長榮 (2603)-永豐金-天母券商分點個股進出

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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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	72.5	234.51	59	235.94	236.00	13.5	22,455	0.06%
2024/11/21	15.1	238.47	34	237.85	239.00	-18.9	22,260	-0.08%
2024/11/20	54.1	236.26	43.3	236.26	233.50	10.8	21,992	0.05%
2024/11/19	46.1	229.33	93.6	230.63	236.00	-47.6	21,542	-0.22%
2024/11/18	59.2	225.02	28	225.07	224.50	31.1	21,096	0.15%
2024/11/15	46.8	225.82	51.8	225.63	227.50	-4.9	20,934	-0.02%
2024/11/14	75.2	220.49	70.9	220.45	220.00	4.3	20,504	0.02%
2024/11/13	49.2	221.11	57	219.58	219.50	-7.8	20,347	-0.04%
2024/11/12	33.1	219.68	30.7	220.78	220.50	2.4	20,598	0.01%
2024/11/11	39	220.00	48	220.44	220.50	-9	20,599	-0.04%
2024/11/08	39.3	218.37	44.2	218.81	218.00	-4.9	20,805	-0.02%
2024/11/07	137	212.18	126.4	213.96	214.50	10.6	21,051	0.05%	大買/大賣/
2024/11/06	21.1	215.60	14	216.96	217.00	7.1	20,919	0.03%
2024/11/05	74	212.33	56.1	216.72	217.50	17.9	21,084	0.08%
2024/11/04	72.2	211.47	51.3	210.89	210.50	20.9	21,189	0.10%
2024/11/01	132	209.19	55.7	211.76	213.00	76.4	21,447	0.36%	大買/
2024/10/30	25.5	205.86	23	205.70	205.50	2.5	21,150	0.01%
2024/10/29	143.3	203.80	271.2	202.70	204.50	-127.9	21,345	-0.60%	大買/大賣/鉅額交易
2024/10/28	101	209.01	98.1	206.30	206.00	2.9	21,338	0.01%
2024/10/25	11.1	206.14	23.8	207.61	207.50	-12.8	21,373	-0.06%
2024/10/24	25	202.72	42.5	205.35	205.00	-17.5	21,460	-0.08%
2024/10/23	18.5	205.44	12.1	205.58	205.50	6.5	21,356	0.03%
2024/10/22	19.1	204.34	30.2	206.27	206.00	-11.1	21,478	-0.05%
2024/10/21	17.1	199.03	22.2	202.29	204.00	-5.1	21,688	-0.02%
2024/10/18	16.9	196.16	15	196.37	196.50	1.9	21,752	0.01%
2024/10/17	17	192.33	30.1	195.82	196.50	-13	21,944	-0.06%
2024/10/16	11.1	187.74	11.1	189.59	189.50	0	22,538	0.00%
2024/10/15	1	188.00	0	0.00	187.50	1	22,562	0.00%
2024/10/14	16	186.97	15	187.20	187.00	1	22,741	0.00%
2024/10/11	18	186.22	11	186.05	186.00	7	22,982	0.03%
2024/10/09	155	185.21	95	186.71	183.50	60	23,083	0.26%	大買/
2024/10/08	18	188.00	20	188.85	189.00	-2	23,035	-0.01%
2024/10/07	12.1	184.93	40	185.73	188.00	-27.9	23,379	-0.12%
2024/10/04	112.8	186.95	50	187.45	186.00	62.8	24,023	0.26%	大買/
2024/10/01	3	204.67	27.1	205.26	204.50	-24.1	23,485	-0.10%
2024/09/30	73.1	205.36	38.2	201.39	201.00	34.9	23,584	0.15%
2024/09/27	25	208.38	47.2	210.54	212.00	-22.2	23,407	-0.09%
2024/09/26	77.6	210.53	62.4	207.99	206.00	15.2	23,270	0.07%
2024/09/25	42.6	206.40	36.7	208.12	209.50	5.9	22,822	0.03%
2024/09/24	4.3	203.50	52.8	203.14	204.00	-48.4	22,341	-0.22%
2024/09/23	20.1	190.79	16.3	193.01	195.00	3.8	21,956	0.02%
2024/09/20	55.6	189.82	34.4	189.72	189.00	21.2	22,111	0.10%
2024/09/19	11	188.09	5.7	188.86	190.00	5.4	22,249	0.02%
2024/09/18	10	186.00	88.1	187.12	187.00	-78.1	22,309	-0.35%
2024/09/16	46	184.36	20	184.75	184.50	26	22,539	0.12%
2024/09/13	8	184.88	42.1	185.74	186.50	-34.1	22,699	-0.15%
2024/09/12	36.1	184.75	6.6	185.19	184.50	29.6	23,019	0.13%
2024/09/11	30	180.35	2.3	182.28	182.50	27.7	23,101	0.12%
2024/09/10	38	179.29	21.2	179.12	177.50	16.8	23,337	0.07%
2024/09/09	3.6	176.45	54.1	177.77	179.00	-50.5	23,706	-0.21%
2024/09/06	46.2	180.06	5	180.30	180.00	41.2	24,181	0.17%
2024/09/05	35.1	180.33	24.1	180.04	181.00	11	25,405	0.04%
2024/09/04	6.2	176.84	27.3	178.58	178.50	-21.1	27,045	-0.08%
2024/09/03	5.1	182.11	36.1	183.42	182.00	-31	27,320	-0.11%
2024/09/02	88.8	185.27	33	182.02	182.00	55.8	27,956	0.20%
2024/08/30	14.1	185.03	63.4	186.83	188.00	-49.3	28,508	-0.17%
2024/08/29	16.1	182.47	14	183.46	184.50	2.1	28,746	0.01%
2024/08/28	38.4	182.62	86	183.17	183.00	-47.6	29,200	-0.16%
2024/08/27	89.7	185.47	45	183.50	183.50	44.7	30,196	0.15%
2024/08/26	39.3	189.55	33	190.47	189.00	6.3	30,277	0.02%
2024/08/23	8	189.50	41	189.39	189.50	-33	30,842	-0.11%
2024/08/22	60.2	187.72	36	188.85	189.00	24.2	31,560	0.08%
2024/08/21	31.7	187.29	51.1	188.05	187.50	-19.4	32,919	-0.06%
2024/08/20	25.2	189.36	46.1	189.19	188.50	-20.9	33,796	-0.06%
2024/08/19	56.1	185.79	45.2	186.94	187.00	10.9	33,939	0.03%
2024/08/16	55.1	185.65	24.8	186.06	186.00	30.3	34,363	0.09%
2024/08/15	16	182.07	45.1	184.41	185.50	-29.1	34,813	-0.08%
2024/08/14	53.1	181.49	35	181.79	181.50	18.1	35,448	0.05%
2024/08/13	42.6	179.21	30	178.58	178.50	12.6	35,831	0.04%
2024/08/12	30.2	176.56	57.5	177.65	180.00	-27.3	36,728	-0.07%
2024/08/09	121.5	176.41	46	173.48	173.00	75.5	37,588	0.20%	大買/
2024/08/08	55.1	172.70	32	172.44	172.50	23.1	39,654	0.06%
2024/08/07	25	168.96	29	172.55	177.00	-4	41,867	-0.01%
2024/08/06	22.4	165.76	56.1	166.67	165.50	-33.7	43,387	-0.08%
2024/08/05	52.3	162.67	31	160.81	160.50	21.3	43,701	0.05%
2024/08/02	76.3	173.82	35	172.43	171.00	41.2	43,980	0.09%
2024/08/01	29	172.24	22	174.18	175.00	7	43,967	0.02%
2024/07/31	22.5	167.26	26.2	169.08	170.50	-3.7	43,958	-0.01%
2024/07/30	20.2	164.50	36	166.22	167.00	-15.9	44,106	-0.04%
2024/07/29	42.1	164.02	40	163.00	162.00	2.1	44,427	0.00%
2024/07/26	30.2	162.83	19	165.13	165.50	11.2	44,667	0.03%
2024/07/23	53.2	163.92	54	166.65	167.00	-0.9	45,288	0.00%
2024/07/22	23.1	160.69	41	161.11	162.00	-17.9	45,950	-0.04%
2024/07/19	42.7	170.11	42.1	168.04	167.00	0.5	45,628	0.00%
2024/07/18	33.3	172.74	48.2	172.27	173.00	-14.9	45,807	-0.03%
2024/07/17	118.6	168.99	107.2	170.70	172.00	11.4	45,888	0.02%	大買/大賣/
2024/07/16	43.2	173.27	23.3	171.86	171.50	19.9	46,015	0.04%
2024/07/15	26.1	172.23	39.1	172.61	173.50	-13	46,617	-0.03%
2024/07/12	25.3	173.12	32.1	172.63	173.50	-6.8	46,614	-0.01%
2024/07/11	15.1	176.94	24	176.63	176.00	-8.9	46,592	-0.02%
2024/07/10	17.3	177.55	5	180.10	177.00	12.3	46,946	0.03%
2024/07/09	71.1	179.33	37.2	180.61	178.00	33.9	47,224	0.07%
2024/07/08	49.8	175.10	21.4	175.30	175.50	28.5	47,093	0.06%
2024/07/05	53.5	185.73	29.8	184.50	184.00	23.7	46,790	0.05%
2024/07/04	25.4	190.61	8	191.81	188.50	17.4	46,600	0.04%
2024/07/03	62	193.26	46	191.47	191.00	16	46,645	0.03%
2024/07/02	44.1	192.17	33.2	190.70	190.50	11	46,558	0.02%
2024/07/01	12.5	193.04	19	194.37	192.00	-6.5	46,537	-0.01%
2024/06/28	22	193.77	16	193.09	193.00	6	46,900	0.01%
2024/06/27	17.5	193.60	15.4	194.08	194.50	2.2	47,323	0.00%
2024/06/26	63.2	201.10	72.1	200.38	200.00	-8.9	48,670	-0.02%
2024/06/25	46.5	201.86	39.1	202.34	202.00	7.4	49,224	0.02%
2024/06/24	47	203.05	24.1	201.48	201.00	23	49,449	0.05%
2024/06/21	44.1	206.53	48.2	205.55	204.00	-4.1	49,705	-0.01%
2024/06/20	25	203.56	25	204.18	204.50	0	49,691	0.00%
2024/06/19	2.3	202.89	18.2	202.04	200.50	-15.9	50,266	-0.03%
2024/06/18	43.2	199.73	32	199.05	199.00	11.2	50,623	0.02%
2024/06/17	88.2	198.48	92	199.48	200.00	-3.9	51,854	-0.01%
2024/06/14	1.4	196.05	14	196.04	199.00	-12.6	52,569	-0.02%
2024/06/13	43.3	195.30	53.1	194.15	192.50	-9.8	52,816	-0.02%
2024/06/12	111.4	191.46	92.1	191.06	191.50	19.3	53,870	0.04%	大買/
2024/06/11	161	209.23	75.2	200.42	197.50	85.8	53,483	0.16%	大買/
2024/06/07	65.1	218.73	46.4	218.91	218.00	18.8	52,523	0.04%
2024/06/06	45.3	217.97	69.5	220.92	222.00	-24.2	52,489	-0.05%
2024/06/05	61.1	215.73	72	217.51	217.00	-10.9	52,243	-0.02%
2024/06/04	86.2	211.57	71.4	211.64	211.00	14.7	52,542	0.03%
2024/06/03	77.1	214.10	79.1	216.18	215.50	-1.9	52,649	0.00%
2024/05/31	65.1	219.35	65.2	215.39	210.50	-0.1	52,398	0.00%
2024/05/30	110	217.19	106.5	217.86	218.50	3.5	51,869	0.01%	大買/大賣/
2024/05/29	95	222.48	133.1	222.00	218.00	-38.1	52,114	-0.07%	大賣/
2024/05/28	179.2	224.75	126	220.31	218.50	53.1	51,670	0.10%	大買/大賣/
2024/05/27	173.6	221.93	169.8	225.68	223.00	3.8	51,350	0.01%	大買/大賣/
2024/05/24	35.1	215.81	61.3	217.87	219.50	-26.2	50,090	-0.05%
2024/05/23	28	209.61	17.1	209.47	209.00	10.9	49,140	0.02%
2024/05/22	46.1	207.01	39	209.79	209.00	7.1	49,158	0.01%
2024/05/21	124.2	210.24	129.6	210.48	208.00	-5.4	49,412	-0.01%	大買/大賣/
2024/05/20	55	214.39	55.8	214.51	212.50	-0.8	49,147	0.00%
2024/05/17	67	214.46	51.2	212.11	210.50	15.8	48,508	0.03%
2024/05/16	38.2	211.83	62.4	211.06	217.00	-24.2	47,681	-0.05%
2024/05/15	82.4	204.85	38	204.75	203.50	44.4	46,711	0.09%
2024/05/14	149.3	215.18	177.5	215.15	215.00	-28.2	45,871	-0.06%	大買/大賣/
2024/05/13	111	205.82	114	205.72	205.50	-3	43,337	-0.01%	大買/大賣/
2024/05/10	38.3	189.39	78.2	189.94	193.50	-40	41,355	-0.10%
2024/05/09	68.1	176.53	101	177.42	177.50	-32.9	39,949	-0.08%	大賣/
2024/05/08	80.1	174.97	31	172.77	172.50	49.1	39,204	0.13%
2024/05/07	18	179.94	18	179.97	178.00	0	38,428	0.00%
2024/05/06	15.1	179.38	17	181.00	180.50	-2	38,171	-0.01%
2024/05/03	28	180.25	33.3	180.83	180.00	-5.3	38,082	-0.01%
2024/05/02	75.2	186.89	59.3	183.51	181.50	15.9	37,955	0.04%
2024/04/30	23	187.72	18.4	188.41	189.50	4.6	37,605	0.01%
2024/04/29	15	190.17	27.3	191.91	191.50	-12.3	37,284	-0.03%
2024/04/26	26	186.96	51.3	186.45	187.00	-25.3	36,888	-0.07%
2024/04/25	3	179.50	6.5	180.61	181.00	-3.5	36,262	-0.01%
2024/04/24	12.2	177.04	41.8	178.96	180.00	-29.6	36,522	-0.08%
2024/04/23	28.4	174.66	20	174.53	173.50	8.4	36,537	0.02%
2024/04/22	11	179.05	41.5	177.70	174.00	-30.5	36,681	-0.08%
2024/04/19	62	173.77	82.1	174.90	172.50	-20.1	36,159	-0.06%
2024/04/18	15.1	169.33	10	168.00	168.00	5.1	36,032	0.01%
2024/04/17	3.2	170.84	0	0.00	170.50	3.2	36,093	0.01%
2024/04/16	6	172.08	4.2	171.26	170.50	1.8	36,505	0.00%
2024/04/15	3.8	177.25	17.3	178.81	178.00	-13.5	37,006	-0.04%
2024/04/12	3	176.00	2.5	175.68	176.50	0.6	37,086	0.00%
2024/04/11	0.1	175.00	15.5	174.26	175.00	-15.5	37,542	-0.04%
2024/04/10	7.2	170.94	3	171.67	169.00	4.2	38,445	0.01%
2024/04/09	3	171.00	2	171.75	171.00	1	39,073	0.00%
2024/04/08	26.2	165.73	17.2	167.60	168.00	9	39,673	0.02%
2024/04/03	3	166.17	3	166.33	165.00	0	39,600	0.00%
2024/04/02	38.6	164.88	24	165.42	165.50	14.6	39,719	0.04%
2024/04/01	82.3	170.58	77.3	167.90	167.50	4.9	39,542	0.01%
2024/03/29	50	174.93	59.7	173.62	172.00	-9.7	39,509	-0.02%
2024/03/28	49.5	174.93	42.5	175.86	176.00	7	39,026	0.02%
2024/03/27	25.1	174.58	30.5	174.03	175.50	-5.4	38,886	-0.01%
2024/03/26	76.1	170.74	76	171.74	171.50	0.1	39,666	0.00%
2024/03/25	19.5	173.23	197.1	172.44	173.50	-177.6	40,019	-0.44%	大賣/鉅額交易
2024/03/22	92.2	171.80	19.8	170.62	170.00	72.4	40,849	0.18%
2024/03/21	31.2	176.32	22.4	176.91	175.00	8.8	41,611	0.02%
2024/03/20	80.2	181.45	25.3	181.25	176.00	55	41,532	0.13%
2024/03/19	110.5	170.19	32.2	172.33	177.00	78.3	40,415	0.19%	大買/
2024/03/18	39.2	162.99	51.3	165.01	164.50	-12.1	39,780	-0.03%
2024/03/15	69.8	168.50	29.6	168.27	166.50	40.2	40,039	0.10%
2024/03/14	71.9	185.50	69.2	184.43	183.50	2.7	38,795	0.01%
2024/03/13	21.6	191.60	15.1	191.62	191.00	6.5	38,018	0.02%
2024/03/12	34.4	181.07	39.4	185.16	187.50	-5.1	37,317	-0.01%
2024/03/11	39	181.46	167.1	179.20	180.00	-128.1	36,896	-0.35%	大賣/鉅額交易
2024/03/08	67.1	181.63	113.2	182.96	179.50	-46.1	36,775	-0.13%	大賣/
2024/03/07	63.1	172.90	38	176.21	177.50	25.1	36,257	0.07%
2024/03/06	29.1	172.22	13	171.77	171.50	16.1	35,864	0.04%
2024/03/05	27.3	173.00	12.1	174.30	173.50	15.3	35,697	0.04%
2024/03/04	14.6	163.24	43.3	169.88	172.00	-28.7	35,258	-0.08%
2024/03/01	7.6	165.04	3.3	166.23	165.00	4.4	34,722	0.01%
2024/02/29	15.2	165.00	24.4	165.12	165.50	-9.3	34,435	-0.03%
2024/02/27	0.2	160.25	4	161.13	159.50	-3.8	33,938	-0.01%
2024/02/26	25.2	158.92	66.1	159.22	160.00	-40.9	33,830	-0.12%
2024/02/23	82.3	162.03	34	159.66	159.50	48.3	33,829	0.14%
2024/02/22	1	162.00	9.1	160.99	162.50	-8.1	33,543	-0.02%
2024/02/21	0	0.00	14.4	155.33	155.00	-14.4	32,882	-0.04%
2024/02/20	0	0.00	10.2	153.16	153.50	-10.2	32,583	-0.03%
2024/02/19	6	147.58	5.3	148.82	149.00	0.7	32,553	0.00%
2024/02/16	42	149.96	15	148.73	148.00	27	32,785	0.08%
2024/02/15	44.6	147.36	8.4	148.42	149.00	36.2	33,361	0.11%
2024/02/05	26.6	150.74	17.8	151.63	152.00	8.8	33,037	0.03%
2024/02/02	58	152.62	36	150.07	150.00	22	32,998	0.07%
2024/02/01	1	152.50	23.9	155.77	157.00	-22.9	32,542	-0.07%
2024/01/31	7	150.79	0	0.00	150.50	7	32,117	0.02%
2024/01/30	0	0.00	2	152.00	151.50	-2	32,035	-0.01%
2024/01/29	14	150.54	11	151.45	151.50	3	32,167	0.01%
2024/01/26	25	151.10	23.5	150.96	151.00	1.5	32,157	0.00%
2024/01/25	10.3	152.01	20.4	151.87	151.50	-10.1	32,011	-0.03%
2024/01/24	2	155.25	22	153.55	153.50	-20	31,874	-0.06%
2024/01/23	30.1	152.83	80	152.99	152.50	-49.9	31,848	-0.16%
2024/01/22	69	150.51	33.2	151.57	152.50	35.8	31,840	0.11%
2024/01/19	93	156.33	13.2	155.12	155.00	79.8	31,526	0.25%
2024/01/18	24.2	157.45	42	155.52	158.00	-17.8	31,319	-0.06%
2024/01/17	41.5	152.99	7	153.50	152.50	34.5	30,863	0.11%
2024/01/16	44.4	154.95	6	157.00	153.50	38.4	30,351	0.13%
2024/01/15	24.2	157.93	1.4	158.86	158.50	22.8	29,887	0.08%
2024/01/12	37.1	156.05	44.2	154.61	156.50	-7.2	29,552	-0.02%
2024/01/11	22.1	149.41	29	149.21	149.00	-6.9	28,933	-0.02%
2024/01/10	124.1	148.34	136.5	149.51	148.00	-12.4	28,833	-0.04%	大買/大賣/
2024/01/09	57.6	151.38	26.1	151.94	151.50	31.5	28,159	0.11%
2024/01/08	25.1	160.80	23.3	161.23	160.50	1.8	27,201	0.01%
2024/01/05	32.2	161.23	34.9	162.38	162.50	-2.7	26,660	-0.01%
2024/01/04	47.6	160.11	100.2	161.11	161.00	-52.6	26,027	-0.20%
2024/01/03	21.1	152.95	16.3	154.05	155.00	4.8	25,080	0.02%
2024/01/02	79.3	151.30	113.1	150.69	151.00	-33.9	24,376	-0.14%	大賣/
2023/12/29	66	142.05	85	143.10	143.50	-19	23,571	-0.08%
2023/12/28	65	145.27	47.6	143.21	143.00	17.4	23,503	0.07%
2023/12/27	41.1	148.15	41	149.29	147.00	0.1	23,295	0.00%
2023/12/26	3	144.33	9.3	145.39	146.50	-6.3	23,118	-0.03%
2023/12/25	86.1	144.24	50.5	143.64	142.00	35.6	22,603	0.16%
2023/12/22	58	152.13	66.2	152.29	153.00	-8.2	21,338	-0.04%
2023/12/21	86	149.80	99.8	150.85	152.00	-13.7	20,511	-0.07%
2023/12/20	22.1	145.29	30.4	146.41	148.00	-8.4	19,284	-0.04%
2023/12/19	88.6	144.06	85.4	145.41	147.00	3.2	18,551	0.02%
2023/12/18	89.2	139.72	149.5	141.12	141.50	-60.3	17,480	-0.34%	大賣/
2023/12/15	45.2	133.87	60.6	133.09	134.00	-15.4	16,324	-0.09%
2023/12/14	19	128.55	23	129.30	129.00	-4	15,980	-0.03%
2023/12/13	25.2	128.46	24	129.17	129.50	1.2	16,287	0.01%
2023/12/12	66	126.95	67.6	127.36	129.00	-1.6	17,166	-0.01%
2023/12/11	2	120.75	34.9	120.78	122.00	-32.9	16,528	-0.20%
2023/12/08	0	0.00	29	117.60	118.50	-29	16,123	-0.18%
2023/12/07	15.1	115.74	0.8	115.50	115.50	14.3	16,004	0.09%
2023/12/06	4	116.25	5	117.30	117.00	-1	16,028	-0.01%
2023/12/05	7.6	117.07	7	118.43	117.50	0.6	15,952	0.00%
2023/12/04	22	117.11	260	115.87	118.50	-238	15,627	-1.52%	大賣/鉅額交易
2023/12/01	0	0.00	13.4	113.80	114.50	-13.4	15,074	-0.09%
2023/11/30	6	111.92	7	111.86	112.00	-1	15,019	-0.01%
2023/11/29	10	112.35	1	113.00	112.00	9	15,059	0.06%
2023/11/28	53	114.30	10	114.55	114.00	43	14,999	0.29%
2023/11/27	32	113.53	9.3	113.50	113.50	22.8	14,933	0.15%
2023/11/24	6.1	112.25	0	0.00	113.00	6.1	14,895	0.04%
2023/11/22	26	112.83	4	112.00	112.00	22	14,926	0.15%
2023/11/21	43.1	113.48	1	114.00	113.50	42.1	14,894	0.28%
2023/11/20	10	114.00	7	114.00	114.00	3	14,878	0.02%
2023/11/17	7	115.93	2	116.00	115.00	5	14,806	0.03%
2023/11/16	3	116.67	20.1	116.88	117.00	-17.1	14,770	-0.12%
2023/11/15	43.2	114.19	13.1	114.96	115.50	30.1	14,653	0.21%
2023/11/14	101.1	114.64	22.2	115.44	114.00	78.9	15,129	0.52%	大買/
2023/11/13	8	108.56	0	0.00	108.50	8	14,642	0.05%
2023/11/10	1	108.50	5	109.00	109.00	-4	14,845	-0.03%
2023/11/09	5	108.00	11.4	108.85	109.00	-6.4	14,856	-0.04%
2023/11/08	6	107.75	2	108.00	107.50	4	15,081	0.03%
2023/11/07	7	109.07	2	109.25	108.50	5	15,173	0.03%
2023/11/06	6	109.08	11	109.23	109.00	-5	15,305	-0.03%
2023/11/03	3	112.33	8.5	112.49	113.00	-5.5	15,267	-0.04%
2023/11/02	0	0.00	4.1	110.50	110.50	-4.1	15,404	-0.03%
2023/11/01	1	108.50	2.1	108.98	109.00	-1.1	15,818	-0.01%
2023/10/31	2	107.75	4	108.00	107.50	-2	16,245	-0.01%
2023/10/30	1	108.00	2.4	109.04	110.00	-1.4	16,294	-0.01%
2023/10/27	4	107.63	7	107.57	108.00	-3	16,352	-0.02%
2023/10/26	1	104.50	7	105.79	106.50	-6	16,883	-0.04%
2023/10/25	0	0.00	3.2	105.52	105.50	-3.2	17,495	-0.02%
2023/10/24	1.1	104.41	1	105.00	105.00	0.1	17,749	0.00%
2023/10/23	0.1	103.00	1	104.00	103.50	-0.9	18,210	0.00%
2023/10/20	1	103.00	2	103.00	103.50	-1	18,343	-0.01%
2023/10/19	1	103.50	2	103.75	103.50	-1	18,547	-0.01%
2023/10/18	6	103.17	2	104.50	102.50	4	18,937	0.02%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	2.1	103.02	1	104.00	104.00	1.1	19,727	0.01%
2023/10/13	1	105.00	5	104.50	105.00	-4	20,186	-0.02%
2023/10/12	0	0.00	46	104.64	106.00	-46	20,497	-0.22%
2023/10/11	49	103.85	15.1	105.34	103.50	33.9	20,907	0.16%
2023/10/06	6.7	111.31	11.2	110.96	111.00	-4.5	21,333	-0.02%
2023/10/05	16	112.03	6	112.58	112.00	10	21,800	0.05%
2023/10/04	8.2	109.50	5.6	109.82	110.00	2.6	22,082	0.01%
2023/10/03	12.8	111.56	2	112.75	110.50	10.8	22,392	0.05%
2023/10/02	9.7	113.17	0	0.00	113.50	9.7	22,820	0.04%
2023/09/28	1	116.00	1.1	116.00	116.00	-0.1	23,131	0.00%
2023/09/27	1	115.01	1	115.50	116.00	0	24,267	0.00%
2023/09/26	5	115.30	21.1	115.97	115.50	-16.1	27,344	-0.06%
2023/09/25	0	0.00	6	115.17	116.00	-6	28,400	-0.02%
2023/09/22	10.1	114.75	2	114.50	114.50	8.1	30,676	0.03%
2023/09/21	14.1	115.82	1	115.00	115.50	13.1	32,343	0.04%
2023/09/20	14.7	117.81	12.2	117.75	117.50	2.5	32,854	0.01%
2023/09/19	13.1	115.23	23	115.96	116.00	-9.9	33,020	-0.03%
2023/09/18	18.2	117.85	13.1	117.29	117.00	5.1	33,391	0.02%
2023/09/15	16.2	115.30	58.9	115.17	118.50	-42.8	33,494	-0.13%
2023/09/14	0.2	108.00	50.2	108.55	109.50	-50.1	32,626	-0.15%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	13	106.00	0	0.00	106.50	13	33,615	0.04%
2023/09/11	14	105.93	0.2	105.50	106.50	13.8	33,978	0.04%
2023/09/08	0	0.00	1.1	106.53	107.00	-1.1	34,493	0.00%
2023/09/07	22	106.52	20	107.00	107.00	2	34,795	0.01%
2023/09/06	38	107.54	11	107.05	107.00	27	35,038	0.08%
2023/09/05	12.2	107.54	22.1	108.04	108.50	-9.9	35,164	-0.03%
2023/09/04	0	0.00	6	107.00	107.50	-6	35,576	-0.02%
2023/09/01	3	105.67	0	0.00	105.50	3	35,625	0.01%
2023/08/30	3	105.83	0	0.00	105.50	3	36,167	0.01%
2023/08/29	2	105.50	1	106.00	105.50	1	36,398	0.00%
2023/08/28	3.1	104.82	4	105.00	105.00	-0.9	36,584	0.00%
2023/08/25	2.1	106.49	1	106.50	105.50	1.1	36,830	0.00%
2023/08/24	5.1	106.00	2	106.25	106.00	3.1	37,012	0.01%
2023/08/23	5	106.40	12	106.54	106.50	-7	37,332	-0.02%
2023/08/22	3	106.33	17	106.65	106.50	-14	37,581	-0.04%
2023/08/21	21.1	105.41	21	105.02	105.00	0.1	37,731	0.00%
2023/08/18	34	107.63	75.2	107.97	107.00	-41.2	37,575	-0.11%
2023/08/17	50	104.08	44	105.17	106.00	6	36,942	0.02%
2023/08/16	19.2	104.55	7	104.86	104.00	12.2	36,917	0.03%
2023/08/15	22.2	106.92	22	106.05	106.00	0.2	36,768	0.00%
2023/08/14	30	106.75	42.5	106.52	106.50	-12.5	36,783	-0.03%
2023/08/11	4.6	106.39	27	107.78	108.00	-22.4	36,707	-0.06%
2023/08/09	6.4	107.23	2	107.75	106.50	4.4	36,859	0.01%
2023/08/08	3.2	106.72	8	107.13	107.50	-4.8	36,719	-0.01%
2023/08/07	10.2	105.51	5.1	105.59	106.50	5.1	36,651	0.01%
2023/08/04	23	107.63	25.4	108.06	109.00	-2.4	36,474	-0.01%
2023/08/02	9.2	104.49	7.1	104.22	105.00	2.1	36,055	0.01%
2023/08/01	20	104.45	15.6	105.11	105.50	4.4	35,949	0.01%
2023/07/31	43.3	104.97	3.2	106.50	104.00	40.1	35,838	0.11%
2023/07/28	36	107.13	29.2	106.23	107.50	6.8	35,459	0.02%
2023/07/27	5.5	102.55	21.2	103.15	103.00	-15.7	35,471	-0.04%
2023/07/26	13	102.19	244.3	100.75	102.00	-231.3	35,888	-0.64%	大賣/鉅額交易
2023/07/25	11.4	99.84	19	99.91	99.70	-7.6	35,577	-0.02%
2023/07/24	226.2	99.32	6	100.23	99.30	220.2	35,591	0.62%	大買/鉅額交易
2023/07/21	16.3	100.95	134.2	100.11	101.00	-117.9	35,463	-0.33%	大賣/鉅額交易
2023/07/20	124	100.00	21.7	100.32	101.00	102.3	35,242	0.29%	大買/鉅額交易
2023/07/19	51.3	98.89	37	98.45	98.10	14.3	34,939	0.04%
2023/07/18	70.1	99.30	46	98.95	98.60	24.1	34,607	0.07%
2023/07/17	29.2	98.42	28.5	98.52	98.40	0.7	34,323	0.00%
2023/07/14	38.1	97.04	33	97.17	96.50	5.1	34,205	0.01%
2023/07/13	86.2	97.52	31.1	96.31	95.90	55.1	34,165	0.16%
2023/07/12	27.2	101.03	6.4	100.84	100.50	20.8	33,790	0.06%
2023/07/11	47	103.50	24	104.21	104.00	23	33,810	0.07%
2023/07/10	67	105.25	159	105.91	104.50	-92	33,576	-0.27%	大賣/
2023/07/07	165	107.81	12.1	107.59	108.00	152.9	33,543	0.46%	大買/鉅額交易
2023/07/06	8.3	105.76	11	106.27	106.50	-2.7	33,027	-0.01%
2023/07/05	22.2	105.33	28.1	105.16	107.00	-5.9	32,746	-0.02%
2023/07/04	136.1	106.65	74.5	107.11	105.50	61.6	31,898	0.19%	大買/
2023/07/03	76.1	102.03	87.6	100.86	102.50	-11.5	28,846	-0.04%
2023/06/30	43.5	91.71	89.5	92.60	93.50	-46	27,771	-0.17%
2023/06/29	92.7	155.14	198	154.81	155.00	-105.3	25,531	-0.41%	大賣/鉅額交易
2023/06/28	65.5	158.82	8	158.63	157.50	57.5	23,792	0.24%
2023/06/27	16.2	161.07	71.1	161.46	161.00	-54.9	23,207	-0.24%
2023/06/26	23.4	158.84	39	159.71	160.00	-15.6	22,956	-0.07%
2023/06/21	72.2	159.62	4	158.00	158.00	68.2	22,405	0.30%
2023/06/20	23	162.80	21	162.90	162.50	2	22,028	0.01%
2023/06/19	13.3	162.51	17	163.91	162.00	-3.7	21,797	-0.02%
2023/06/16	26.1	164.06	78.3	164.04	166.00	-52.3	21,478	-0.24%
2023/06/15	13	162.08	13	162.35	162.00	0	21,093	0.00%
2023/06/14	12.1	160.96	31.2	161.10	161.50	-19.1	21,133	-0.09%
2023/06/13	17	155.32	71	156.54	157.00	-54	21,751	-0.25%
2023/06/12	11	153.45	3	154.83	155.50	8	23,770	0.03%
2023/06/09	54	154.39	21.2	154.50	155.00	32.8	24,470	0.13%
2023/06/08	9.1	153.95	98.1	153.86	154.00	-89	24,993	-0.36%
2023/06/07	6.1	151.17	0	0.00	151.00	6.1	25,857	0.02%
2023/06/06	14.2	151.43	18	151.53	151.50	-3.8	26,019	-0.01%
2023/06/05	37.2	151.47	8	151.31	151.00	29.2	26,045	0.11%
2023/06/02	49.1	153.34	29.3	152.53	152.50	19.8	26,017	0.08%
2023/06/01	5.7	152.61	6.7	153.38	153.50	-1.1	26,177	0.00%
2023/05/31	9.1	153.89	22	155.64	153.00	-12.9	26,502	-0.05%
2023/05/30	33.1	155.08	0	0.00	153.50	33.1	26,649	0.12%
2023/05/29	2	154.00	13	156.73	157.00	-11	26,666	-0.04%
2023/05/26	11	150.00	59	152.23	152.50	-48	26,727	-0.18%
2023/05/25	35.8	150.22	0	0.00	150.00	35.8	26,905	0.13%
2023/05/24	6	151.75	3	152.33	151.50	3	27,177	0.01%
2023/05/23	19.2	152.60	11	152.82	151.50	8.2	27,736	0.03%
2023/05/22	21.1	152.79	109	152.90	153.50	-87.9	27,619	-0.32%	大賣/
2023/05/19	11.1	151.05	5	150.50	150.50	6.1	27,430	0.02%
2023/05/18	10	151.50	1	152.00	151.00	9	27,342	0.03%
2023/05/17	14.1	151.39	50	152.00	151.00	-35.9	27,418	-0.13%
2023/05/16	159.2	151.26	0	0.00	151.00	159.2	27,540	0.58%	大買/鉅額交易
2023/05/15	15.1	149.34	42.1	152.06	152.50	-27	27,598	-0.10%
2023/05/12	6	151.42	10.4	152.03	152.50	-4.4	27,656	-0.02%
2023/05/11	1.1	153.37	0	152.50	151.00	1.1	27,729	0.00%
2023/05/10	2.4	153.57	25.1	154.32	155.00	-22.7	27,613	-0.08%
2023/05/09	2.1	150.79	3.4	151.29	151.00	-1.3	27,411	0.00%
2023/05/08	4.4	150.96	1	150.50	151.00	3.4	27,731	0.01%
2023/05/05	0.1	151.00	71	151.50	151.50	-70.9	28,099	-0.25%
2023/05/04	6.1	150.84	10	150.00	150.50	-4	28,367	-0.01%
2023/05/03	104.3	151.23	68	150.01	150.00	36.3	28,270	0.13%	大買/
2023/05/02	15.3	157.01	3	155.83	155.50	12.3	27,680	0.04%
2023/04/28	6	161.92	5	161.50	161.50	1	27,264	0.00%
2023/04/27	20	159.35	0.6	159.50	159.00	19.4	27,278	0.07%
2023/04/26	19	160.04	2.4	160.25	160.00	16.6	27,299	0.06%
2023/04/25	14.2	163.44	10	162.00	162.00	4.2	27,227	0.02%
2023/04/24	10	165.00	0	0.00	165.00	10	27,297	0.04%
2023/04/21	46.6	168.04	43.5	165.99	166.00	3.1	27,427	0.01%
2023/04/20	50	169.00	57.1	170.41	170.50	-7.1	27,297	-0.03%
2023/04/19	44	169.23	41.1	168.04	168.00	2.9	27,522	0.01%
2023/04/18	94	171.47	75	170.03	170.00	19	27,398	0.07%
2023/04/17	23.4	172.95	26.2	173.48	174.50	-2.8	27,159	-0.01%
2023/04/14	3	169.67	13	169.12	170.00	-10	26,921	-0.04%
2023/04/13	0	0.00	4	166.13	166.50	-4	26,615	-0.02%
2023/04/12	22	165.07	3	166.83	166.50	19	26,726	0.07%
2023/04/11	2	164.50	44	164.51	164.50	-42	26,529	-0.16%
2023/04/10	63	164.31	83	163.68	163.50	-20	26,684	-0.08%
2023/04/07	35	160.71	28	163.00	163.50	7	26,603	0.03%
2023/04/06	30	158.70	21.2	160.44	158.00	8.8	26,571	0.03%
2023/03/31	20	159.25	23	158.63	158.50	-3	26,943	-0.01%
2023/03/30	21	158.95	20	158.00	158.00	1	27,792	0.00%
2023/03/29	36.1	160.44	30	158.50	158.50	6.1	28,237	0.02%
2023/03/28	24.1	160.83	22	160.59	160.50	2.1	28,697	0.01%
2023/03/27	23.1	158.00	32	160.55	161.00	-8.9	29,204	-0.03%
2023/03/24	87	160.11	30.4	160.49	160.50	56.6	30,143	0.19%
2023/03/23	23.4	159.00	12	159.42	159.50	11.4	30,253	0.04%
2023/03/22	12	161.46	12	161.50	161.50	0	30,188	0.00%
2023/03/21	34.5	162.27	25	160.60	160.50	9.5	30,206	0.03%
2023/03/20	30.1	163.26	18	162.75	162.00	12.1	30,099	0.04%
2023/03/17	28	161.05	15.4	161.69	162.00	12.6	29,846	0.04%
2023/03/16	85.1	163.57	24.1	161.43	159.50	61	29,571	0.21%
2023/03/15	153.3	174.89	50	172.61	167.00	103.3	28,621	0.36%	大買/鉅額交易
2023/03/14	24	166.40	28	170.39	171.00	-4	26,668	-0.01%
2023/03/13	4	167.63	45.7	168.96	170.50	-41.7	25,971	-0.16%
2023/03/10	36	165.56	70.2	165.79	165.00	-34.2	25,495	-0.13%
2023/03/09	10	161.50	24	163.60	164.50	-14	24,452	-0.06%
2023/03/08	34	162.60	15.4	161.99	161.00	18.7	24,366	0.08%
2023/03/07	31.1	162.52	33	165.95	166.00	-1.9	24,298	-0.01%
2023/03/06	23	162.57	24	164.33	164.50	-1	24,396	0.00%
2023/03/03	16	159.16	17.2	162.67	163.00	-1.2	24,567	0.00%
2023/03/02	0	0.00	17.5	160.74	160.50	-17.5	24,620	-0.07%
2023/03/01	20	154.88	11.1	156.00	156.00	9	24,421	0.04%
2023/02/24	14	157.29	4	156.75	157.00	10	24,337	0.04%
2023/02/23	14.1	157.29	89.2	154.61	158.00	-75.1	24,160	-0.31%
2023/02/22	21	154.00	24	153.44	152.50	-3	23,941	-0.01%
2023/02/21	4.2	150.79	33.2	151.67	155.00	-29	23,692	-0.12%
2023/02/20	8	145.81	8	147.00	147.00	0	23,485	0.00%
2023/02/17	18	146.14	10	146.00	146.00	8	23,860	0.03%
2023/02/16	12	146.96	13	147.85	148.00	-1	24,474	0.00%
2023/02/15	16.3	147.71	13	146.96	146.50	3.3	25,323	0.01%
2023/02/14	39.1	148.67	59	146.54	149.00	-19.9	25,695	-0.08%
2023/02/13	82.1	143.60	62	144.05	143.50	20.1	25,862	0.08%
2023/02/10	93.1	149.39	70	147.01	147.00	23.1	26,416	0.09%
2023/02/09	77.1	150.92	42	150.02	150.00	35.1	26,872	0.13%
2023/02/08	13	151.50	13	151.42	151.50	0	27,255	0.00%
2023/02/07	18	151.14	51	151.00	151.00	-33	27,677	-0.12%
2023/02/06	17.1	153.99	4	151.75	151.00	13.1	28,290	0.05%
2023/02/03	43	158.90	46	157.43	157.00	-3	28,298	-0.01%
2023/02/02	8	155.00	12.4	155.03	156.00	-4.4	28,433	-0.02%
2023/02/01	2	152.00	2	152.00	152.00	0	28,501	0.00%
2023/01/31	4	152.25	5	152.50	152.00	-1	28,789	0.00%
2023/01/30	25	151.28	7	151.57	150.50	18	29,351	0.06%
2023/01/17	3	152.50	4	154.13	152.50	-1	29,516	0.00%
2023/01/16	40.1	151.02	36	151.39	151.50	4.1	29,949	0.01%
2023/01/13	5	153.00	14	152.89	152.50	-9	30,224	-0.03%
2023/01/12	23.1	154.60	10	152.50	152.50	13.1	31,040	0.04%
2023/01/11	2	158.50	6	157.50	156.50	-4	31,456	-0.01%
2023/01/10	0	0.00	1	155.50	155.50	-1	31,952	0.00%
2023/01/09	40.1	156.41	34	155.03	155.00	6.1	33,062	0.02%
2023/01/06	10	157.00	10	159.00	159.00	0	33,377	0.00%
2023/01/05	4.5	156.82	6	159.33	156.50	-1.5	33,744	0.00%
2023/01/04	28.2	159.19	11	158.50	156.00	17.2	34,379	0.05%
2023/01/03	52	160.28	51.1	160.45	160.00	1	34,692	0.00%
2022/12/30	0	0.00	8	162.87	163.00	-8	34,774	-0.02%
2022/12/29	3	159.33	0	0.00	160.00	3	35,206	0.01%
2022/12/28	16.1	160.15	12.4	159.38	159.00	3.7	35,835	0.01%
2022/12/27	26	165.02	3	165.33	162.50	23	36,335	0.06%
2022/12/26	6	164.25	12	163.25	162.50	-6	37,155	-0.02%
2022/12/23	32	166.94	17	167.32	167.50	15	37,680	0.04%
2022/12/22	82	167.51	89.4	168.26	171.50	-7.4	37,869	-0.02%
2022/12/21	1	162.99	86	164.35	164.00	-85	37,883	-0.22%
2022/12/20	51	161.79	33	165.00	158.50	18	38,220	0.05%
2022/12/19	16	163.19	3.1	163.89	162.00	12.9	38,917	0.03%
2022/12/16	23	164.46	54.8	161.30	164.00	-31.8	39,083	-0.08%
2022/12/15	1	154.00	14	154.61	157.00	-13	38,991	-0.03%
2022/12/14	16	152.09	4	151.88	152.00	12	39,638	0.03%
2022/12/13	17	155.06	19	155.45	155.00	-2	40,008	0.00%
2022/12/12	8	154.44	14.4	154.14	154.50	-6.4	40,766	-0.02%
2022/12/09	6	154.17	12	153.25	154.50	-6	41,625	-0.01%
2022/12/08	36	150.07	40	150.89	151.00	-4	42,498	-0.01%
2022/12/07	9	151.72	11.2	150.88	151.50	-2.2	44,222	0.00%
2022/12/06	28.4	155.82	11	155.59	152.50	17.4	44,704	0.04%
2022/12/05	1	160.00	145	159.11	159.00	-144	45,493	-0.32%	大賣/鉅額交易
2022/12/02	31.2	159.90	19	159.92	158.50	12.2	45,703	0.03%
2022/12/01	20	163.23	18	163.75	162.00	2	46,812	0.00%
2022/11/30	5	162.00	5.6	161.52	163.00	-0.6	46,930	0.00%
2022/11/29	9.2	158.99	8	158.75	161.00	1.2	47,245	0.00%
2022/11/28	24	159.10	9	158.61	157.50	15	47,987	0.03%
2022/11/25	17.5	161.70	23.1	161.74	160.50	-5.6	48,129	-0.01%
2022/11/24	211	160.88	28.1	157.66	161.00	182.9	48,659	0.38%	大買/鉅額交易
2022/11/23	3	153.67	21.1	152.98	153.50	-18.1	48,593	-0.04%
2022/11/22	2	149.75	14.3	150.12	150.50	-12.3	48,960	-0.03%
2022/11/21	38.2	148.31	32	148.31	147.50	6.2	49,966	0.01%
2022/11/18	43.5	152.66	32.2	153.64	150.50	11.3	50,925	0.02%
2022/11/17	0	0.00	1.8	154.00	154.00	-1.8	52,546	0.00%
2022/11/16	27	154.48	26	155.45	154.50	1.1	53,035	0.00%
2022/11/15	34.2	153.85	19.2	154.42	155.00	15	54,115	0.03%
2022/11/14	10	153.15	71.1	154.66	155.50	-61.1	55,197	-0.11%
2022/11/11	64.2	151.82	33.6	153.35	150.00	30.6	56,578	0.05%
2022/11/10	18	150.69	17	149.94	151.00	1	57,418	0.00%
2022/11/09	8.1	148.00	4	149.00	148.50	4.1	58,833	0.01%
2022/11/08	42	148.85	39.8	148.05	147.50	2.3	59,257	0.00%
2022/11/07	29.8	143.48	34.3	143.29	143.50	-4.5	59,292	-0.01%
2022/11/04	68	138.51	85.7	137.55	139.00	-17.7	59,938	-0.03%
2022/11/03	20.1	133.98	28	133.39	135.00	-7.9	60,344	-0.01%
2022/11/02	40	136.98	84	138.45	137.00	-44	61,818	-0.07%
2022/11/01	100.2	135.27	61.6	136.86	135.00	38.6	62,196	0.06%
2022/10/31	55.1	134.98	64	136.14	137.50	-8.9	62,743	-0.01%
2022/10/28	82.1	138.63	46	138.90	137.50	36.1	62,905	0.06%
2022/10/27	43	141.33	20.2	140.98	142.50	22.9	63,650	0.04%
2022/10/26	43	134.94	46	136.92	139.00	-3	64,661	0.00%
2022/10/25	4	137.88	18	138.25	139.00	-14	65,425	-0.02%
2022/10/24	6	139.33	61	141.75	137.50	-55	66,456	-0.08%
2022/10/21	62.2	137.02	15.2	136.43	135.50	47	67,585	0.07%
2022/10/20	48.9	134.87	39.4	135.70	137.00	9.5	67,859	0.01%
2022/10/19	2	143.50	4	144.75	144.00	-2	68,054	0.00%
2022/10/18	6	142.50	18.8	142.36	141.00	-12.8	68,950	-0.02%
2022/10/17	63.2	141.12	27	142.06	140.00	36.2	69,802	0.05%
2022/10/14	4	151.38	21	152.26	152.50	-17	70,879	-0.02%
2022/10/13	79	147.16	72.5	148.42	144.50	6.5	71,431	0.01%
2022/10/12	43	149.24	22.4	147.31	147.00	20.6	73,758	0.03%
2022/10/11	31.2	155.82	34.1	154.55	156.00	-2.9	74,873	0.00%
2022/10/07	57.4	155.90	58.1	155.22	155.50	-0.7	76,526	0.00%
2022/10/06	13.2	151.23	9.6	153.54	155.50	3.6	79,300	0.00%
2022/10/05	35	157.59	51.4	156.03	155.50	-16.4	80,642	-0.02%
2022/10/04	35	151.46	20.2	151.46	150.50	14.9	82,828	0.02%
2022/10/03	23	149.41	29	149.89	149.50	-6	84,746	-0.01%
2022/09/30	77	144.80	76.2	141.06	146.00	0.8	89,404	0.00%
2022/09/29	80.2	146.76	80	147.62	144.00	0.2	92,868	0.00%
2022/09/28	93.6	146.64	75.8	147.35	144.00	17.8	95,013	0.02%
2022/09/27	86	150.49	97.9	149.70	153.50	-11.9	96,326	-0.01%
2022/09/26	155.1	147.84	172.3	147.70	145.50	-17.2	98,920	-0.02%	大買/大賣/
2022/09/23	28	159.30	35	159.36	158.00	-7	101,954	-0.01%
2022/09/22	88.3	157.48	94	159.41	156.00	-5.7	103,290	-0.01%
2022/09/21	108.1	168.60	97	169.69	166.50	11.1	105,540	0.01%	大買/
2022/09/20	54	171.19	34.6	171.22	172.50	19.4	106,936	0.02%
2022/09/19	36.1	177.90	18.6	175.48	169.00	17.5	109,423	0.02%
2022/09/06	83.7	80.62	25	80.85	80.80	58.7	109,750	0.05%
2022/09/05	26.6	80.12	16	80.03	80.00	10.6	110,450	0.01%
2022/09/02	73	83.15	48.1	82.90	79.70	24.9	111,134	0.02%
2022/09/01	10.1	86.91	9	86.78	86.20	1.1	110,104	0.00%
2022/08/31	50.2	86.80	121.3	86.84	88.30	-71.1	111,154	-0.06%	大賣/
2022/08/30	30.5	88.17	6.1	88.17	88.00	24.4	110,653	0.02%
2022/08/29	76.5	87.91	60	88.03	87.90	16.5	110,637	0.01%
2022/08/26	6	94.08	13	93.97	93.50	-7	110,403	-0.01%
2022/08/25	15	93.31	8	93.84	93.20	7	110,452	0.01%
2022/08/24	14.6	94.28	8	93.90	92.10	6.6	110,843	0.01%
2022/08/23	39	95.06	14.2	95.67	95.10	24.8	111,196	0.02%
2022/08/22	12.1	95.37	33	95.47	95.00	-21	111,536	-0.02%
2022/08/19	7	98.54	10	98.70	98.00	-3	111,307	0.00%
2022/08/18	264	98.69	217	98.10	97.80	47	111,482	0.04%	大買/大賣/
2022/08/17	150.1	99.60	152.2	98.82	98.30	-2.1	111,900	0.00%	大買/大賣/
2022/08/16	34.4	97.81	10	98.84	97.10	24.4	112,179	0.02%
2022/08/15	36	100.52	13.3	99.91	99.50	22.7	113,986	0.02%
2022/08/12	0	0.00	23.5	103.87	104.00	-23.5	113,201	-0.02%
2022/08/11	372.2	105.20	366.2	103.08	103.00	6.1	114,580	0.01%	大買/大賣/
2022/08/10	265.7	104.95	277	103.94	103.00	-11.3	113,853	-0.01%	大買/大賣/
2022/08/09	203.2	102.42	188.2	103.23	105.00	15	113,610	0.01%	大買/大賣/
2022/08/08	355	97.85	369	100.02	101.00	-14	113,561	-0.01%	大買/大賣/
2022/08/05	45.1	97.42	100.1	97.92	99.20	-55	112,786	-0.05%
2022/08/04	15.1	92.53	18.6	93.05	94.00	-3.5	112,735	0.00%
2022/08/03	31	93.49	47	93.59	93.20	-16	113,100	-0.01%
2022/08/02	67	93.78	57	93.54	93.30	10	114,082	0.01%
2022/08/01	17.1	96.06	13	96.28	96.60	4.1	114,967	0.00%
2022/07/29	401	95.41	453	95.60	95.50	-52	116,058	-0.04%	大買/大賣/
2022/07/28	63	93.64	56	92.76	92.00	7	116,037	0.01%
2022/07/27	200	93.15	220	93.81	94.00	-20	116,797	-0.02%	大買/大賣/
2022/07/26	242	92.83	257	91.83	91.70	-15	116,958	-0.01%	大買/大賣/
2022/07/25	214.1	91.88	218	91.66	92.10	-3.9	117,984	0.00%	大買/大賣/
2022/07/22	125	94.45	254.1	94.20	94.20	-129.1	117,754	-0.11%	大買/大賣/鉅額交易
2022/07/21	260	92.06	234	92.69	93.00	26	117,727	0.02%	大買/大賣/
2022/07/20	234.2	90.24	201	91.43	89.70	33.2	116,996	0.03%	大買/大賣/
2022/07/19	95	91.71	85	91.25	91.60	10	117,778	0.01%
2022/07/18	28.3	89.69	16	89.95	89.30	12.3	117,285	0.01%
2022/07/15	73	89.48	51	89.59	89.30	22	117,712	0.02%
2022/07/14	25	89.17	50	89.76	90.60	-25	118,086	-0.02%
2022/07/13	192	89.63	198.1	88.42	87.10	-6.1	117,449	-0.01%	大買/大賣/
2022/07/12	112	86.93	60	86.77	86.10	52	116,723	0.04%	大買/
2022/07/11	58.3	92.64	49	92.50	92.30	9.3	115,616	0.01%
2022/07/08	157.1	93.21	162.2	93.14	92.70	-5.2	115,425	0.00%	大買/大賣/
2022/07/07	199	87.93	195	87.15	88.40	4	114,229	0.00%	大買/大賣/
2022/07/06	283.1	87.54	188	87.39	85.80	95.1	113,418	0.08%	大買/大賣/
2022/07/05	114.1	86.77	153.1	85.13	87.70	-39	112,527	-0.03%	大買/大賣/
2022/07/04	364	81.57	358.1	80.82	82.50	5.9	110,875	0.01%	大買/大賣/
2022/07/01	247.2	82.79	147.5	83.91	79.80	99.7	109,978	0.09%	大買/大賣/
2022/06/30	71.4	85.59	73.2	86.28	84.60	-1.8	108,135	0.00%
2022/06/29	182.1	91.64	168.4	92.18	89.00	13.7	106,524	0.01%	大買/大賣/
2022/06/28	113.4	106.88	184	107.52	108.50	-70.6	101,371	-0.07%	大買/大賣/
2022/06/27	119.3	105.04	129.5	104.62	108.50	-10.3	97,932	-0.01%	大買/大賣/
2022/06/24	97.1	99.84	115.1	101.01	98.70	-18	96,001	-0.02%	大賣/
2022/06/23	377.6	99.07	306	99.76	96.10	71.6	95,217	0.08%	大買/大賣/
2022/06/22	309.4	103.85	336.3	105.97	102.00	-26.9	94,380	-0.03%	大買/大賣/
2022/06/21	40	110.25	178	110.69	110.00	-138	91,420	-0.15%	大賣/鉅額交易
2022/06/20	179.6	112.44	254.4	113.07	109.50	-74.8	90,332	-0.08%	大買/大賣/
2022/06/17	203.1	119.83	6.2	119.92	119.50	197	88,054	0.22%	大買/鉅額交易
2022/06/16	173.5	122.44	269	122.98	119.50	-95.5	87,782	-0.11%	大買/大賣/
2022/06/15	25.2	129.46	12	129.97	128.00	13.2	87,290	0.02%
2022/06/14	27	129.06	142	128.74	131.50	-115	91,019	-0.13%	大賣/鉅額交易
2022/06/13	59.4	132.04	35	132.87	130.50	24.4	98,088	0.02%
2022/06/10	35.3	138.46	13.3	138.49	139.00	22	101,235	0.02%
2022/06/09	65.1	140.36	50.4	140.14	140.00	14.7	103,838	0.01%
2022/06/08	10	144.75	22	145.23	145.50	-12	105,150	-0.01%
2022/06/07	7	144.21	9	144.50	144.50	-2	108,405	0.00%
2022/06/06	27	145.80	9	146.61	143.50	18	112,216	0.02%
2022/06/02	7	144.50	9	144.50	144.50	-2	117,494	0.00%
2022/06/01	17.7	143.12	13.1	143.81	144.50	4.6	122,507	0.00%
2022/05/31	32	141.92	12	141.58	140.50	20	128,602	0.02%
2022/05/30	8	144.44	26	144.52	144.00	-18	130,969	-0.01%
2022/05/27	12	144.38	10.9	143.97	144.50	1.1	133,139	0.00%
2022/05/26	8	142.69	7	143.79	142.00	1	135,923	0.00%
2022/05/25	15.1	142.57	10	142.60	143.00	5.1	137,580	0.00%
2022/05/24	6	144.08	17	144.18	142.00	-11	140,648	-0.01%
2022/05/23	36	144.18	79.7	143.80	144.00	-43.7	141,672	-0.03%
2022/05/20	14.1	135.85	15.8	136.20	135.00	-1.6	143,505	0.00%
2022/05/19	61.5	132.38	51.3	133.44	136.00	10.3	146,445	0.01%
2022/05/18	6	137.67	25	137.74	137.50	-19	147,550	-0.01%
2022/05/17	38.4	136.47	14	136.50	135.50	24.4	148,465	0.02%
2022/05/16	79.1	138.43	51.1	138.81	137.50	27.9	148,528	0.02%
2022/05/13	11	143.00	16	143.50	143.50	-5	147,529	0.00%
2022/05/12	40.3	141.61	32	141.00	139.00	8.3	148,790	0.01%
2022/05/11	78.6	146.35	39	146.90	144.50	39.6	149,339	0.03%
2022/05/10	101.3	147.66	96.2	148.32	149.00	5.1	149,834	0.00%	大買/
2022/05/09	71.5	149.68	12.1	148.64	147.00	59.4	149,854	0.04%
2022/05/06	112.1	153.36	117.3	151.76	154.00	-5.2	151,677	0.00%	大買/大賣/
2022/05/05	143.3	152.30	103.5	152.47	152.50	39.8	151,966	0.03%	大買/大賣/
2022/05/04	21.2	151.57	51	151.34	151.50	-29.8	151,229	-0.02%
2022/05/03	20.1	145.30	60.2	144.93	146.50	-40.1	151,034	-0.03%
2022/04/29	91	144.26	105	144.15	145.00	-14	152,395	-0.01%	大賣/
2022/04/28	24	140.21	26.1	140.25	138.00	-2.1	153,466	0.00%
2022/04/27	27	134.94	40	137.18	140.00	-13	153,629	-0.01%
2022/04/26	20.3	140.00	6	139.33	139.00	14.3	154,336	0.01%
2022/04/25	158.1	141.08	169.3	141.37	139.50	-11.2	154,956	-0.01%	大買/大賣/
2022/04/22	16.2	146.84	32.5	147.48	147.50	-16.4	154,411	-0.01%
2022/04/21	23.7	145.79	27.2	146.59	145.50	-3.5	155,375	0.00%
2022/04/20	55	143.41	42	143.65	143.50	13	155,690	0.01%
2022/04/19	10	141.20	55.4	141.59	141.50	-45.4	156,662	-0.03%
2022/04/18	90	138.99	45.1	139.00	138.00	44.9	157,249	0.03%
2022/04/15	21.1	140.78	44.1	140.54	141.50	-23	158,579	-0.01%
2022/04/14	69	139.15	28.2	139.86	138.00	40.8	159,052	0.03%
2022/04/13	45.1	138.78	49.2	139.29	140.00	-4.1	159,379	0.00%
2022/04/12	31	133.68	55	134.15	134.50	-24	158,970	-0.02%
2022/04/11	113.1	137.42	107.5	136.87	136.00	5.5	158,820	0.00%	大買/大賣/
2022/04/08	9.3	134.61	33.1	134.47	135.50	-23.8	160,447	-0.01%
2022/04/07	24.3	130.00	11	129.77	128.50	13.3	160,256	0.01%
2022/04/06	64.3	133.76	44	133.99	133.50	20.3	160,346	0.01%
2022/04/01	7.4	136.40	29	136.95	138.50	-21.7	161,153	-0.01%
2022/03/31	6.1	134.10	8	135.56	135.00	-1.9	160,612	0.00%
2022/03/30	32.1	134.80	18.3	135.14	135.00	13.8	160,879	0.01%
2022/03/29	8	135.69	16.3	136.00	135.00	-8.3	160,807	-0.01%
2022/03/28	6.2	129.11	16	132.28	133.00	-9.8	160,703	-0.01%
2022/03/25	158.1	135.12	103.1	136.61	132.50	55	160,740	0.03%	大買/大賣/
2022/03/24	91.9	141.37	54.8	143.34	140.50	37.1	159,508	0.02%
2022/03/23	11	143.41	29.1	142.90	143.50	-18.1	159,913	-0.01%
2022/03/22	93	143.51	44.4	143.50	142.50	48.6	160,671	0.03%
2022/03/21	68.7	141.74	63	142.81	144.50	5.7	161,414	0.00%
2022/03/18	95	142.09	63	142.48	141.00	32	162,524	0.02%
2022/03/17	833.2	144.20	860.6	144.79	146.50	-27.4	161,352	-0.02%	大買/大賣/
2022/03/16	1,053	148.83	923	147.27	143.00	129.9	159,444	0.08%	大買/大賣/鉅額交易
2022/03/15	928.6	159.96	946.3	160.04	158.00	-17.6	152,784	-0.01%	大買/大賣/
2022/03/14	688	164.86	677.8	164.81	164.50	10.2	151,725	0.01%	大買/大賣/
2022/03/11	167.1	158.23	204	157.25	160.00	-37	152,733	-0.02%	大買/大賣/
2022/03/10	858.1	158.79	856.3	159.17	156.00	1.8	153,533	0.00%	大買/大賣/
2022/03/09	771.2	154.05	716.8	154.17	156.00	54.4	153,264	0.04%	大買/大賣/
2022/03/08	1,033.6	150.16	1,056.4	150.71	147.00	-22.9	154,489	-0.01%	大買/大賣/
2022/03/07	947.2	153.30	895.3	153.37	151.00	51.9	149,636	0.03%	大買/大賣/
2022/03/04	688.7	164.63	846.4	164.53	159.00	-157.7	146,034	-0.11%	大買/大賣/鉅額交易
2022/03/03	116	156.00	154.7	157.71	160.50	-38.7	141,629	-0.03%	大買/大賣/
2022/03/02	112.8	152.28	123.6	152.12	151.50	-10.9	141,292	-0.01%	大買/大賣/
2022/03/01	45	148.58	62.9	148.65	150.50	-17.9	141,164	-0.01%
2022/02/25	108.5	144.87	110.7	144.88	143.50	-2.2	138,574	0.00%	大買/大賣/
2022/02/24	196	142.53	142.5	141.56	141.50	53.5	137,892	0.04%	大買/大賣/
2022/02/23	227.1	146.20	171.8	146.52	145.00	55.3	135,778	0.04%	大買/大賣/
2022/02/22	161.5	141.08	187.1	141.47	142.50	-25.6	135,360	-0.02%	大買/大賣/
2022/02/21	206.3	145.72	123.8	145.83	147.00	82.5	132,479	0.06%	大買/大賣/
2022/02/18	42.1	138.76	321.5	138.37	141.50	-279.5	130,913	-0.21%	大賣/鉅額交易
2022/02/17	292	134.32	406.3	134.64	133.50	-114.3	130,341	-0.09%	大買/大賣/鉅額交易
2022/02/16	205	133.76	23	134.17	133.50	182	130,324	0.14%	大買/鉅額交易
2022/02/15	166	132.58	52	131.97	132.00	114	131,615	0.09%	大買/鉅額交易
2022/02/14	113	132.48	159.8	132.24	130.00	-46.7	135,142	-0.03%	大買/大賣/
2022/02/11	153	132.82	79	133.75	131.50	74	135,823	0.05%	大買/
2022/02/10	53	130.17	80.2	131.57	132.00	-27.2	137,310	-0.02%
2022/02/09	104	129.22	92	129.88	129.00	12	141,333	0.01%	大買/
2022/02/08	343.7	128.09	390.3	128.67	129.00	-46.6	142,570	-0.03%	大買/大賣/
2022/02/07	178.3	121.42	246.8	121.85	124.00	-68.5	142,448	-0.05%	大買/大賣/
2022/01/26	93.1	112.66	93	113.11	113.00	0.1	145,182	0.00%
2022/01/25	140.6	110.84	93	112.68	110.00	47.6	146,927	0.03%	大買/
2022/01/24	93.6	112.58	99.7	114.34	115.00	-6.1	147,622	0.00%
2022/01/21	89.9	119.16	44	117.66	115.50	45.9	148,843	0.03%
2022/01/20	16.6	123.09	11	123.59	124.00	5.6	147,911	0.00%
2022/01/19	133.8	123.39	37	125.58	122.50	96.8	148,513	0.07%	大買/
2022/01/18	112.3	125.99	103.2	126.57	127.00	9.1	148,700	0.01%	大買/大賣/
2022/01/17	184.1	127.39	128	128.57	127.00	56.1	150,741	0.04%	大買/大賣/
2022/01/14	15.4	127.88	16.2	128.53	132.00	-0.8	151,250	0.00%
2022/01/13	102.6	126.40	86	127.34	126.00	16.6	150,441	0.01%	大買/
2022/01/12	39	129.83	34	131.12	128.50	5	150,664	0.00%
2022/01/11	30.1	134.95	8	135.06	134.00	22.1	150,372	0.01%
2022/01/10	130.6	136.21	111.2	137.43	136.50	19.3	153,323	0.01%	大買/大賣/
2022/01/07	130.5	140.84	126	139.86	140.50	4.5	153,391	0.00%	大買/大賣/
2022/01/06	22.1	142.88	54.7	143.22	143.00	-32.6	155,682	-0.02%
2022/01/05	45.4	141.25	78.9	142.13	141.00	-33.5	157,420	-0.02%
2022/01/04	116.5	140.41	130.1	139.61	140.50	-13.6	160,365	-0.01%	大買/大賣/
2022/01/03	501.8	136.34	509.3	135.80	139.50	-7.5	161,661	0.00%	大買/大賣/
2021/12/30	65.1	142.24	45	142.51	142.50	20.1	162,803	0.01%
2021/12/29	51.8	144.36	56.3	144.98	144.00	-4.5	165,151	0.00%
2021/12/28	38	143.07	72	143.66	143.50	-34	169,330	-0.02%
2021/12/27	0	0.00	3.4	139.65	139.50	-3.4	172,634	0.00%
2021/12/24	12.2	139.30	4.1	139.99	139.00	8.1	177,210	0.00%
2021/12/23	69.1	140.93	76	139.82	139.00	-7	177,626	0.00%
2021/12/22	55.1	140.09	52	140.94	140.00	3.1	178,829	0.00%
2021/12/21	114.3	140.33	126.1	140.12	141.50	-11.8	180,705	-0.01%	大買/大賣/
2021/12/20	117.3	138.82	70	139.51	139.00	47.3	182,485	0.03%	大買/
2021/12/17	274.4	142.12	265	142.13	140.50	9.4	184,112	0.01%	大買/大賣/
2021/12/16	352	140.17	545.4	140.39	141.00	-193.4	183,615	-0.11%	大買/大賣/鉅額交易
2021/12/15	58.1	136.07	58	136.46	138.00	0.1	183,159	0.00%
2021/12/14	411.2	134.75	533.3	135.65	133.00	-122.1	183,106	-0.07%	大買/大賣/鉅額交易
2021/12/13	247.4	140.81	274.4	141.38	140.00	-27.1	181,061	-0.01%	大買/大賣/
2021/12/10	531.5	141.48	530.5	141.63	140.00	1	182,663	0.00%	大買/大賣/
2021/12/09	123.1	145.05	84.1	143.86	146.00	39	182,805	0.02%	大買/
2021/12/08	320.2	146.03	133	146.79	143.50	187.2	183,955	0.10%	大買/大賣/鉅額交易
2021/12/07	179	142.92	235.1	143.04	144.00	-56.1	183,428	-0.03%	大買/大賣/
2021/12/06	140.1	139.37	300.8	138.75	141.00	-160.7	181,188	-0.09%	大買/大賣/鉅額交易
2021/12/03	579.7	133.31	459.1	133.44	133.50	120.6	180,240	0.07%	大買/大賣/鉅額交易
2021/12/02	177	132.67	202.2	131.89	133.00	-25.2	181,513	-0.01%	大買/大賣/
2021/12/01	52	124.88	17	124.41	124.50	35	179,276	0.02%
2021/11/30	34.2	123.66	36.2	123.75	124.50	-2	181,460	0.00%
2021/11/29	244.5	119.85	297	120.87	120.00	-52.5	182,714	-0.03%	大買/大賣/
2021/11/26	647	121.36	565.6	121.31	118.50	81.4	184,621	0.04%	大買/大賣/
2021/11/25	170.4	123.43	223.6	124.17	124.50	-53.2	183,392	-0.03%	大買/大賣/
2021/11/24	69	120.11	79	119.61	120.00	-10	181,941	-0.01%
2021/11/23	338.6	120.64	420	120.61	119.50	-81.4	182,953	-0.04%	大買/大賣/
2021/11/22	237	119.78	169	119.82	119.50	68	184,329	0.04%	大買/大賣/
2021/11/19	171.1	119.21	160.5	119.48	117.00	10.6	185,580	0.01%	大買/大賣/
2021/11/18	40	119.30	58.5	119.60	119.00	-18.5	189,398	-0.01%
2021/11/17	217.4	118.47	130.3	116.46	117.00	87.1	192,811	0.05%	大買/大賣/
2021/11/16	455.1	116.17	450	117.29	119.50	5.1	193,997	0.00%	大買/大賣/
2021/11/15	239	112.12	247	112.14	112.00	-8	196,466	0.00%	大買/大賣/
2021/11/12	88	112.39	127	112.53	111.50	-39	199,268	-0.02%	大賣/
2021/11/11	1,641.8	115.70	1,582.4	116.35	109.50	59.5	198,947	0.03%	大買/大賣/
2021/11/10	195.5	122.88	185.7	121.98	120.00	9.8	197,060	0.00%	大買/大賣/
2021/11/09	122.5	122.43	110.2	122.97	122.00	12.4	197,592	0.01%	大買/大賣/
2021/11/08	787.6	118.58	890.2	119.03	124.00	-102.6	198,679	-0.05%	大買/大賣/鉅額交易
2021/11/05	698	112.10	626.2	112.71	114.00	71.9	201,236	0.04%	大買/大賣/
2021/11/04	1,330.5	113.53	1,347.1	113.85	109.50	-16.6	204,910	-0.01%	大買/大賣/
2021/11/03	429.3	111.14	496.6	110.44	112.00	-67.3	206,410	-0.03%	大買/大賣/
2021/11/02	467.2	104.40	474.2	105.29	105.00	-7	209,357	0.00%	大買/大賣/
2021/11/01	178	101.63	259.1	101.55	100.50	-81.1	210,903	-0.04%	大買/大賣/
2021/10/29	483.1	99.07	449.3	99.75	99.50	33.8	213,497	0.02%	大買/大賣/
2021/10/28	108.1	94.28	72	94.32	93.20	36.1	219,262	0.02%	大買/
2021/10/27	140.2	93.12	115.5	93.41	92.80	24.7	228,121	0.01%	大買/大賣/
2021/10/26	109.3	95.24	96	95.59	95.10	13.3	239,233	0.01%	大買/
2021/10/25	57.1	93.82	103	93.22	95.30	-46	246,483	-0.02%	大賣/
2021/10/22	139.6	90.16	132	89.95	89.20	7.6	254,186	0.00%	大買/大賣/
2021/10/21	25	93.13	25.3	93.35	92.20	-0.3	260,530	0.00%
2021/10/20	58	92.00	78.1	92.82	91.40	-20.1	265,268	-0.01%
2021/10/19	76	93.34	61.4	92.95	91.70	14.6	272,326	0.01%
2021/10/18	172.8	88.76	176.2	88.69	92.40	-3.4	280,299	0.00%	大買/大賣/
2021/10/15	148.3	94.36	129	95.07	93.90	19.3	286,315	0.01%	大買/大賣/
2021/10/14	198.4	95.88	235	95.29	95.30	-36.6	284,975	-0.01%	大買/大賣/
2021/10/13	99.8	94.10	127	93.74	92.90	-27.2	281,702	-0.01%	大賣/
2021/10/12	224.4	92.30	193.6	92.90	90.50	30.8	279,732	0.01%	大買/大賣/
2021/10/08	1,111.1	101.13	1,108.8	101.46	100.00	2.3	276,342	0.00%	大買/大賣/
2021/10/07	159	103.52	156.1	102.39	102.50	2.9	276,157	0.00%	大買/大賣/
2021/10/06	120.2	101.39	95	100.46	97.80	25.2	273,216	0.01%	大買/
2021/10/05	668.3	102.96	715.1	103.32	103.00	-46.9	270,476	-0.02%	大買/大賣/
2021/10/04	651.1	107.96	680.1	106.68	102.50	-29	266,654	-0.01%	大買/大賣/
2021/10/01	263.4	116.62	91	115.45	113.50	172.3	262,828	0.07%	大買/鉅額交易
2021/09/30	56.1	124.01	53	126.20	126.00	3.1	258,955	0.00%
2021/09/29	51	123.66	57	123.98	123.00	-6	266,397	0.00%
2021/09/28	121.7	126.42	82.1	126.37	125.50	39.6	272,286	0.01%	大買/
2021/09/27	308.1	132.84	286.1	133.18	131.50	22	278,548	0.01%	大買/大賣/
2021/09/24	42	133.10	119	133.25	134.00	-77	277,910	-0.03%	大賣/
2021/09/23	8.4	128.42	27	128.13	127.50	-18.7	276,862	-0.01%
2021/09/22	50.1	125.20	12	125.04	125.00	38.1	278,003	0.01%
2021/09/17	54.2	127.35	77	127.35	128.00	-22.8	278,093	-0.01%
2021/09/16	37.1	124.63	35	124.91	124.00	2.1	278,408	0.00%
2021/09/15	45	122.30	35	123.04	124.50	10	279,439	0.00%
2021/09/14	166.2	128.20	120.3	128.16	123.50	45.8	279,133	0.02%	大買/大賣/
2021/09/13	194	135.50	187.1	133.93	132.00	6.9	278,137	0.00%	大買/大賣/
2021/09/10	73.1	130.35	56.2	130.76	133.50	16.9	277,324	0.01%
2021/09/09	117	126.97	78	126.74	126.50	39	276,395	0.01%	大買/
2021/09/08	491	126.74	500.4	126.85	126.00	-9.4	282,336	0.00%	大買/大賣/
2021/09/07	117	126.26	146	126.29	128.00	-29	296,157	-0.01%	大買/大賣/
2021/09/06	244.3	120.60	285.3	121.52	118.00	-41	300,566	-0.01%	大買/大賣/
2021/09/03	570.4	124.07	511	124.18	125.50	59.4	306,502	0.02%	大買/大賣/
2021/09/02	484.2	129.69	517.1	129.65	129.50	-32.9	310,347	-0.01%	大買/大賣/
2021/09/01	343.8	131.25	382.7	131.32	128.50	-38.9	315,029	-0.01%	大買/大賣/
2021/08/31	97.2	138.17	78.3	137.79	136.00	18.9	315,876	0.01%
2021/08/30	47.2	142.00	30	141.48	140.00	17.2	324,773	0.01%
2021/08/27	49	141.32	36	142.29	141.00	13	330,529	0.00%
2021/08/26	118.3	142.17	79.1	142.01	142.50	39.1	337,701	0.01%	大買/
2021/08/25	54.1	142.20	67	142.99	144.00	-12.9	346,126	0.00%
2021/08/24	186.3	143.25	159.1	142.50	140.00	27.1	351,799	0.01%	大買/大賣/
2021/08/23	92.6	142.38	131.9	143.46	144.00	-39.3	356,981	-0.01%	大賣/
2021/08/20	45	130.91	86	131.12	132.50	-41	363,044	-0.01%
2021/08/19	256.8	134.83	177	135.56	128.00	79.8	368,882	0.02%	大買/大賣/
2021/08/18	95.7	127.01	141.4	129.82	136.00	-45.7	373,418	-0.01%	大賣/
2021/08/17	143.2	131.47	121	132.07	126.50	22.2	379,697	0.01%	大買/大賣/
2021/08/16	61.1	132.45	93	132.25	130.50	-31.9	389,123	-0.01%
2021/08/13	128.2	136.32	105	138.18	130.50	23.2	396,226	0.01%	大買/大賣/
2021/08/12	723.6	133.92	713.6	133.83	137.00	10	405,746	0.00%	大買/大賣/
2021/08/11	1,964.6	133.75	1,913.6	133.87	132.00	51	407,695	0.01%	大買/大賣/
2021/08/10	423.3	144.40	405	143.77	139.50	18.3	403,656	0.00%	大買/大賣/
2021/08/09	997.3	144.90	1,018.1	144.74	142.50	-20.9	405,351	-0.01%	大買/大賣/
2021/08/06	1,622.2	146.21	1,643.6	146.16	142.00	-21.4	410,188	-0.01%	大買/大賣/
2021/08/05	531.1	138.59	543.2	139.10	138.50	-12.1	410,472	0.00%	大買/大賣/
2021/08/04	1,136.1	142.54	1,105.6	142.17	143.50	30.6	413,241	0.01%	大買/大賣/
2021/08/03	1,919	141.64	1,909.5	142.33	141.00	9.5	422,017	0.00%	大買/大賣/
2021/08/02	2,056.1	129.84	2,080.1	130.25	141.50	-24	419,806	-0.01%	大買/大賣/
2021/07/30	2,048.5	145.30	1,978.1	146.30	132.00	70.4	414,783	0.02%	大買/大賣/
2021/07/29	1,564	137.79	1,616.4	137.82	144.50	-52.4	409,169	-0.01%	大買/大賣/
2021/07/28	1,305.2	119.87	1,355.3	120.84	131.50	-50.1	407,561	-0.01%	大買/大賣/
2021/07/27	1,167.4	132.75	1,277.4	132.01	126.50	-110	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	741.4	149.58	684	149.16	140.50	57.4	408,233	0.01%	大買/大賣/
2021/07/23	1,275.9	148.42	1,313.4	149.42	154.00	-37.6	407,402	-0.01%	大買/大賣/
2021/07/22	864.2	147.17	884.5	147.15	143.50	-20.3	404,660	-0.01%	大買/大賣/
2021/07/21	1,231.5	165.58	1,097.6	166.73	155.00	133.9	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	22.5	170.02	3.1	169.18	169.50	19.4	400,099	0.00%
2021/07/19	19.3	186.34	11.2	185.97	186.00	8.1	408,762	0.00%
2021/07/16	52.2	170.18	30.3	174.62	178.50	21.9	420,744	0.01%
2021/07/15	14	155.89	23	159.78	163.00	-9	426,675	0.00%
2021/07/14	93.8	149.88	92.7	149.34	148.50	1.1	431,418	0.00%
2021/07/13	76.6	168.40	39.1	170.65	165.00	37.5	436,403	0.01%
2021/07/12	16.2	186.46	15.8	189.80	183.00	0.4	440,608	0.00%
2021/07/09	83	189.42	22	187.75	187.00	61	444,332	0.01%
2021/07/08	59.4	189.24	31.2	197.81	207.50	28.2	453,132	0.01%
2021/07/07	65.6	205.03	15	219.00	202.00	50.6	458,714	0.01%
2021/07/06	335	224.15	228.3	225.26	224.00	106.7	463,239	0.02%	大買/大賣/鉅額交易
2021/07/05	766.8	209.34	803.7	210.03	217.00	-36.9	460,933	-0.01%	大買/大賣/
2021/07/02	988.5	210.73	803.3	211.15	206.50	185.2	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	162.8	209.29	111	207.19	213.00	51.8	454,472	0.01%	大買/大賣/
2021/06/30	85.5	188.09	60.3	189.92	197.00	25.2	460,040	0.01%
2021/06/29	125.8	179.07	41	181.61	179.50	84.8	463,620	0.02%	大買/
2021/06/28	49.7	170.97	50.4	172.75	176.00	-0.7	466,807	0.00%
2021/06/25	59.4	158.11	119.8	156.26	160.00	-60.4	467,678	-0.01%	大賣/
2021/06/24	96.1	147.65	43.4	147.99	152.00	52.8	469,148	0.01%
2021/06/23	92.1	143.59	88.7	140.32	138.50	3.4	470,103	0.00%
2021/06/22	91.4	155.79	128	153.82	153.50	-36.6	472,134	-0.01%	大賣/
2021/06/21	113.4	148.80	79	148.50	152.00	34.4	474,523	0.01%	大買/
2021/06/18	73.5	139.05	69	139.13	140.00	4.5	481,844	0.00%
2021/06/17	629	131.25	586.9	131.81	136.50	42.1	486,053	0.01%	大買/大賣/
2021/06/16	1,257.5	139.94	1,551.5	140.07	133.50	-294	482,407	-0.06%	大買/大賣/鉅額交易
2021/06/15	1,347.3	131.76	1,396.1	130.87	136.00	-48.8	469,049	-0.01%	大買/大賣/
2021/06/11	742.4	119.06	559.2	118.56	124.00	183.2	462,202	0.04%	大買/大賣/鉅額交易
2021/06/10	894.1	112.02	899	112.75	113.50	-4.9	455,798	0.00%	大買/大賣/
2021/06/09	1,732.2	117.46	2,218	117.12	116.00	-485.8	452,231	-0.11%	大買/大賣/鉅額交易
2021/06/08	229.1	113.88	283	114.65	115.50	-53.9	447,647	-0.01%	大買/大賣/
2021/06/07	1,328.1	114.14	1,315	114.55	110.50	13	445,887	0.00%	大買/大賣/
2021/06/04	1,222.1	118.76	1,045.1	119.21	116.50	177	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	1,140.2	115.03	573.4	115.81	119.00	566.9	432,526	0.13%	大買/大賣/鉅額交易
2021/06/02	1,354.1	112.05	1,786.6	112.49	110.50	-432.5	425,638	-0.10%	大買/大賣/鉅額交易
2021/06/01	942.2	102.07	795.5	102.19	108.00	146.7	416,036	0.04%	大買/大賣/鉅額交易
2021/05/31	1,159.7	101.94	1,119	102.39	98.60	40.7	408,878	0.01%	大買/大賣/
2021/05/28	709.1	91.28	583.9	92.94	96.40	125.3	400,305	0.03%	大買/大賣/鉅額交易
2021/05/27	412.2	88.29	456	88.21	87.70	-43.8	393,426	-0.01%	大買/大賣/
2021/05/26	208.1	84.40	300	85.03	85.60	-91.9	387,304	-0.02%	大買/大賣/
2021/05/25	419	83.37	301.8	83.80	82.40	117.3	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	708	88.31	669.4	88.53	86.40	38.6	373,220	0.01%	大買/大賣/
2021/05/21	831.5	82.99	965.2	83.19	84.70	-133.7	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	1,109.3	78.73	1,161	78.86	77.00	-51.8	363,426	-0.01%	大買/大賣/
2021/05/19	100.3	74.29	96.1	75.10	76.30	4.2	353,990	0.00%
2021/05/18	183	67.58	200.1	68.72	69.40	-17.1	354,300	0.00%	大買/大賣/
2021/05/17	347.4	65.19	209.1	66.88	63.10	138.3	355,083	0.04%	大買/大賣/鉅額交易
2021/05/14	507	72.57	715.1	72.41	70.10	-208.1	348,929	-0.06%	大買/大賣/鉅額交易
2021/05/13	316.2	78.95	457	79.57	77.50	-140.8	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	277.3	90.02	87.2	90.04	86.10	190.1	339,909	0.06%	大買/鉅額交易
2021/05/11	747.1	95.13	635	96.31	95.60	112.1	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	170	90.80	266	92.45	93.50	-96	328,422	-0.03%	大買/大賣/
2021/05/07	283	83.86	244	82.91	85.00	39	325,581	0.01%	大買/大賣/
2021/05/06	242	81.85	313.3	82.89	81.10	-71.3	323,968	-0.02%	大買/大賣/
2021/05/05	1,085	80.10	446.5	79.47	79.90	638.5	320,740	0.20%	大買/大賣/鉅額交易
2021/05/04	484.3	83.32	491.5	83.28	78.00	-7.2	317,797	0.00%	大買/大賣/
2021/05/03	166	84.79	368.1	84.78	86.60	-202.1	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	221	76.32	119	76.77	79.00	102	311,289	0.03%	大買/大賣/鉅額交易
2021/04/28	667	78.47	567	77.57	76.80	100	313,044	0.03%	大買/大賣/
2021/04/27	373.1	78.96	378	79.22	77.50	-4.9	314,226	0.00%	大買/大賣/
2021/04/26	315	75.11	340	75.33	76.80	-25	312,603	-0.01%	大買/大賣/
2021/04/23	851	70.00	791.4	69.63	69.90	59.6	315,745	0.02%	大買/大賣/
2021/04/22	1,155.6	79.28	1,136	79.40	72.90	19.6	315,593	0.01%	大買/大賣/
2021/04/21	606.1	73.29	611	72.40	75.90	-4.9	308,666	0.00%	大買/大賣/
2021/04/20	423	67.70	448.9	68.12	69.00	-25.9	309,304	-0.01%	大買/大賣/
2021/04/19	741	68.01	706	67.67	68.00	35	313,097	0.01%	大買/大賣/
2021/04/16	558	60.44	598	60.25	63.30	-40	312,672	-0.01%	大買/大賣/
2021/04/15	204	59.32	194.2	59.15	59.00	9.8	316,287	0.00%	大買/大賣/
2021/04/14	480	58.62	435.2	59.02	59.90	44.8	324,475	0.01%	大買/大賣/
2021/04/13	158.2	56.09	187	56.37	56.90	-28.8	323,391	-0.01%	大買/大賣/
2021/04/12	88	54.04	176.1	54.24	55.00	-88.1	325,158	-0.03%	大賣/
2021/04/09	338	50.64	258	50.39	50.00	80	327,887	0.02%	大買/大賣/
2021/04/08	188	51.86	164.6	51.30	52.30	23.4	328,861	0.01%	大買/大賣/
2021/04/07	102.7	49.90	99	50.29	50.50	3.7	330,502	0.00%	大買/
2021/04/06	901	47.78	1,008	47.92	49.50	-107	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	165	47.50	142	47.48	47.90	23	334,420	0.01%	大買/大賣/
2021/03/31	190	45.55	191	45.40	45.50	-1	335,169	0.00%	大買/大賣/
2021/03/30	49	44.13	51.2	44.43	43.80	-2.2	332,613	0.00%
2021/03/29	30	43.70	147	43.95	43.80	-117	334,642	-0.03%	大賣/鉅額交易
2021/03/26	45	43.00	77	42.81	43.05	-32	338,151	-0.01%
2021/03/25	101	42.35	81.1	42.18	41.70	19.9	342,399	0.01%	大買/
2021/03/24	297	42.80	277	43.11	43.70	20	344,151	0.01%	大買/大賣/
2021/03/23	1,276	44.18	1,149	43.33	42.75	127	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	396	44.96	513.6	44.60	45.85	-117.6	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	503	42.10	494.1	42.32	41.70	8.9	335,053	0.00%	大買/大賣/
2021/03/18	16	40.60	69.5	40.92	41.65	-53.5	336,025	-0.02%
2021/03/17	88	40.03	52	40.04	40.10	36	338,081	0.01%
2021/03/16	195	39.75	209	39.79	39.60	-14	340,095	0.00%	大買/大賣/
2021/03/15	154	39.41	180.1	39.81	40.00	-26.1	343,638	-0.01%	大買/大賣/
2021/03/12	56.1	39.02	156.5	39.00	38.80	-100.4	346,068	-0.03%	大賣/
2021/03/11	263	39.28	296	38.84	38.15	-33	345,247	-0.01%	大買/大賣/
2021/03/10	254	38.42	249	38.43	38.05	5	343,580	0.00%	大買/大賣/
2021/03/09	76	37.58	88	38.05	38.40	-12	342,793	0.00%
2021/03/08	7	37.74	15	37.79	37.35	-8	342,626	0.00%
2021/03/05	6	37.64	36	37.28	37.30	-30	343,254	-0.01%
2021/03/04	27	37.56	3	37.58	37.30	24	344,270	0.01%
2021/03/03	87	37.07	54	37.03	38.05	33	345,435	0.01%
2021/03/02	88	37.99	107	38.51	36.50	-19	347,418	-0.01%	大賣/
2021/02/26	35	37.21	66	38.12	37.95	-31	346,878	-0.01%
2021/02/25	33	37.52	53	37.68	37.65	-20	346,065	-0.01%
2021/02/24	186	37.92	178	38.00	36.75	8	346,653	0.00%	大買/大賣/
2021/02/23	371.2	39.34	318	39.28	38.35	53.2	345,278	0.02%	大買/大賣/
2021/02/22	94.1	38.97	401	38.98	39.40	-306.9	343,575	-0.09%	大賣/鉅額交易
2021/02/19	428.3	36.87	551	36.98	36.85	-122.8	341,444	-0.04%	大買/大賣/鉅額交易
2021/02/18	232.5	37.97	222.3	37.96	37.45	10.2	340,564	0.00%	大買/大賣/
2021/02/17	170.1	35.09	443	35.66	36.70	-272.9	334,836	-0.08%	大買/大賣/鉅額交易
2021/02/05	62	33.80	76	34.04	33.70	-14	333,779	0.00%
2021/02/04	21	33.81	27	33.61	33.95	-6	333,977	0.00%
2021/02/03	650	34.54	560.3	34.76	33.55	89.8	335,365	0.03%	大買/大賣/
2021/02/02	179.3	32.98	328	33.46	34.10	-148.8	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	175	31.13	137	31.19	31.20	38	332,819	0.01%	大買/大賣/
2021/01/29	802	31.79	695	31.94	31.20	107	331,287	0.03%	大買/大賣/鉅額交易
2021/01/28	63	32.51	164	33.25	33.20	-101	329,188	-0.03%	大賣/鉅額交易
2021/01/27	221	32.48	165	32.67	32.45	56	326,737	0.02%	大買/大賣/
2021/01/26	282	34.09	180	34.15	33.65	102	324,290	0.03%	大買/大賣/鉅額交易
2021/01/25	390	36.02	387.5	36.16	35.35	2.5	321,731	0.00%	大買/大賣/
2021/01/22	73	34.12	72	34.16	35.00	1	317,020	0.00%
2021/01/21	168	32.00	308.2	32.27	32.10	-140.2	311,919	-0.04%	大買/大賣/鉅額交易
2021/01/20	146	30.62	128	30.63	30.45	18	307,578	0.01%	大買/大賣/
2021/01/19	382.4	33.29	186	33.73	32.00	196.4	301,961	0.07%	大買/大賣/鉅額交易
2021/01/18	199	33.43	144	33.53	34.00	55	298,582	0.02%	大買/大賣/
2021/01/15	173.6	35.53	116.5	35.35	34.25	57.1	291,543	0.02%	大買/大賣/
2021/01/14	294	38.63	278.4	38.74	38.05	15.6	282,872	0.01%	大買/大賣/
2021/01/13	428.4	38.41	287.3	38.55	37.45	141.1	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	593.1	40.12	583	40.10	38.55	10.1	271,214	0.00%	大買/大賣/
2021/01/11	170	42.03	194.5	42.25	42.65	-24.5	263,335	-0.01%	大買/大賣/
2021/01/08	200	39.39	682.4	39.62	40.30	-482.4	258,827	-0.19%	大買/大賣/鉅額交易
2021/01/07	1,192.6	39.26	929	39.27	38.45	263.6	251,081	0.10%	大買/大賣/鉅額交易
2021/01/06	414.2	44.72	272.5	44.72	42.55	141.7	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	637	44.35	661	44.54	45.50	-24	232,855	-0.01%	大買/大賣/
2021/01/04	749	44.16	646.8	43.95	44.75	102.2	225,311	0.05%	大買/大賣/鉅額交易
2020/12/31	565	39.43	497	39.47	40.70	68	217,707	0.03%	大買/大賣/
2020/12/30	571	37.88	472	38.11	38.20	99	211,301	0.05%	大買/大賣/
2020/12/29	1,380.1	38.19	1,316.9	38.35	38.35	63.2	206,347	0.03%	大買/大賣/
2020/12/28	25	35.09	195	35.93	36.75	-170	193,655	-0.09%	大賣/鉅額交易
2020/12/25	130	33.09	194	33.15	33.45	-64	191,484	-0.03%	大買/大賣/
2020/12/24	137	31.09	95	31.25	31.00	42	186,562	0.02%	大買/
2020/12/23	35	30.39	34	30.25	30.70	1	184,624	0.00%
2020/12/22	943.2	31.70	709	32.26	30.20	234.2	182,936	0.13%	大買/大賣/鉅額交易
2020/12/21	973	32.69	874	32.64	32.55	99	178,077	0.06%	大買/大賣/
2020/12/18	286	30.39	319.3	30.56	30.60	-33.3	174,642	-0.02%	大買/大賣/
2020/12/17	101	29.51	53	29.65	29.50	48	169,195	0.03%	大買/
2020/12/16	111	29.58	114.3	29.17	29.65	-3.3	168,328	0.00%	大買/大賣/
2020/12/15	250.2	29.48	165	29.25	28.65	85.2	165,748	0.05%	大買/大賣/
2020/12/14	25	28.60	791.3	28.66	29.45	-766.3	161,575	-0.47%	大賣/鉅額交易
2020/12/11	881.2	27.80	302.7	27.76	27.15	578.5	159,719	0.36%	大買/大賣/鉅額交易
2020/12/10	315	28.60	324.5	28.70	28.90	-9.5	156,348	-0.01%	大買/大賣/
2020/12/09	316.1	27.78	101	27.99	28.50	215.1	157,119	0.14%	大買/大賣/鉅額交易
2020/12/08	35	26.51	339	26.23	26.65	-304	154,716	-0.20%	大賣/鉅額交易
2020/12/07	162	23.81	191	24.26	24.25	-29	149,613	-0.02%	大買/大賣/
2020/12/04	294	24.39	9	24.55	24.20	285	148,675	0.19%	大買/鉅額交易
2020/12/03	45	24.72	200	24.87	24.75	-155	148,725	-0.10%	大賣/鉅額交易
2020/12/02	68	24.57	33	24.69	24.65	35	150,359	0.02%
2020/12/01	154.2	24.04	90	24.05	24.30	64.2	149,880	0.04%	大買/
2020/11/30	54.2	25.10	29	25.08	24.70	25.2	148,944	0.02%
2020/11/27	124	24.70	303	24.63	25.10	-179	147,374	-0.12%	大買/大賣/鉅額交易
2020/11/26	257.4	24.39	521	24.43	24.65	-263.6	146,402	-0.18%	大買/大賣/鉅額交易
2020/11/25	549	23.79	137	23.97	23.85	412	145,358	0.28%	大買/大賣/鉅額交易
2020/11/24	113	23.55	40	23.86	23.15	73	142,622	0.05%	大買/
2020/11/23	80	23.39	111.2	23.23	23.45	-31.2	141,379	-0.02%	大賣/
2020/11/20	45	22.06	88	22.27	22.55	-43	141,017	-0.03%
2020/11/19	384	22.09	289	22.23	21.95	95	142,743	0.07%	大買/大賣/
2020/11/18	96	22.03	224	21.91	22.50	-128	140,647	-0.09%	大賣/鉅額交易
2020/11/17	88	21.02	138	20.97	21.10	-50	137,819	-0.04%	大賣/
2020/11/16	22	20.30	135.2	20.40	20.50	-113.2	138,620	-0.08%	大賣/鉅額交易
2020/11/13	248	20.47	560	20.49	20.10	-312	139,438	-0.22%	大買/大賣/鉅額交易
2020/11/12	397.5	19.75	35	19.53	19.50	362.5	138,375	0.26%	大買/鉅額交易
2020/11/11	1,102	19.69	1,045	19.76	20.20	57	138,779	0.04%	大買/大賣/
2020/11/10	951.3	21.31	974.5	21.20	19.95	-23.2	137,101	-0.02%	大買/大賣/
2020/11/09	102	21.46	106	21.34	21.70	-4	131,851	0.00%	大買/大賣/
2020/11/06	65	20.05	96	20.15	20.35	-31	128,364	-0.02%
2020/11/05	112	19.95	148	19.95	19.80	-36	127,834	-0.03%	大買/大賣/
2020/11/04	2	19.73	724	19.27	19.80	-722	126,762	-0.57%	大賣/鉅額交易
2020/11/03	38	19.29	31	19.35	19.25	7	125,533	0.01%
2020/11/02	713	19.30	156	19.36	19.20	557	124,190	0.45%	大買/大賣/鉅額交易
2020/10/30	474	19.14	149	19.09	18.90	325	121,735	0.27%	大買/大賣/鉅額交易
2020/10/29	117	18.73	57	18.65	18.95	60	119,885	0.05%	大買/
2020/10/28	665.2	18.99	631.1	18.96	18.80	34.2	117,910	0.03%	大買/大賣/
2020/10/27	317	19.57	322.6	19.66	19.65	-5.6	115,403	0.00%	大買/大賣/
2020/10/26	185	19.38	207	19.61	19.80	-22	113,934	-0.02%	大買/大賣/
2020/10/23	76	18.54	159	18.56	18.60	-83	109,416	-0.08%	大賣/
2020/10/22	46	17.80	10	17.75	17.90	36	106,951	0.03%
2020/10/21	18	17.89	22	17.91	17.85	-4	106,336	0.00%
2020/10/20	27	17.83	35	17.91	17.95	-8	105,733	-0.01%
2020/10/19	10	17.80	4	17.85	17.85	6	104,644	0.01%
2020/10/16	15	17.78	82	17.75	17.65	-67	103,316	-0.06%
2020/10/15	31	17.37	38	17.41	17.50	-7	101,167	-0.01%
2020/10/14	40	17.00	20	17.08	17.15	20	99,905	0.02%
2020/10/13	12	16.93	114	16.91	17.00	-102	98,781	-0.10%	大賣/鉅額交易
2020/10/12	99	16.32	45	16.22	16.30	54	96,201	0.06%
2020/10/08	41	16.46	4	16.50	16.65	37	95,101	0.04%
2020/10/07	27	16.67	51.1	16.64	16.65	-24.1	94,341	-0.03%
2020/10/06	29	16.22	32	16.35	16.45	-3	93,537	0.00%
2020/10/05	33	16.17	134	16.31	16.45	-101	92,554	-0.11%	大賣/鉅額交易
2020/09/30	53	15.91	31	15.81	15.85	22	90,775	0.02%
2020/09/29	65	15.48	32	15.88	15.45	33	89,783	0.04%
2020/09/28	51	15.45	70	15.48	15.55	-19	88,723	-0.02%
2020/09/25	5	15.28	79	15.33	15.40	-74	88,039	-0.08%
2020/09/24	39	14.89	292	14.97	14.80	-253	85,793	-0.29%	大賣/鉅額交易
2020/09/23	709	15.05	498	15.06	15.20	211	83,579	0.25%	大買/大賣/鉅額交易
2020/09/22	172	15.78	124	15.80	15.80	48	79,654	0.06%	大買/大賣/
2020/09/21	31	16.03	47	15.95	15.80	-16	78,597	-0.02%
2020/09/18	53	16.01	43	16.08	16.05	10	77,335	0.01%
2020/09/17	108	16.24	102	16.30	16.10	6	76,254	0.01%	大買/大賣/
2020/09/16	574	15.89	451	16.01	16.10	123	74,588	0.16%	大買/大賣/鉅額交易
2020/09/15	30	16.74	25	16.76	16.90	5	71,108	0.01%
2020/09/14	243	16.96	130	16.77	16.50	113	69,318	0.16%	大買/大賣/鉅額交易
2020/09/11	137	18.59	105.3	18.37	17.70	31.7	64,199	0.05%	大買/大賣/
2020/09/10	24	19.24	24	19.14	19.05	0	60,379	0.00%
2020/09/09	25	18.83	19	18.84	19.00	6	59,235	0.01%
2020/09/08	91	18.73	21	18.58	18.70	70	57,847	0.12%
2020/09/07	44	19.17	184	19.16	18.80	-140	55,986	-0.25%	大賣/鉅額交易
2020/09/04	208	18.54	252	18.49	18.80	-44	52,869	-0.08%	大買/大賣/
2020/09/03	76	18.07	43	17.95	18.20	33	51,321	0.06%
2020/09/02	15	17.39	100	17.27	17.60	-85	49,450	-0.17%
2020/09/01	53	17.00	100	17.04	17.20	-47	48,390	-0.10%
2020/08/31	775	17.60	2,217	17.54	17.40	-1,442	46,838	-3.08%	大買/大賣/鉅額交易
2020/08/28	61	16.28	51	16.54	16.35	10	43,576	0.02%
2020/08/27	27	16.26	78.5	16.34	16.25	-51.5	42,409	-0.12%
2020/08/26	36	16.39	82	16.48	16.45	-46	41,223	-0.11%
2020/08/25	382	16.17	292	16.27	16.30	90	39,046	0.23%	大買/大賣/
2020/08/24	94	15.16	7	15.25	15.20	87	34,943	0.25%
2020/08/21	66	15.36	21	15.26	15.20	45	34,183	0.13%
2020/08/20	90	14.80	56	15.49	15.00	34	32,488	0.10%
2020/08/19	76	15.51	157	15.61	15.40	-81	29,075	-0.28%	大賣/
2020/08/18	95	15.07	27	14.98	15.20	68	26,709	0.25%
2020/08/17	511	14.85	584.1	14.71	14.90	-73.1	23,874	-0.31%	大買/大賣/
2020/08/14	6	13.23	48	13.07	13.55	-42	21,723	-0.19%
2020/08/13	110	12.41	105	12.26	12.35	5	19,151	0.03%	大買/大賣/
2020/08/12	4	12.05	12	12.08	12.20	-8	18,795	-0.04%
2020/08/11	571	12.60	486	12.66	12.45	85	18,327	0.46%	大買/大賣/
2020/08/10	0	0.00	9	12.39	12.50	-9	16,859	-0.05%
2020/08/07	0.1	11.35	6	11.38	11.40	-5.9	15,756	-0.04%
2020/08/05	10	11.05	0.3	11.05	11.05	9.7	15,222	0.06%
2020/08/04	10	11.13	0	0.00	11.10	10	15,317	0.07%
2020/08/03	10	11.10	0	0.00	11.05	10	15,322	0.07%
2020/07/31	20	11.15	4	11.20	11.00	16	15,225	0.11%
2020/07/30	3	10.97	0	0.00	11.05	3	15,056	0.02%
2020/07/27	0	0.00	3	10.85	10.80	-3	15,648	-0.02%
2020/07/24	20	10.80	0	0.00	10.70	20	15,977	0.13%
2020/07/15	0	0.00	2	10.80	10.85	-2	16,399	-0.01%
2020/07/10	14	10.84	0	0.00	10.75	14	16,836	0.08%
2020/07/06	0.1	11.15	0	0.00	11.15	0.1	16,800	0.00%
2020/07/03	70	11.10	2	11.13	11.15	68	16,619	0.41%
2020/06/24	2	10.78	1	10.75	10.75	1	16,690	0.01%
2020/06/22	2	10.78	0	0.00	10.75	2	16,764	0.01%
2020/06/17	0	0.00	8	11.20	11.25	-8	16,616	-0.05%
2020/06/16	1	10.90	1	11.05	11.25	0	16,725	0.00%
2020/06/15	2	10.78	0	0.00	10.75	2	16,923	0.01%
2020/06/12	2	10.83	0	0.00	10.85	2	17,087	0.01%
2020/06/11	1	11.20	0	0.00	10.95	1	17,309	0.01%
2020/06/09	0	0.00	1	11.35	11.30	-1	17,670	-0.01%
2020/06/08	1	11.45	0	0.00	11.35	1	17,874	0.01%
2020/06/05	4	11.40	2	11.45	11.40	2	17,760	0.01%
2020/06/04	1	11.25	0	0.00	11.25	1	17,751	0.01%
2020/06/02	1	11.35	2	11.23	11.25	-1	17,855	-0.01%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/28	2	11.10	0	0.00	10.90	2	17,750	0.01%
2020/05/26	0	0.00	52.5	10.90	10.95	-52.5	17,513	-0.30%
2020/05/25	0	0.00	10	10.75	10.75	-10	17,480	-0.06%
2020/05/22	0	0.00	1	10.90	10.75	-1	17,500	-0.01%
2020/05/21	2	10.98	1	11.05	11.00	1	17,444	0.01%
2020/05/19	5	10.70	0	0.00	10.70	5	16,592	0.03%
2020/05/15	1	10.35	0	0.00	10.45	1	16,581	0.01%
2020/05/14	1	10.50	0	0.00	10.35	1	16,696	0.01%
2020/05/13	1	10.50	0	0.00	10.60	1	16,592	0.01%
2020/05/12	1	10.50	0	0.00	10.50	1	16,654	0.01%
2020/05/11	0	0.00	30	10.80	10.75	-30	16,641	-0.18%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/07	1	10.65	1	10.60	10.60	0	16,552	0.00%
2020/05/06	4	10.53	0	0.00	10.55	4	16,635	0.02%
2020/05/05	40	10.68	0	0.00	10.65	40	16,636	0.24%
2020/05/04	10	10.75	12	10.83	10.75	-2	16,637	-0.01%
2020/04/30	0	0.00	16	11.06	11.10	-16	16,615	-0.10%
2020/04/29	16	10.77	16	10.73	10.70	0	16,169	0.00%
2020/04/28	1	10.45	3	10.35	10.55	-2	15,964	-0.01%
2020/04/27	35	10.25	3	10.18	10.20	32	16,250	0.20%
2020/04/24	7	9.96	2	10.08	9.94	5	16,289	0.03%
2020/04/22	1	9.74	0	0.00	9.88	1	16,290	0.01%
2020/04/21	3	9.88	0	0.00	9.88	3	16,366	0.02%
2020/04/20	0	0.00	2	10.10	10.10	-2	16,196	-0.01%
2020/04/16	0	0.00	51	10.25	10.30	-51	16,326	-0.31%
2020/04/15	2	10.53	0	0.00	10.35	2	16,298	0.01%
2020/04/13	0	0.00	25	10.20	10.05	-25	15,991	-0.16%
2020/04/10	4	10.20	0	0.00	10.20	4	16,231	0.02%
2020/04/09	7	10.20	3.2	10.25	10.25	3.8	16,548	0.02%
2020/04/08	0	0.00	1	9.48	9.66	-1	16,231	-0.01%
2020/04/07	2	9.23	25	9.25	9.26	-23	16,073	-0.14%
2020/04/06	2	8.99	304	9.02	9.11	-302	15,969	-1.89%	大賣/鉅額交易
2020/04/01	9	9.10	0	0.00	9.10	9	15,850	0.06%
2020/03/30	111	9.16	34	9.20	9.23	77	15,543	0.50%	大買/
2020/03/27	20	9.65	0	0.00	9.40	20	15,373	0.13%
2020/03/26	1	9.65	0	0.00	9.67	1	15,138	0.01%
2020/03/25	0	0.00	5	9.71	9.68	-5	15,140	-0.03%
2020/03/24	0	0.00	2	9.54	9.44	-2	14,981	-0.01%
2020/03/23	50	9.30	0	0.00	9.24	50	15,121	0.33%
2020/03/20	0	0.00	2	9.55	9.60	-2	14,994	-0.01%
2020/03/19	0	0.00	2	9.04	9.20	-2	14,834	-0.01%
2020/03/18	100	9.42	0	0.00	9.50	100	14,626	0.68%
2020/03/17	51	9.60	15	9.41	9.42	36	14,397	0.25%
2020/03/13	2	10.20	0	0.00	10.45	2	13,652	0.01%
2020/03/11	60	11.67	10	11.75	11.55	50	13,052	0.38%
2020/03/10	45	11.75	30	11.72	11.70	15	13,299	0.11%
2020/03/09	30	11.45	10	11.51	11.40	20	12,959	0.15%
2020/03/05	0	0.00	21	11.85	11.85	-21	12,641	-0.17%
2020/03/04	0	0.00	20	11.55	11.55	-20	12,447	-0.16%
2020/03/03	1	11.65	20	11.60	11.40	-19	12,316	-0.15%
2020/03/02	20	11.43	0	0.00	11.40	20	12,380	0.16%
2020/02/26	0	0.00	1	11.60	11.60	-1	12,284	-0.01%
2020/02/25	0	0.00	10	11.70	11.70	-10	12,308	-0.08%
2020/02/24	10	11.60	0	0.00	11.55	10	12,302	0.08%
2020/02/21	10	11.75	0	0.00	11.75	10	12,615	0.08%
2020/02/20	20	11.90	0	0.00	11.85	20	12,626	0.16%
2020/02/19	0	0.00	20	11.90	11.95	-20	12,545	-0.16%
2020/02/18	0	0.00	10	11.78	11.80	-10	12,318	-0.08%
2020/02/14	11	11.80	0	0.00	11.75	11	12,177	0.09%
2020/02/13	0	0.00	10	11.90	11.90	-10	12,232	-0.08%
2020/02/12	2	11.80	13	11.81	11.80	-11	12,237	-0.09%
2020/02/11	1	11.70	1	11.65	11.65	0	12,133	0.00%
2020/02/10	10	11.40	0	0.00	11.50	10	12,262	0.08%
2020/02/07	23	11.74	0	0.00	11.65	23	12,421	0.19%
2020/02/06	0	0.00	20	11.85	11.95	-20	12,973	-0.15%
2020/02/05	11	11.68	11	11.79	11.70	0	13,176	0.00%
2020/02/04	0	0.00	10	11.45	11.60	-10	13,085	-0.08%
2020/02/03	21	11.25	10	11.50	11.45	11	13,083	0.08%
2020/01/31	31	11.70	0	0.00	11.75	31	13,329	0.23%
2020/01/30	81	12.02	0	0.00	11.80	81	13,347	0.61%
2020/01/20	0	0.00	1	13.10	12.95	-1	13,050	-0.01%
2020/01/17	2	13.00	0	0.00	13.00	2	13,144	0.02%
2020/01/16	20	13.03	0	0.00	13.00	20	13,165	0.15%
2020/01/15	11	13.10	0	0.00	13.15	11	13,205	0.08%
2020/01/14	10	13.20	66	13.26	13.20	-56	13,241	-0.42%
2020/01/13	1	13.05	10	13.10	13.15	-9	13,088	-0.07%
2020/01/10	31	13.15	43	13.08	13.15	-12	13,087	-0.09%
2020/01/09	2	12.83	30	12.85	12.85	-28	12,620	-0.22%
2020/01/08	36	12.69	0	0.00	12.60	36	12,602	0.29%
2020/01/06	0	0.00	8	13.05	13.00	-8	12,401	-0.06%
2020/01/03	11	12.80	43	12.92	13.00	-32	12,096	-0.26%
2020/01/02	0	0.00	28	12.66	12.70	-28	11,649	-0.24%
2019/12/31	20	12.43	0	0.00	12.40	20	11,463	0.17%
2019/12/30	10	12.50	10	12.60	12.50	0	11,447	0.00%
2019/12/27	0	0.00	10	12.55	12.50	-10	11,556	-0.09%
2019/12/24	0	0.00	24.5	12.50	12.50	-24.5	11,905	-0.21%
2019/12/23	0	0.00	10	12.55	12.55	-10	11,986	-0.08%
2019/12/20	1	12.45	10	12.50	12.40	-9	11,969	-0.08%
2019/12/19	0	0.00	10	12.55	12.50	-10	12,072	-0.08%
2019/12/18	0	0.00	36	12.60	12.65	-36	11,984	-0.30%
2019/12/17	0	0.00	10	12.50	12.50	-10	11,735	-0.09%
2019/12/16	0	0.00	10	12.45	12.45	-10	11,701	-0.09%
2019/12/13	0	0.00	10	12.40	12.40	-10	11,696	-0.09%
2019/12/12	2	12.25	0	0.00	12.25	2	11,533	0.02%
2019/12/11	20	12.20	0	0.00	12.20	20	11,623	0.17%
2019/12/10	10	12.25	7	12.25	12.25	3	11,682	0.03%
2019/12/09	11	12.20	0	0.00	12.20	11	11,742	0.09%
2019/12/06	11	12.25	0	0.00	12.25	11	11,693	0.09%
2019/12/05	15	12.28	14	12.35	12.35	1	11,600	0.01%
2019/12/04	80	12.39	0	0.00	12.35	80	11,313	0.71%
2019/12/03	1	12.35	0	0.00	12.45	1	11,336	0.01%
2019/12/02	12	12.30	0	0.00	12.30	12	11,381	0.11%
2019/11/29	13	12.40	0	0.00	12.40	13	11,292	0.12%
2019/11/25	31	12.37	5	12.35	12.35	26	10,860	0.24%
2019/11/22	8	12.43	0	0.00	12.40	8	10,857	0.07%
2019/11/21	100	12.55	0	0.00	12.55	100	10,902	0.92%
2019/11/20	42	12.34	0	0.00	12.85	42	10,885	0.39%
2019/11/19	0	0.00	20	12.53	12.50	-20	10,607	-0.19%
2019/11/18	36	12.40	10	12.45	12.50	26	10,589	0.25%
2019/11/14	3	12.47	0	0.00	12.35	3	10,800	0.03%
2019/11/13	3	12.55	0	0.00	12.60	3	10,919	0.03%
2019/11/08	100	12.80	0	0.00	12.75	100	11,311	0.88%
2019/11/07	0	0.00	12	12.78	12.65	-12	11,364	-0.11%
2019/11/06	101	12.80	0	0.00	12.80	101	11,286	0.89%	大買/鉅額交易
2019/11/05	27	12.40	23	12.64	12.65	4	11,154	0.04%
2019/11/01	10	12.50	0	0.00	12.50	10	10,651	0.09%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/30	12	12.49	70	12.55	12.60	-58	11,159	-0.52%
2019/10/29	1	12.70	0	0.00	12.70	1	10,954	0.01%
2019/10/28	20	13.10	0	0.00	13.05	20	11,109	0.18%
2019/10/25	63	13.25	20	13.40	13.20	43	11,122	0.39%
2019/10/24	20	13.15	0	0.00	13.10	20	11,016	0.18%
2019/10/22	0	0.00	20.2	13.40	13.40	-20.2	11,330	-0.18%
2019/10/17	71	13.10	1	13.05	13.10	70	12,137	0.58%
2019/10/09	5	12.60	0	0.00	12.70	5	12,238	0.04%
2019/10/08	1	12.75	0	0.00	12.70	1	12,213	0.01%
2019/10/07	41	12.80	0	0.00	12.75	41	12,237	0.34%
2019/10/04	42	12.75	0	0.00	12.75	42	12,291	0.34%
2019/10/03	3	12.75	1	12.70	12.70	2	12,315	0.02%
2019/10/01	70	13.21	0	0.00	13.25	70	12,417	0.56%
2019/09/27	30	13.10	0	0.00	13.00	30	12,493	0.24%
2019/09/25	0	0.00	15	13.10	13.15	-15	12,805	-0.12%
2019/09/20	0.3	13.05	0	0.00	13.10	0.3	13,139	0.00%
2019/09/16	15	13.00	1	13.25	13.00	14	13,336	0.10%
2019/09/12	5	13.30	9	13.27	13.30	-4	13,412	-0.03%
2019/09/11	5	13.05	0	0.00	13.10	5	13,369	0.04%
2019/09/10	3	13.25	5	13.20	13.15	-2	13,246	-0.02%
2019/09/06	302	13.15	26	13.03	13.15	276	13,126	2.10%	大買/鉅額交易
2019/09/05	0	0.00	10	13.00	13.05	-10	13,032	-0.08%
2019/09/04	10	12.90	0	0.00	12.90	10	12,923	0.08%
2019/08/30	0	0.00	5	12.80	12.85	-5	12,900	-0.04%
2019/08/29	10	12.68	0	0.00	12.65	10	12,874	0.08%
2019/08/28	10	12.75	0	0.00	12.75	10	12,884	0.08%
2019/08/22	101	12.75	1	12.75	12.70	100	12,850	0.78%	大買/
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/16	100	12.65	0	0.00	12.65	100	12,780	0.78%
2019/08/07	1	13.40	0	0.00	13.35	1	12,144	0.01%
2019/08/01	0	0.00	40	14.15	14.10	-40	11,675	-0.34%
2019/07/31	0	0.00	1.4	14.23	14.40	-1.4	11,636	-0.01%
2019/07/30	0	0.00	211	14.30	14.25	-211	11,591	-1.82%	大賣/鉅額交易
2019/07/29	0	0.00	7	14.20	14.20	-7	11,589	-0.06%
2019/07/26	0	0.00	1.1	14.00	14.00	-1.1	11,462	-0.01%
2019/07/25	3	13.82	10	14.00	14.10	-7	11,566	-0.06%
2019/07/24	0	0.00	3	13.70	13.75	-3	11,420	-0.03%
2019/07/22	20	14.00	4	14.15	14.15	16	11,146	0.14%
2019/07/19	30	13.64	15	13.62	13.65	15	10,570	0.14%
2019/07/18	0	0.00	8	13.53	13.50	-8	10,554	-0.08%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/11	0	0.00	5	13.50	13.40	-5	11,655	-0.04%
2019/07/09	3.9	13.35	0	0.00	13.40	3.9	12,327	0.03%
2019/07/05	0	0.00	10	13.40	13.55	-10	12,131	-0.08%
2019/07/03	1	13.35	5	13.39	13.40	-4	11,851	-0.03%
2019/07/02	213	13.22	406	13.25	13.30	-193	11,767	-1.64%	大買/大賣/鉅額交易
2019/07/01	201	12.73	6	12.95	13.10	195	11,539	1.69%	大買/鉅額交易
2019/06/27	0	0.00	3	12.70	12.65	-3	11,223	-0.03%
2019/06/21	2	12.50	0	0.00	12.45	2	11,358	0.02%
2019/06/20	0	0.00	4.2	12.40	12.50	-4.2	11,438	-0.04%
2019/06/19	0	0.00	1	12.15	12.15	-1	11,244	-0.01%
2019/06/14	0	0.00	1	12.05	12.05	-1	11,264	-0.01%
2019/06/12	1	12.00	0	0.00	12.05	1	11,397	0.01%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/28	10	11.95	0	0.00	11.90	10	11,758	0.09%
2019/05/23	20	11.95	0	0.00	11.95	20	12,022	0.17%
2019/05/22	2	12.15	0	0.00	12.10	2	12,203	0.02%
2019/05/17	10	12.10	0	0.00	12.05	10	12,242	0.08%
2019/05/16	1	12.30	0	0.00	12.30	1	12,273	0.01%
2019/05/15	0	0.00	1	12.40	12.40	-1	12,304	-0.01%
2019/05/14	12	12.26	0	0.00	12.35	12	12,283	0.10%
2019/05/10	25	12.48	0	0.00	12.50	25	12,205	0.20%
2019/05/09	12	12.68	0	0.00	12.60	12	12,018	0.10%
2019/05/08	4	12.71	4	12.94	12.95	0	11,830	0.00%
2019/05/07	0	0.00	3	13.15	13.00	-3	11,647	-0.03%
2019/05/06	18	13.00	0	0.00	13.05	18	11,436	0.16%
2019/05/03	0	0.00	30	13.65	13.70	-30	10,955	-0.27%
2019/04/25	0	0.00	13	13.40	13.40	-13	10,233	-0.13%
2019/04/24	10	13.20	0	0.00	13.20	10	10,129	0.10%
2019/04/23	30	13.13	11	13.44	13.45	19	10,026	0.19%
2019/04/22	52	13.36	81	13.46	13.30	-29	9,816	-0.30%
2019/04/19	2	12.88	45	12.84	12.95	-43	9,401	-0.46%
2019/04/18	20	12.55	11	12.70	12.60	9	8,979	0.10%
2019/04/17	0	0.00	3	12.70	12.70	-3	8,847	-0.03%
2019/04/16	0	0.00	13	12.78	12.65	-13	8,641	-0.15%
2019/04/15	1	12.60	190	12.51	12.60	-189	8,450	-2.24%	大賣/鉅額交易
2019/04/12	0	0.00	3	12.20	12.20	-3	8,059	-0.04%
2019/04/11	0	0.00	30	12.20	12.20	-30	8,020	-0.37%
2019/04/03	0	0.00	10	11.95	12.00	-10	7,930	-0.13%
2019/04/01	20	11.85	0	0.00	11.85	20	7,937	0.25%
2019/03/27	11	11.70	0	0.00	11.70	11	8,052	0.14%
2019/03/26	60	11.84	0	0.00	11.85	60	8,036	0.75%
2019/03/25	4	11.95	47	11.90	11.90	-43	7,976	-0.54%
2019/03/22	50	12.20	3	12.25	12.25	47	8,072	0.58%
2019/03/21	50	12.15	0	0.00	12.15	50	8,141	0.61%
2019/03/14	10	12.05	0	0.00	12.05	10	8,766	0.11%
2019/03/12	0	0.00	10	12.30	12.30	-10	9,116	-0.11%
2019/03/08	10	12.10	0	0.00	12.15	10	10,064	0.10%
2019/03/07	5	12.20	0	0.00	12.15	5	11,056	0.05%
2019/03/05	25	12.25	0	0.00	12.20	25	11,745	0.21%
2019/02/27	10	12.45	10	12.60	12.45	0	11,874	0.00%
2019/02/26	2	12.45	41	12.49	12.50	-39	11,688	-0.33%
2019/02/25	0	0.00	10	12.30	12.25	-10	11,552	-0.09%
2019/02/22	10	12.10	0	0.00	12.15	10	11,516	0.09%
2019/02/21	0	0.00	50	12.16	12.25	-50	11,478	-0.44%
2019/02/20	0.1	12.00	10	12.00	12.00	-9.9	11,234	-0.09%
2019/02/18	5	11.90	0	0.00	11.85	5	11,257	0.04%
2019/02/15	10	11.85	10	12.00	11.85	0	11,419	0.00%
2019/02/14	10	11.85	0	0.00	11.90	10	11,375	0.09%
2019/02/13	20	11.85	0	0.00	11.85	20	11,295	0.18%
2019/02/12	2	11.90	0	0.00	11.90	2	11,316	0.02%
2019/01/25	0	0.00	7	12.05	12.05	-7	11,464	-0.06%
2019/01/21	0	0.00	10	12.15	12.05	-10	11,868	-0.08%
2019/01/18	0	0.00	10	12.10	12.05	-10	11,933	-0.08%
2019/01/16	1.7	12.03	4	12.05	12.00	-2.3	12,202	-0.02%
2019/01/15	0	0.00	22	11.94	12.10	-22	12,229	-0.18%
2019/01/14	20	11.80	0	0.00	11.75	20	12,224	0.16%
2019/01/09	0	0.00	4	12.10	12.05	-4	12,471	-0.03%
2019/01/08	0	0.00	10	11.95	11.85	-10	12,407	-0.08%
2019/01/07	0	0.00	30	11.85	11.95	-30	12,443	-0.24%
2019/01/04	57	11.57	10	11.70	11.60	47	12,540	0.37%
2019/01/03	20	11.85	10	12.00	11.85	10	12,761	0.08%
2018/12/27	12	12.04	10	12.00	12.00	2	12,791	0.02%
2018/12/25	14	11.80	0	0.00	11.85	14	12,773	0.11%
2018/12/22	1	12.00	0	0.00	12.05	1	12,700	0.01%
2018/12/21	10	12.05	0	0.00	12.05	10	12,750	0.08%
2018/12/20	20	12.33	0	0.00	12.30	20	12,629	0.16%
2018/12/19	10	12.55	0	0.00	12.55	10	12,524	0.08%
2018/12/18	26	12.58	0	0.00	12.50	26	12,435	0.21%
2018/12/17	0	0.00	21	12.70	12.85	-21	12,300	-0.17%
2018/12/14	15	12.28	15	12.40	12.50	0	12,009	0.00%
2018/12/13	3	12.55	36	12.28	12.50	-33	12,011	-0.27%
2018/12/11	2	12.05	21	12.03	12.05	-19	11,561	-0.16%
2018/12/10	20	11.85	2	11.85	11.80	18	11,391	0.16%
2018/12/06	20.2	12.05	0	0.00	11.90	20.2	11,273	0.18%
2018/12/05	0	0.00	10	12.20	12.20	-10	11,076	-0.09%
2018/12/04	1	12.05	1	12.20	12.25	0	10,963	0.00%
2018/12/03	10	12.00	4.4	12.03	11.95	5.6	10,609	0.05%
2018/11/30	5	11.68	5	11.70	11.65	0	10,062	0.00%
2018/11/27	0	0.00	10	11.70	11.75	-10	8,377	-0.12%
2018/11/26	1	11.70	0	0.00	11.65	1	8,199	0.01%
2018/11/23	4	11.50	0	0.00	11.45	4	8,107	0.05%
2018/11/21	0	0.00	14	11.79	11.70	-14	8,322	-0.17%
2018/11/20	10	11.60	1	11.60	11.65	9	8,193	0.11%
2018/11/16	0	0.00	1	11.70	11.70	-1	8,206	-0.01%
2018/11/14	2	11.43	10	11.70	11.70	-8	8,118	-0.10%
2018/11/13	0.3	11.40	2	11.50	11.40	-1.7	8,000	-0.02%
2018/11/12	1	11.45	1	11.35	11.35	0	8,004	0.00%
2018/11/09	5.5	11.30	10	11.35	11.25	-4.5	8,074	-0.06%
2018/11/01	0	0.00	277	11.25	11.25	-277	8,056	-3.44%	大賣/鉅額交易
2018/10/30	20	11.25	0	0.00	11.35	20	8,099	0.25%
2018/10/26	0	0.00	300	11.37	11.30	-300	8,110	-3.70%	大賣/鉅額交易
2018/10/24	10	11.85	0	0.00	11.85	10	8,005	0.12%
2018/10/19	1	12.05	0	0.00	12.35	1	7,969	0.01%
2018/10/18	2	12.13	1	12.30	12.15	1	7,878	0.01%
2018/10/17	3	11.80	0	0.00	11.70	3	7,784	0.04%
2018/10/15	10	11.70	0	0.00	11.75	10	7,789	0.13%
2018/10/12	1	11.50	0	0.00	11.70	1	7,777	0.01%
2018/10/11	73	11.87	0	0.00	11.55	73	7,688	0.95%
2018/10/08	0	12.60	0	0.00	12.45	0	7,373	0.00%
2018/10/05	20	12.65	0	0.00	12.45	20	7,348	0.27%
2018/10/01	0	0.00	2	13.00	13.05	-2	7,518	-0.03%
2018/09/27	30	12.98	10.5	13.00	13.05	19.5	7,588	0.26%
2018/09/26	20	12.80	1	12.90	12.90	19	7,462	0.25%
2018/09/25	1	12.80	0	12.90	12.90	1	7,581	0.01%
2018/09/21	0	0.00	1	12.65	12.75	-1	7,746	-0.01%
2018/09/20	40	12.63	0	0.00	12.60	40	7,933	0.50%
2018/09/19	50	12.43	2	12.65	12.70	48	8,140	0.59%
2018/09/14	1	12.35	0	0.00	12.40	1	8,688	0.01%
2018/09/13	42	12.23	10	12.32	12.35	32	8,809	0.36%
2018/09/10	2	12.15	0	0.00	12.10	2	9,068	0.02%
2018/09/06	20	12.60	0	0.00	12.60	20	8,936	0.22%
2018/09/05	20	12.85	0	0.00	12.70	20	8,928	0.22%
2018/09/04	60	12.90	0	0.00	12.90	60	8,931	0.67%
2018/09/03	40	12.93	0	0.00	12.90	40	9,028	0.44%
2018/08/29	1	12.90	0	0.00	13.00	1	9,103	0.01%
2018/08/22	0	0.00	11	13.53	13.65	-11	9,155	-0.12%
2018/08/20	10	13.00	0	0.00	13.10	10	9,333	0.11%
2018/08/17	52	13.20	0	0.00	13.00	52	9,325	0.56%
2018/08/16	300	13.30	361	13.00	13.30	-61	9,419	-0.65%	大買/大賣/
2018/08/13	0	0.00	400	13.46	13.45	-400	10,142	-3.94%	大賣/鉅額交易
2018/08/10	0	0.00	130	13.90	13.90	-130	10,133	-1.28%	大賣/鉅額交易
2018/08/08	130	14.18	0	0.00	14.15	130	10,192	1.28%	大買/鉅額交易
2018/08/07	20	14.30	2	14.30	14.35	18	10,188	0.18%
2018/08/06	0	0.00	2	14.50	14.40	-2	10,217	-0.02%
2018/08/03	0	0.00	2	13.95	14.00	-2	10,098	-0.02%
2018/08/02	20	14.00	0	0.00	13.85	20	10,189	0.20%
2018/08/01	18	13.97	19	14.13	14.15	-1	10,196	-0.01%
2018/07/31	3	13.67	0	0.00	13.85	3	10,106	0.03%
2018/07/30	31	13.80	8	13.83	13.75	23	10,216	0.23%
2018/07/27	16	13.62	0	0.00	13.80	16	10,222	0.16%
2018/07/26	20	13.58	3	13.55	13.60	17	10,251	0.17%
2018/07/25	31	13.50	4	13.54	13.45	27	10,353	0.26%
2018/07/24	14	13.48	25	13.36	13.55	-11	10,704	-0.10%
2018/07/23	4	13.25	0	0.00	13.30	4	10,814	0.04%
2018/07/20	130	13.40	100	13.35	13.40	30	11,007	0.27%	大買/
2018/07/19	23	13.31	6	13.40	13.45	17	11,111	0.15%
2018/07/18	46	13.29	0	0.00	13.40	46	11,359	0.40%
2018/07/16	20	13.05	0	0.00	13.00	20	11,369	0.18%
2018/07/13	0	0.00	15	13.00	13.10	-15	11,522	-0.13%
2018/07/12	26	13.04	20	12.95	12.90	6	11,588	0.05%
2018/07/11	50	13.04	30	13.20	13.10	20	11,641	0.17%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	3	12.85	0	0.00	12.85	3	11,692	0.03%
2018/07/06	20	12.85	135	12.80	12.85	-115	11,718	-0.98%	大賣/鉅額交易
2018/07/05	0	0.00	20	13.00	12.90	-20	11,719	-0.17%
2018/07/04	5	13.10	0	0.00	13.10	5	11,759	0.04%
2018/07/03	13	13.25	3	13.35	13.20	10	11,842	0.08%
2018/07/02	10	13.40	0	0.00	13.35	10	11,812	0.08%
2018/06/29	52	12.91	20	13.00	13.00	32	11,668	0.27%
2018/06/28	23	12.85	2	12.95	12.95	21	11,482	0.18%
2018/06/27	138	13.34	97	13.06	13.05	41	11,368	0.36%	大買/
2018/06/26	66	13.49	1	13.30	13.30	65	11,309	0.57%
2018/06/25	2	14.00	0	0.00	13.80	2	11,240	0.02%
2018/06/22	25	14.16	0	0.00	14.10	25	11,204	0.22%
2018/06/21	5	14.30	0	0.00	14.25	5	11,323	0.04%
2018/06/20	3	14.35	3	14.50	14.35	0	11,437	0.00%
2018/06/19	20	14.68	0	0.00	14.55	20	11,403	0.18%
2018/06/15	10	14.75	0	0.00	14.80	10	11,767	0.08%
2018/06/14	10	14.75	4	14.78	14.75	6	12,018	0.05%
2018/06/13	14	14.79	0	0.00	14.75	14	12,526	0.11%
2018/06/11	2	14.65	0	0.00	14.65	2	12,648	0.02%
2018/06/07	5	15.00	0	0.00	14.95	5	12,679	0.04%
2018/06/06	121	14.97	130	14.95	14.95	-9	12,905	-0.07%	大買/大賣/
2018/06/04	5	14.90	0	0.00	14.95	5	13,119	0.04%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	4	14.84	0	0.00	14.75	4	13,509	0.03%
2018/05/28	13	15.20	0	0.00	15.35	13	13,735	0.09%
2018/05/24	1	15.20	0	0.00	15.25	1	13,928	0.01%
2018/05/23	103	15.45	800	15.37	15.25	-697	13,882	-5.02%	大買/大賣/鉅額交易
2018/05/22	1,134	15.58	425	15.67	15.40	709	13,950	5.08%	大買/大賣/鉅額交易
2018/05/21	150	14.97	152	15.05	15.10	-2	13,550	-0.01%	大買/大賣/
2018/05/17	81	14.75	80	14.70	14.70	1	13,812	0.01%
2018/05/16	0	0.00	2	14.78	14.80	-2	14,026	-0.01%
2018/05/15	100	14.75	160	14.80	14.80	-60	14,406	-0.42%	大賣/
2018/05/14	180	14.77	202	14.67	14.65	-22	15,200	-0.14%	大買/大賣/
2018/05/11	300	15.08	320	14.95	14.95	-20	15,437	-0.13%	大買/大賣/
2018/05/10	300	15.03	330	14.96	14.95	-30	15,718	-0.19%	大買/大賣/
2018/05/09	110	15.19	116	15.00	15.00	-6	15,801	-0.04%	大買/大賣/
2018/05/08	200	14.95	228	15.05	15.05	-28	15,796	-0.18%	大買/大賣/
2018/05/07	270	15.01	288	14.97	14.95	-18	15,977	-0.11%	大買/大賣/
2018/05/04	220	15.03	230	15.00	15.00	-10	15,983	-0.06%	大買/大賣/
2018/05/03	50	14.95	50	15.00	15.00	0	15,982	0.00%
2018/05/02	204	15.11	205	15.05	15.05	-1	16,161	-0.01%	大買/大賣/
2018/04/30	16	15.07	37	14.89	15.10	-21	16,509	-0.13%
2018/04/27	360	14.33	381	14.20	14.30	-21	16,687	-0.13%	大買/大賣/
2018/04/26	298	14.43	299	14.27	14.20	-1	17,170	-0.01%	大買/大賣/
2018/04/25	235	14.41	150	14.30	14.30	85	17,237	0.49%	大買/大賣/
2018/04/24	217	14.82	319	14.60	14.55	-102	17,631	-0.58%	大買/大賣/鉅額交易
2018/04/23	75	14.93	85	14.92	14.90	-10	17,802	-0.06%
2018/04/20	52	14.94	54.5	15.09	14.95	-2.5	18,094	-0.01%
2018/04/19	115	14.94	108	14.95	14.95	7	18,319	0.04%	大買/大賣/
2018/04/18	172	14.77	170	14.76	14.75	2	18,481	0.01%	大買/大賣/
2018/04/17	178	14.86	150	14.70	14.70	28	18,938	0.15%	大買/大賣/
2018/04/16	183	15.01	110	14.93	14.90	73	19,295	0.38%	大買/大賣/
2018/04/13	119	15.09	110	15.05	15.05	9	19,558	0.05%	大買/大賣/
2018/04/12	80	15.04	157	15.02	15.00	-77	20,260	-0.38%	大賣/
2018/04/11	90	15.12	80	15.05	15.05	10	22,728	0.04%
2018/04/10	80	15.12	89	15.11	15.10	-9	24,086	-0.04%
2018/04/09	218	15.23	99	15.16	15.15	119	26,348	0.45%	大買/鉅額交易
2018/04/03	56	15.10	50	15.20	15.15	6	28,495	0.02%
2018/04/02	111	15.23	119	15.21	15.20	-8	28,675	-0.03%	大買/大賣/
2018/03/31	82	15.13	80	15.15	15.15	2	28,786	0.01%
2018/03/30	70	15.16	50	15.10	15.10	20	29,003	0.07%
2018/03/29	62	15.15	50	15.05	15.05	12	29,102	0.04%
2018/03/28	33	15.10	30	15.10	15.10	3	29,124	0.01%
2018/03/27	60	15.35	450	15.29	15.30	-390	29,139	-1.34%	大賣/鉅額交易
2018/03/26	39	15.24	30	15.20	15.20	9	29,356	0.03%
2018/03/23	45	15.36	5	15.50	15.40	40	29,609	0.14%
2018/03/22	107	15.89	75	15.82	15.75	32	29,682	0.11%	大買/
2018/03/21	82	15.88	50	15.90	15.90	32	29,610	0.11%
2018/03/20	441	16.10	69	16.12	16.15	372	29,294	1.27%	大買/鉅額交易
2018/03/19	18	15.79	153	16.10	16.20	-135	29,292	-0.46%	大賣/鉅額交易
2018/03/16	40	15.61	81	15.57	15.60	-41	29,043	-0.14%
2018/03/15	95	15.63	70.4	15.63	15.60	24.6	29,131	0.08%
2018/03/14	104	15.65	35	15.70	15.70	69	29,378	0.23%	大買/
2018/03/13	120	15.72	5	15.85	15.70	115	29,749	0.39%	大買/鉅額交易
2018/03/12	18	15.85	228	15.86	15.85	-210	31,022	-0.68%	大賣/鉅額交易
2018/03/09	22	15.45	31	15.49	15.45	-9	31,322	-0.03%
2018/03/08	55	15.19	20	15.10	15.10	35	31,526	0.11%
2018/03/07	7	15.14	10	15.20	15.05	-3	32,137	-0.01%
2018/03/06	30	15.20	15	15.05	15.05	15	32,372	0.05%
2018/03/05	23	15.46	0	0.00	15.20	23	32,372	0.07%
2018/03/02	24	15.57	0	0.00	15.55	24	32,368	0.07%
2018/03/01	162	15.80	37	15.79	15.90	125	32,670	0.38%	大買/鉅額交易
2018/02/27	60	15.60	0	0.00	15.45	60	32,580	0.18%
2018/02/26	20	15.60	20	15.45	15.45	0	32,608	0.00%
2018/02/23	36	15.63	2	15.70	15.50	34	32,621	0.10%
2018/02/22	50	15.60	0	0.00	15.60	50	32,912	0.15%
2018/02/21	0	0.00	1	15.50	15.50	-1	32,819	0.00%
2018/02/12	70	15.17	0	0.00	15.10	70	32,807	0.21%
2018/02/09	20	14.77	10	14.95	15.10	10	32,797	0.03%
2018/02/08	17	15.36	0	0.00	15.25	17	32,727	0.05%
2018/02/07	13	15.65	60	15.63	15.50	-47	32,820	-0.14%
2018/02/06	83	15.72	152	15.85	15.30	-69	33,097	-0.21%	大賣/
2018/02/05	17	16.27	21	16.25	16.45	-4	32,631	-0.01%
2018/02/02	71	16.87	20	16.90	16.80	51	32,616	0.16%
2018/02/01	15	17.12	10	17.25	17.15	5	32,782	0.02%
2018/01/31	40	17.19	1	17.35	17.25	39	32,975	0.12%
2018/01/30	33	17.25	0	0.00	17.20	33	33,901	0.10%
2018/01/29	0	0.00	10	17.50	17.50	-10	33,872	-0.03%
2018/01/26	10	17.30	35	17.30	17.25	-25	33,972	-0.07%
2018/01/25	20	17.40	52	17.45	17.40	-32	34,056	-0.09%
2018/01/24	0	0.00	144	17.44	17.60	-144	34,671	-0.42%	大賣/鉅額交易
2018/01/23	145	17.25	161	17.26	17.15	-16	34,505	-0.05%	大買/大賣/
2018/01/22	115	17.65	0	0.00	17.50	115	34,772	0.33%	大買/鉅額交易
2018/01/18	23	18.00	2	18.05	18.10	21	34,640	0.06%
2018/01/17	25	17.75	20	18.03	18.05	5	34,805	0.01%
2018/01/16	20	17.85	0	0.00	17.80	20	35,518	0.06%
2018/01/15	15	18.10	1	18.10	18.05	14	35,990	0.04%
2018/01/12	29	17.95	25	18.05	18.00	4	36,139	0.01%
2018/01/11	85	17.92	60	18.05	17.85	25	35,930	0.07%
2018/01/10	125	17.75	0	0.00	17.75	125	35,893	0.35%	大買/鉅額交易
2018/01/09	20	18.25	221	18.20	18.20	-201	35,609	-0.56%	大賣/鉅額交易
2018/01/08	55	18.45	291	18.37	18.40	-236	35,487	-0.67%	大賣/鉅額交易
2018/01/05	477	18.68	236	18.61	18.70	241	35,212	0.68%	大買/大賣/鉅額交易
2018/01/04	180	17.63	182	17.80	18.15	-2	32,858	-0.01%	大買/大賣/
2018/01/03	268	18.23	16	18.19	17.70	252	31,810	0.79%	大買/鉅額交易
2018/01/02	55	16.63	673.7	17.05	17.95	-618.7	29,691	-2.08%	大賣/鉅額交易