39.2	111.86	110.00	61.8	146,927	0.04%	大買/
2022/01/24	130.8	113.43	122.4	113.53	115.00	8.4	147,622	0.01%	大買/大賣/
2022/01/21	197.1	118.23	131.3	118.65	115.50	65.8	148,843	0.04%	大買/大賣/
2022/01/20	69.1	122.89	59	123.64	124.00	10.1	147,911	0.01%
2022/01/19	103.4	124.11	67.8	124.47	122.50	35.6	148,513	0.02%	大買/
2022/01/18	94.9	126.44	86.2	126.94	127.00	8.7	148,700	0.01%
2022/01/17	110.2	128.31	33.2	127.59	127.00	77	150,741	0.05%	大買/
2022/01/14	113.5	128.04	175.4	128.00	132.00	-61.9	151,250	-0.04%	大買/大賣/
2022/01/13	62.4	127.84	44.9	127.78	126.00	17.5	150,441	0.01%
2022/01/12	123.9	130.47	57.1	129.72	128.50	66.8	150,664	0.04%	大買/
2022/01/11	87.7	135.47	84.4	136.12	134.00	3.3	150,372	0.00%
2022/01/10	122.7	137.80	80.1	138.10	136.50	42.7	153,323	0.03%	大買/
2022/01/07	112.5	142.46	121.1	141.17	140.50	-8.6	153,391	-0.01%	大買/大賣/
2022/01/06	135.1	143.05	88.6	142.58	143.00	46.5	155,682	0.03%	大買/
2022/01/05	41.2	141.60	83.7	141.34	141.00	-42.5	157,420	-0.03%
2022/01/04	37.6	139.90	99	139.09	140.50	-61.4	160,365	-0.04%
2022/01/03	114	137.21	93.2	137.65	139.50	20.8	161,661	0.01%	大買/
2021/12/30	86.4	142.65	195.5	141.95	142.50	-109.1	162,803	-0.07%	大賣/鉅額交易
2021/12/29	149	144.55	86	144.79	144.00	63.1	165,151	0.04%	大買/
2021/12/28	143.3	143.56	203.4	143.79	143.50	-60	169,330	-0.04%	大買/大賣/
2021/12/27	68.8	139.57	85	139.77	139.50	-16.2	172,634	-0.01%
2021/12/24	136.1	139.04	88	140.45	139.00	48.1	177,210	0.03%	大買/
2021/12/23	79.3	139.86	84.4	140.76	139.00	-5.1	177,626	0.00%
2021/12/22	47.1	140.79	50.5	140.78	140.00	-3.4	178,829	0.00%
2021/12/21	59.2	138.94	74.3	139.99	141.50	-15.1	180,705	-0.01%
2021/12/20	84.4	138.80	31.1	139.42	139.00	53.4	182,485	0.03%
2021/12/17	110.2	141.97	83.2	142.52	140.50	27	184,112	0.01%	大買/
2021/12/16	60.3	140.24	74.9	140.84	141.00	-14.6	183,615	-0.01%
2021/12/15	90.9	136.75	67.1	135.64	138.00	23.8	183,159	0.01%
2021/12/14	187.8	135.86	301.6	136.52	133.00	-113.8	183,106	-0.06%	大買/大賣/鉅額交易
2021/12/13	146	140.92	154.8	141.54	140.00	-8.8	181,061	0.00%	大買/大賣/
2021/12/10	323.2	141.23	174.6	141.52	140.00	148.7	182,663	0.08%	大買/大賣/鉅額交易
2021/12/09	90.8	144.50	128.7	144.93	146.00	-37.8	182,805	-0.02%	大賣/
2021/12/08	171.1	146.11	163.3	146.20	143.50	7.9	183,955	0.00%	大買/大賣/
2021/12/07	151.9	143.29	186.6	143.22	144.00	-34.7	183,428	-0.02%	大買/大賣/
2021/12/06	113.3	139.60	210.9	139.36	141.00	-97.6	181,188	-0.05%	大買/大賣/
2021/12/03	194.1	134.79	141.4	135.11	133.50	52.7	180,240	0.03%	大買/大賣/
2021/12/02	151.2	131.43	412.4	130.54	133.00	-261.2	181,513	-0.14%	大買/大賣/鉅額交易
2021/12/01	84.2	124.26	56.4	124.59	124.50	27.7	179,276	0.02%
2021/11/30	75.7	123.74	129.6	123.76	124.50	-53.8	181,460	-0.03%	大賣/
2021/11/29	104.1	120.85	462.3	121.47	120.00	-358.2	182,714	-0.20%	大買/大賣/鉅額交易
2021/11/26	287.6	121.41	231.2	120.71	118.50	56.4	184,621	0.03%	大買/大賣/
2021/11/25	344.2	124.39	202.6	123.98	124.50	141.6	183,392	0.08%	大買/大賣/鉅額交易
2021/11/24	141.8	119.41	52.1	119.68	120.00	89.7	181,941	0.05%	大買/
2021/11/23	109.4	119.91	139	120.77	119.50	-29.6	182,953	-0.02%	大買/大賣/
2021/11/22	113.9	118.91	173.1	120.36	119.50	-59.2	184,329	-0.03%	大買/大賣/
2021/11/19	220.2	118.70	202.6	117.92	117.00	17.6	185,580	0.01%	大買/大賣/
2021/11/18	84.3	118.62	132.4	119.78	119.00	-48.1	189,398	-0.03%	大賣/
2021/11/17	300.3	118.16	349.3	117.39	117.00	-49	192,811	-0.03%	大買/大賣/
2021/11/16	111.3	115.20	155.9	116.04	119.50	-44.6	193,997	-0.02%	大買/大賣/
2021/11/15	212.6	112.14	48	112.59	112.00	164.6	196,466	0.08%	大買/鉅額交易
2021/11/12	125.1	112.19	174.8	111.57	111.50	-49.7	199,268	-0.02%	大買/大賣/
2021/11/11	310.7	116.15	292.6	115.07	109.50	18.1	198,947	0.01%	大買/大賣/
2021/11/10	132.3	121.72	145.9	122.58	120.00	-13.7	197,060	-0.01%	大買/大賣/
2021/11/09	243.2	122.86	166.5	123.26	122.00	76.8	197,592	0.04%	大買/大賣/
2021/11/08	288.8	119.41	297	119.82	124.00	-8.1	198,679	0.00%	大買/大賣/
2021/11/05	154.8	111.22	163.4	111.84	114.00	-8.6	201,236	0.00%	大買/大賣/
2021/11/04	343.5	113.62	331.6	113.39	109.50	11.9	204,910	0.01%	大買/大賣/
2021/11/03	336.4	111.46	410.4	111.23	112.00	-74	206,410	-0.04%	大買/大賣/
2021/11/02	87.3	104.04	395.2	103.51	105.00	-308	209,357	-0.15%	大賣/鉅額交易
2021/11/01	100.5	101.55	154.2	101.92	100.50	-53.7	210,903	-0.03%	大賣/
2021/10/29	525.2	99.57	469	98.93	99.50	56.1	213,497	0.03%	大買/大賣/
2021/10/28	417	93.84	378.5	94.60	93.20	38.5	219,262	0.02%	大買/大賣/
2021/10/27	315.3	93.24	283	93.91	92.80	32.3	228,121	0.01%	大買/大賣/
2021/10/26	391.2	95.29	376.1	95.99	95.10	15.1	239,233	0.01%	大買/大賣/
2021/10/25	255.1	94.13	199.3	92.38	95.30	55.8	246,483	0.02%	大買/大賣/
2021/10/22	285.2	90.30	215	90.63	89.20	70.2	254,186	0.03%	大買/大賣/
2021/10/21	110	92.98	104.1	92.69	92.20	5.9	260,530	0.00%	大買/大賣/
2021/10/20	112	93.06	116.8	92.98	91.40	-4.8	265,268	0.00%	大買/大賣/
2021/10/19	132.2	93.00	121	93.26	91.70	11.2	272,326	0.00%	大買/大賣/
2021/10/18	328.4	88.83	754	88.38	92.40	-425.5	280,299	-0.15%	大買/大賣/鉅額交易
2021/10/15	267.6	94.52	347.6	94.82	93.90	-80	286,315	-0.03%	大買/大賣/
2021/10/14	831	95.64	313.3	94.51	95.30	517.7	284,975	0.18%	大買/大賣/鉅額交易
2021/10/13	173.2	93.77	266.1	93.98	92.90	-92.9	281,702	-0.03%	大買/大賣/
2021/10/12	210.8	92.73	620.1	94.54	90.50	-409.3	279,732	-0.15%	大買/大賣/鉅額交易
2021/10/08	479.7	100.59	182.1	101.49	100.00	297.6	276,342	0.11%	大買/大賣/鉅額交易
2021/10/07	142.9	103.38	183.4	103.33	102.50	-40.6	276,157	-0.01%	大買/大賣/
2021/10/06	192	99.96	153.4	99.43	97.80	38.7	273,216	0.01%	大買/大賣/
2021/10/05	222.7	101.39	463.9	99.97	103.00	-241.2	270,476	-0.09%	大買/大賣/鉅額交易
2021/10/04	277.8	106.47	272.1	105.40	102.50	5.7	266,654	0.00%	大買/大賣/
2021/10/01	334.3	117.13	229.3	116.33	113.50	105	262,828	0.04%	大買/大賣/鉅額交易
2021/09/30	67.2	124.17	70	124.64	126.00	-2.8	258,955	0.00%
2021/09/29	268.4	123.98	94.1	123.64	123.00	174.3	266,397	0.07%	大買/鉅額交易
2021/09/28	254.7	126.76	458.5	126.24	125.50	-203.8	272,286	-0.07%	大買/大賣/鉅額交易
2021/09/27	512.1	132.94	139.4	134.79	131.50	372.7	278,548	0.13%	大買/大賣/鉅額交易
2021/09/24	126.2	132.70	228	133.23	134.00	-101.7	277,910	-0.04%	大買/大賣/鉅額交易
2021/09/23	44.2	128.29	69.1	127.96	127.50	-24.9	276,862	-0.01%
2021/09/22	96.1	125.17	37.4	125.22	125.00	58.7	278,003	0.02%
2021/09/17	61.1	127.55	110.8	127.30	128.00	-49.7	278,093	-0.02%	大賣/
2021/09/16	69.5	124.51	55.6	124.79	124.00	14	278,408	0.01%
2021/09/15	140.1	122.38	983.5	122.02	124.50	-843.4	279,439	-0.30%	大買/大賣/鉅額交易
2021/09/14	1,114.6	126.55	147.6	129.72	123.50	967	279,133	0.35%	大買/大賣/鉅額交易
2021/09/13	98.1	134.43	100.5	134.90	132.00	-2.4	278,137	0.00%
2021/09/10	109.4	130.28	516.7	131.72	133.50	-407.3	277,324	-0.15%	大買/大賣/鉅額交易
2021/09/09	425.5	126.36	146.2	126.68	126.50	279.3	276,395	0.10%	大買/大賣/鉅額交易
2021/09/08	328.4	126.47	232	126.36	126.00	96.4	282,336	0.03%	大買/大賣/
2021/09/07	183.3	125.60	235	125.54	128.00	-51.7	296,157	-0.02%	大買/大賣/
2021/09/06	178.3	120.88	164.7	121.66	118.00	13.7	300,566	0.00%	大買/大賣/
2021/09/03	229.9	126.14	115.4	125.44	125.50	114.5	306,502	0.04%	大買/大賣/鉅額交易
2021/09/02	162.5	128.89	307.6	128.83	129.50	-145.1	310,347	-0.05%	大買/大賣/鉅額交易
2021/09/01	467.1	131.55	456.9	132.31	128.50	10.1	315,029	0.00%	大買/大賣/
2021/08/31	234.6	136.61	159.1	137.78	136.00	75.5	315,876	0.02%	大買/大賣/
2021/08/30	76.4	141.87	51	142.31	140.00	25.4	324,773	0.01%
2021/08/27	113.1	141.32	103.4	141.54	141.00	9.7	330,529	0.00%	大買/大賣/
2021/08/26	146.7	141.88	134.9	141.57	142.50	11.8	337,701	0.00%	大買/大賣/
2021/08/25	174.5	142.02	465.7	141.55	144.00	-291.1	346,126	-0.08%	大買/大賣/鉅額交易
2021/08/24	585.4	142.25	1,052.1	140.82	140.00	-466.7	351,799	-0.13%	大買/大賣/鉅額交易
2021/08/23	1,187.9	143.22	590.2	142.99	144.00	597.7	356,981	0.17%	大買/大賣/鉅額交易
2021/08/20	212.5	132.07	244.5	131.69	132.50	-32	363,044	-0.01%	大買/大賣/
2021/08/19	406.5	133.08	1,117.5	135.31	128.00	-710.9	368,882	-0.19%	大買/大賣/鉅額交易
2021/08/18	1,080.2	134.80	335.2	130.93	136.00	745	373,418	0.20%	大買/大賣/鉅額交易
2021/08/17	155.4	130.09	479.6	130.05	126.50	-324.2	379,697	-0.09%	大買/大賣/鉅額交易
2021/08/16	322.9	131.80	159.3	132.30	130.50	163.5	389,123	0.04%	大買/大賣/鉅額交易
2021/08/13	536.6	132.98	203.3	136.50	130.50	333.3	396,226	0.08%	大買/大賣/鉅額交易
2021/08/12	228.3	134.25	243.1	134.14	137.00	-14.8	405,746	0.00%	大買/大賣/
2021/08/11	668.1	134.05	607.3	133.71	132.00	60.8	407,695	0.01%	大買/大賣/
2021/08/10	427.6	143.63	932.1	144.29	139.50	-504.4	403,656	-0.12%	大買/大賣/鉅額交易
2021/08/09	477.8	143.92	323.6	144.61	142.50	154.2	405,351	0.04%	大買/大賣/鉅額交易
2021/08/06	653.1	143.97	542	144.57	142.00	111.2	410,188	0.03%	大買/大賣/鉅額交易
2021/08/05	536	139.91	298	139.64	138.50	238	410,472	0.06%	大買/大賣/鉅額交易
2021/08/04	296.5	141.95	317.6	143.14	143.50	-21.1	413,241	-0.01%	大買/大賣/
2021/08/03	658	141.77	767	142.19	141.00	-109	422,017	-0.03%	大買/大賣/鉅額交易
2021/08/02	627.5	131.94	779.2	134.13	141.50	-151.7	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	1,179.4	140.20	1,051.5	143.51	132.00	127.9	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	816	140.65	1,026.8	137.27	144.50	-210.8	409,169	-0.05%	大買/大賣/鉅額交易
2021/07/28	1,373.7	128.48	937.2	126.74	131.50	436.5	407,561	0.11%	大買/大賣/鉅額交易
2021/07/27	796.8	131.52	735.1	131.02	126.50	61.7	407,672	0.02%	大買/大賣/
2021/07/26	627.9	147.96	512.3	146.19	140.50	115.6	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	473.9	147.97	518.5	148.29	154.00	-44.6	407,402	-0.01%	大買/大賣/
2021/07/22	1,068.8	146.75	1,675.5	143.32	143.50	-606.6	404,660	-0.15%	大買/大賣/鉅額交易
2021/07/21	2,188.1	159.05	1,484.4	160.31	155.00	703.7	404,151	0.17%	大買/大賣/鉅額交易
2021/07/20	219.3	170.60	1,675.6	176.35	169.50	-1,456.3	400,099	-0.36%	大買/大賣/鉅額交易
2021/07/19	301.1	186.18	63.8	184.65	186.00	237.3	408,762	0.06%	大買/鉅額交易
2021/07/16	486.3	175.24	102.5	173.77	178.50	383.8	420,744	0.09%	大買/大賣/鉅額交易
2021/07/15	661.1	159.80	806.2	155.14	163.00	-145	426,675	-0.03%	大買/大賣/鉅額交易
2021/07/14	1,303.7	151.67	83.2	151.58	148.50	1,220.5	431,418	0.28%	大買/鉅額交易
2021/07/13	92.3	168.97	671.7	166.55	165.00	-579.4	436,403	-0.13%	大賣/鉅額交易
2021/07/12	590.6	182.36	577.3	192.82	183.00	13.3	440,608	0.00%	大買/大賣/
2021/07/09	747.6	192.77	146	187.35	187.00	601.6	444,332	0.14%	大買/大賣/鉅額交易
2021/07/08	409.2	190.47	317.5	198.84	207.50	91.7	453,132	0.02%	大買/大賣/
2021/07/07	114.9	211.03	1,818.3	207.20	202.00	-1,703.5	458,714	-0.37%	大買/大賣/鉅額交易
2021/07/06	1,565.9	225.52	550.1	224.55	224.00	1,015.8	463,239	0.22%	大買/大賣/鉅額交易
2021/07/05	1,166.2	208.29	628.9	210.21	217.00	537.3	460,933	0.12%	大買/大賣/鉅額交易
2021/07/02	803	209.54	789.4	209.86	206.50	13.6	457,561	0.00%	大買/大賣/
2021/07/01	636.5	206.29	730.3	203.78	213.00	-93.8	454,472	-0.02%	大買/大賣/
2021/06/30	529.9	190.07	297	188.98	197.00	232.9	460,040	0.05%	大買/大賣/鉅額交易
2021/06/29	539.1	179.29	1,593.9	175.98	179.50	-1,054.8	463,620	-0.23%	大買/大賣/鉅額交易
2021/06/28	368.1	174.49	525.1	169.34	176.00	-157	466,807	-0.03%	大買/大賣/鉅額交易
2021/06/25	1,235.3	158.43	652.3	155.90	160.00	583	467,678	0.12%	大買/大賣/鉅額交易
2021/06/24	1,174.8	149.51	326.6	146.69	152.00	848.2	469,148	0.18%	大買/大賣/鉅額交易
2021/06/23	335.9	143.77	1,003.7	144.08	138.50	-667.8	470,103	-0.14%	大買/大賣/鉅額交易
2021/06/22	705.4	154.21	1,129.4	157.34	153.50	-424	472,134	-0.09%	大買/大賣/鉅額交易
2021/06/21	838.6	149.65	313.9	149.41	152.00	524.7	474,523	0.11%	大買/大賣/鉅額交易
2021/06/18	685.9	139.74	252.7	139.55	140.00	433.2	481,844	0.09%	大買/大賣/鉅額交易
2021/06/17	775.7	133.14	855.7	133.02	136.50	-80.1	486,053	-0.02%	大買/大賣/
2021/06/16	1,808.7	138.92	1,433.8	139.60	133.50	374.9	482,407	0.08%	大買/大賣/鉅額交易
2021/06/15	655.2	131.79	832.1	130.88	136.00	-176.9	469,049	-0.04%	大買/大賣/鉅額交易
2021/06/11	796.8	119.99	1,395.8	118.26	124.00	-599	462,202	-0.13%	大買/大賣/鉅額交易
2021/06/10	1,236.1	113.21	2,724.2	109.78	113.50	-1,488.1	455,798	-0.33%	大買/大賣/鉅額交易
2021/06/09	2,709.1	118.15	482.1	117.49	116.00	2,227	452,231	0.49%	大買/大賣/鉅額交易
2021/06/08	353.2	113.95	2,490.6	114.15	115.50	-2,137.4	447,647	-0.48%	大買/大賣/鉅額交易
2021/06/07	2,932.3	111.14	4,009.5	109.74	110.50	-1,077.3	445,887	-0.24%	大買/大賣/鉅額交易
2021/06/04	1,220.9	118.63	734.3	118.76	116.50	486.6	437,397	0.11%	大買/大賣/鉅額交易
2021/06/03	818.6	116.83	685.3	116.51	119.00	133.3	432,526	0.03%	大買/大賣/鉅額交易
2021/06/02	964.7	111.76	646.6	111.81	110.50	318.1	425,638	0.07%	大買/大賣/鉅額交易
2021/06/01	679.6	103.54	1,350.4	102.83	108.00	-670.9	416,036	-0.16%	大買/大賣/鉅額交易
2021/05/31	2,537.4	99.20	2,678.6	101.61	98.60	-141.3	408,878	-0.03%	大買/大賣/鉅額交易
2021/05/28	817.8	91.69	760.5	93.04	96.40	57.3	400,305	0.01%	大買/大賣/
2021/05/27	1,040.9	87.48	860.6	87.74	87.70	180.4	393,426	0.05%	大買/大賣/鉅額交易
2021/05/26	3,105.5	83.64	754.2	84.19	85.60	2,351.3	387,304	0.61%	大買/大賣/鉅額交易
2021/05/25	1,315.2	84.70	3,648.2	83.15	82.40	-2,333	379,915	-0.61%	大買/大賣/鉅額交易
2021/05/24	1,671.6	87.53	1,718.7	87.14	86.40	-47.1	373,220	-0.01%	大買/大賣/
2021/05/21	1,130.6	83.30	555.6	82.80	84.70	575	366,431	0.16%	大買/大賣/鉅額交易
2021/05/20	1,601.6	78.62	1,050.8	78.91	77.00	550.8	363,426	0.15%	大買/大賣/鉅額交易
2021/05/19	622.7	74.63	444.7	74.42	76.30	178	353,990	0.05%	大買/大賣/鉅額交易
2021/05/18	1,141	68.96	276.5	68.68	69.40	864.5	354,300	0.24%	大買/大賣/鉅額交易
2021/05/17	647.7	66.37	1,622	63.83	63.10	-974.3	355,083	-0.27%	大買/大賣/鉅額交易
2021/05/14	2,058.3	72.72	764.1	71.79	70.10	1,294.2	348,929	0.37%	大買/大賣/鉅額交易
2021/05/13	688.1	79.23	475.8	78.90	77.50	212.3	341,630	0.06%	大買/大賣/鉅額交易
2021/05/12	757.9	90.81	2,369	90.16	86.10	-1,611.1	339,909	-0.47%	大買/大賣/鉅額交易
2021/05/11	1,414.7	95.24	1,988.5	95.84	95.60	-573.8	338,553	-0.17%	大買/大賣/鉅額交易
2021/05/10	538.9	91.44	428.8	91.94	93.50	110.1	328,422	0.03%	大買/大賣/鉅額交易
2021/05/07	414.2	83.10	307.1	83.20	85.00	107.1	325,581	0.03%	大買/大賣/鉅額交易
2021/05/06	607.7	81.70	359.9	82.80	81.10	247.7	323,968	0.08%	大買/大賣/鉅額交易
2021/05/05	1,140.5	79.75	869.4	78.62	79.90	271.2	320,740	0.08%	大買/大賣/鉅額交易
2021/05/04	2,340	81.58	2,916.6	78.99	78.00	-576.6	317,797	-0.18%	大買/大賣/鉅額交易
2021/05/03	780.8	84.82	573.3	85.32	86.60	207.5	313,206	0.07%	大買/大賣/鉅額交易
2021/04/29	573.3	76.69	753.4	76.50	79.00	-180.2	311,289	-0.06%	大買/大賣/鉅額交易
2021/04/28	738.9	78.50	850.3	78.63	76.80	-111.4	313,044	-0.04%	大買/大賣/鉅額交易
2021/04/27	1,240.4	79.00	1,048.4	78.76	77.50	192	314,226	0.06%	大買/大賣/鉅額交易
2021/04/26	477.3	74.76	557	74.94	76.80	-79.8	312,603	-0.03%	大買/大賣/
2021/04/23	1,056.6	70.67	1,132.4	70.25	69.90	-75.7	315,745	-0.02%	大買/大賣/
2021/04/22	1,439.9	78.80	1,596.8	79.42	72.90	-156.9	315,593	-0.05%	大買/大賣/鉅額交易
2021/04/21	1,059.5	73.71	640.6	73.57	75.90	419	308,666	0.14%	大買/大賣/鉅額交易
2021/04/20	474.1	68.47	494.3	68.21	69.00	-20.2	309,304	-0.01%	大買/大賣/
2021/04/19	620.3	67.35	544	67.27	68.00	76.3	313,097	0.02%	大買/大賣/
2021/04/16	675.3	60.94	588.5	60.56	63.30	86.8	312,672	0.03%	大買/大賣/
2021/04/15	485.3	59.33	449.3	59.46	59.00	36	316,287	0.01%	大買/大賣/
2021/04/14	702.9	57.03	544.1	57.67	59.90	158.9	324,475	0.05%	大買/大賣/鉅額交易
2021/04/13	444.7	56.72	418.1	56.88	56.90	26.6	323,391	0.01%	大買/大賣/
2021/04/12	493.3	54.09	278.8	54.49	55.00	214.5	325,158	0.07%	大買/大賣/鉅額交易
2021/04/09	1,471	49.99	466.9	50.60	50.00	1,004.2	327,887	0.31%	大買/大賣/鉅額交易
2021/04/08	614.5	51.75	331.2	51.79	52.30	283.3	328,861	0.09%	大買/大賣/鉅額交易
2021/04/07	310.4	50.38	505	49.77	50.50	-194.7	330,502	-0.06%	大買/大賣/鉅額交易
2021/04/06	646.5	48.11	755.1	48.22	49.50	-108.6	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	410.3	47.48	453.4	47.33	47.90	-43.2	334,420	-0.01%	大買/大賣/
2021/03/31	283.5	45.69	614.3	44.94	45.50	-330.8	335,169	-0.10%	大買/大賣/鉅額交易
2021/03/30	77	44.34	292	44.08	43.80	-215	332,613	-0.06%	大賣/鉅額交易
2021/03/29	469.8	43.91	258.1	44.00	43.80	211.8	334,642	0.06%	大買/大賣/鉅額交易
2021/03/26	329.1	43.07	275	42.99	43.05	54.1	338,151	0.02%	大買/大賣/
2021/03/25	412.2	42.27	1,036.1	42.30	41.70	-624	342,399	-0.18%	大買/大賣/鉅額交易
2021/03/24	627.1	43.21	402	43.10	43.70	225.1	344,151	0.07%	大買/大賣/鉅額交易
2021/03/23	2,892.2	43.83	2,939.2	44.17	42.75	-47.1	341,620	-0.01%	大買/大賣/
2021/03/22	682.3	45.09	328.3	45.23	45.85	354	335,637	0.11%	大買/大賣/鉅額交易
2021/03/19	328.5	41.87	257.9	41.78	41.70	70.6	335,053	0.02%	大買/大賣/
2021/03/18	363.3	40.90	419	40.73	41.65	-55.8	336,025	-0.02%	大買/大賣/
2021/03/17	418.5	40.05	129.1	40.06	40.10	289.4	338,081	0.09%	大買/大賣/鉅額交易
2021/03/16	299.7	39.75	136.5	39.61	39.60	163.2	340,095	0.05%	大買/大賣/鉅額交易
2021/03/15	286.2	39.52	261.1	39.75	40.00	25.2	343,638	0.01%	大買/大賣/
2021/03/12	540.1	38.85	740.6	38.94	38.80	-200.5	346,068	-0.06%	大買/大賣/鉅額交易
2021/03/11	658.6	38.53	779.4	38.66	38.15	-120.9	345,247	-0.04%	大買/大賣/鉅額交易
2021/03/10	213.1	38.16	250.3	38.23	38.05	-37.2	343,580	-0.01%	大買/大賣/
2021/03/09	184	37.75	124	37.60	38.40	60	342,793	0.02%	大買/大賣/
2021/03/08	788	37.98	223	38.04	37.35	565	342,626	0.16%	大買/大賣/鉅額交易
2021/03/05	163.1	37.47	145	37.48	37.30	18.1	343,254	0.01%	大買/大賣/
2021/03/04	140.1	37.56	86	37.52	37.30	54.1	344,270	0.02%	大買/
2021/03/03	137	36.91	108	37.21	38.05	29	345,435	0.01%	大買/大賣/
2021/03/02	171.3	38.28	200.1	37.78	36.50	-28.8	347,418	-0.01%	大買/大賣/
2021/02/26	166	37.34	249	37.63	37.95	-83	346,878	-0.02%	大買/大賣/
2021/02/25	101.6	37.47	191.2	37.58	37.65	-89.6	346,065	-0.03%	大買/大賣/
2021/02/24	299.1	37.56	382	37.85	36.75	-82.9	346,653	-0.02%	大買/大賣/
2021/02/23	323.1	39.27	300	38.96	38.35	23.1	345,278	0.01%	大買/大賣/
2021/02/22	545	39.20	476.2	39.18	39.40	68.8	343,575	0.02%	大買/大賣/
2021/02/19	323.1	37.04	1,170	36.89	36.85	-846.9	341,444	-0.25%	大買/大賣/鉅額交易
2021/02/18	577.3	37.78	311.2	37.81	37.45	266.1	340,564	0.08%	大買/大賣/鉅額交易
2021/02/17	490	35.57	250	35.63	36.70	240	334,836	0.07%	大買/大賣/鉅額交易
2021/02/05	127.1	33.86	114.5	33.78	33.70	12.6	333,779	0.00%	大買/大賣/
2021/02/04	400	33.70	405	33.76	33.95	-5	333,977	0.00%	大買/大賣/
2021/02/03	799.2	34.31	1,076.1	34.30	33.55	-276.9	335,365	-0.08%	大買/大賣/鉅額交易
2021/02/02	1,105	33.66	485	33.45	34.10	620	334,637	0.19%	大買/大賣/鉅額交易
2021/02/01	197.2	31.22	298.2	31.13	31.20	-101	332,819	-0.03%	大買/大賣/鉅額交易
2021/01/29	782.1	32.44	1,028	31.95	31.20	-246	331,287	-0.07%	大買/大賣/鉅額交易
2021/01/28	630	33.03	741	32.35	33.20	-111	329,188	-0.03%	大買/大賣/鉅額交易
2021/01/27	553.1	32.64	605	33.18	32.45	-51.9	326,737	-0.02%	大買/大賣/
2021/01/26	871	33.86	1,381.1	33.83	33.65	-510.1	324,290	-0.16%	大買/大賣/鉅額交易
2021/01/25	928	35.91	740.3	35.78	35.35	187.7	321,731	0.06%	大買/大賣/鉅額交易
2021/01/22	609	33.24	575	33.45	35.00	34	317,020	0.01%	大買/大賣/
2021/01/21	979	32.03	629	31.99	32.10	350	311,919	0.11%	大買/大賣/鉅額交易
2021/01/20	695.1	30.67	1,121.1	30.80	30.45	-426	307,578	-0.14%	大買/大賣/鉅額交易
2021/01/19	1,282	33.56	600.6	34.26	32.00	681.4	301,961	0.23%	大買/大賣/鉅額交易
2021/01/18	730.1	33.74	623.7	33.23	34.00	106.4	298,582	0.04%	大買/大賣/鉅額交易
2021/01/15	557	35.05	1,121.5	35.42	34.25	-564.5	291,543	-0.19%	大買/大賣/鉅額交易
2021/01/14	946.3	38.47	517	38.60	38.05	429.3	282,872	0.15%	大買/大賣/鉅額交易
2021/01/13	702.7	38.11	1,336.3	38.00	37.45	-633.6	277,868	-0.23%	大買/大賣/鉅額交易
2021/01/12	1,371.4	39.78	1,698.5	40.40	38.55	-327.1	271,214	-0.12%	大買/大賣/鉅額交易
2021/01/11	1,417.3	42.16	1,903.4	41.67	42.65	-486.1	263,335	-0.18%	大買/大賣/鉅額交易
2021/01/08	2,123.7	40.12	907.8	40.02	40.30	1,215.9	258,827	0.47%	大買/大賣/鉅額交易
2021/01/07	1,689.8	39.11	2,479.5	39.43	38.45	-789.7	251,081	-0.31%	大買/大賣/鉅額交易
2021/01/06	1,290	44.21	1,484.2	44.53	42.55	-194.2	239,427	-0.08%	大買/大賣/鉅額交易
2021/01/05	1,488.9	44.70	827	44.54	45.50	661.9	232,855	0.28%	大買/大賣/鉅額交易
2021/01/04	906.2	43.95	1,466	43.22	44.75	-559.8	225,311	-0.25%	大買/大賣/鉅額交易
2020/12/31	1,501.8	40.12	954.2	39.78	40.70	547.6	217,707	0.25%	大買/大賣/鉅額交易
2020/12/30	610.4	37.89	643	37.65	38.20	-32.6	211,301	-0.02%	大買/大賣/
2020/12/29	1,391.2	38.72	1,884.3	38.94	38.35	-493.2	206,347	-0.24%	大買/大賣/鉅額交易
2020/12/28	719.7	36.64	390.2	35.45	36.75	329.6	193,655	0.17%	大買/大賣/鉅額交易
2020/12/25	544.1	33.21	434.1	33.08	33.45	110.1	191,484	0.06%	大買/大賣/鉅額交易
2020/12/24	629.1	31.28	152.1	31.19	31.00	477	186,562	0.26%	大買/大賣/鉅額交易
2020/12/23	1,010.2	30.57	2,037.5	30.04	30.70	-1,027.3	184,624	-0.56%	大買/大賣/鉅額交易
2020/12/22	1,585.5	31.14	1,617.2	31.71	30.20	-31.6	182,936	-0.02%	大買/大賣/
2020/12/21	2,125.8	32.96	1,901.5	32.48	32.55	224.3	178,077	0.13%	大買/大賣/鉅額交易
2020/12/18	640.7	30.56	529	30.51	30.60	111.6	174,642	0.06%	大買/大賣/鉅額交易
2020/12/17	169.3	29.50	271.2	29.41	29.50	-101.9	169,195	-0.06%	大買/大賣/鉅額交易
2020/12/16	405	29.49	420.2	29.40	29.65	-15.2	168,328	-0.01%	大買/大賣/
2020/12/15	803.3	29.30	926	29.54	28.65	-122.8	165,748	-0.07%	大買/大賣/鉅額交易
2020/12/14	1,342.1	28.97	466.5	28.83	29.45	875.6	161,575	0.54%	大買/大賣/鉅額交易
2020/12/11	1,410.7	27.25	1,956	27.95	27.15	-545.4	159,719	-0.34%	大買/大賣/鉅額交易
2020/12/10	438.6	28.82	200	28.81	28.90	238.6	156,348	0.15%	大買/大賣/鉅額交易
2020/12/09	411.2	27.99	368.2	27.98	28.50	43	157,119	0.03%	大買/大賣/
2020/12/08	559.8	26.34	544.5	26.07	26.65	15.3	154,716	0.01%	大買/大賣/
2020/12/07	372	24.31	111.3	24.45	24.25	260.7	149,613	0.17%	大買/大賣/鉅額交易
2020/12/04	59	24.26	54.1	24.36	24.20	5	148,675	0.00%
2020/12/03	367	24.82	525.4	24.88	24.75	-158.3	148,725	-0.11%	大買/大賣/鉅額交易
2020/12/02	1,533.4	24.64	143	24.61	24.65	1,390.4	150,359	0.92%	大買/大賣/鉅額交易
2020/12/01	74	24.08	1,834	23.93	24.30	-1,760	149,880	-1.17%	大賣/鉅額交易
2020/11/30	146.3	25.07	68	24.93	24.70	78.3	148,944	0.05%	大買/
2020/11/27	411.9	24.91	111	24.77	25.10	300.9	147,374	0.20%	大買/大賣/鉅額交易
2020/11/26	147.3	24.44	83.1	24.37	24.65	64.2	146,402	0.04%	大買/
2020/11/25	302.1	23.90	371.1	23.89	23.85	-69	145,358	-0.05%	大買/大賣/
2020/11/24	460.1	23.42	185	23.42	23.15	275.1	142,622	0.19%	大買/大賣/鉅額交易
2020/11/23	196.1	23.20	168	23.21	23.45	28.1	141,379	0.02%	大買/大賣/
2020/11/20	220	22.28	189.2	22.26	22.55	30.8	141,017	0.02%	大買/大賣/
2020/11/19	177.2	22.14	92	22.06	21.95	85.2	142,743	0.06%	大買/
2020/11/18	350	21.84	333.5	21.83	22.50	16.6	140,647	0.01%	大買/大賣/
2020/11/17	368	20.97	199	20.90	21.10	169	137,819	0.12%	大買/大賣/鉅額交易
2020/11/16	364	20.37	75.9	20.35	20.50	288.1	138,620	0.21%	大買/鉅額交易
2020/11/13	2,101	20.30	1,417	19.96	20.10	684	139,438	0.49%	大買/大賣/鉅額交易
2020/11/12	180	19.69	2,012	19.67	19.50	-1,832	138,375	-1.32%	大買/大賣/鉅額交易
2020/11/11	1,368	19.79	623	19.62	20.20	745	138,779	0.54%	大買/大賣/鉅額交易
2020/11/10	1,502.9	20.20	2,735.7	20.31	19.95	-1,232.8	137,101	-0.90%	大買/大賣/鉅額交易
2020/11/09	149	21.32	160.1	21.51	21.70	-11.1	131,851	-0.01%	大買/大賣/
2020/11/06	216.9	20.00	339	20.01	20.35	-122.1	128,364	-0.10%	大買/大賣/鉅額交易
2020/11/05	239	19.93	192	19.86	19.80	47	127,834	0.04%	大買/大賣/
2020/11/04	392	19.69	408	19.49	19.80	-16	126,762	-0.01%	大買/大賣/
2020/11/03	375	19.26	95.3	19.25	19.25	279.8	125,533	0.22%	大買/鉅額交易
2020/11/02	107	19.24	129	19.32	19.20	-22	124,190	-0.02%	大買/大賣/
2020/10/30	175	18.95	499.1	19.14	18.90	-324.1	121,735	-0.27%	大買/大賣/鉅額交易
2020/10/29	318	18.75	286.9	18.49	18.95	31.1	119,885	0.03%	大買/大賣/
2020/10/28	125	19.00	95	18.98	18.80	30	117,910	0.03%	大買/
2020/10/27	221	19.57	43.1	19.61	19.65	177.9	115,403	0.15%	大買/鉅額交易
2020/10/26	148	19.58	168	19.57	19.80	-20	113,934	-0.02%	大買/大賣/
2020/10/23	38	18.59	81.1	18.49	18.60	-43.1	109,416	-0.04%
2020/10/22	23	17.78	133	17.75	17.90	-110	106,951	-0.10%	大賣/鉅額交易
2020/10/21	17	17.86	148	17.88	17.85	-131	106,336	-0.12%	大賣/鉅額交易
2020/10/20	59	17.87	52.5	17.91	17.95	6.5	105,733	0.01%
2020/10/19	491	17.82	353.3	18.00	17.85	137.7	104,644	0.13%	大買/大賣/鉅額交易
2020/10/16	234	17.62	27	17.73	17.65	207	103,316	0.20%	大買/鉅額交易
2020/10/15	1,796	17.31	12	17.40	17.50	1,784	101,167	1.76%	大買/鉅額交易
2020/10/14	194	16.80	289	17.11	17.15	-95	99,905	-0.10%	大買/大賣/
2020/10/13	1,242	16.75	1,253	16.94	17.00	-11	98,781	-0.01%	大買/大賣/
2020/10/12	48.1	16.52	2,451	16.33	16.30	-2,402.9	96,201	-2.50%	大賣/鉅額交易
2020/10/08	54	16.58	28	16.54	16.65	26	95,101	0.03%
2020/10/07	56	16.66	33	16.66	16.65	23	94,341	0.02%
2020/10/06	227	16.37	490	16.36	16.45	-263	93,537	-0.28%	大買/大賣/鉅額交易
2020/10/05	550	16.23	30	16.35	16.45	520	92,554	0.56%	大買/鉅額交易
2020/09/30	371	15.84	371	15.66	15.85	0	90,775	0.00%	大買/大賣/
2020/09/29	20	15.62	11	15.70	15.45	9	89,783	0.01%
2020/09/28	130	15.50	80	15.46	15.55	50	88,723	0.06%	大買/
2020/09/25	67.1	15.29	67	15.41	15.40	0.1	88,039	0.00%
2020/09/24	154	14.87	36	14.91	14.80	118	85,793	0.14%	大買/鉅額交易
2020/09/23	982.3	15.21	104	15.12	15.20	878.3	83,579	1.05%	大買/大賣/鉅額交易
2020/09/22	602	15.78	112	15.83	15.80	490	79,654	0.62%	大買/大賣/鉅額交易
2020/09/21	76	15.85	1,309	15.79	15.80	-1,233	78,597	-1.57%	大賣/鉅額交易
2020/09/18	669	16.09	293	16.22	16.05	376	77,335	0.49%	大買/大賣/鉅額交易
2020/09/17	498	16.22	45	16.14	16.10	453	76,254	0.59%	大買/鉅額交易
2020/09/16	268	16.05	634	16.00	16.10	-366	74,588	-0.49%	大買/大賣/鉅額交易
2020/09/15	1,783	16.56	18	16.62	16.90	1,765	71,108	2.48%	大買/鉅額交易
2020/09/14	575	17.02	3,361	16.79	16.50	-2,786	69,318	-4.02%	大買/大賣/鉅額交易
2020/09/11	498.2	18.31	118.2	18.65	17.70	380	64,199	0.59%	大買/大賣/鉅額交易
2020/09/10	233.4	19.10	273	19.17	19.05	-39.6	60,379	-0.07%	大買/大賣/
2020/09/09	156	18.96	26.2	18.90	19.00	129.8	59,235	0.22%	大買/鉅額交易
2020/09/08	92	18.73	175.2	18.74	18.70	-83.2	57,847	-0.14%	大賣/
2020/09/07	244.4	19.01	152	19.13	18.80	92.4	55,986	0.16%	大買/大賣/
2020/09/04	34	18.41	373	18.59	18.80	-339	52,869	-0.64%	大賣/鉅額交易
2020/09/03	81	17.95	120.6	18.03	18.20	-39.6	51,321	-0.08%	大賣/
2020/09/02	100.1	17.34	284	17.47	17.60	-183.9	49,450	-0.37%	大賣/鉅額交易
2020/09/01	145.2	17.17	121	16.99	17.20	24.2	48,390	0.05%	大買/大賣/
2020/08/31	154	17.30	230.1	17.42	17.40	-76.1	46,838	-0.16%	大買/大賣/
2020/08/28	301	16.44	251.5	16.59	16.35	49.5	43,576	0.11%	大買/大賣/
2020/08/27	163.1	16.35	65	16.34	16.25	98.1	42,409	0.23%	大買/
2020/08/26	86	16.52	85	16.38	16.45	1	41,223	0.00%
2020/08/25	106	16.01	180	16.25	16.30	-74	39,046	-0.19%	大買/大賣/
2020/08/24	380	15.20	51	15.20	15.20	329	34,943	0.94%	大買/鉅額交易
2020/08/21	490	15.18	582.3	15.30	15.20	-92.3	34,183	-0.27%	大買/大賣/
2020/08/20	397	15.08	134	15.16	15.00	263	32,488	0.81%	大買/大賣/鉅額交易
2020/08/19	54	15.53	82	15.51	15.40	-28	29,075	-0.10%
2020/08/18	526	15.05	473	15.22	15.20	53	26,709	0.20%	大買/大賣/
2020/08/17	1,692	14.50	149	14.82	14.90	1,543	23,874	6.46%	大買/大賣/鉅額交易
2020/08/14	703	13.54	336.1	13.14	13.55	367	21,723	1.69%	大買/大賣/鉅額交易
2020/08/13	0	0.00	3	12.60	12.35	-3	19,151	-0.02%
2020/08/12	18	12.06	11	11.96	12.20	7	18,795	0.04%
2020/08/11	46	12.67	839	12.63	12.45	-793	18,327	-4.33%	大賣/鉅額交易
2020/08/10	2	12.13	81.8	12.03	12.50	-79.8	16,859	-0.47%
2020/08/07	32	11.40	2	11.35	11.40	30	15,756	0.19%
2020/08/06	1	11.10	2	11.15	11.15	-1	15,304	-0.01%
2020/08/05	10	11.10	0	0.00	11.05	10	15,222	0.07%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	0	0.00	5	11.05	11.05	-5	15,322	-0.03%
2020/07/31	50	11.16	48	11.20	11.00	2	15,225	0.01%
2020/07/30	10	11.00	0	0.00	11.05	10	15,056	0.07%
2020/07/28	5	10.80	57	10.78	10.70	-52	15,109	-0.34%
2020/07/27	0	0.00	50	10.90	10.80	-50	15,648	-0.32%
2020/07/24	16	10.78	0	0.00	10.70	16	15,977	0.10%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/22	8	10.90	0	0.00	10.95	8	16,134	0.05%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/20	0.5	10.80	0	0.00	10.80	0.5	16,096	0.00%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/14	10	10.70	5	10.70	10.70	5	16,443	0.03%
2020/07/13	202	10.75	10	10.81	10.80	192	16,520	1.16%	大買/鉅額交易
2020/07/10	18	10.78	4	10.85	10.75	14	16,836	0.08%
2020/07/09	11	11.10	45	11.05	11.05	-34	16,775	-0.20%
2020/07/08	145	11.07	0	0.00	11.15	145	16,764	0.86%	大買/鉅額交易
2020/07/07	305	11.05	37	11.15	11.25	268	16,658	1.61%	大買/鉅額交易
2020/07/06	204	11.05	5	11.15	11.15	199	16,800	1.18%	大買/鉅額交易
2020/07/03	68	11.10	14	11.15	11.15	54	16,619	0.32%
2020/07/02	10	10.80	27	10.85	10.80	-17	16,356	-0.10%
2020/07/01	1	10.85	1	10.85	10.85	0	16,423	0.00%
2020/06/30	1	10.80	0	0.00	10.75	1	16,528	0.01%
2020/06/29	12	10.75	0	0.00	10.75	12	16,612	0.07%
2020/06/23	20	10.70	0	0.00	10.75	20	16,845	0.12%
2020/06/22	3	10.80	0	0.00	10.75	3	16,764	0.02%
2020/06/19	1	10.80	5	10.85	10.80	-4	16,841	-0.02%
2020/06/18	117	10.95	1	11.25	11.00	116	16,660	0.70%	大買/鉅額交易
2020/06/17	1	11.25	1	11.15	11.25	0	16,616	0.00%
2020/06/16	3	11.13	2	11.25	11.25	1	16,725	0.01%
2020/06/15	0	0.00	2	10.80	10.75	-2	16,923	-0.01%
2020/06/12	5	10.67	0	0.00	10.85	5	17,087	0.03%
2020/06/11	115	11.05	0	0.00	10.95	115	17,309	0.66%	大買/鉅額交易
2020/06/10	1	11.25	26	11.26	11.25	-25	17,420	-0.14%
2020/06/09	33	11.30	0	0.00	11.30	33	17,670	0.19%
2020/06/08	2	11.45	1	11.40	11.35	1	17,874	0.01%
2020/06/05	29	11.33	30	11.60	11.40	-1	17,760	-0.01%
2020/06/04	1	11.30	0	0.00	11.25	1	17,751	0.01%
2020/06/03	0	0.00	16	11.25	11.30	-16	17,902	-0.09%
2020/06/02	2	11.28	0	0.00	11.25	2	17,855	0.01%
2020/06/01	2	11.20	3	11.25	11.20	-1	18,068	-0.01%
2020/05/29	1	10.90	0	0.00	10.90	1	17,956	0.01%
2020/05/27	7	10.89	5	10.94	10.85	2	17,467	0.01%
2020/05/26	0	0.00	2	10.93	10.95	-2	17,513	-0.01%
2020/05/25	1	10.80	4	10.73	10.75	-3	17,480	-0.02%
2020/05/21	14	11.05	5	11.02	11.00	9	17,444	0.05%
2020/05/18	5	10.70	10	10.70	10.70	-5	16,605	-0.03%
2020/05/15	100	10.40	0	0.00	10.45	100	16,581	0.60%
2020/05/14	0	0.00	2	10.40	10.35	-2	16,696	-0.01%
2020/05/13	13	10.56	15	10.50	10.60	-2	16,592	-0.01%
2020/05/12	1	10.50	0	0.00	10.50	1	16,654	0.01%
2020/05/11	24	10.81	101	10.90	10.75	-77	16,641	-0.46%	大賣/
2020/05/08	0	0.00	100	10.55	10.55	-100	16,543	-0.60%
2020/05/06	0	0.00	1.1	10.60	10.55	-1.1	16,635	-0.01%
2020/05/05	4	10.68	22.4	10.65	10.65	-18.4	16,636	-0.11%
2020/05/04	201	10.80	0	0.00	10.75	201	16,637	1.21%	大買/鉅額交易
2020/04/30	3	11.05	5	11.05	11.10	-2	16,615	-0.01%
2020/04/29	0	0.00	8	10.70	10.70	-8	16,169	-0.05%
2020/04/28	1	10.45	8	10.46	10.55	-7	15,964	-0.04%
2020/04/23	0	0.00	5	10.05	10.05	-5	16,292	-0.03%
2020/04/22	13	9.71	25.5	9.85	9.88	-12.5	16,290	-0.08%
2020/04/21	19	9.90	6	10.00	9.88	13	16,366	0.08%
2020/04/20	4	10.13	0	0.00	10.10	4	16,196	0.02%
2020/04/17	3	10.20	10	10.40	10.25	-7	16,085	-0.04%
2020/04/15	19	10.57	0	0.00	10.35	19	16,298	0.12%
2020/04/14	15	10.17	0	0.00	10.15	15	15,993	0.09%
2020/04/13	8	10.05	5	10.20	10.05	3	15,991	0.02%
2020/04/10	3	10.18	12	10.26	10.20	-9	16,231	-0.06%
2020/04/09	81	10.10	81	10.08	10.25	0	16,548	0.00%
2020/04/08	6	9.59	26	9.61	9.66	-20	16,231	-0.12%
2020/04/07	1	9.20	0	0.00	9.26	1	16,073	0.01%
2020/04/01	2	9.12	0	0.00	9.10	2	15,850	0.01%
2020/03/31	0	0.00	20	9.22	9.25	-20	15,718	-0.13%
2020/03/30	75	9.15	0	0.00	9.23	75	15,543	0.48%
2020/03/27	47	9.52	30	9.62	9.40	17	15,373	0.11%
2020/03/26	0	0.00	5	9.63	9.67	-5	15,138	-0.03%
2020/03/25	4	9.58	0	0.00	9.68	4	15,140	0.03%
2020/03/24	4	9.41	0	0.00	9.44	4	14,981	0.03%
2020/03/20	1	9.53	2	9.67	9.60	-1	14,994	-0.01%
2020/03/19	0	0.00	11	9.08	9.20	-11	14,834	-0.07%
2020/03/17	5	9.41	5	9.55	9.42	0	14,397	0.00%
2020/03/16	0	0.00	80	10.01	9.86	-80	14,019	-0.57%
2020/03/13	6	10.19	0	0.00	10.45	6	13,652	0.04%
2020/03/12	69	11.28	0	0.00	11.10	69	13,317	0.52%
2020/03/11	10	11.55	20	11.75	11.55	-10	13,052	-0.08%
2020/03/10	66	11.33	40	11.75	11.70	26	13,299	0.20%
2020/03/09	76	11.39	0	0.00	11.40	76	12,959	0.59%
2020/03/06	1	11.70	0	0.00	11.70	1	12,639	0.01%
2020/03/05	0	0.00	6	11.68	11.85	-6	12,641	-0.05%
2020/03/04	5	11.45	2	11.58	11.55	3	12,447	0.02%
2020/03/03	4	11.45	0	11.45	11.40	4	12,316	0.03%
2020/02/27	10	11.55	0	0.00	11.55	10	12,396	0.08%
2020/02/24	3	11.58	0	0.00	11.55	3	12,302	0.02%
2020/02/20	1	11.85	0	0.00	11.85	1	12,626	0.01%
2020/02/18	0	0.00	1	11.80	11.80	-1	12,318	-0.01%
2020/02/17	4	11.55	0	0.00	11.55	4	12,340	0.03%
2020/02/13	0	0.00	150.4	11.85	11.90	-150.4	12,232	-1.23%	大賣/鉅額交易
2020/02/10	2	11.50	0	0.00	11.50	2	12,262	0.02%
2020/02/06	2	11.95	5	11.90	11.95	-3	12,973	-0.02%
2020/02/05	20	11.70	0	0.00	11.70	20	13,176	0.15%
2020/02/04	1	11.60	29	11.50	11.60	-28	13,085	-0.21%
2020/02/03	7	11.24	3	11.50	11.45	4	13,083	0.03%
2020/01/31	49	11.80	5	11.70	11.75	44	13,329	0.33%
2020/01/30	148	11.95	15	11.86	11.80	133	13,347	1.00%	大買/鉅額交易
2020/01/20	0	0.00	5	13.00	12.95	-5	13,050	-0.04%
2020/01/17	5	13.00	0	0.00	13.00	5	13,144	0.04%
2020/01/10	0	0.00	9	13.09	13.15	-9	13,087	-0.07%
2020/01/09	14	12.90	4	12.83	12.85	10	12,620	0.08%
2020/01/08	2	12.70	2	12.60	12.60	0	12,602	0.00%
2020/01/07	2	12.95	5	12.95	12.90	-3	12,458	-0.02%
2020/01/06	21	13.12	10	13.10	13.00	11	12,401	0.09%
2020/01/03	15	12.97	0.2	12.90	13.00	14.8	12,096	0.12%
2020/01/02	0	0.00	12	12.70	12.70	-12	11,649	-0.10%
2019/12/31	150	12.45	0	0.00	12.40	150	11,463	1.31%	大買/鉅額交易
2019/12/30	0	0.00	1	12.60	12.50	-1	11,447	-0.01%
2019/12/27	0	0.00	156	12.55	12.50	-156	11,556	-1.35%	大賣/鉅額交易
2019/12/26	0	0.00	5	12.55	12.50	-5	11,694	-0.04%
2019/12/25	0	0.00	73.4	12.50	12.55	-73.4	11,797	-0.62%
2019/12/24	3	12.50	0	0.00	12.50	3	11,905	0.03%
2019/12/23	0	0.00	15	12.50	12.55	-15	11,986	-0.13%
2019/12/20	0.1	12.45	20	12.45	12.40	-19.9	11,969	-0.17%
2019/12/19	0.4	12.50	14	12.55	12.50	-13.6	12,072	-0.11%
2019/12/18	0	0.00	40	12.52	12.65	-40	11,984	-0.33%
2019/12/17	80.3	12.45	0	0.00	12.50	80.3	11,735	0.68%
2019/12/16	0.3	12.40	0	0.00	12.45	0.3	11,701	0.00%
2019/12/13	6	12.40	9	12.35	12.40	-3	11,696	-0.03%
2019/12/12	21	12.25	0.1	12.25	12.25	20.9	11,533	0.18%
2019/12/11	1	12.20	5	12.25	12.20	-4	11,623	-0.03%
2019/12/10	20.5	12.25	20.1	12.25	12.25	0.4	11,682	0.00%
2019/12/09	48	12.24	1	12.20	12.20	47	11,742	0.40%
2019/12/06	2	12.28	5	12.25	12.25	-3	11,693	-0.03%
2019/12/05	15	12.30	5	12.30	12.35	10	11,600	0.09%
2019/12/04	0	0.00	20	12.35	12.35	-20	11,313	-0.18%
2019/12/03	15	12.40	15	12.40	12.45	0	11,336	0.00%
2019/12/02	1	12.30	65	12.31	12.30	-64	11,381	-0.56%
2019/11/29	1	12.45	0	0.00	12.40	1	11,292	0.01%
2019/11/28	7	12.55	10	12.55	12.55	-3	11,148	-0.03%
2019/11/26	0	0.00	20	12.45	12.50	-20	10,997	-0.18%
2019/11/25	0	0.00	10	12.35	12.35	-10	10,860	-0.09%
2019/11/22	1	12.60	40	12.40	12.40	-39	10,857	-0.36%
2019/11/20	61	12.50	20	12.35	12.85	41	10,885	0.38%
2019/11/19	50	12.55	0	0.00	12.50	50	10,607	0.47%
2019/11/18	0	0.00	14	12.41	12.50	-14	10,589	-0.13%
2019/11/15	0	0.00	3	12.40	12.45	-3	10,659	-0.03%
2019/11/14	20	12.45	0	0.00	12.35	20	10,800	0.19%
2019/11/13	0	0.00	3	12.60	12.60	-3	10,919	-0.03%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/11	0	0.00	5	12.70	12.70	-5	11,327	-0.04%
2019/11/07	7	12.80	0	0.00	12.65	7	11,364	0.06%
2019/11/06	0	0.00	7	12.80	12.80	-7	11,286	-0.06%
2019/11/05	11	12.58	1	12.45	12.65	10	11,154	0.09%
2019/11/04	40	12.75	0	0.00	12.80	40	10,738	0.37%
2019/11/01	0	0.00	15	12.50	12.50	-15	10,651	-0.14%
2019/10/31	10	12.45	40	12.50	12.50	-30	11,116	-0.27%
2019/10/30	13	12.54	11	12.50	12.60	2	11,159	0.02%
2019/10/29	3	12.85	160	12.70	12.70	-157	10,954	-1.43%	大賣/鉅額交易
2019/10/25	150	13.28	10.6	13.43	13.20	139.5	11,122	1.25%	大買/鉅額交易
2019/10/24	0	0.00	20	13.10	13.10	-20	11,016	-0.18%
2019/10/22	20	13.35	3.5	13.21	13.40	16.5	11,330	0.15%
2019/10/21	30	13.22	0	0.00	13.25	30	11,346	0.26%
2019/10/18	5	13.15	0	0.00	13.15	5	12,024	0.04%
2019/10/17	0	0.00	20	13.05	13.10	-20	12,137	-0.16%
2019/10/16	30	13.03	2.3	12.90	13.00	27.8	12,308	0.23%
2019/10/15	10	12.85	0	0.00	12.85	10	12,215	0.08%
2019/10/14	30	12.88	1	12.85	12.90	29	12,248	0.24%
2019/10/09	0	0.00	6	12.64	12.70	-6	12,238	-0.05%
2019/10/08	1	12.80	0	0.00	12.70	1	12,213	0.01%
2019/10/04	0	0.00	1	12.70	12.75	-1	12,291	-0.01%
2019/09/27	10	13.05	3	13.05	13.00	7	12,493	0.06%
2019/09/25	0	0.00	10	13.05	13.15	-10	12,805	-0.08%
2019/09/24	0	0.00	1	13.05	13.05	-1	13,149	-0.01%
2019/09/20	8	13.10	0	0.00	13.10	8	13,139	0.06%
2019/09/19	0	0.00	5	13.15	13.10	-5	13,148	-0.04%
2019/09/18	5	13.15	30	13.20	13.10	-25	13,170	-0.19%
2019/09/17	0	0.00	10	13.00	13.05	-10	13,234	-0.08%
2019/09/16	0	0.00	6	13.03	13.00	-6	13,336	-0.04%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/05	2	12.90	0	0.00	13.05	2	13,032	0.02%
2019/09/04	1	12.95	0	0.00	12.90	1	12,923	0.01%
2019/09/03	1	12.85	10	12.90	12.85	-9	12,870	-0.07%
2019/09/02	4	12.88	0	0.00	12.85	4	12,927	0.03%
2019/08/30	0	0.00	10	12.85	12.85	-10	12,900	-0.08%
2019/08/29	20	12.68	0	0.00	12.65	20	12,874	0.16%
2019/08/27	2	12.65	0	0.00	12.65	2	12,898	0.02%
2019/08/26	1	12.50	0	0.00	12.55	1	12,879	0.01%
2019/08/23	1	12.80	0	0.00	12.90	1	12,875	0.01%
2019/08/19	5	12.50	1	12.50	12.45	4	12,849	0.03%
2019/08/16	7	12.49	0	0.00	12.65	7	12,780	0.05%
2019/08/07	2	13.25	9	13.35	13.35	-7	12,144	-0.06%
2019/08/05	1	13.30	55	13.35	13.40	-54	11,987	-0.45%
2019/08/02	61	13.64	1	13.45	13.40	60	12,013	0.50%
2019/08/01	3	14.17	0	0.00	14.10	3	11,675	0.03%
2019/07/30	2	14.58	3	14.50	14.25	-1	11,591	-0.01%
2019/07/29	0	0.00	2	14.15	14.20	-2	11,589	-0.02%
2019/07/26	10	14.00	0	0.00	14.00	10	11,462	0.09%
2019/07/25	2	13.70	10	14.20	14.10	-8	11,566	-0.07%
2019/07/24	0	0.00	91	13.85	13.75	-91	11,420	-0.80%
2019/07/23	11	14.00	23	14.05	14.00	-12	11,295	-0.11%
2019/07/22	2	14.15	1	14.15	14.15	1	11,146	0.01%
2019/07/19	0	0.00	4	13.65	13.65	-4	10,570	-0.04%
2019/07/18	10	13.55	5	13.55	13.50	5	10,554	0.05%
2019/07/17	0	0.00	15	13.33	13.35	-15	10,617	-0.14%
2019/07/16	10	13.40	0	0.00	13.45	10	11,011	0.09%
2019/07/11	2	13.40	0	0.00	13.40	2	11,655	0.02%
2019/07/09	0	0.00	1	13.40	13.40	-1	12,327	-0.01%
2019/07/08	3	13.37	0	0.00	13.30	3	12,318	0.02%
2019/07/05	0	0.00	1	13.40	13.55	-1	12,131	-0.01%
2019/07/04	0.5	13.40	10	13.50	13.50	-9.5	11,989	-0.08%
2019/07/03	20	13.35	107	13.36	13.40	-87	11,851	-0.73%	大賣/
2019/07/02	0	0.00	2	13.30	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	3	12.95	13.10	-3	11,539	-0.03%
2019/06/28	3	12.60	0	0.00	12.45	3	11,211	0.03%
2019/06/26	5	12.52	0	0.00	12.60	5	11,197	0.04%
2019/06/21	3	12.55	2	12.45	12.45	1	11,358	0.01%
2019/06/14	50	12.05	0	0.00	12.05	50	11,264	0.44%
2019/06/13	2	12.10	0	0.00	12.10	2	11,308	0.02%
2019/06/12	20	12.00	0	0.00	12.05	20	11,397	0.18%
2019/06/10	15	12.00	0	0.00	12.05	15	11,452	0.13%
2019/05/31	0	0.00	10	12.03	12.10	-10	11,382	-0.09%
2019/05/30	3	11.85	0	0.00	11.90	3	11,414	0.03%
2019/05/29	3	11.90	0	0.00	11.90	3	11,482	0.03%
2019/05/28	0	0.00	5	12.00	11.90	-5	11,758	-0.04%
2019/05/20	1	12.05	0	0.00	12.05	1	12,246	0.01%
2019/05/13	4	12.65	0	0.00	12.60	4	12,168	0.03%
2019/05/09	15	12.60	0	0.00	12.60	15	12,018	0.12%
2019/05/08	10	12.70	45	12.90	12.95	-35	11,830	-0.30%
2019/05/06	32	13.00	5	13.05	13.05	27	11,436	0.24%
2019/05/03	1.5	13.60	0	0.00	13.70	1.5	10,955	0.01%
2019/05/02	56	13.69	5	13.70	13.75	51	10,789	0.47%
2019/04/30	0	0.00	7	13.51	13.55	-7	10,535	-0.07%
2019/04/29	0	0.00	10	13.35	13.40	-10	10,393	-0.10%
2019/04/26	2	13.20	2	13.20	13.30	0	10,284	0.00%
2019/04/25	0	0.00	5	13.30	13.40	-5	10,233	-0.05%
2019/04/24	2	13.20	4	13.45	13.20	-2	10,129	-0.02%
2019/04/23	7	13.10	7	13.33	13.45	0	10,026	0.00%
2019/04/22	0	0.00	37	13.40	13.30	-37	9,816	-0.38%
2019/04/19	0	0.00	39	12.80	12.95	-39	9,401	-0.41%
2019/04/18	1	12.55	95	12.63	12.60	-94	8,979	-1.05%
2019/04/17	4	12.70	1	12.75	12.70	3	8,847	0.03%
2019/04/16	2	12.63	2.2	12.69	12.65	-0.2	8,641	0.00%
2019/04/15	22	12.44	0	0.00	12.60	22	8,450	0.26%
2019/04/12	2	12.20	4	12.15	12.20	-2	8,059	-0.02%
2019/04/11	0	0.00	2	12.20	12.20	-2	8,020	-0.02%
2019/04/02	0	0.00	1	11.95	11.90	-1	7,976	-0.01%
2019/04/01	0	0.00	1	11.90	11.85	-1	7,937	-0.01%
2019/03/29	0	0.00	2	11.78	11.95	-2	7,863	-0.03%
2019/03/28	0	0.00	12	11.70	11.70	-12	8,008	-0.15%
2019/03/27	15	11.71	0	0.00	11.70	15	8,052	0.19%
2019/03/22	0	0.00	3	12.22	12.25	-3	8,072	-0.04%
2019/03/21	0	0.00	10	12.20	12.15	-10	8,141	-0.12%
2019/03/20	0	0.00	10	12.15	12.15	-10	8,494	-0.12%
2019/03/18	0	0.00	4	12.10	12.15	-4	8,704	-0.05%
2019/03/13	23	12.26	0	0.00	12.20	23	8,915	0.26%
2019/03/12	55	12.25	0	0.00	12.30	55	9,116	0.60%
2019/03/08	0.7	12.15	0	0.00	12.15	0.7	10,064	0.01%
2019/02/26	2	12.55	0	0.00	12.50	2	11,688	0.02%
2019/02/25	0	0.00	6	12.30	12.25	-6	11,552	-0.05%
2019/02/22	7	12.10	0	0.00	12.15	7	11,516	0.06%
2019/02/21	1	12.25	0	0.00	12.25	1	11,478	0.01%
2019/02/20	1	11.95	2	11.95	12.00	-1	11,234	-0.01%
2019/02/18	2	11.90	0	0.00	11.85	2	11,257	0.02%
2019/02/12	5	11.95	42	11.90	11.90	-37	11,316	-0.33%
2019/01/22	0	0.00	10	12.05	12.10	-10	11,772	-0.08%
2019/01/21	2	12.15	0	0.00	12.05	2	11,868	0.02%
2019/01/16	2	12.10	0	0.00	12.00	2	12,202	0.02%
2019/01/09	0	0.00	0.3	12.05	12.05	-0.3	12,471	0.00%
2019/01/07	13	11.80	0	0.00	11.95	13	12,443	0.10%
2019/01/02	12	11.96	0	0.00	11.90	12	12,768	0.09%
2018/12/21	1	12.05	5	12.10	12.05	-4	12,750	-0.03%
2018/12/20	6	12.29	49	12.45	12.30	-43	12,629	-0.34%
2018/12/19	6	12.65	7	12.44	12.55	-1	12,524	-0.01%
2018/12/18	50	12.67	0	0.00	12.50	50	12,435	0.40%
2018/12/17	22	12.80	6	12.80	12.85	16	12,300	0.13%
2018/12/14	1	12.45	0	0.00	12.50	1	12,009	0.01%
2018/12/13	0	0.00	13	12.50	12.50	-13	12,011	-0.11%
2018/12/12	1	12.05	0	0.00	12.15	1	11,644	0.01%
2018/12/10	17	11.81	0	0.00	11.80	17	11,391	0.15%
2018/12/06	0	0.00	10	11.90	11.90	-10	11,273	-0.09%
2018/12/05	0	0.00	1	12.05	12.20	-1	11,076	-0.01%
2018/12/04	8	12.15	0	0.00	12.25	8	10,963	0.07%
2018/12/03	7	12.04	15	12.10	11.95	-8	10,609	-0.08%
2018/11/30	25	11.70	20	11.66	11.65	5	10,062	0.05%
2018/11/29	5	12.05	0	0.00	12.00	5	9,059	0.06%
2018/11/28	22	11.92	37	12.12	12.15	-15	8,833	-0.17%
2018/11/27	5	11.50	0	0.00	11.75	5	8,377	0.06%
2018/11/26	32	11.68	20	11.65	11.65	12	8,199	0.15%
2018/11/23	15	11.60	0	0.00	11.45	15	8,107	0.19%
2018/11/16	1	11.70	1	11.60	11.70	0	8,206	0.00%
2018/11/14	0.1	11.65	0	0.00	11.70	0.1	8,118	0.00%
2018/11/12	0	0.00	10	11.40	11.35	-10	8,004	-0.12%
2018/11/09	2	11.40	0	0.00	11.25	2	8,074	0.02%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/10/31	2	11.50	6	11.45	11.40	-4	8,066	-0.05%
2018/10/29	10	11.15	0	0.00	11.15	10	8,089	0.12%
2018/10/26	3	11.48	12	11.40	11.30	-9	8,110	-0.11%
2018/10/24	12	11.75	0	0.00	11.85	12	8,005	0.15%
2018/10/18	2	12.15	0	0.00	12.15	2	7,878	0.03%
2018/10/15	30	11.65	30	11.65	11.75	0	7,789	0.00%
2018/10/11	15	11.80	17.1	11.74	11.55	-2.1	7,688	-0.03%
2018/10/04	0.6	12.90	0	0.00	12.80	0.6	7,409	0.01%
2018/10/02	0	0.00	1	12.95	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	16	12.86	13.05	-16	7,518	-0.21%
2018/09/28	21	13.00	5	12.95	12.80	16	7,596	0.21%
2018/09/27	0.4	13.00	0	0.00	13.05	0.4	7,588	0.00%
2018/09/21	0	0.00	5	12.65	12.75	-5	7,746	-0.06%
2018/09/06	0	0.00	0.2	12.65	12.60	-0.2	8,936	0.00%
2018/09/03	5	12.95	0	0.00	12.90	5	9,028	0.06%
2018/08/29	2	12.95	0	0.00	13.00	2	9,103	0.02%
2018/08/24	4	13.38	0	0.00	13.35	4	8,854	0.05%
2018/08/23	8	13.50	5	13.65	13.55	3	8,969	0.03%
2018/08/22	5	13.60	0	0.00	13.65	5	9,155	0.05%
2018/08/20	3	13.00	0	0.00	13.10	3	9,333	0.03%
2018/08/16	1	13.20	1	13.05	13.30	0	9,419	0.00%
2018/08/15	1	13.35	0	0.00	13.30	1	9,503	0.01%
2018/08/14	1	13.55	1	13.50	13.50	0	10,051	0.00%
2018/08/10	0	0.00	2	13.95	13.90	-2	10,133	-0.02%
2018/08/08	4	14.25	5	14.35	14.15	-1	10,192	-0.01%
2018/08/06	72	14.45	1	14.40	14.40	71	10,217	0.69%
2018/08/02	1	14.10	0	0.00	13.85	1	10,189	0.01%
2018/07/31	1	13.80	0	0.00	13.85	1	10,106	0.01%
2018/07/30	3	13.77	0	0.00	13.75	3	10,216	0.03%
2018/07/26	2	13.60	0	0.00	13.60	2	10,251	0.02%
2018/07/25	0	0.00	4	13.55	13.45	-4	10,353	-0.04%
2018/07/24	5	13.40	5	13.45	13.55	0	10,704	0.00%
2018/07/23	2	13.30	0	0.00	13.30	2	10,814	0.02%
2018/07/18	0	0.00	2	13.20	13.40	-2	11,359	-0.02%
2018/07/13	20	13.05	20	13.05	13.10	0	11,522	0.00%
2018/06/28	100	12.90	100	12.90	12.95	0	11,482	0.00%
2018/06/27	27	13.15	13	13.10	13.05	14	11,368	0.12%
2018/06/26	1	13.65	15	13.57	13.30	-14	11,309	-0.12%
2018/06/20	2	14.45	0	0.00	14.35	2	11,437	0.02%
2018/06/14	20	14.80	20	14.80	14.75	0	12,018	0.00%
2018/06/11	15	14.80	15	14.80	14.65	0	12,648	0.00%
2018/06/08	0	0.00	10	14.75	14.80	-10	12,606	-0.08%
2018/06/04	0	0.00	3	15.00	14.95	-3	13,119	-0.02%
2018/05/30	8	14.77	0	0.00	14.75	8	13,509	0.06%
2018/05/24	1	15.40	1	15.30	15.25	0	13,928	0.00%
2018/05/22	10	15.50	18	15.60	15.40	-8	13,950	-0.06%
2018/05/09	7	15.05	9	15.25	15.00	-2	15,801	-0.01%
2018/05/04	0	0.00	3	14.95	15.00	-3	15,983	-0.02%
2018/05/03	0	0.00	10	15.05	15.00	-10	15,982	-0.06%
2018/04/25	0	0.00	2	14.45	14.30	-2	17,237	-0.01%
2018/04/24	22	14.65	0	0.00	14.55	22	17,631	0.12%
2018/04/23	12	15.03	5	15.00	14.90	7	17,802	0.04%
2018/04/20	0	0.00	1	14.95	14.95	-1	18,094	-0.01%
2018/04/19	5	15.05	0	0.00	14.95	5	18,319	0.03%
2018/04/16	1	14.95	0	0.00	14.90	1	19,295	0.01%
2018/04/12	0	0.00	24	15.10	15.00	-24	20,260	-0.12%
2018/04/11	0	0.00	30	15.15	15.05	-30	22,728	-0.13%
2018/04/10	0	0.00	16	15.11	15.10	-16	24,086	-0.07%
2018/04/02	20	15.30	0	0.00	15.20	20	28,675	0.07%
2018/03/31	6	15.15	17	15.15	15.15	-11	28,786	-0.04%
2018/03/28	8	15.09	0	0.00	15.10	8	29,124	0.03%
2018/03/27	60.7	15.28	0	0.00	15.30	60.7	29,139	0.21%
2018/03/26	124	15.20	0	0.00	15.20	124	29,356	0.42%	大買/鉅額交易
2018/03/21	10	15.78	10	15.90	15.90	0	29,610	0.00%
2018/03/20	5	16.10	110	16.10	16.15	-105	29,294	-0.36%	大賣/鉅額交易
2018/03/19	20	15.80	31	16.02	16.20	-11	29,292	-0.04%
2018/03/14	10	15.60	0	0.00	15.70	10	29,378	0.03%
2018/03/13	60	15.70	0	0.00	15.70	60	29,749	0.20%
2018/03/12	0	0.00	3	15.80	15.85	-3	31,022	-0.01%
2018/03/09	10	15.45	14	15.54	15.45	-4	31,322	-0.01%
2018/03/07	50	15.10	0	0.00	15.05	50	32,137	0.16%
2018/03/06	27	15.29	36	15.19	15.05	-9	32,372	-0.03%
2018/03/05	0	0.00	4	15.25	15.20	-4	32,372	-0.01%
2018/03/02	6	15.60	0	0.00	15.55	6	32,368	0.02%
2018/03/01	20	15.60	20	15.75	15.90	0	32,670	0.00%
2018/02/27	0	0.00	20	15.68	15.45	-20	32,580	-0.06%
2018/02/23	0	0.00	9	15.70	15.50	-9	32,621	-0.03%
2018/02/22	10	15.55	0	0.00	15.60	10	32,912	0.03%
2018/02/21	1	15.50	3	15.60	15.50	-2	32,819	-0.01%
2018/02/09	7	14.64	2	14.60	15.10	5	32,797	0.02%
2018/02/08	8	15.31	2	15.30	15.25	6	32,727	0.02%
2018/02/07	2	15.75	0	0.00	15.50	2	32,820	0.01%
2018/02/06	4	15.75	29	15.88	15.30	-25	33,097	-0.08%
2018/02/05	24	16.45	7	16.30	16.45	17	32,631	0.05%
2018/02/02	1	16.90	0	0.00	16.80	1	32,616	0.00%
2018/02/01	0	0.00	1	17.25	17.15	-1	32,782	0.00%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	13	17.51	0	0.00	17.40	13	34,056	0.04%
2018/01/24	5	17.65	6	17.49	17.60	-1	34,671	0.00%
2018/01/23	5	17.35	1	17.10	17.15	4	34,505	0.01%
2018/01/22	26	17.73	17	17.56	17.50	9	34,772	0.03%
2018/01/19	3	18.00	0	0.00	18.05	3	34,455	0.01%
2018/01/18	21	18.20	20	18.08	18.10	1	34,640	0.00%
2018/01/17	5	17.70	70	18.03	18.05	-65	34,805	-0.19%
2018/01/16	26	17.79	0	0.00	17.80	26	35,518	0.07%
2018/01/15	8	18.10	20	18.10	18.05	-12	35,990	-0.03%
2018/01/12	5.9	17.82	10	17.80	18.00	-4.1	36,139	-0.01%
2018/01/11	21	17.97	6	17.85	17.85	15	35,930	0.04%
2018/01/10	118	17.87	0	0.00	17.75	118	35,893	0.33%	大買/鉅額交易
2018/01/09	0	0.00	1	18.30	18.20	-1	35,609	0.00%
2018/01/08	22	18.15	42	18.46	18.40	-20	35,487	-0.06%
2018/01/05	43	18.64	179	18.53	18.70	-136	35,212	-0.39%	大賣/鉅額交易
2018/01/04	110	17.85	50	18.10	18.15	60	32,858	0.18%	大買/
2018/01/03	56	18.01	48	17.71	17.70	8	31,810	0.03%
2018/01/02	24	17.80	37	17.14	17.95	-13	29,691	-0.04%