長榮 (2603)-永豐金-桃盛券商分點個股進出

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

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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	9.8	235.41	12.5	236.59	236.00	-2.7	22,455	-0.01%
2024/11/21	12	239.78	28.3	237.64	239.00	-16.2	22,260	-0.07%
2024/11/20	43.1	237.63	31.2	237.62	233.50	11.9	21,992	0.05%
2024/11/19	11	234.41	28.9	232.23	236.00	-17.9	21,542	-0.08%
2024/11/18	18	226.03	4	225.87	224.50	14	21,096	0.07%
2024/11/15	23.2	225.39	47.4	226.55	227.50	-24.2	20,934	-0.12%
2024/11/14	27.7	220.17	14	220.70	220.00	13.7	20,504	0.07%
2024/11/13	13.1	218.43	53.8	220.18	219.50	-40.7	20,347	-0.20%
2024/11/12	20.8	220.88	14.9	221.06	220.50	5.9	20,598	0.03%
2024/11/11	9.1	219.77	20.5	219.77	220.50	-11.4	20,599	-0.06%
2024/11/08	1.5	217.50	8.6	218.93	218.00	-7.1	20,805	-0.03%
2024/11/07	26.4	212.08	7.7	213.79	214.50	18.7	21,051	0.09%
2024/11/06	2.5	215.90	4	216.88	217.00	-1.5	20,919	-0.01%
2024/11/05	3	215.33	7.2	215.98	217.50	-4.2	21,084	-0.02%
2024/11/04	6.4	210.90	11	211.41	210.50	-4.7	21,189	-0.02%
2024/11/01	4	212.12	52.5	211.32	213.00	-48.5	21,447	-0.23%
2024/10/30	2.1	206.26	3.2	206.92	205.50	-1.1	21,150	-0.01%
2024/10/29	9.3	202.84	22.1	202.84	204.50	-12.8	21,345	-0.06%
2024/10/28	24	208.56	3.2	210.72	206.00	20.8	21,338	0.10%
2024/10/25	4.2	206.83	5	207.30	207.50	-0.8	21,373	0.00%
2024/10/24	15	203.57	11	205.45	205.00	4	21,460	0.02%
2024/10/23	13.2	205.42	5.4	206.57	205.50	7.8	21,356	0.04%
2024/10/22	15	205.03	7.1	205.14	206.00	7.9	21,478	0.04%
2024/10/21	5.1	202.71	24.3	202.46	204.00	-19.2	21,688	-0.09%
2024/10/18	1	195.50	6.4	196.79	196.50	-5.4	21,752	-0.02%
2024/10/17	5.4	195.79	13.4	192.88	196.50	-8	21,944	-0.04%
2024/10/16	1.3	188.67	2	190.50	189.50	-0.8	22,538	0.00%
2024/10/15	2	188.00	2	188.75	187.50	0	22,562	0.00%
2024/10/14	3.1	187.00	1	187.16	187.00	2.1	22,741	0.01%
2024/10/11	0.3	186.61	1	186.50	186.00	-0.7	22,982	0.00%
2024/10/09	60.2	183.70	51	185.52	183.50	9.2	23,083	0.04%
2024/10/08	12	188.21	3	187.83	189.00	9	23,035	0.04%
2024/10/07	18	185.61	12	186.29	188.00	6	23,379	0.03%
2024/10/04	37.5	186.81	5	186.70	186.00	32.5	24,023	0.14%
2024/10/01	3	204.33	19.2	205.27	204.50	-16.2	23,485	-0.07%
2024/09/30	12.1	205.40	29	202.07	201.00	-17	23,584	-0.07%
2024/09/27	21.1	210.43	46.2	209.02	212.00	-25.1	23,407	-0.11%
2024/09/26	25.3	208.50	35.3	210.93	206.00	-10	23,270	-0.04%
2024/09/25	20.8	206.33	34	207.05	209.50	-13.2	22,822	-0.06%
2024/09/24	64.5	203.99	86.6	201.76	204.00	-22.1	22,341	-0.10%
2024/09/23	3	194.17	27.5	192.54	195.00	-24.5	21,956	-0.11%
2024/09/20	7.1	190.49	7	190.43	189.00	0.1	22,111	0.00%
2024/09/19	0.1	187.50	15.7	188.79	190.00	-15.7	22,249	-0.07%
2024/09/18	7	186.71	10	187.10	187.00	-3	22,309	-0.01%
2024/09/16	4.3	183.77	4	184.88	184.50	0.3	22,539	0.00%
2024/09/13	0	0.00	4.1	186.10	186.50	-4.1	22,699	-0.02%
2024/09/12	7.3	184.42	12.3	184.92	184.50	-5	23,019	-0.02%
2024/09/11	4.5	181.81	10.2	182.55	182.50	-5.7	23,101	-0.02%
2024/09/10	8	179.00	6.5	178.70	177.50	1.6	23,337	0.01%
2024/09/09	9	177.34	2	179.00	179.00	7	23,706	0.03%
2024/09/06	4	180.00	3	179.33	180.00	1	24,181	0.00%
2024/09/05	4	180.25	3.3	181.05	181.00	0.7	25,405	0.00%
2024/09/04	13.2	175.86	11.1	178.04	178.50	2.1	27,045	0.01%
2024/09/03	1	183.00	0	183.00	182.00	1	27,320	0.00%
2024/09/02	19.2	183.65	2	184.25	182.00	17.2	27,956	0.06%
2024/08/30	8	187.13	26.1	187.15	188.00	-18.1	28,508	-0.06%
2024/08/29	4	183.38	1	183.00	184.50	3	28,746	0.01%
2024/08/28	7.1	182.49	1	183.00	183.00	6.1	29,200	0.02%
2024/08/27	27.5	184.39	17	183.56	183.50	10.5	30,196	0.03%
2024/08/26	12.2	189.79	11	191.82	189.00	1.2	30,277	0.00%
2024/08/23	3.1	189.16	16	189.72	189.50	-12.9	30,842	-0.04%
2024/08/22	4.2	188.12	9.1	188.16	189.00	-4.9	31,560	-0.02%
2024/08/21	8	186.68	13.3	187.25	187.50	-5.3	32,919	-0.02%
2024/08/20	7.3	189.07	3.1	188.98	188.50	4.2	33,796	0.01%
2024/08/19	0	0.00	6.1	185.92	187.00	-6.1	33,939	-0.02%
2024/08/16	10	185.70	5	185.40	186.00	5	34,363	0.01%
2024/08/15	9	182.62	15.6	185.13	185.50	-6.6	34,813	-0.02%
2024/08/14	9	181.67	32.4	181.73	181.50	-23.4	35,448	-0.07%
2024/08/13	9.2	177.50	0.1	178.00	178.50	9.1	35,831	0.03%
2024/08/12	14.2	178.11	35.6	178.30	180.00	-21.4	36,728	-0.06%
2024/08/09	6.2	173.52	4.2	174.82	173.00	2.1	37,588	0.01%
2024/08/08	6.2	171.67	4	172.26	172.50	2.2	39,654	0.01%
2024/08/07	11.1	173.75	2.4	175.75	177.00	8.7	41,867	0.02%
2024/08/06	8.7	165.51	34	166.25	165.50	-25.3	43,387	-0.06%
2024/08/05	141.2	161.45	142	160.70	160.50	-0.8	43,701	0.00%	大買/大賣/
2024/08/02	18	172.67	14.3	173.46	171.00	3.8	43,980	0.01%
2024/08/01	12	173.25	11.2	173.76	175.00	0.8	43,967	0.00%
2024/07/31	9.1	169.35	33.5	168.90	170.50	-24.4	43,958	-0.06%
2024/07/30	15	163.93	27.1	165.63	167.00	-12.1	44,106	-0.03%
2024/07/29	10.2	162.12	2	164.75	162.00	8.2	44,427	0.02%
2024/07/26	3.3	163.08	8.6	163.78	165.50	-5.4	44,667	-0.01%
2024/07/23	7.1	164.75	5	165.60	167.00	2.1	45,288	0.00%
2024/07/22	16.4	161.00	15.1	160.67	162.00	1.4	45,950	0.00%
2024/07/19	26.3	168.25	21.3	167.59	167.00	5	45,628	0.01%
2024/07/18	16	172.16	11.2	174.21	173.00	4.9	45,807	0.01%
2024/07/17	38.8	168.95	22	169.82	172.00	16.8	45,888	0.04%
2024/07/16	22.2	173.51	5	171.50	171.50	17.2	46,015	0.04%
2024/07/15	14	172.75	8	173.06	173.50	6	46,617	0.01%
2024/07/12	13.3	172.31	9	172.50	173.50	4.3	46,614	0.01%
2024/07/11	12.3	176.72	5.2	177.50	176.00	7.1	46,592	0.02%
2024/07/10	16.3	177.96	7.3	177.40	177.00	9	46,946	0.02%
2024/07/09	25.1	180.08	4.4	178.50	178.00	20.7	47,224	0.04%
2024/07/08	41.9	173.80	19.5	174.13	175.50	22.4	47,093	0.05%
2024/07/05	33.7	185.24	17.5	185.80	184.00	16.2	46,790	0.03%
2024/07/04	27.7	189.96	3.5	190.93	188.50	24.3	46,600	0.05%
2024/07/03	5.1	191.80	7.3	193.92	191.00	-2.2	46,645	0.00%
2024/07/02	6.1	191.26	4	191.38	190.50	2.1	46,558	0.00%
2024/07/01	7.1	193.31	8.2	194.35	192.00	-1.1	46,537	0.00%
2024/06/28	10	194.40	5.4	194.84	193.00	4.6	46,900	0.01%
2024/06/27	14.4	191.57	17.2	195.13	194.50	-2.7	47,323	-0.01%
2024/06/26	7.4	200.75	5.9	200.65	200.00	1.5	48,670	0.00%
2024/06/25	5.1	201.59	6.5	203.28	202.00	-1.4	49,224	0.00%
2024/06/24	7.3	203.56	1.4	201.36	201.00	5.9	49,449	0.01%
2024/06/21	8.1	205.44	6.1	207.52	204.00	2	49,705	0.00%
2024/06/20	20.1	204.50	1.2	204.06	204.50	18.9	49,691	0.04%
2024/06/19	2	201.50	4.8	202.52	200.50	-2.8	50,266	-0.01%
2024/06/18	1.2	199.08	0	0.00	199.00	1.2	50,623	0.00%
2024/06/17	33.4	200.57	35.5	199.83	200.00	-2.1	51,854	0.00%
2024/06/14	6.7	198.37	14.3	197.10	199.00	-7.6	52,569	-0.01%
2024/06/13	15.2	194.36	8.2	197.76	192.50	7	52,816	0.01%
2024/06/12	28.6	190.78	28.1	192.46	191.50	0.5	53,870	0.00%
2024/06/11	112.2	204.55	25.1	202.97	197.50	87.1	53,483	0.16%	大買/
2024/06/07	6.6	218.30	9	218.89	218.00	-2.4	52,523	0.00%
2024/06/06	3.3	219.38	7.5	220.16	222.00	-4.2	52,489	-0.01%
2024/06/05	16	217.17	31	217.40	217.00	-15	52,243	-0.03%
2024/06/04	13.2	211.29	5	211.30	211.00	8.2	52,542	0.02%
2024/06/03	7.2	213.59	7	215.36	215.50	0.2	52,649	0.00%
2024/05/31	24.3	215.54	17.1	222.62	210.50	7.3	52,398	0.01%
2024/05/30	23.7	217.63	17	219.06	218.50	6.7	51,869	0.01%
2024/05/29	10.2	221.40	7	223.43	218.00	3.2	52,114	0.01%
2024/05/28	47	223.36	15.1	221.42	218.50	31.9	51,670	0.06%
2024/05/27	52.3	223.28	52	224.70	223.00	0.3	51,350	0.00%
2024/05/24	9	217.67	29.6	217.72	219.50	-20.6	50,090	-0.04%
2024/05/23	9.4	209.89	2.1	210.43	209.00	7.3	49,140	0.01%
2024/05/22	7.6	209.73	12	208.04	209.00	-4.4	49,158	-0.01%
2024/05/21	9.2	208.44	11.6	209.87	208.00	-2.3	49,412	0.00%
2024/05/20	117	212.84	115.1	217.40	212.50	1.9	49,147	0.00%	大買/大賣/
2024/05/17	17.6	213.25	13.4	215.16	210.50	4.2	48,508	0.01%
2024/05/16	48.2	212.93	73.8	209.84	217.00	-25.6	47,681	-0.05%
2024/05/15	47.4	205.11	30	205.10	203.50	17.4	46,711	0.04%
2024/05/14	236.8	220.00	269.1	207.76	215.00	-32.3	45,871	-0.07%	大買/大賣/
2024/05/13	105.2	206.30	103.5	204.39	205.50	1.7	43,337	0.00%	大買/大賣/
2024/05/10	29	190.22	52	190.50	193.50	-23	41,355	-0.06%
2024/05/09	15.1	176.70	24.4	177.95	177.50	-9.3	39,949	-0.02%
2024/05/08	28.4	174.53	4.1	172.51	172.50	24.3	39,204	0.06%
2024/05/07	4	180.87	4	182.87	178.00	0	38,428	0.00%
2024/05/06	0.1	180.00	2.1	181.24	180.50	-2	38,171	-0.01%
2024/05/03	5.1	181.86	1.3	179.92	180.00	3.8	38,082	0.01%
2024/05/02	7.5	185.75	6.5	184.03	181.50	1	37,955	0.00%
2024/04/30	2.5	189.57	8	187.38	189.50	-5.5	37,605	-0.01%
2024/04/29	19.1	192.23	26.1	191.08	191.50	-7	37,284	-0.02%
2024/04/26	9.1	184.69	29.4	185.32	187.00	-20.4	36,888	-0.06%
2024/04/25	20.2	180.41	21.3	180.51	181.00	-1	36,262	0.00%
2024/04/24	20	176.50	27	178.89	180.00	-7	36,522	-0.02%
2024/04/23	24.3	174.28	20.8	173.57	173.50	3.5	36,537	0.01%
2024/04/22	8.6	178.76	32.2	179.64	174.00	-23.6	36,681	-0.06%
2024/04/19	6.3	172.96	25	173.94	172.50	-18.7	36,159	-0.05%
2024/04/18	17.4	169.32	6.3	169.38	168.00	11.1	36,032	0.03%
2024/04/17	3.1	170.99	2.6	171.38	170.50	0.5	36,093	0.00%
2024/04/16	3.3	170.85	1.1	171.07	170.50	2.2	36,505	0.01%
2024/04/15	2	174.47	7.9	178.45	178.00	-5.8	37,006	-0.02%
2024/04/12	0	0.00	7.2	176.34	176.50	-7.2	37,086	-0.02%
2024/04/11	10.1	169.27	41.6	174.36	175.00	-31.5	37,542	-0.08%
2024/04/10	10	170.40	7.1	170.85	169.00	2.9	38,445	0.01%
2024/04/09	0	0.00	24.4	171.42	171.00	-24.4	39,073	-0.06%
2024/04/08	1	165.01	6.1	166.32	168.00	-5.1	39,673	-0.01%
2024/04/03	3.2	165.84	6.2	165.84	165.00	-3	39,600	-0.01%
2024/04/02	20.8	164.62	12.1	164.83	165.50	8.7	39,719	0.02%
2024/04/01	12.3	168.97	9.1	169.94	167.50	3.3	39,542	0.01%
2024/03/29	8.4	173.51	32.5	176.22	172.00	-24.1	39,509	-0.06%
2024/03/28	33.5	174.02	39.2	174.64	176.00	-5.6	39,026	-0.01%
2024/03/27	6.1	175.64	20.2	174.07	175.50	-14.1	38,886	-0.04%
2024/03/26	7.1	170.72	4.1	172.46	171.50	3	39,666	0.01%
2024/03/25	4	173.86	10	174.80	173.50	-6	40,019	-0.01%
2024/03/22	46.7	170.52	40.1	173.40	170.00	6.6	40,849	0.02%
2024/03/21	26.1	176.19	9.3	177.74	175.00	16.9	41,611	0.04%
2024/03/20	51.6	180.46	29.5	181.41	176.00	22.2	41,532	0.05%
2024/03/19	15.7	172.35	39.9	170.71	177.00	-24.2	40,415	-0.06%
2024/03/18	22.5	162.82	21.3	163.45	164.50	1.2	39,780	0.00%
2024/03/15	109.5	167.75	44.1	166.83	166.50	65.3	40,039	0.16%	大買/
2024/03/14	58.9	183.96	30.3	184.84	183.50	28.6	38,795	0.07%
2024/03/13	37.5	191.42	31.5	192.79	191.00	6	38,018	0.02%
2024/03/12	21.8	181.29	21.3	185.14	187.50	0.5	37,317	0.00%
2024/03/11	28.3	182.04	16.3	180.29	180.00	12	36,896	0.03%
2024/03/08	88.5	184.41	97.2	179.44	179.50	-8.6	36,775	-0.02%
2024/03/07	13.4	175.75	17	176.80	177.50	-3.6	36,257	-0.01%
2024/03/06	19	171.03	19	172.87	171.50	0	35,864	0.00%
2024/03/05	68.1	173.65	70.4	174.39	173.50	-2.3	35,697	-0.01%
2024/03/04	9.4	165.22	8.5	167.92	172.00	0.9	35,258	0.00%
2024/03/01	6.1	165.62	5.2	165.79	165.00	0.9	34,722	0.00%
2024/02/29	21.2	165.14	27.6	165.38	165.50	-6.4	34,435	-0.02%
2024/02/27	2.2	160.94	4.1	161.84	159.50	-1.9	33,938	-0.01%
2024/02/26	4.2	159.25	10	159.00	160.00	-5.9	33,830	-0.02%
2024/02/23	66.1	159.79	59.6	160.95	159.50	6.5	33,829	0.02%
2024/02/22	8.1	159.45	30.5	160.95	162.50	-22.4	33,543	-0.07%
2024/02/21	28	155.82	27	157.00	155.00	1	32,882	0.00%
2024/02/20	1.1	151.95	13.6	153.83	153.50	-12.5	32,583	-0.04%
2024/02/19	2.1	147.53	0	0.00	149.00	2.1	32,553	0.01%
2024/02/16	2.7	149.94	10	151.95	148.00	-7.3	32,785	-0.02%
2024/02/15	19.4	147.44	2	147.50	149.00	17.4	33,361	0.05%
2024/02/05	2.3	151.59	6.5	150.46	152.00	-4.2	33,037	-0.01%
2024/02/02	22.4	151.81	0	0.00	150.00	22.4	32,998	0.07%
2024/02/01	0	155.25	9.3	155.87	157.00	-9.3	32,542	-0.03%
2024/01/31	1	150.02	0	0.00	150.50	1	32,117	0.00%
2024/01/30	21.7	151.85	2	152.00	151.50	19.7	32,035	0.06%
2024/01/29	8.2	150.50	1	151.00	151.50	7.2	32,167	0.02%
2024/01/26	3	151.00	4	150.75	151.00	-1	32,157	0.00%
2024/01/25	13	152.23	18.9	152.13	151.50	-5.9	32,011	-0.02%
2024/01/24	6	154.09	13.4	154.99	153.50	-7.4	31,874	-0.02%
2024/01/23	6.1	153.75	3	155.17	152.50	3.1	31,848	0.01%
2024/01/22	13.2	150.42	4	150.00	152.50	9.2	31,840	0.03%
2024/01/19	10.1	154.85	6	155.33	155.00	4.1	31,526	0.01%
2024/01/18	205	157.98	219	153.73	158.00	-14	31,319	-0.04%	大買/大賣/
2024/01/17	209.1	152.57	202	154.67	152.50	7.1	30,863	0.02%	大買/大賣/
2024/01/16	226.3	153.70	222.1	158.79	153.50	4.1	30,351	0.01%	大買/大賣/
2024/01/15	319.5	158.48	321.2	158.97	158.50	-1.7	29,887	-0.01%	大買/大賣/
2024/01/12	6.4	155.53	15	155.10	156.50	-8.6	29,552	-0.03%
2024/01/11	226	149.01	201.4	149.50	149.00	24.6	28,933	0.09%	大買/大賣/
2024/01/10	218.5	146.59	224.5	148.16	148.00	-6	28,833	-0.02%	大買/大賣/
2024/01/09	158.1	151.15	20	151.83	151.50	138.1	28,159	0.49%	大買/鉅額交易
2024/01/08	131.1	160.09	143.2	161.81	160.50	-12.1	27,201	-0.04%	大買/大賣/
2024/01/05	11	162.04	13.1	162.96	162.50	-2.1	26,660	-0.01%
2024/01/04	17	161.44	37.6	161.23	161.00	-20.6	26,027	-0.08%
2024/01/03	23.1	153.41	124.1	153.19	155.00	-101	25,080	-0.40%	大賣/
2024/01/02	47.5	150.73	43.5	150.94	151.00	4	24,376	0.02%
2023/12/29	10.6	143.28	27.2	143.26	143.50	-16.6	23,571	-0.07%
2023/12/28	33.4	145.57	18.7	143.46	143.00	14.7	23,503	0.06%
2023/12/27	24	149.02	40.9	148.94	147.00	-16.9	23,295	-0.07%
2023/12/26	36	144.78	33	145.77	146.50	3	23,118	0.01%
2023/12/25	34.7	143.94	68.2	142.63	142.00	-33.5	22,603	-0.15%
2023/12/22	36.1	152.40	51	151.57	153.00	-14.9	21,338	-0.07%
2023/12/21	109.6	150.96	106.5	150.38	152.00	3.1	20,511	0.01%	大買/大賣/
2023/12/20	212.1	147.91	228.3	145.85	148.00	-16.2	19,284	-0.08%	大買/大賣/
2023/12/19	210.1	146.61	226.7	144.49	147.00	-16.6	18,551	-0.09%	大買/大賣/
2023/12/18	163.6	141.07	146	140.05	141.50	17.6	17,480	0.10%	大買/大賣/
2023/12/15	8.4	133.14	39.3	133.08	134.00	-30.8	16,324	-0.19%
2023/12/14	177	129.01	179.9	128.60	129.00	-2.9	15,980	-0.02%	大買/大賣/
2023/12/13	111.2	129.39	104.8	128.01	129.50	6.4	16,287	0.04%	大買/大賣/
2023/12/12	68.4	128.84	94.2	127.81	129.00	-25.9	17,166	-0.15%
2023/12/11	14	121.46	12.2	120.50	122.00	1.8	16,528	0.01%
2023/12/08	0	116.79	7.4	117.93	118.50	-7.4	16,123	-0.05%
2023/12/07	0	115.85	3	115.50	115.50	-3	16,004	-0.02%
2023/12/06	3	117.00	5	117.20	117.00	-2	16,028	-0.01%
2023/12/05	15	118.60	22.3	116.78	117.50	-7.3	15,952	-0.05%
2023/12/04	11.2	117.46	20	117.68	118.50	-8.8	15,627	-0.06%
2023/12/01	6	114.33	8.1	114.31	114.50	-2	15,074	-0.01%
2023/11/30	0	112.31	0	0.00	112.00	0	15,019	0.00%
2023/11/29	2	112.01	0	0.00	112.00	2	15,059	0.01%
2023/11/28	4	113.38	2.2	114.41	114.00	1.8	14,999	0.01%
2023/11/27	0	0.00	2	113.75	113.50	-2	14,933	-0.01%
2023/11/24	0	112.33	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	7	112.57	22.1	112.99	112.00	-15.1	14,926	-0.10%
2023/11/21	2.1	113.49	0	0.00	113.50	2.1	14,894	0.01%
2023/11/20	3	113.17	12.4	113.98	114.00	-9.4	14,878	-0.06%
2023/11/17	0	115.50	9	115.33	115.00	-9	14,806	-0.06%
2023/11/16	2	116.25	17.3	116.59	117.00	-15.3	14,770	-0.10%
2023/11/15	8	115.31	11.1	114.82	115.50	-3	14,653	-0.02%
2023/11/14	27	114.43	22.2	114.64	114.00	4.8	15,129	0.03%
2023/11/13	4	109.62	3	109.99	108.50	1	14,642	0.01%
2023/11/10	1	109.00	8	108.25	109.00	-7	14,845	-0.05%
2023/11/09	8	109.06	2	108.75	109.00	6	14,856	0.04%
2023/11/08	3	107.50	16	107.31	107.50	-13	15,081	-0.09%
2023/11/07	8	109.37	0.4	108.50	108.50	7.6	15,173	0.05%
2023/11/06	5	109.30	2	109.25	109.00	3	15,305	0.02%
2023/11/03	10	112.10	4	112.13	113.00	6	15,267	0.04%
2023/11/02	0	109.00	5	110.20	110.50	-5	15,404	-0.03%
2023/11/01	2	108.50	1.4	109.00	109.00	0.6	15,818	0.00%
2023/10/31	20	109.00	32.2	107.80	107.50	-12.2	16,245	-0.07%
2023/10/30	32	109.50	29.5	109.55	110.00	2.5	16,294	0.02%
2023/10/27	3	107.50	6	107.75	108.00	-3	16,352	-0.02%
2023/10/26	2.1	105.00	7	105.93	106.50	-4.9	16,883	-0.03%
2023/10/25	1	105.50	6	105.91	105.50	-5	17,495	-0.03%
2023/10/24	0	104.50	2.5	104.82	105.00	-2.5	17,749	-0.01%
2023/10/23	1	103.50	2	104.00	103.50	-1	18,210	-0.01%
2023/10/20	2	102.50	6.2	103.23	103.50	-4.2	18,343	-0.02%
2023/10/19	3	103.50	5	104.00	103.50	-2	18,547	-0.01%
2023/10/18	3	102.83	1	102.50	102.50	2	18,937	0.01%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	12	103.42	0.8	104.00	104.00	11.2	19,727	0.06%
2023/10/13	0	0.00	2	104.50	105.00	-2	20,186	-0.01%
2023/10/12	0	0.00	5	104.70	106.00	-5	20,497	-0.02%
2023/10/11	22.5	104.38	13.2	104.78	103.50	9.3	20,907	0.04%
2023/10/06	3.5	111.13	6	111.83	111.00	-2.5	21,333	-0.01%
2023/10/05	3	112.17	4.1	112.24	112.00	-1.1	21,800	-0.01%
2023/10/04	3	110.00	4	109.50	110.00	-1	22,082	0.00%
2023/10/03	8.2	111.70	0	0.00	110.50	8.2	22,392	0.04%
2023/10/02	9.3	113.38	13	112.92	113.50	-3.7	22,820	-0.02%
2023/09/28	2	115.75	3.1	116.00	116.00	-1.1	23,131	0.00%
2023/09/27	2.1	115.27	3	116.50	116.00	-0.9	24,267	0.00%
2023/09/26	2	116.25	3.7	115.67	115.50	-1.7	27,344	-0.01%
2023/09/25	3.1	115.17	2	115.75	116.00	1.1	28,400	0.00%
2023/09/22	3.8	115.00	10	114.30	114.50	-6.2	30,676	-0.02%
2023/09/21	6.1	115.79	6.5	115.38	115.50	-0.4	32,343	0.00%
2023/09/20	12	117.81	11.1	117.60	117.50	0.9	32,854	0.00%
2023/09/19	15	115.25	7.5	116.20	116.00	7.5	33,020	0.02%
2023/09/18	21	117.29	16.5	117.97	117.00	4.5	33,391	0.01%
2023/09/15	36	116.61	27.1	115.87	118.50	8.9	33,494	0.03%
2023/09/14	2	108.50	19.3	108.44	109.50	-17.3	32,626	-0.05%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/12	18.2	106.00	10.1	106.00	106.50	8.2	33,615	0.02%
2023/09/11	11.2	105.78	0.4	105.50	106.50	10.9	33,978	0.03%
2023/09/08	0.7	106.50	2.1	107.26	107.00	-1.4	34,493	0.00%
2023/09/07	1	107.01	1	106.50	107.00	0	34,795	0.00%
2023/09/06	0.2	107.02	0	0.00	107.00	0.2	35,038	0.00%
2023/09/05	6.5	107.58	7.1	108.07	108.50	-0.6	35,164	0.00%
2023/09/04	13.3	107.05	7.4	107.00	107.50	5.9	35,576	0.02%
2023/09/01	3.7	105.50	1	106.50	105.50	2.7	35,625	0.01%
2023/08/31	2.4	106.00	2	106.00	106.50	0.4	35,862	0.00%
2023/08/30	0	105.75	5	105.80	105.50	-5	36,167	-0.01%
2023/08/29	0.8	105.00	7	105.50	105.50	-6.2	36,398	-0.02%
2023/08/28	6.2	104.44	10.1	104.31	105.00	-3.9	36,584	-0.01%
2023/08/25	22	106.41	4	106.38	105.50	18	36,830	0.05%
2023/08/24	1	106.00	18.4	106.33	106.00	-17.4	37,012	-0.05%
2023/08/23	8.1	106.75	6.1	106.09	106.50	2.1	37,332	0.01%
2023/08/22	0.1	106.00	9.4	106.45	106.50	-9.3	37,581	-0.02%
2023/08/21	17.5	105.70	6	105.83	105.00	11.5	37,731	0.03%
2023/08/18	15	108.23	17.5	108.00	107.00	-2.5	37,575	-0.01%
2023/08/17	12	104.33	9.1	105.22	106.00	3	36,942	0.01%
2023/08/16	12	104.17	17	105.06	104.00	-5	36,917	-0.01%
2023/08/15	32.2	106.83	29	106.09	106.00	3.2	36,768	0.01%
2023/08/14	10	107.05	20	107.18	106.50	-10	36,783	-0.03%
2023/08/11	4	106.87	11	106.45	108.00	-7	36,707	-0.02%
2023/08/10	4	106.50	16	106.34	107.00	-12	36,734	-0.03%
2023/08/09	13.1	107.19	7	106.14	106.50	6.1	36,859	0.02%
2023/08/08	7	107.36	10.4	107.11	107.50	-3.4	36,719	-0.01%
2023/08/07	5.1	104.81	8	105.75	106.50	-2.9	36,651	-0.01%
2023/08/04	9	108.06	23.1	107.78	109.00	-14.1	36,474	-0.04%
2023/08/02	10.1	104.45	2	104.50	105.00	8	36,055	0.02%
2023/08/01	5	104.60	7.2	104.79	105.50	-2.2	35,949	-0.01%
2023/07/31	32.1	104.80	6	106.67	104.00	26.1	35,838	0.07%
2023/07/28	8	107.00	38.8	107.14	107.50	-30.8	35,459	-0.09%
2023/07/27	1.4	103.02	9	102.89	103.00	-7.6	35,471	-0.02%
2023/07/26	7	102.21	15.5	102.97	102.00	-8.5	35,888	-0.02%
2023/07/25	2	99.90	2.8	99.86	99.70	-0.8	35,577	0.00%
2023/07/24	4.2	99.20	6	99.33	99.30	-1.8	35,591	-0.01%
2023/07/21	10	101.45	11.7	100.94	101.00	-1.7	35,463	0.00%
2023/07/20	2	99.90	11.4	100.19	101.00	-9.4	35,242	-0.03%
2023/07/19	8.7	99.19	13.8	99.84	98.10	-5.1	34,939	-0.01%
2023/07/18	3.1	98.38	5.8	100.05	98.60	-2.7	34,607	-0.01%
2023/07/17	8.5	98.53	5.3	98.22	98.40	3.1	34,323	0.01%
2023/07/14	20.2	97.79	6.8	97.91	96.50	13.4	34,205	0.04%
2023/07/13	27.7	97.11	30.1	96.30	95.90	-2.4	34,165	-0.01%
2023/07/12	20.5	100.51	18.6	100.53	100.50	1.9	33,790	0.01%
2023/07/11	14.2	103.22	9	104.17	104.00	5.2	33,810	0.02%
2023/07/10	80.9	105.05	68.6	105.92	104.50	12.2	33,576	0.04%
2023/07/07	11	107.64	13.1	107.39	108.00	-2.1	33,543	-0.01%
2023/07/06	8	106.44	22.1	106.41	106.50	-14	33,027	-0.04%
2023/07/05	23.6	104.43	46.8	105.72	107.00	-23.2	32,746	-0.07%
2023/07/04	128.4	107.61	173.6	108.37	105.50	-45.3	31,898	-0.14%	大買/大賣/
2023/07/03	50.5	101.21	66.9	100.61	102.50	-16.4	28,846	-0.06%
2023/06/30	81.2	92.21	78.1	92.24	93.50	3.1	27,771	0.01%
2023/06/29	54.2	154.67	192.7	154.52	155.00	-138.4	25,531	-0.54%	大賣/鉅額交易
2023/06/28	25.2	157.84	6	158.25	157.50	19.2	23,792	0.08%
2023/06/27	9.6	161.83	10	161.45	161.00	-0.4	23,207	0.00%
2023/06/26	21	159.17	43.8	159.56	160.00	-22.8	22,956	-0.10%
2023/06/21	20.5	159.21	29.7	159.97	158.00	-9.2	22,405	-0.04%
2023/06/20	1	163.42	2	163.50	162.50	-1	22,028	0.00%
2023/06/19	21.6	163.56	16.8	163.49	162.00	4.9	21,797	0.02%
2023/06/16	6.2	164.80	11	165.09	166.00	-4.8	21,478	-0.02%
2023/06/15	6.2	162.65	3.1	162.32	162.00	3.1	21,093	0.01%
2023/06/14	4	161.61	6.2	161.72	161.50	-2.1	21,133	-0.01%
2023/06/13	1.2	157.26	4	156.63	157.00	-2.8	21,751	-0.01%
2023/06/12	6	153.75	14.3	154.48	155.50	-8.3	23,770	-0.03%
2023/06/09	6.8	154.43	7.6	154.38	155.00	-0.8	24,470	0.00%
2023/06/08	1.5	154.87	11	153.45	154.00	-9.5	24,993	-0.04%
2023/06/07	3.9	151.47	1.6	151.50	151.00	2.3	25,857	0.01%
2023/06/06	2.9	151.40	1	151.00	151.50	1.9	26,019	0.01%
2023/06/05	6.2	150.60	1	151.50	151.00	5.2	26,045	0.02%
2023/06/02	6.7	152.66	1.2	153.00	152.50	5.5	26,017	0.02%
2023/06/01	1	153.00	2.4	153.84	153.50	-1.4	26,177	-0.01%
2023/05/31	14.8	154.52	4	153.88	153.00	10.8	26,502	0.04%
2023/05/30	3.1	155.17	1.2	155.15	153.50	1.8	26,649	0.01%
2023/05/29	2	155.50	85.4	155.59	157.00	-83.4	26,666	-0.31%
2023/05/26	15.2	151.26	4.4	151.82	152.50	10.8	26,727	0.04%
2023/05/25	17.3	150.22	0.5	151.50	150.00	16.8	26,905	0.06%
2023/05/24	1	151.50	0.5	151.50	151.50	0.5	27,177	0.00%
2023/05/23	1.2	151.52	0.2	152.00	151.50	1	27,736	0.00%
2023/05/22	2	152.75	10.2	153.80	153.50	-8.2	27,619	-0.03%
2023/05/19	4.2	150.77	2.1	150.98	150.50	2.1	27,430	0.01%
2023/05/18	13.4	151.51	0	0.00	151.00	13.4	27,342	0.05%
2023/05/17	19.1	151.03	15.1	152.00	151.00	4.1	27,418	0.01%
2023/05/16	6.4	151.41	0	0.00	151.00	6.4	27,540	0.02%
2023/05/15	7.9	149.54	4	153.38	152.50	3.9	27,598	0.01%
2023/05/12	17	152.00	16	151.50	152.50	1	27,656	0.00%
2023/05/11	1.1	152.48	1	151.50	151.00	0.1	27,729	0.00%
2023/05/10	1.2	154.75	6.2	153.93	155.00	-5	27,613	-0.02%
2023/05/09	2	151.50	0	0.00	151.00	2	27,411	0.01%
2023/05/08	6	150.67	2.6	150.31	151.00	3.4	27,731	0.01%
2023/05/05	0.1	151.50	0	0.00	151.50	0.1	28,099	0.00%
2023/05/04	36.3	150.65	21	150.83	150.50	15.3	28,367	0.05%
2023/05/03	79.8	151.43	23.3	150.72	150.00	56.5	28,270	0.20%
2023/05/02	57.2	155.17	11.1	155.28	155.50	46.1	27,680	0.17%
2023/04/28	4.4	162.25	3	162.83	161.50	1.4	27,264	0.00%
2023/04/27	11.3	158.98	2	159.50	159.00	9.3	27,278	0.03%
2023/04/26	52.2	159.67	13	160.15	160.00	39.2	27,299	0.14%
2023/04/25	15	163.23	3.1	163.98	162.00	11.9	27,227	0.04%
2023/04/24	7	165.07	0.4	165.50	165.00	6.6	27,297	0.02%
2023/04/21	15.2	167.03	4	165.75	166.00	11.2	27,427	0.04%
2023/04/20	1	170.50	7.4	170.64	170.50	-6.4	27,297	-0.02%
2023/04/19	22.2	169.76	111	168.21	168.00	-88.8	27,522	-0.32%	大賣/
2023/04/18	98.2	170.30	107.1	172.76	170.00	-8.9	27,398	-0.03%	大賣/
2023/04/17	8.1	173.92	18.6	173.29	174.50	-10.5	27,159	-0.04%
2023/04/14	1.1	170.00	20.3	168.92	170.00	-19.2	26,921	-0.07%
2023/04/13	10.5	166.69	1.1	167.00	166.50	9.5	26,615	0.04%
2023/04/12	94.1	166.50	31.2	166.13	166.50	62.9	26,726	0.24%
2023/04/11	3	164.66	137.2	165.49	164.50	-134.2	26,529	-0.51%	大賣/鉅額交易
2023/04/10	4.1	163.75	45.7	165.87	163.50	-41.6	26,684	-0.16%
2023/04/07	3.4	162.71	58.3	163.02	163.50	-54.9	26,603	-0.21%
2023/04/06	4.5	159.51	4	159.38	158.00	0.5	26,571	0.00%
2023/03/31	100.3	159.46	1	158.50	158.50	99.3	26,943	0.37%
2023/03/30	1.1	158.09	2.9	158.31	158.00	-1.8	27,792	-0.01%
2023/03/29	3	159.33	0	0.00	158.50	3	28,237	0.01%
2023/03/28	0.1	161.00	0.2	161.25	160.50	-0.1	28,697	0.00%
2023/03/27	6.7	158.05	0.4	160.50	161.00	6.3	29,204	0.02%
2023/03/24	29	159.95	10.4	160.23	160.50	18.6	30,143	0.06%
2023/03/23	19.3	159.17	17.2	159.12	159.50	2.1	30,253	0.01%
2023/03/22	1.6	161.09	33	161.86	161.50	-31.4	30,188	-0.10%
2023/03/21	6.3	161.27	2	161.00	160.50	4.3	30,206	0.01%
2023/03/20	18	164.36	9.6	164.34	162.00	8.4	30,099	0.03%
2023/03/17	27.2	160.62	33	160.71	162.00	-5.8	29,846	-0.02%
2023/03/16	87.9	163.04	33	162.14	159.50	54.9	29,571	0.19%
2023/03/15	115.9	170.40	76.2	175.66	167.00	39.7	28,621	0.14%	大買/
2023/03/14	14	167.61	15.8	168.27	171.00	-1.8	26,668	-0.01%
2023/03/13	10.4	169.91	42.1	167.64	170.50	-31.7	25,971	-0.12%
2023/03/10	112.7	167.26	174.3	166.04	165.00	-61.7	25,495	-0.24%	大買/大賣/
2023/03/09	2.1	164.38	7.3	162.55	164.50	-5.2	24,452	-0.02%
2023/03/08	9.8	162.62	2.9	163.28	161.00	6.9	24,366	0.03%
2023/03/07	4.1	162.77	1.2	164.83	166.00	2.9	24,298	0.01%
2023/03/06	14.3	163.39	3.1	163.66	164.50	11.3	24,396	0.05%
2023/03/03	11.3	160.21	56.3	161.76	163.00	-45	24,567	-0.18%
2023/03/02	14	160.14	28.6	160.29	160.50	-14.6	24,620	-0.06%
2023/03/01	7.6	154.81	6.2	155.50	156.00	1.4	24,421	0.01%
2023/02/24	22.1	157.43	10	156.93	157.00	12.1	24,337	0.05%
2023/02/23	7	157.14	16.5	156.91	158.00	-9.5	24,160	-0.04%
2023/02/22	18.7	153.97	14.2	153.35	152.50	4.5	23,941	0.02%
2023/02/21	2.6	152.08	40.9	152.19	155.00	-38.3	23,692	-0.16%
2023/02/20	1	147.00	1	146.51	147.00	0	23,485	0.00%
2023/02/17	1.3	146.00	0	0.00	146.00	1.3	23,860	0.01%
2023/02/16	0	0.00	2.1	147.75	148.00	-2.1	24,474	-0.01%
2023/02/15	6	146.83	10	147.00	146.50	-4	25,323	-0.02%
2023/02/14	3	147.50	3.3	147.24	149.00	-0.3	25,695	0.00%
2023/02/13	43.7	143.27	2	143.75	143.50	41.7	25,862	0.16%
2023/02/10	45.7	147.06	5	147.30	147.00	40.7	26,416	0.15%
2023/02/09	7.8	150.13	22	150.50	150.00	-14.2	26,872	-0.05%
2023/02/08	5.7	151.50	0	0.00	151.50	5.7	27,255	0.02%
2023/02/07	6.2	151.01	2	151.75	151.00	4.2	27,677	0.01%
2023/02/06	109.5	151.57	2	154.75	151.00	107.5	28,290	0.38%	大買/鉅額交易
2023/02/03	8.1	158.61	44.2	159.09	157.00	-36.2	28,298	-0.13%
2023/02/02	2.1	154.98	73.3	155.50	156.00	-71.2	28,433	-0.25%
2023/02/01	5.3	152.29	1	152.00	152.00	4.3	28,501	0.01%
2023/01/31	20.7	151.99	0	0.00	152.00	20.7	28,789	0.07%
2023/01/30	4.8	150.83	3.1	151.33	150.50	1.7	29,351	0.01%
2023/01/17	1.2	152.55	2.4	152.71	152.50	-1.2	29,516	0.00%
2023/01/16	35.4	150.56	16	150.97	151.50	19.4	29,949	0.06%
2023/01/13	3	153.17	1	153.50	152.50	2	30,224	0.01%
2023/01/12	17.4	154.33	4.5	153.22	152.50	12.9	31,040	0.04%
2023/01/11	4	157.13	6.1	157.84	156.50	-2.1	31,456	-0.01%
2023/01/10	4.1	156.13	3	156.83	155.50	1.1	31,952	0.00%
2023/01/09	70.2	155.34	68	155.54	155.00	2.2	33,062	0.01%
2023/01/06	1	157.52	0	0.00	159.00	1	33,377	0.00%
2023/01/05	13.2	157.80	14.3	159.31	156.50	-1.1	33,744	0.00%
2023/01/04	19.4	158.53	5	158.10	156.00	14.4	34,379	0.04%
2023/01/03	7.1	161.64	3	160.67	160.00	4.1	34,692	0.01%
2022/12/30	4.1	162.71	5.1	163.19	163.00	-0.9	34,774	0.00%
2022/12/29	3	159.33	1	160.50	160.00	2	35,206	0.01%
2022/12/28	15.1	161.62	14.6	159.89	159.00	0.5	35,835	0.00%
2022/12/27	8.2	164.33	7	165.07	162.50	1.2	36,335	0.00%
2022/12/26	6	163.42	3	165.66	162.50	3	37,155	0.01%
2022/12/23	105	167.29	98	166.76	167.50	7	37,680	0.02%	大買/
2022/12/22	14.2	169.60	33	169.85	171.50	-18.8	37,869	-0.05%
2022/12/21	23	162.96	34.4	164.17	164.00	-11.4	37,883	-0.03%
2022/12/20	7	161.00	19.5	162.67	158.50	-12.5	38,220	-0.03%
2022/12/19	4.2	164.24	8.1	164.24	162.00	-3.9	38,917	-0.01%
2022/12/16	39	162.74	50.1	161.56	164.00	-11.1	39,083	-0.03%
2022/12/15	0	0.00	8.2	156.46	157.00	-8.2	38,991	-0.02%
2022/12/14	16	151.81	1	152.03	152.00	15	39,638	0.04%
2022/12/13	3	155.83	2.1	157.19	155.00	0.9	40,008	0.00%
2022/12/12	1	155.50	2	152.25	154.50	-1	40,766	0.00%
2022/12/09	1	151.50	2	153.00	154.50	-1	41,625	0.00%
2022/12/08	4.1	150.12	1.2	151.00	151.00	2.9	42,498	0.01%
2022/12/07	3.3	151.67	12	153.42	151.50	-8.7	44,222	-0.02%
2022/12/06	10.4	154.67	0.1	154.17	152.50	10.3	44,704	0.02%
2022/12/05	4.9	158.93	0.2	159.00	159.00	4.7	45,493	0.01%
2022/12/02	7.4	160.70	2.1	159.57	158.50	5.3	45,703	0.01%
2022/12/01	12.4	165.43	4.1	164.07	162.00	8.3	46,812	0.02%
2022/11/30	1	163.00	6.5	163.19	163.00	-5.5	46,930	-0.01%
2022/11/29	10.6	157.06	7.2	160.20	161.00	3.4	47,245	0.01%
2022/11/28	64.2	161.00	61.2	157.71	157.50	3	47,987	0.01%
2022/11/25	5.1	162.18	7	162.85	160.50	-1.9	48,129	0.00%
2022/11/24	14	156.36	33.2	156.72	161.00	-19.2	48,659	-0.04%
2022/11/23	0	0.00	10	153.85	153.50	-10	48,593	-0.02%
2022/11/22	1	149.50	3	150.00	150.50	-2	48,960	0.00%
2022/11/21	3.4	148.00	6.7	148.29	147.50	-3.3	49,966	-0.01%
2022/11/18	13.1	150.99	12.3	152.23	150.50	0.8	50,925	0.00%
2022/11/17	12	154.25	6	155.25	154.00	6	52,546	0.01%
2022/11/16	5	154.50	6	155.67	154.50	-1	53,035	0.00%
2022/11/15	21	154.86	21	155.33	155.00	0	54,115	0.00%
2022/11/14	42	155.21	38.4	155.10	155.50	3.6	55,197	0.01%
2022/11/11	20.2	153.24	6	151.67	150.00	14.2	56,578	0.03%
2022/11/10	42.1	150.94	41.7	151.01	151.00	0.4	57,418	0.00%
2022/11/09	3.1	148.48	5	148.40	148.50	-1.9	58,833	0.00%
2022/11/08	20	149.01	39	148.17	147.50	-19	59,257	-0.03%
2022/11/07	15	143.03	20	143.35	143.50	-5	59,292	-0.01%
2022/11/04	14	137.14	7.5	137.90	139.00	6.5	59,938	0.01%
2022/11/03	41	134.89	40.8	134.52	135.00	0.2	60,344	0.00%
2022/11/02	9	136.67	15	140.00	137.00	-6	61,818	-0.01%
2022/11/01	7.6	135.53	4	138.00	135.00	3.6	62,196	0.01%
2022/10/31	72	132.92	73	134.66	137.50	-1	62,743	0.00%
2022/10/28	12	137.25	3.4	138.09	137.50	8.6	62,905	0.01%
2022/10/27	3.1	138.68	15.2	141.03	142.50	-12.1	63,650	-0.02%
2022/10/26	4	135.87	3	138.33	139.00	1	64,661	0.00%
2022/10/25	10	138.50	22	138.61	139.00	-12	65,425	-0.02%
2022/10/24	4	139.38	12.2	141.77	137.50	-8.2	66,456	-0.01%
2022/10/21	0.1	135.50	0	137.50	135.50	0.1	67,585	0.00%
2022/10/20	20.7	135.06	12.1	136.71	137.00	8.6	67,859	0.01%
2022/10/19	0.1	143.00	10.5	144.39	144.00	-10.4	68,054	-0.02%
2022/10/18	2	143.75	16.1	142.47	141.00	-14.1	68,950	-0.02%
2022/10/17	42.4	137.95	8.1	137.63	140.00	34.3	69,802	0.05%
2022/10/14	81	153.40	89.6	148.61	152.50	-8.6	70,879	-0.01%
2022/10/13	7.1	147.39	12	146.43	144.50	-4.9	71,431	-0.01%
2022/10/12	97.2	147.75	75	151.19	147.00	22.2	73,758	0.03%
2022/10/11	93	155.85	88.4	155.78	156.00	4.6	74,873	0.01%
2022/10/07	1	153.50	4	155.38	155.50	-3	76,526	0.00%
2022/10/06	21	152.79	21	152.02	155.50	0	79,300	0.00%
2022/10/05	18	155.66	33.4	155.75	155.50	-15.4	80,642	-0.02%
2022/10/04	25	152.06	23	151.54	150.50	2	82,828	0.00%
2022/10/03	34.3	151.32	37.4	150.28	149.50	-3.1	84,746	0.00%
2022/09/30	31	140.81	36	142.00	146.00	-5	89,404	-0.01%
2022/09/29	13.2	146.24	48.9	148.56	144.00	-35.7	92,868	-0.04%
2022/09/28	49	146.83	57.1	145.94	144.00	-8.1	95,013	-0.01%
2022/09/27	12.4	151.06	25.6	150.75	153.50	-13.2	96,326	-0.01%
2022/09/26	90.6	148.46	42.4	149.40	145.50	48.2	98,920	0.05%
2022/09/23	12.2	158.79	23.6	159.07	158.00	-11.4	101,954	-0.01%
2022/09/22	21.2	160.73	215.6	160.11	156.00	-194.4	103,290	-0.19%	大賣/鉅額交易
2022/09/21	76.8	168.52	87.8	170.28	166.50	-11	105,540	-0.01%
2022/09/20	16.9	170.13	20	171.02	172.50	-3.2	106,936	0.00%
2022/09/19	41.7	178.09	13.8	175.51	169.00	27.9	109,423	0.03%
2022/09/06	48.6	80.93	146.4	80.81	80.80	-97.8	109,750	-0.09%	大賣/
2022/09/05	30.6	80.18	119.8	80.20	80.00	-89.2	110,450	-0.08%	大賣/
2022/09/02	133.4	81.84	26	82.82	79.70	107.4	111,134	0.10%	大買/鉅額交易
2022/09/01	45.2	87.03	53.2	87.00	86.20	-8	110,104	-0.01%
2022/08/31	35.3	86.79	29.1	86.96	88.30	6.2	111,154	0.01%
2022/08/30	15	88.07	23	88.15	88.00	-8	110,653	-0.01%
2022/08/29	63.5	87.70	19	88.21	87.90	44.5	110,637	0.04%
2022/08/26	30	94.15	17	94.17	93.50	13	110,403	0.01%
2022/08/25	12.2	93.50	24	93.23	93.20	-11.8	110,452	-0.01%
2022/08/24	67.1	93.60	51	94.28	92.10	16.1	110,843	0.01%
2022/08/23	26	95.24	46	95.27	95.10	-20	111,196	-0.02%
2022/08/22	48.6	95.39	108.2	95.49	95.00	-59.6	111,536	-0.05%	大賣/
2022/08/19	16	98.26	12	98.37	98.00	4	111,307	0.00%
2022/08/18	45.1	98.16	10	98.19	97.80	35.1	111,482	0.03%
2022/08/17	11.8	98.61	5	98.98	98.30	6.8	111,900	0.01%
2022/08/16	90.2	98.29	25.4	98.28	97.10	64.8	112,179	0.06%
2022/08/15	57.2	100.53	23	100.21	99.50	34.2	113,986	0.03%
2022/08/12	6	104.00	64.1	103.33	104.00	-58.1	113,201	-0.05%
2022/08/11	18	103.94	39	104.31	103.00	-21	114,580	-0.02%
2022/08/10	20.6	103.41	25.5	104.87	103.00	-4.9	113,853	0.00%
2022/08/09	27.3	102.80	84.1	102.08	105.00	-56.8	113,610	-0.05%
2022/08/08	61.4	100.04	78.1	99.25	101.00	-16.7	113,561	-0.01%
2022/08/05	52	97.46	45.8	97.60	99.20	6.2	112,786	0.01%
2022/08/04	68.1	92.63	136	92.79	94.00	-67.9	112,735	-0.06%	大賣/
2022/08/03	133.1	93.56	38	93.84	93.20	95.1	113,100	0.08%	大買/
2022/08/02	82.1	93.61	47	93.77	93.30	35.1	114,082	0.03%
2022/08/01	49.7	96.61	55.1	95.85	96.60	-5.3	114,967	0.00%
2022/07/29	19	95.74	122.7	95.65	95.50	-103.7	116,058	-0.09%	大賣/鉅額交易
2022/07/28	24	92.86	11	92.98	92.00	13	116,037	0.01%
2022/07/27	73	93.25	49.2	93.56	94.00	23.9	116,797	0.02%
2022/07/26	42	91.89	53	91.40	91.70	-11	116,958	-0.01%
2022/07/25	126.1	91.78	94.3	92.22	92.10	31.9	117,984	0.03%	大買/
2022/07/22	73.1	93.82	74.7	93.94	94.20	-1.6	117,754	0.00%
2022/07/21	49	92.06	71.3	92.02	93.00	-22.3	117,727	-0.02%
2022/07/20	79	91.24	227	91.20	89.70	-148	116,996	-0.13%	大賣/鉅額交易
2022/07/19	144	91.68	82.3	91.13	91.60	61.7	117,778	0.05%	大買/
2022/07/18	19	89.45	5.5	90.08	89.30	13.5	117,285	0.01%
2022/07/15	98	89.53	116	89.68	89.30	-18	117,712	-0.02%	大賣/
2022/07/14	109.2	89.65	154.9	89.28	90.60	-45.7	118,086	-0.04%	大買/大賣/
2022/07/13	254	89.55	192	89.34	87.10	62	117,449	0.05%	大買/大賣/
2022/07/12	235.2	86.38	199	87.50	86.10	36.2	116,723	0.03%	大買/大賣/
2022/07/11	113.1	92.74	265	92.42	92.30	-151.9	115,616	-0.13%	大買/大賣/鉅額交易
2022/07/08	188	93.01	257.2	93.16	92.70	-69.2	115,425	-0.06%	大買/大賣/
2022/07/07	308	87.98	256.1	87.11	88.40	51.9	114,229	0.05%	大買/大賣/
2022/07/06	292.2	87.26	255	87.24	85.80	37.2	113,418	0.03%	大買/大賣/
2022/07/05	172.1	86.57	139.4	85.06	87.70	32.7	112,527	0.03%	大買/大賣/
2022/07/04	67.8	81.67	80.2	80.75	82.50	-12.4	110,875	-0.01%
2022/07/01	202	83.22	147.3	82.97	79.80	54.7	109,978	0.05%	大買/大賣/
2022/06/30	138	86.18	94.5	85.91	84.60	43.6	108,135	0.04%	大買/
2022/06/29	295.8	92.29	269.4	91.25	89.00	26.4	106,524	0.02%	大買/大賣/
2022/06/28	78	107.75	70	107.41	108.50	8	101,371	0.01%
2022/06/27	85.7	106.02	93.4	106.25	108.50	-7.6	97,932	-0.01%
2022/06/24	96.2	98.68	62	100.25	98.70	34.2	96,001	0.04%
2022/06/23	76.4	98.34	60.2	98.54	96.10	16.2	95,217	0.02%
2022/06/22	200.5	103.36	247	104.81	102.00	-46.5	94,380	-0.05%	大買/大賣/
2022/06/21	62.3	111.84	29.2	110.05	110.00	33.1	91,420	0.04%
2022/06/20	202.4	110.83	238.1	112.49	109.50	-35.7	90,332	-0.04%	大買/大賣/
2022/06/17	89.5	119.42	66	119.44	119.50	23.5	88,054	0.03%
2022/06/16	220.7	121.06	146.6	124.30	119.50	74.1	87,782	0.08%	大買/大賣/
2022/06/15	45.5	129.59	10	130.15	128.00	35.5	87,290	0.04%
2022/06/14	42.3	130.40	27	130.11	131.50	15.3	91,019	0.02%
2022/06/13	101	131.99	80	132.43	130.50	21	98,088	0.02%
2022/06/10	41	138.35	6	139.00	139.00	35	101,235	0.03%
2022/06/09	58.4	140.48	25	140.64	140.00	33.4	103,838	0.03%
2022/06/08	11.8	145.39	15.4	145.66	145.50	-3.6	105,150	0.00%
2022/06/07	9	144.11	10	144.30	144.50	-1	108,405	0.00%
2022/06/06	18.1	144.70	33.1	146.17	143.50	-15	112,216	-0.01%
2022/06/02	9.6	144.40	9	144.39	144.50	0.6	117,494	0.00%
2022/06/01	15.1	143.30	27.1	143.26	144.50	-12	122,507	-0.01%
2022/05/31	194	143.72	162	140.60	140.50	32	128,602	0.02%	大買/大賣/
2022/05/30	49	144.88	50	144.70	144.00	-1	130,969	0.00%
2022/05/27	18	144.31	33	143.80	144.50	-15	133,139	-0.01%
2022/05/26	29.2	143.19	43	142.91	142.00	-13.8	135,923	-0.01%
2022/05/25	22	142.89	19.1	143.31	143.00	2.9	137,580	0.00%
2022/05/24	73	144.96	68	143.98	142.00	5	140,648	0.00%
2022/05/23	177	143.32	177.8	142.88	144.00	-0.8	141,672	0.00%	大買/大賣/
2022/05/20	40.7	136.05	54.1	135.52	135.00	-13.4	143,505	-0.01%
2022/05/19	110.4	131.98	87.4	131.92	136.00	23	146,445	0.02%	大買/
2022/05/18	38	137.62	33	137.88	137.50	5	147,550	0.00%
2022/05/17	38.1	135.90	36	137.01	135.50	2.1	148,465	0.00%
2022/05/16	155.4	138.48	155	138.74	137.50	0.4	148,528	0.00%	大買/大賣/
2022/05/13	25	143.48	36	143.03	143.50	-11	147,529	-0.01%
2022/05/12	225.2	143.53	221	140.42	139.00	4.2	148,790	0.00%	大買/大賣/
2022/05/11	147.3	147.66	101	144.91	144.50	46.3	149,339	0.03%	大買/大賣/
2022/05/10	71.1	145.83	83.5	148.40	149.00	-12.4	149,834	-0.01%
2022/05/09	45.2	149.96	21.1	148.45	147.00	24.1	149,854	0.02%
2022/05/06	30.2	153.23	89.2	151.65	154.00	-59	151,677	-0.04%
2022/05/05	50	151.79	23.2	152.67	152.50	26.8	151,966	0.02%
2022/05/04	21.5	151.45	34.4	151.33	151.50	-12.9	151,229	-0.01%
2022/05/03	66	145.36	38.9	145.85	146.50	27.2	151,034	0.02%
2022/04/29	12.1	143.63	49	144.23	145.00	-36.9	152,395	-0.02%
2022/04/28	142.5	140.90	111.5	138.27	138.00	31	153,466	0.02%	大買/大賣/
2022/04/27	26.1	136.18	223.3	134.48	140.00	-197.2	153,629	-0.13%	大賣/鉅額交易
2022/04/26	9.1	140.65	12	140.83	139.00	-2.9	154,336	0.00%
2022/04/25	54.9	141.85	47	140.91	139.50	7.9	154,956	0.01%
2022/04/22	36.3	145.12	40.1	146.15	147.50	-3.8	154,411	0.00%
2022/04/21	17.3	146.00	30.4	145.73	145.50	-13.1	155,375	-0.01%
2022/04/20	120.2	143.92	128	143.49	143.50	-7.8	155,690	-0.01%	大買/大賣/
2022/04/19	34	140.79	16.2	141.48	141.50	17.8	156,662	0.01%
2022/04/18	11	138.77	1.1	138.98	138.00	10	157,249	0.01%
2022/04/15	19	140.37	34.3	140.26	141.50	-15.3	158,579	-0.01%
2022/04/14	26.3	139.83	25.1	140.74	138.00	1.2	159,052	0.00%
2022/04/13	31	138.89	70.5	138.94	140.00	-39.5	159,379	-0.02%
2022/04/12	99.3	134.22	102.1	132.47	134.50	-2.8	158,970	0.00%	大賣/
2022/04/11	66.5	136.93	43	137.21	136.00	23.5	158,820	0.01%
2022/04/08	45.1	133.46	23	134.15	135.50	22.1	160,447	0.01%
2022/04/07	41.7	130.53	79	129.23	128.50	-37.3	160,256	-0.02%
2022/04/06	30.5	134.22	12	134.00	133.50	18.5	160,346	0.01%
2022/04/01	15.1	137.20	14.3	136.94	138.50	0.8	161,153	0.00%
2022/03/31	9.1	135.27	3	135.50	135.00	6.1	160,612	0.00%
2022/03/30	24.3	134.96	20.1	135.00	135.00	4.2	160,879	0.00%
2022/03/29	85.4	136.66	101	135.53	135.00	-15.6	160,807	-0.01%	大賣/
2022/03/28	60	132.83	9	132.56	133.00	51	160,703	0.03%
2022/03/25	107.8	134.38	138	135.33	132.50	-30.2	160,740	-0.02%	大買/大賣/
2022/03/24	106.1	143.88	112	140.61	140.50	-5.9	159,508	0.00%	大買/大賣/
2022/03/23	45	143.40	9	143.11	143.50	36	159,913	0.02%
2022/03/22	164	144.03	126	142.67	142.50	38	160,671	0.02%	大買/大賣/
2022/03/21	44.3	141.89	42	142.05	144.50	2.3	161,414	0.00%
2022/03/18	168.4	141.43	155	141.15	141.00	13.4	162,524	0.01%	大買/大賣/
2022/03/17	345.1	142.86	451.2	144.74	146.50	-106	161,352	-0.07%	大買/大賣/鉅額交易
2022/03/16	493.7	148.16	263.3	151.59	143.00	230.4	159,444	0.14%	大買/大賣/鉅額交易
2022/03/15	138	159.79	100.5	160.43	158.00	37.5	152,784	0.02%	大買/
2022/03/14	95	164.35	95.4	164.40	164.50	-0.4	151,725	0.00%
2022/03/11	44	157.67	53.1	158.40	160.00	-9.1	152,733	-0.01%
2022/03/10	118.3	159.41	67	159.87	156.00	51.3	153,533	0.03%	大買/
2022/03/09	105.1	153.25	192.1	153.07	156.00	-87	153,264	-0.06%	大買/大賣/
2022/03/08	134.1	146.68	118.7	148.22	147.00	15.4	154,489	0.01%	大買/大賣/
2022/03/07	232.6	155.76	185	153.15	151.00	47.6	149,636	0.03%	大買/大賣/
2022/03/04	260.4	164.02	204.3	163.72	159.00	56.1	146,034	0.04%	大買/大賣/
2022/03/03	158	158.34	122.8	158.04	160.50	35.2	141,629	0.02%	大買/大賣/
2022/03/02	55	151.80	82.1	151.94	151.50	-27	141,292	-0.02%
2022/03/01	61.2	149.35	102	147.81	150.50	-40.9	141,164	-0.03%	大賣/
2022/02/25	111.3	144.10	92	143.70	143.50	19.3	138,574	0.01%	大買/
2022/02/24	89.5	142.62	59	143.32	141.50	30.5	137,892	0.02%
2022/02/23	79.1	145.90	66.2	146.04	145.00	12.9	135,778	0.01%
2022/02/22	129.3	141.58	165.1	141.37	142.50	-35.8	135,360	-0.03%	大買/大賣/
2022/02/21	94	145.82	125.9	145.74	147.00	-31.9	132,479	-0.02%	大賣/
2022/02/18	42	139.77	104	139.20	141.50	-62	130,913	-0.05%	大賣/
2022/02/17	47	133.83	51	134.48	133.50	-4	130,341	0.00%
2022/02/16	20.1	133.90	39.2	134.20	133.50	-19.1	130,324	-0.01%
2022/02/15	23	131.46	16	131.81	132.00	7	131,615	0.01%
2022/02/14	72.2	133.07	53	132.42	130.00	19.2	135,142	0.01%
2022/02/11	42.1	132.89	57.2	133.13	131.50	-15.1	135,823	-0.01%
2022/02/10	31	130.79	62.2	130.73	132.00	-31.2	137,310	-0.02%
2022/02/09	61.3	130.42	59	129.58	129.00	2.3	141,333	0.00%
2022/02/08	179.6	128.47	125	128.88	129.00	54.6	142,570	0.04%	大買/大賣/
2022/02/07	47	120.27	47.1	119.22	124.00	-0.1	142,448	0.00%
2022/01/26	27.1	112.50	27.3	113.18	113.00	-0.2	145,182	0.00%
2022/01/25	61.2	111.39	57	111.30	110.00	4.2	146,927	0.00%
2022/01/24	102.6	112.84	72.3	114.44	115.00	30.3	147,622	0.02%	大買/
2022/01/21	98.8	117.49	36	118.53	115.50	62.8	148,843	0.04%
2022/01/20	10	123.25	22.2	123.44	124.00	-12.2	147,911	-0.01%
2022/01/19	76.2	123.35	62	124.43	122.50	14.2	148,513	0.01%
2022/01/18	29.2	126.14	17	127.12	127.00	12.2	148,700	0.01%
2022/01/17	45.6	128.14	33	128.98	127.00	12.6	150,741	0.01%
2022/01/14	45.1	127.20	66.8	128.07	132.00	-21.7	151,250	-0.01%
2022/01/13	53.1	127.72	19	128.39	126.00	34.1	150,441	0.02%
2022/01/12	97.6	130.54	67	130.45	128.50	30.6	150,664	0.02%
2022/01/11	38.2	135.86	20	136.10	134.00	18.2	150,372	0.01%
2022/01/10	86.6	137.96	34	139.46	136.50	52.6	153,323	0.03%
2022/01/07	42.9	141.38	36	141.89	140.50	6.9	153,391	0.00%
2022/01/06	11.1	142.32	22	143.00	143.00	-10.9	155,682	-0.01%
2022/01/05	8	141.50	21	142.07	141.00	-13	157,420	-0.01%
2022/01/04	29	139.88	39.2	139.60	140.50	-10.1	160,365	-0.01%
2022/01/03	79.2	136.93	55.1	137.15	139.50	24.1	161,661	0.01%
2021/12/30	55	143.15	65	142.34	142.50	-10	162,803	-0.01%
2021/12/29	112	146.33	130.2	144.40	144.00	-18.2	165,151	-0.01%	大買/大賣/
2021/12/28	23	143.76	49.3	143.88	143.50	-26.3	169,330	-0.02%
2021/12/27	31	139.92	52	139.50	139.50	-21	172,634	-0.01%
2021/12/24	32	139.50	18.7	140.48	139.00	13.3	177,210	0.01%
2021/12/23	21	139.50	24	140.50	139.00	-3	177,626	0.00%
2021/12/22	22	140.52	27	140.87	140.00	-5	178,829	0.00%
2021/12/21	53.5	139.52	32.2	140.24	141.50	21.3	180,705	0.01%
2021/12/20	27.1	139.29	24	139.69	139.00	3.1	182,485	0.00%
2021/12/17	23.1	141.97	165	141.93	140.50	-141.9	184,112	-0.08%	大賣/鉅額交易
2021/12/16	35.1	140.32	44	140.40	141.00	-9	183,615	0.00%
2021/12/15	26	136.02	26.2	136.10	138.00	-0.2	183,159	0.00%
2021/12/14	72.3	135.55	43.1	134.21	133.00	29.2	183,106	0.02%
2021/12/13	37	141.41	33.1	141.79	140.00	3.9	181,061	0.00%
2021/12/10	87	140.85	195	142.44	140.00	-108	182,663	-0.06%	大賣/鉅額交易
2021/12/09	41	144.11	44.4	144.35	146.00	-3.4	182,805	0.00%
2021/12/08	86.1	145.56	163.1	146.72	143.50	-77	183,955	-0.04%	大賣/
2021/12/07	148	143.36	137.2	142.64	144.00	10.8	183,428	0.01%	大買/大賣/
2021/12/06	130.2	139.26	166.2	139.82	141.00	-36	181,188	-0.02%	大買/大賣/
2021/12/03	120.3	134.89	97.2	135.18	133.50	23.1	180,240	0.01%	大買/
2021/12/02	108.9	131.92	158	130.40	133.00	-49.1	181,513	-0.03%	大買/大賣/
2021/12/01	19.3	125.03	24	124.69	124.50	-4.7	179,276	0.00%
2021/11/30	55.1	123.33	29	124.16	124.50	26.1	181,460	0.01%
2021/11/29	80.2	120.97	99	121.29	120.00	-18.8	182,714	-0.01%
2021/11/26	74.1	121.70	73	122.33	118.50	1.1	184,621	0.00%
2021/11/25	124	124.61	146.2	124.36	124.50	-22.2	183,392	-0.01%	大買/大賣/
2021/11/24	141.1	119.94	45	119.56	120.00	96	181,941	0.05%	大買/
2021/11/23	46.1	120.21	42	120.82	119.50	4.1	182,953	0.00%
2021/11/22	49	119.71	56.2	120.29	119.50	-7.2	184,329	0.00%
2021/11/19	64.1	118.84	30	118.72	117.00	34.1	185,580	0.02%
2021/11/18	33	118.98	56.2	119.37	119.00	-23.2	189,398	-0.01%
2021/11/17	95.1	117.63	80	117.33	117.00	15.1	192,811	0.01%
2021/11/16	31.2	117.02	47.2	116.32	119.50	-16	193,997	-0.01%
2021/11/15	38.1	112.76	43	112.57	112.00	-4.9	196,466	0.00%
2021/11/12	150.2	113.01	145.1	111.76	111.50	5.1	199,268	0.00%	大買/大賣/
2021/11/11	120.3	115.45	102.1	115.89	109.50	18.2	198,947	0.01%	大買/大賣/
2021/11/10	63	121.46	51.2	122.48	120.00	11.9	197,060	0.01%
2021/11/09	94.1	122.29	97	123.57	122.00	-2.9	197,592	0.00%
2021/11/08	119.1	118.57	121	119.62	124.00	-1.9	198,679	0.00%	大買/大賣/
2021/11/05	100.2	110.88	108.6	111.22	114.00	-8.3	201,236	0.00%	大賣/
2021/11/04	193	113.90	226.4	114.51	109.50	-33.3	204,910	-0.02%	大買/大賣/
2021/11/03	149	111.55	146.1	111.09	112.00	2.9	206,410	0.00%	大買/大賣/
2021/11/02	38.1	104.46	82.6	104.26	105.00	-44.5	209,357	-0.02%
2021/11/01	47.2	101.83	85.4	101.71	100.50	-38.2	210,903	-0.02%
2021/10/29	50	98.85	109.4	96.91	99.50	-59.3	213,497	-0.03%	大賣/
2021/10/28	120.1	95.39	121	94.51	93.20	-1	219,262	0.00%	大買/大賣/
2021/10/27	85.3	93.30	41	93.45	92.80	44.3	228,121	0.02%
2021/10/26	87.1	95.55	67.2	95.19	95.10	19.9	239,233	0.01%
2021/10/25	83	94.45	85	94.52	95.30	-2	246,483	0.00%
2021/10/22	52.4	90.08	57	90.31	89.20	-4.6	254,186	0.00%
2021/10/21	78	92.69	59	92.82	92.20	19	260,530	0.01%
2021/10/20	59.2	92.51	80.1	93.18	91.40	-20.9	265,268	-0.01%
2021/10/19	38.2	92.41	49.6	93.08	91.70	-11.4	272,326	0.00%
2021/10/18	110.9	88.35	132.2	88.82	92.40	-21.3	280,299	-0.01%	大買/大賣/
2021/10/15	54	94.80	18.5	94.58	93.90	35.5	286,315	0.01%
2021/10/14	117.1	95.88	136.7	95.42	95.30	-19.6	284,975	-0.01%	大買/大賣/
2021/10/13	91.3	94.02	120.4	93.68	92.90	-29.1	281,702	-0.01%	大賣/
2021/10/12	139.7	92.49	107.9	93.45	90.50	31.8	279,732	0.01%	大買/大賣/
2021/10/08	74.5	100.94	60.2	101.09	100.00	14.3	276,342	0.01%
2021/10/07	52	102.82	89.3	103.45	102.50	-37.3	276,157	-0.01%
2021/10/06	68.1	99.56	112.1	99.67	97.80	-44	273,216	-0.02%	大賣/
2021/10/05	181.6	100.24	264	99.69	103.00	-82.5	270,476	-0.03%	大買/大賣/
2021/10/04	289.3	106.42	327.5	106.62	102.50	-38.2	266,654	-0.01%	大買/大賣/
2021/10/01	217.3	116.35	64.9	115.71	113.50	152.4	262,828	0.06%	大買/鉅額交易
2021/09/30	34	125.28	21	125.31	126.00	13	258,955	0.01%
2021/09/29	69	123.49	66.1	123.02	123.00	2.9	266,397	0.00%
2021/09/28	88	126.27	57.1	126.51	125.50	30.9	272,286	0.01%
2021/09/27	59.1	134.55	81.4	135.17	131.50	-22.3	278,548	-0.01%
2021/09/24	67.2	133.30	148.2	133.51	134.00	-81	277,910	-0.03%	大賣/
2021/09/23	7	127.86	27	127.93	127.50	-20	276,862	-0.01%
2021/09/22	30	125.08	18.1	125.03	125.00	11.9	278,003	0.00%
2021/09/17	29.3	127.47	25.2	127.24	128.00	4.1	278,093	0.00%
2021/09/16	16	124.09	25.2	124.70	124.00	-9.2	278,408	0.00%
2021/09/15	100.4	123.34	321.2	122.24	124.50	-220.8	279,439	-0.08%	大賣/鉅額交易
2021/09/14	84.3	127.24	139.5	126.09	123.50	-55.2	279,133	-0.02%	大賣/
2021/09/13	143.8	134.52	97.1	134.06	132.00	46.7	278,137	0.02%	大買/
2021/09/10	20	131.21	102.1	130.57	133.50	-82.1	277,324	-0.03%	大賣/
2021/09/09	88.1	126.67	77.1	126.65	126.50	11	276,395	0.00%
2021/09/08	65	126.53	20	126.48	126.00	45	282,336	0.02%
2021/09/07	145	124.97	159.1	126.15	128.00	-14.1	296,157	0.00%	大買/大賣/
2021/09/06	77.5	120.94	176.2	120.44	118.00	-98.7	300,566	-0.03%	大賣/
2021/09/03	100.3	125.91	125	126.89	125.50	-24.7	306,502	-0.01%	大賣/
2021/09/02	106	127.49	78	128.40	129.50	28	310,347	0.01%	大買/
2021/09/01	227.6	130.54	126	129.69	128.50	101.6	315,029	0.03%	大買/大賣/鉅額交易
2021/08/31	72.7	138.43	63	138.76	136.00	9.7	315,876	0.00%
2021/08/30	35.7	141.07	62	142.43	140.00	-26.3	324,773	-0.01%
2021/08/27	82	140.57	38	141.79	141.00	44	330,529	0.01%
2021/08/26	123.5	142.47	57.1	142.58	142.50	66.4	337,701	0.02%	大買/
2021/08/25	125.1	141.40	108	142.31	144.00	17.1	346,126	0.00%	大買/大賣/
2021/08/24	123.6	143.24	123.2	143.08	140.00	0.4	351,799	0.00%	大買/大賣/
2021/08/23	93.3	142.69	185.6	142.31	144.00	-92.3	356,981	-0.03%	大賣/
2021/08/20	102.8	131.32	81	131.95	132.50	21.8	363,044	0.01%	大買/
2021/08/19	219.6	133.19	113	133.62	128.00	106.6	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	244.3	124.84	112	131.20	136.00	132.3	373,418	0.04%	大買/大賣/鉅額交易
2021/08/17	101.4	129.72	67	131.64	126.50	34.4	379,697	0.01%	大買/
2021/08/16	67.8	132.35	58.1	132.43	130.50	9.7	389,123	0.00%
2021/08/13	142.6	136.20	73	134.33	130.50	69.6	396,226	0.02%	大買/
2021/08/12	119	132.84	145.1	133.71	137.00	-26.2	405,746	-0.01%	大買/大賣/
2021/08/11	227	133.20	129.7	130.94	132.00	97.3	407,695	0.02%	大買/大賣/
2021/08/10	192.7	143.10	146.1	143.96	139.50	46.6	403,656	0.01%	大買/大賣/
2021/08/09	135.6	144.55	102.1	144.65	142.50	33.5	405,351	0.01%	大買/大賣/
2021/08/06	124.1	144.48	159.2	144.76	142.00	-35	410,188	-0.01%	大買/大賣/
2021/08/05	179.3	139.92	75	140.57	138.50	104.3	410,472	0.03%	大買/鉅額交易
2021/08/04	98.6	142.10	113.1	142.96	143.50	-14.5	413,241	0.00%	大賣/
2021/08/03	185.2	141.20	201.1	142.46	141.00	-15.9	422,017	0.00%	大買/大賣/
2021/08/02	188	133.11	260.3	133.52	141.50	-72.3	419,806	-0.02%	大買/大賣/
2021/07/30	328.7	142.14	238.9	141.94	132.00	89.8	414,783	0.02%	大買/大賣/
2021/07/29	273.9	139.37	283.3	137.92	144.50	-9.4	409,169	0.00%	大買/大賣/
2021/07/28	243.8	122.81	245.2	124.24	131.50	-1.4	407,561	0.00%	大買/大賣/
2021/07/27	296.2	129.66	390.7	128.45	126.50	-94.4	407,672	-0.02%	大買/大賣/
2021/07/26	135.5	147.62	105	147.86	140.50	30.5	408,233	0.01%	大買/大賣/
2021/07/23	235.4	147.99	212.2	149.77	154.00	23.2	407,402	0.01%	大買/大賣/
2021/07/22	452.5	144.35	210.6	144.45	143.50	241.9	404,660	0.06%	大買/大賣/鉅額交易
2021/07/21	353.2	161.55	348.4	161.49	155.00	4.8	404,151	0.00%	大買/大賣/
2021/07/20	39.7	171.12	4	169.13	169.50	35.7	400,099	0.01%
2021/07/19	31.5	186.74	11	185.91	186.00	20.5	408,762	0.01%
2021/07/16	71.9	174.84	14.1	178.08	178.50	57.8	420,744	0.01%
2021/07/15	15.1	157.12	7	160.86	163.00	8.1	426,675	0.00%
2021/07/14	115.7	150.09	30.8	150.69	148.50	84.9	431,418	0.02%	大買/
2021/07/13	76.5	168.21	30	165.83	165.00	46.5	436,403	0.01%
2021/07/12	89.3	186.59	12.6	182.39	183.00	76.7	440,608	0.02%
2021/07/09	164.3	189.87	59.1	188.82	187.00	105.3	444,332	0.02%	大買/鉅額交易
2021/07/08	53.1	191.70	27.4	189.11	207.50	25.7	453,132	0.01%
2021/07/07	136.4	204.93	14.1	209.43	202.00	122.3	458,714	0.03%	大買/鉅額交易
2021/07/06	209	226.87	276.2	225.16	224.00	-67.2	463,239	-0.01%	大買/大賣/
2021/07/05	195.4	209.90	231.3	210.56	217.00	-35.9	460,933	-0.01%	大買/大賣/
2021/07/02	262	210.04	170.2	207.93	206.50	91.8	457,561	0.02%	大買/大賣/
2021/07/01	92.4	206.15	61.6	206.45	213.00	30.8	454,472	0.01%
2021/06/30	80.9	188.16	57.2	190.73	197.00	23.7	460,040	0.01%
2021/06/29	103.4	179.35	103.7	179.25	179.50	-0.3	463,620	0.00%	大買/大賣/
2021/06/28	59.1	171.36	46.6	174.88	176.00	12.6	466,807	0.00%
2021/06/25	47.5	158.52	69.7	158.04	160.00	-22.1	467,678	0.00%
2021/06/24	37.4	147.29	66.1	148.57	152.00	-28.7	469,148	-0.01%
2021/06/23	130.3	142.34	44	143.09	138.50	86.3	470,103	0.02%	大買/
2021/06/22	73.6	155.50	66.2	157.00	153.50	7.5	472,134	0.00%
2021/06/21	93.2	149.14	76.3	145.92	152.00	16.9	474,523	0.00%
2021/06/18	101.2	139.69	57.2	140.32	140.00	44	481,844	0.01%	大買/
2021/06/17	209.6	133.60	234.2	131.10	136.50	-24.7	486,053	-0.01%	大買/大賣/
2021/06/16	1,247.9	139.27	1,116.2	137.45	133.50	131.7	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	180.3	131.15	337.4	132.00	136.00	-157.1	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	535	121.24	823.3	119.15	124.00	-288.3	462,202	-0.06%	大買/大賣/鉅額交易
2021/06/10	375	113.49	265	112.50	113.50	110	455,798	0.02%	大買/大賣/鉅額交易
2021/06/09	221	116.64	101.1	117.84	116.00	119.9	452,231	0.03%	大買/大賣/鉅額交易
2021/06/08	402.3	114.94	411.1	115.06	115.50	-8.8	447,647	0.00%	大買/大賣/
2021/06/07	412.9	112.84	706.4	111.72	110.50	-293.5	445,887	-0.07%	大買/大賣/鉅額交易
2021/06/04	530	117.95	282.7	117.72	116.50	247.3	437,397	0.06%	大買/大賣/鉅額交易
2021/06/03	564.4	116.72	704.3	117.47	119.00	-139.9	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	649	112.69	536.3	111.06	110.50	112.7	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	766	103.38	1,771.3	102.55	108.00	-1,005.3	416,036	-0.24%	大買/大賣/鉅額交易
2021/05/31	760.9	101.62	670.1	100.96	98.60	90.8	408,878	0.02%	大買/大賣/
2021/05/28	437.4	92.08	512.7	92.93	96.40	-75.3	400,305	-0.02%	大買/大賣/
2021/05/27	1,367.1	87.46	379.3	88.07	87.70	987.8	393,426	0.25%	大買/大賣/鉅額交易
2021/05/26	303.3	83.69	626.1	85.22	85.60	-322.8	387,304	-0.08%	大買/大賣/鉅額交易
2021/05/25	522.1	84.07	442.1	85.31	82.40	80	379,915	0.02%	大買/大賣/
2021/05/24	444	88.13	452	88.36	86.40	-8	373,220	0.00%	大買/大賣/
2021/05/21	185.1	82.24	2,071.2	83.13	84.70	-1,886.1	366,431	-0.51%	大買/大賣/鉅額交易
2021/05/20	388	78.64	401	78.74	77.00	-13	363,426	0.00%	大買/大賣/
2021/05/19	312	74.97	257	73.80	76.30	55	353,990	0.02%	大買/大賣/
2021/05/18	140	67.87	195	68.79	69.40	-55	354,300	-0.02%	大買/大賣/
2021/05/17	690.1	64.53	476.6	66.98	63.10	213.4	355,083	0.06%	大買/大賣/鉅額交易
2021/05/14	718.5	74.31	207	71.96	70.10	511.5	348,929	0.15%	大買/大賣/鉅額交易
2021/05/13	630.7	78.84	447	79.42	77.50	183.6	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	158.3	89.49	101.2	90.59	86.10	57.1	339,909	0.02%	大買/大賣/
2021/05/11	547.7	96.34	524	94.63	95.60	23.7	338,553	0.01%	大買/大賣/
2021/05/10	243.2	91.44	325.1	93.03	93.50	-81.9	328,422	-0.02%	大買/大賣/
2021/05/07	138	82.21	124.3	83.47	85.00	13.8	325,581	0.00%	大買/大賣/
2021/05/06	1,307.1	82.14	235.2	81.87	81.10	1,071.9	323,968	0.33%	大買/大賣/鉅額交易
2021/05/05	707.3	79.11	243.1	79.34	79.90	464.2	320,740	0.14%	大買/大賣/鉅額交易
2021/05/04	482	83.64	523	83.85	78.00	-41	317,797	-0.01%	大買/大賣/
2021/05/03	234.1	85.43	288.1	85.11	86.60	-54	313,206	-0.02%	大買/大賣/
2021/04/29	192	77.03	204.9	75.84	79.00	-12.9	311,289	0.00%	大買/大賣/
2021/04/28	153	78.27	184	78.24	76.80	-31	313,044	-0.01%	大買/大賣/
2021/04/27	400.2	78.34	349	78.62	77.50	51.2	314,226	0.02%	大買/大賣/
2021/04/26	440	73.47	565.9	75.10	76.80	-125.9	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	704	70.81	692.4	71.22	69.90	11.7	315,745	0.00%	大買/大賣/
2021/04/22	590.3	78.81	2,015.2	80.40	72.90	-1,424.9	315,593	-0.45%	大買/大賣/鉅額交易
2021/04/21	196.4	73.45	265.8	74.02	75.90	-69.4	308,666	-0.02%	大買/大賣/
2021/04/20	167.1	67.89	319	68.21	69.00	-151.9	309,304	-0.05%	大買/大賣/鉅額交易
2021/04/19	1,839.2	68.14	116.3	67.77	68.00	1,722.9	313,097	0.55%	大買/大賣/鉅額交易
2021/04/16	81.5	60.76	153.5	61.45	63.30	-72.1	312,672	-0.02%	大賣/
2021/04/15	121	59.77	66	59.57	59.00	55	316,287	0.02%	大買/
2021/04/14	271.5	57.81	473.1	58.22	59.90	-201.6	324,475	-0.06%	大買/大賣/鉅額交易
2021/04/13	266.1	56.23	2,065	56.60	56.90	-1,799	323,391	-0.56%	大買/大賣/鉅額交易
2021/04/12	288	54.26	239	54.31	55.00	49	325,158	0.02%	大買/大賣/
2021/04/09	209	50.38	207	50.18	50.00	2	327,887	0.00%	大買/大賣/
2021/04/08	115	51.89	154	51.38	52.30	-39	328,861	-0.01%	大買/大賣/
2021/04/07	167	50.07	383	49.63	50.50	-216	330,502	-0.07%	大買/大賣/鉅額交易
2021/04/06	214	48.80	195	48.43	49.50	19	339,217	0.01%	大買/大賣/
2021/04/01	167	47.31	218	47.57	47.90	-51	334,420	-0.02%	大買/大賣/
2021/03/31	129	45.58	968	45.44	45.50	-839	335,169	-0.25%	大買/大賣/鉅額交易
2021/03/30	256.5	43.87	44.8	44.10	43.80	211.7	332,613	0.06%	大買/鉅額交易
2021/03/29	288	44.01	286.5	44.26	43.80	1.5	334,642	0.00%	大買/大賣/
2021/03/26	29	42.72	264	43.02	43.05	-235	338,151	-0.07%	大賣/鉅額交易
2021/03/25	409	42.44	70	42.34	41.70	339	342,399	0.10%	大買/鉅額交易
2021/03/24	125.5	43.24	123	42.86	43.70	2.5	344,151	0.00%	大買/大賣/
2021/03/23	921.3	44.00	489	44.77	42.75	432.3	341,620	0.13%	大買/大賣/鉅額交易
2021/03/22	215.5	44.74	433	45.29	45.85	-217.5	335,637	-0.06%	大買/大賣/鉅額交易
2021/03/19	255.5	41.89	143	41.95	41.70	112.5	335,053	0.03%	大買/大賣/鉅額交易
2021/03/18	53	40.86	205	40.77	41.65	-152	336,025	-0.05%	大賣/鉅額交易
2021/03/17	344	39.76	78	40.13	40.10	266	338,081	0.08%	大買/鉅額交易
2021/03/16	65	39.55	86.2	39.75	39.60	-21.1	340,095	-0.01%
2021/03/15	64	39.57	327	39.54	40.00	-263	343,638	-0.08%	大賣/鉅額交易
2021/03/12	101	38.73	221	38.90	38.80	-120	346,068	-0.03%	大買/大賣/鉅額交易
2021/03/11	2,294	38.53	125	38.93	38.15	2,169	345,247	0.63%	大買/大賣/鉅額交易
2021/03/10	105	38.20	59	38.34	38.05	46	343,580	0.01%	大買/
2021/03/09	137	37.90	338	37.81	38.40	-201	342,793	-0.06%	大買/大賣/鉅額交易
2021/03/08	69	37.84	47	38.09	37.35	22	342,626	0.01%
2021/03/05	22	37.33	76	37.53	37.30	-54	343,254	-0.02%
2021/03/04	67	37.40	26	37.47	37.30	41	344,270	0.01%
2021/03/03	26	36.69	60	37.38	38.05	-34	345,435	-0.01%
2021/03/02	104	37.58	122	38.36	36.50	-18	347,418	-0.01%	大買/大賣/
2021/02/26	83	37.07	58	37.83	37.95	25	346,878	0.01%
2021/02/25	38	37.67	21	37.70	37.65	17	346,065	0.00%
2021/02/24	135	37.34	98	37.21	36.75	37	346,653	0.01%	大買/
2021/02/23	112	39.28	85	39.42	38.35	27	345,278	0.01%	大買/
2021/02/22	107	39.13	1,713.6	39.00	39.40	-1,606.6	343,575	-0.47%	大買/大賣/鉅額交易
2021/02/19	86	37.15	92	37.00	36.85	-6	341,444	0.00%
2021/02/18	704	37.56	710	37.84	37.45	-6	340,564	0.00%	大買/大賣/
2021/02/17	88	35.73	127	35.26	36.70	-39	334,836	-0.01%	大賣/
2021/02/05	31	33.67	23	33.97	33.70	8	333,779	0.00%
2021/02/04	45	33.81	72	33.90	33.95	-27	333,977	-0.01%
2021/02/03	1,691	34.10	238.2	34.31	33.55	1,452.9	335,365	0.43%	大買/大賣/鉅額交易
2021/02/02	142	33.46	131	32.94	34.10	11	334,637	0.00%	大買/大賣/
2021/02/01	98	30.95	45.1	31.17	31.20	52.9	332,819	0.02%
2021/01/29	86.3	31.91	61	31.97	31.20	25.3	331,287	0.01%
2021/01/28	63	32.75	69	32.92	33.20	-6	329,188	0.00%
2021/01/27	93.1	32.94	123	33.06	32.45	-29.9	326,737	-0.01%	大賣/
2021/01/26	106	34.06	113.2	34.01	33.65	-7.2	324,290	0.00%	大買/大賣/
2021/01/25	246.8	35.91	203.2	36.15	35.35	43.6	321,731	0.01%	大買/大賣/
2021/01/22	119	34.13	144	34.07	35.00	-25	317,020	-0.01%	大買/大賣/
2021/01/21	273	32.13	320	32.01	32.10	-47	311,919	-0.02%	大買/大賣/
2021/01/20	108	31.11	209.2	30.56	30.45	-101.2	307,578	-0.03%	大買/大賣/鉅額交易
2021/01/19	253.7	33.62	247.3	33.41	32.00	6.4	301,961	0.00%	大買/大賣/
2021/01/18	164.2	33.28	329	33.35	34.00	-164.8	298,582	-0.06%	大買/大賣/鉅額交易
2021/01/15	712.8	35.22	155	35.38	34.25	557.8	291,543	0.19%	大買/大賣/鉅額交易
2021/01/14	122	38.39	344	38.41	38.05	-222	282,872	-0.08%	大買/大賣/鉅額交易
2021/01/13	206	38.00	232	37.88	37.45	-26	277,868	-0.01%	大買/大賣/
2021/01/12	396.4	40.01	177.4	39.65	38.55	219	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	360.3	42.43	275	42.03	42.65	85.3	263,335	0.03%	大買/大賣/
2021/01/08	195	39.20	567	39.40	40.30	-372	258,827	-0.14%	大買/大賣/鉅額交易
2021/01/07	694	39.00	824.3	39.09	38.45	-130.3	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	464	44.37	281.5	44.09	42.55	182.5	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	409.3	44.24	376	44.41	45.50	33.3	232,855	0.01%	大買/大賣/
2021/01/04	466.5	43.51	431	43.85	44.75	35.5	225,311	0.02%	大買/大賣/
2020/12/31	327	39.66	135.5	39.59	40.70	191.5	217,707	0.09%	大買/大賣/鉅額交易
2020/12/30	365	37.88	249.8	37.92	38.20	115.2	211,301	0.05%	大買/大賣/鉅額交易
2020/12/29	1,021.3	38.29	962.3	38.43	38.35	59	206,347	0.03%	大買/大賣/
2020/12/28	46.3	36.26	288.1	36.40	36.75	-241.8	193,655	-0.12%	大賣/鉅額交易
2020/12/25	199.5	33.18	386.2	33.20	33.45	-186.7	191,484	-0.10%	大買/大賣/鉅額交易
2020/12/24	85	31.23	85.1	31.27	31.00	-0.1	186,562	0.00%
2020/12/23	153.3	30.11	294	30.09	30.70	-140.8	184,624	-0.08%	大買/大賣/鉅額交易
2020/12/22	370	31.66	419	31.24	30.20	-49	182,936	-0.03%	大買/大賣/
2020/12/21	498	32.59	368.4	32.51	32.55	129.6	178,077	0.07%	大買/大賣/鉅額交易
2020/12/18	171	30.61	278	30.83	30.60	-107	174,642	-0.06%	大買/大賣/鉅額交易
2020/12/17	48	29.58	55	29.63	29.50	-7	169,195	0.00%
2020/12/16	43	29.25	203	29.40	29.65	-160	168,328	-0.10%	大賣/鉅額交易
2020/12/15	165	29.15	1,094	29.96	28.65	-929	165,748	-0.56%	大買/大賣/鉅額交易
2020/12/14	1,263	28.52	334.1	28.75	29.45	928.9	161,575	0.57%	大買/大賣/鉅額交易
2020/12/11	404	27.46	74	27.38	27.15	330	159,719	0.21%	大買/鉅額交易
2020/12/10	240	28.80	97	28.73	28.90	143	156,348	0.09%	大買/鉅額交易
2020/12/09	550	27.89	1,391	27.78	28.50	-841	157,119	-0.54%	大買/大賣/鉅額交易
2020/12/08	171	26.40	256.2	26.29	26.65	-85.2	154,716	-0.06%	大買/大賣/
2020/12/07	1,064	24.30	53	24.42	24.25	1,011	149,613	0.68%	大買/鉅額交易
2020/12/04	257	24.52	36	24.25	24.20	221	148,675	0.15%	大買/鉅額交易
2020/12/03	67	24.78	39	24.96	24.75	28	148,725	0.02%
2020/12/02	41	24.78	48	24.64	24.65	-7	150,359	0.00%
2020/12/01	306	23.90	125	24.37	24.30	181	149,880	0.12%	大買/大賣/鉅額交易
2020/11/30	42.2	25.09	27	25.04	24.70	15.2	148,944	0.01%
2020/11/27	88	24.86	532	24.45	25.10	-444	147,374	-0.30%	大賣/鉅額交易
2020/11/26	67	24.45	132	24.68	24.65	-65	146,402	-0.04%	大賣/
2020/11/25	515	23.91	240.5	24.16	23.85	274.5	145,358	0.19%	大買/大賣/鉅額交易
2020/11/24	31	23.34	64	23.76	23.15	-33	142,622	-0.02%
2020/11/23	40	23.22	75	23.28	23.45	-35	141,379	-0.02%
2020/11/20	55	22.18	95.9	22.34	22.55	-40.9	141,017	-0.03%
2020/11/19	101.4	22.09	56.1	22.04	21.95	45.3	142,743	0.03%	大買/
2020/11/18	532	21.52	325	21.94	22.50	207	140,647	0.15%	大買/大賣/鉅額交易
2020/11/17	65.1	20.94	155.4	20.97	21.10	-90.3	137,819	-0.07%	大賣/
2020/11/16	35	20.23	67	20.34	20.50	-32	138,620	-0.02%
2020/11/13	667	20.08	37	20.23	20.10	630	139,438	0.45%	大買/鉅額交易
2020/11/12	54	19.46	27	20.03	19.50	27	138,375	0.02%
2020/11/11	44	19.36	68	19.53	20.20	-24	138,779	-0.02%
2020/11/10	105	20.75	52	20.94	19.95	53	137,101	0.04%	大買/
2020/11/09	33	21.42	53.3	21.58	21.70	-20.3	131,851	-0.02%
2020/11/06	16	20.34	55.1	20.05	20.35	-39.1	128,364	-0.03%
2020/11/05	77	20.08	90	19.92	19.80	-13	127,834	-0.01%
2020/11/04	20	19.57	127	19.40	19.80	-107	126,762	-0.08%	大賣/鉅額交易
2020/11/03	20	19.23	4.3	19.27	19.25	15.7	125,533	0.01%
2020/11/02	66	19.46	102	19.33	19.20	-36	124,190	-0.03%	大賣/
2020/10/30	33	18.94	13	18.98	18.90	20	121,735	0.02%
2020/10/29	19	18.67	13.7	18.96	18.95	5.3	119,885	0.00%
2020/10/28	138	19.30	115	19.45	18.80	23	117,910	0.02%	大買/大賣/
2020/10/27	24	19.56	10	19.73	19.65	14	115,403	0.01%
2020/10/26	55	19.62	118.6	19.64	19.80	-63.6	113,934	-0.06%	大賣/
2020/10/23	1	18.55	40	18.58	18.60	-39	109,416	-0.04%
2020/10/22	8	17.75	13	17.75	17.90	-5	106,951	0.00%
2020/10/21	4	17.88	0	0.00	17.85	4	106,336	0.00%
2020/10/20	6	17.65	10	17.73	17.95	-4	105,733	0.00%
2020/10/19	1	17.95	20	17.93	17.85	-19	104,644	-0.02%
2020/10/16	14	17.66	29	17.63	17.65	-15	103,316	-0.01%
2020/10/15	0	0.00	40.4	17.37	17.50	-40.4	101,167	-0.04%
2020/10/14	15	16.85	22	16.97	17.15	-7	99,905	-0.01%
2020/10/13	22	16.98	5	16.80	17.00	17	98,781	0.02%
2020/10/12	5	16.32	27	16.61	16.30	-22	96,201	-0.02%
2020/10/08	6	16.51	12	16.52	16.65	-6	95,101	-0.01%
2020/10/07	16	16.64	26	16.65	16.65	-10	94,341	-0.01%
2020/10/06	38	16.32	165	16.26	16.45	-127	93,537	-0.14%	大賣/鉅額交易
2020/10/05	21	16.23	58	16.34	16.45	-37	92,554	-0.04%
2020/09/30	2	15.93	16	15.83	15.85	-14	90,775	-0.02%
2020/09/29	176	15.74	15	15.82	15.45	161	89,783	0.18%	大買/鉅額交易
2020/09/28	4	15.35	9	15.38	15.55	-5	88,723	-0.01%
2020/09/25	78	15.28	116.9	15.24	15.40	-38.9	88,039	-0.04%	大賣/
2020/09/24	58	14.87	16	14.86	14.80	42	85,793	0.05%
2020/09/23	134	15.18	207	15.10	15.20	-73	83,579	-0.09%	大買/大賣/
2020/09/22	61	15.91	8	15.85	15.80	53	79,654	0.07%
2020/09/21	330	15.85	28	16.06	15.80	302	78,597	0.38%	大買/鉅額交易
2020/09/18	18	16.08	42	16.10	16.05	-24	77,335	-0.03%
2020/09/17	38	16.29	23	16.46	16.10	15	76,254	0.02%
2020/09/16	125	16.02	42.1	16.28	16.10	82.9	74,588	0.11%	大買/
2020/09/15	20	16.62	473	16.69	16.90	-453	71,108	-0.64%	大賣/鉅額交易
2020/09/14	115	17.10	72	17.27	16.50	43	69,318	0.06%	大買/
2020/09/11	82	18.32	13	18.72	17.70	69	64,199	0.11%
2020/09/10	1	19.10	1	19.05	19.05	0	60,379	0.00%
2020/09/09	11	18.97	30	18.64	19.00	-19	59,235	-0.03%
2020/09/08	102	18.69	25	18.64	18.70	77	57,847	0.13%	大買/
2020/09/07	117	19.06	111.4	19.34	18.80	5.6	55,986	0.01%	大買/大賣/
2020/09/04	16	18.40	23.4	18.35	18.80	-7.4	52,869	-0.01%
2020/09/03	75	18.02	58	18.00	18.20	17	51,321	0.03%
2020/09/02	17	17.32	33	17.34	17.60	-16	49,450	-0.03%
2020/09/01	95	17.31	301	17.10	17.20	-206	48,390	-0.43%	大賣/鉅額交易
2020/08/31	54	17.43	13	17.51	17.40	41	46,838	0.09%
2020/08/28	349	16.57	20	16.45	16.35	329	43,576	0.76%	大買/鉅額交易
2020/08/27	28	16.39	347	16.26	16.25	-319	42,409	-0.75%	大賣/鉅額交易
2020/08/26	61	16.38	36	16.55	16.45	25	41,223	0.06%
2020/08/25	362	16.11	93	16.09	16.30	269	39,046	0.69%	大買/鉅額交易
2020/08/24	3	15.08	4	15.21	15.20	-1	34,943	0.00%
2020/08/21	22	15.22	61.6	15.23	15.20	-39.6	34,183	-0.12%
2020/08/20	79	15.05	89.9	15.42	15.00	-10.9	32,488	-0.03%
2020/08/19	56	15.46	63.2	15.61	15.40	-7.2	29,075	-0.02%
2020/08/18	140	15.13	102.1	15.19	15.20	37.9	26,709	0.14%	大買/大賣/
2020/08/17	74	14.26	136.2	14.81	14.90	-62.2	23,874	-0.26%	大賣/
2020/08/14	53	13.44	273.3	13.46	13.55	-220.3	21,723	-1.01%	大賣/鉅額交易
2020/08/12	0	0.00	41	12.08	12.20	-41	18,795	-0.22%
2020/08/11	100	12.55	120	12.46	12.45	-20	18,327	-0.11%	大賣/
2020/08/10	20	12.50	16	11.85	12.50	4	16,859	0.02%
2020/08/06	0	0.00	2	11.25	11.15	-2	15,304	-0.01%
2020/08/03	0	0.00	1	11.15	11.05	-1	15,322	-0.01%
2020/07/31	8	11.06	3	11.15	11.00	5	15,225	0.03%
2020/07/30	2	11.00	1	11.00	11.05	1	15,056	0.01%
2020/07/29	0	0.00	6	10.94	10.95	-6	15,078	-0.04%
2020/07/24	3	10.72	0	0.00	10.70	3	15,977	0.02%
2020/07/22	0	0.00	0.3	10.90	10.95	-0.3	16,134	0.00%
2020/07/21	1	10.80	0	0.00	10.95	1	16,082	0.01%
2020/07/16	0	0.00	8.2	10.97	11.05	-8.2	16,385	-0.05%
2020/07/14	0	0.00	1	10.75	10.70	-1	16,443	-0.01%
2020/07/13	1	10.75	2	10.80	10.80	-1	16,520	-0.01%
2020/07/08	3	11.10	0	0.00	11.15	3	16,764	0.02%
2020/07/07	3	11.18	0	0.00	11.25	3	16,658	0.02%
2020/07/06	3.1	11.10	0	0.00	11.15	3.1	16,800	0.02%
2020/07/03	5	11.15	0	0.00	11.15	5	16,619	0.03%
2020/06/30	100	10.80	5	10.75	10.75	95	16,528	0.57%
2020/06/24	2	10.85	0	0.00	10.75	2	16,690	0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/19	200	10.85	10.5	10.85	10.80	189.5	16,841	1.13%	大買/鉅額交易
2020/06/18	1	10.90	1	10.95	11.00	0	16,660	0.00%
2020/06/17	0.2	11.20	0	0.00	11.25	0.2	16,616	0.00%
2020/06/16	0	0.00	10	11.18	11.25	-10	16,725	-0.06%
2020/06/11	0	0.00	449	11.00	10.95	-449	17,309	-2.59%	大賣/鉅額交易
2020/06/09	0	0.00	22	11.35	11.30	-22	17,670	-0.12%
2020/06/08	437	11.40	0.9	11.35	11.35	436.1	17,874	2.44%	大買/鉅額交易
2020/06/05	5	11.60	0	0.00	11.40	5	17,760	0.03%
2020/06/04	0	0.00	13	11.25	11.25	-13	17,751	-0.07%
2020/06/03	20	11.25	0	0.00	11.30	20	17,902	0.11%
2020/05/28	1	11.05	301.1	11.05	10.90	-300.1	17,750	-1.69%	大賣/鉅額交易
2020/05/26	0	0.00	1	10.95	10.95	-1	17,513	-0.01%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	1	11.00	39	11.00	11.00	-38	17,444	-0.22%
2020/05/20	0	0.00	6	10.79	10.75	-6	16,708	-0.04%
2020/05/15	1	10.40	11	10.45	10.45	-10	16,581	-0.06%
2020/05/14	1	10.50	0	0.00	10.35	1	16,696	0.01%
2020/05/11	0	0.00	10	10.85	10.75	-10	16,641	-0.06%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/07	14	10.63	0	0.00	10.60	14	16,552	0.08%
2020/05/06	5	10.60	1.2	10.56	10.55	3.8	16,635	0.02%
2020/05/05	1	10.80	5	10.65	10.65	-4	16,636	-0.02%
2020/05/04	39	10.71	0	0.00	10.75	39	16,637	0.23%
2020/04/30	20	11.02	5	10.95	11.10	15	16,615	0.09%
2020/04/29	7	10.79	15	10.73	10.70	-8	16,169	-0.05%
2020/04/27	0	0.00	4	10.25	10.20	-4	16,250	-0.02%
2020/04/22	100	9.70	0	0.00	9.88	100	16,290	0.61%
2020/04/21	6	9.97	18	9.92	9.88	-12	16,366	-0.07%
2020/04/20	5	10.15	78	10.15	10.10	-73	16,196	-0.45%
2020/04/17	3	10.40	0	0.00	10.25	3	16,085	0.02%
2020/04/16	6	10.25	25	10.26	10.30	-19	16,326	-0.12%
2020/04/15	49	10.48	26	10.57	10.35	23	16,298	0.14%
2020/04/14	25	10.20	60	10.21	10.15	-35	15,993	-0.22%
2020/04/13	2	10.15	0	0.00	10.05	2	15,991	0.01%
2020/04/10	28	10.22	20	10.18	10.20	8	16,231	0.05%
2020/04/09	267	10.25	34	10.12	10.25	233	16,548	1.41%	大買/鉅額交易
2020/04/08	0	0.00	4	9.50	9.66	-4	16,231	-0.02%
2020/04/07	0	0.00	21	9.31	9.26	-21	16,073	-0.13%
2020/04/06	1	9.00	0	0.00	9.11	1	15,969	0.01%
2020/04/01	1	9.12	0	0.00	9.10	1	15,850	0.01%
2020/03/31	5	9.24	5	9.14	9.25	0	15,718	0.00%
2020/03/25	360	9.69	3	9.85	9.68	357	15,140	2.36%	大買/鉅額交易
2020/03/24	10	9.67	0	0.00	9.44	10	14,981	0.07%
2020/03/23	3	9.15	0	0.00	9.24	3	15,121	0.02%
2020/03/19	5	9.11	0	0.00	9.20	5	14,834	0.03%
2020/03/18	6	9.45	2	9.86	9.50	4	14,626	0.03%
2020/03/17	3	9.43	1	9.70	9.42	2	14,397	0.01%
2020/03/16	9	10.03	0	0.00	9.86	9	14,019	0.06%
2020/03/13	16	10.20	10	10.37	10.45	6	13,652	0.04%
2020/03/12	4	11.18	0	0.00	11.10	4	13,317	0.03%
2020/03/11	3	11.67	0	0.00	11.55	3	13,052	0.02%
2020/03/10	1	11.30	6	11.45	11.70	-5	13,299	-0.04%
2020/03/09	3	11.45	0	0.00	11.40	3	12,959	0.02%
2020/03/05	88	11.60	3	11.90	11.85	85	12,641	0.67%
2020/03/04	2	11.60	0	0.00	11.55	2	12,447	0.02%
2020/02/26	0	0.00	45	11.70	11.60	-45	12,284	-0.37%
2020/02/24	3	11.62	0	0.00	11.55	3	12,302	0.02%
2020/02/20	1	11.85	17	11.85	11.85	-16	12,626	-0.13%
2020/02/19	0	0.00	4	11.98	11.95	-4	12,545	-0.03%
2020/02/18	1	11.70	7	11.77	11.80	-6	12,318	-0.05%
2020/02/17	5	11.55	0	0.00	11.55	5	12,340	0.04%
2020/02/14	20	11.70	0	0.00	11.75	20	12,177	0.16%
2020/02/13	0	0.00	50	11.80	11.90	-50	12,232	-0.41%
2020/02/12	0.3	11.80	1	11.90	11.80	-0.7	12,237	-0.01%
2020/02/07	1	11.65	5	11.65	11.65	-4	12,421	-0.03%
2020/02/05	15	11.73	7	11.80	11.70	8	13,176	0.06%
2020/02/04	7	11.60	0	0.00	11.60	7	13,085	0.05%
2020/02/03	10	11.50	41	11.29	11.45	-31	13,083	-0.24%
2020/01/31	1	11.80	5	11.75	11.75	-4	13,329	-0.03%
2020/01/30	29	12.07	0	0.00	11.80	29	13,347	0.22%
2020/01/20	0	0.00	2	13.05	12.95	-2	13,050	-0.02%
2020/01/14	3	13.20	21.1	13.24	13.20	-18.1	13,241	-0.14%
2020/01/13	5	13.10	0	0.00	13.15	5	13,088	0.04%
2020/01/10	50	13.15	62	13.08	13.15	-12	13,087	-0.09%
2020/01/08	15	12.72	0	0.00	12.60	15	12,602	0.12%
2020/01/07	0	0.00	2	12.90	12.90	-2	12,458	-0.02%
2020/01/06	0	0.00	5	13.15	13.00	-5	12,401	-0.04%
2020/01/03	0	0.00	31	12.90	13.00	-31	12,096	-0.26%
2020/01/02	24	12.65	15	12.67	12.70	9	11,649	0.08%
2019/12/31	5	12.45	0	0.00	12.40	5	11,463	0.04%
2019/12/30	0	0.00	5	12.60	12.50	-5	11,447	-0.04%
2019/12/24	5	12.50	0	0.00	12.50	5	11,905	0.04%
2019/12/23	0	0.00	7	12.45	12.55	-7	11,986	-0.06%
2019/12/18	0	0.00	20	12.56	12.65	-20	11,984	-0.17%
2019/12/17	10	12.43	22	12.45	12.50	-12	11,735	-0.10%
2019/12/16	0	0.00	2	12.48	12.45	-2	11,701	-0.02%
2019/12/13	5	12.25	3	12.35	12.40	2	11,696	0.02%
2019/12/12	0	0.00	1	12.30	12.25	-1	11,533	-0.01%
2019/12/11	10	12.20	0	0.00	12.20	10	11,623	0.09%
2019/12/10	0	0.00	48	12.25	12.25	-48	11,682	-0.41%
2019/12/09	6	12.20	7	12.31	12.20	-1	11,742	-0.01%
2019/12/06	15	12.25	20	12.33	12.25	-5	11,693	-0.04%
2019/12/05	5	12.30	50.3	12.30	12.35	-45.3	11,600	-0.39%
2019/12/03	0	0.00	0.2	12.40	12.45	-0.2	11,336	0.00%
2019/12/02	5	12.30	13	12.30	12.30	-8	11,381	-0.07%
2019/11/29	0.3	12.45	0	0.00	12.40	0.3	11,292	0.00%
2019/11/28	10	12.55	0	0.00	12.55	10	11,148	0.09%
2019/11/27	1,579.9	12.51	10.2	12.55	12.55	1,569.7	11,136	14.09%	大買/鉅額交易
2019/11/25	4	12.35	0	0.00	12.35	4	10,860	0.04%
2019/11/22	6	12.41	0	0.00	12.40	6	10,857	0.06%
2019/11/21	19	12.55	0	0.00	12.55	19	10,902	0.17%
2019/11/20	0	0.00	60	12.75	12.85	-60	10,885	-0.55%
2019/11/19	0	0.00	5	12.48	12.50	-5	10,607	-0.05%
2019/11/18	5	12.35	0	0.00	12.50	5	10,589	0.05%
2019/11/15	0	0.00	3	12.40	12.45	-3	10,659	-0.03%
2019/11/14	5	12.40	0	0.00	12.35	5	10,800	0.05%
2019/11/13	0	0.00	10	12.60	12.60	-10	10,919	-0.09%
2019/11/12	15	12.68	0	0.00	12.65	15	11,077	0.14%
2019/11/11	1	12.75	0	0.00	12.70	1	11,327	0.01%
2019/11/05	28	12.42	10	12.65	12.65	18	11,154	0.16%
2019/11/04	0	0.00	3	12.70	12.80	-3	10,738	-0.03%
2019/10/31	15	12.57	0	0.00	12.50	15	11,116	0.13%
2019/10/30	18	12.49	0	0.00	12.60	18	11,159	0.16%
2019/10/29	22	12.80	446	12.75	12.70	-424	10,954	-3.87%	大賣/鉅額交易
2019/10/28	0	0.00	1,054	13.05	13.05	-1,054	11,109	-9.49%	大賣/鉅額交易
2019/10/25	0	0.00	1	13.40	13.20	-1	11,122	-0.01%
2019/10/18	0	0.00	10	13.15	13.15	-10	12,024	-0.08%
2019/10/16	0	0.00	2	13.08	13.00	-2	12,308	-0.02%
2019/10/09	5.6	12.64	0	0.00	12.70	5.6	12,238	0.05%
2019/10/08	35	12.72	0	0.00	12.70	35	12,213	0.29%
2019/10/03	5	12.75	0	0.00	12.70	5	12,315	0.04%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/10/01	0	0.00	14	13.17	13.25	-14	12,417	-0.11%
2019/09/24	0	0.00	1	13.20	13.05	-1	13,149	-0.01%
2019/09/11	7	13.10	1	13.10	13.10	6	13,369	0.04%
2019/09/06	0	0.00	17	13.11	13.15	-17	13,126	-0.13%
2019/09/05	1	12.95	57	12.99	13.05	-56	13,032	-0.43%
2019/09/03	6	12.90	0	0.00	12.85	6	12,870	0.05%
2019/09/02	0	0.00	1	12.90	12.85	-1	12,927	-0.01%
2019/08/29	0	0.00	1	12.65	12.65	-1	12,874	-0.01%
2019/08/28	5	12.60	35	12.71	12.75	-30	12,884	-0.23%
2019/08/27	0	0.00	3	12.70	12.65	-3	12,898	-0.02%
2019/08/22	40	12.71	0	0.00	12.70	40	12,850	0.31%
2019/08/19	10	12.45	0	0.00	12.45	10	12,849	0.08%
2019/08/16	34	12.53	0	0.00	12.65	34	12,780	0.27%
2019/08/15	37.6	12.60	0	0.00	12.65	37.6	12,550	0.30%
2019/08/14	20	13.00	0.3	12.85	12.90	19.7	12,447	0.16%
2019/08/13	15	13.12	3	13.10	13.10	12	12,140	0.10%
2019/08/12	0	0.00	2	13.28	13.35	-2	12,134	-0.02%
2019/08/07	0.2	13.30	0	0.00	13.35	0.2	12,144	0.00%
2019/08/06	2.4	12.96	0	0.00	13.25	2.4	12,195	0.02%
2019/08/05	5	13.30	6	13.35	13.40	-1	11,987	-0.01%
2019/08/02	69	13.68	0	0.00	13.40	69	12,013	0.57%
2019/08/01	1	14.10	0	0.00	14.10	1	11,675	0.01%
2019/07/31	0	0.00	3	14.25	14.40	-3	11,636	-0.03%
2019/07/30	8	14.31	12	14.53	14.25	-4	11,591	-0.03%
2019/07/29	0	0.00	21	14.17	14.20	-21	11,589	-0.18%
2019/07/26	8	14.00	2	14.00	14.00	6	11,462	0.05%
2019/07/25	0	0.00	47	14.08	14.10	-47	11,566	-0.41%
2019/07/24	10	13.82	35	13.79	13.75	-25	11,420	-0.22%
2019/07/23	4	13.95	0	0.00	14.00	4	11,295	0.04%
2019/07/22	20	14.00	42	14.05	14.15	-22	11,146	-0.20%
2019/07/19	0	0.00	10	13.63	13.65	-10	10,570	-0.09%
2019/07/18	0	0.00	6.1	13.54	13.50	-6.1	10,554	-0.06%
2019/07/15	0	0.00	144	13.15	13.35	-144	11,357	-1.27%	大賣/鉅額交易
2019/07/11	0	0.00	5	13.45	13.40	-5	11,655	-0.04%
2019/07/10	5	13.40	7	13.52	13.45	-2	11,847	-0.02%
2019/07/08	0	0.00	30	13.41	13.30	-30	12,318	-0.24%
2019/07/05	0	0.00	22	13.35	13.55	-22	12,131	-0.18%
2019/07/04	0	0.00	58	13.50	13.50	-58	11,989	-0.48%
2019/07/03	0	0.00	28	13.38	13.40	-28	11,851	-0.24%
2019/07/02	25	13.29	37	13.29	13.30	-12	11,767	-0.10%
2019/07/01	0	0.00	26	12.95	13.10	-26	11,539	-0.23%
2019/06/28	5	12.55	0	0.00	12.45	5	11,211	0.04%
2019/06/27	0	0.00	10	12.70	12.65	-10	11,223	-0.09%
2019/06/24	1	12.50	10	12.35	12.50	-9	11,265	-0.08%
2019/06/20	0	0.00	309	12.40	12.50	-309	11,438	-2.70%	大賣/鉅額交易
2019/06/18	0	0.00	3	12.00	12.00	-3	11,207	-0.03%
2019/06/13	294	12.05	0	0.00	12.10	294	11,308	2.60%	大買/鉅額交易
2019/06/11	20	12.08	0	0.00	12.05	20	11,463	0.17%
2019/06/03	3	11.90	0	0.00	11.95	3	11,386	0.03%
2019/05/30	65	11.81	0	0.00	11.90	65	11,414	0.57%
2019/05/28	20	11.91	0	0.00	11.90	20	11,758	0.17%
2019/05/27	10	12.00	0	0.00	12.05	10	11,810	0.08%
2019/05/24	2	12.15	0	0.00	12.10	2	11,993	0.02%
2019/05/23	6	11.94	0	0.00	11.95	6	12,022	0.05%
2019/05/22	5	12.10	0	0.00	12.10	5	12,203	0.04%
2019/05/17	5.1	12.15	0	0.00	12.05	5.1	12,242	0.04%
2019/05/16	5	12.30	6	12.30	12.30	-1	12,273	-0.01%
2019/05/15	200	12.43	210	12.40	12.40	-10	12,304	-0.08%	大買/大賣/
2019/05/10	10	12.55	45	12.60	12.50	-35	12,205	-0.29%
2019/05/09	10	12.60	9	12.60	12.60	1	12,018	0.01%
2019/05/08	13	12.87	1	12.95	12.95	12	11,830	0.10%
2019/05/07	0	0.00	3	13.15	13.00	-3	11,647	-0.03%
2019/05/06	6	12.98	0	0.00	13.05	6	11,436	0.05%
2019/05/02	0	0.00	5	13.70	13.75	-5	10,789	-0.05%
2019/04/30	0	0.00	30	13.48	13.55	-30	10,535	-0.28%
2019/04/25	10	13.25	11	13.40	13.40	-1	10,233	-0.01%
2019/04/24	15	13.22	10	13.55	13.20	5	10,129	0.05%
2019/04/23	5	13.10	8	13.33	13.45	-3	10,026	-0.03%
2019/04/22	21	13.37	17	13.39	13.30	4	9,816	0.04%
2019/04/19	0	0.00	22	12.90	12.95	-22	9,401	-0.23%
2019/04/18	20	12.60	12	12.74	12.60	8	8,979	0.09%
2019/04/17	5	12.68	30	12.62	12.70	-25	8,847	-0.28%
2019/04/16	34	12.67	5	12.70	12.65	29	8,641	0.34%
2019/04/15	39	12.46	99	12.58	12.60	-60	8,450	-0.71%
2019/04/12	10	12.23	0	0.00	12.20	10	8,059	0.12%
2019/04/11	0	0.00	11	12.18	12.20	-11	8,020	-0.14%
2019/04/10	1	12.00	0	0.00	12.05	1	7,931	0.01%
2019/04/09	10	12.05	0	0.00	12.05	10	7,981	0.13%
2019/04/08	1	12.05	0	0.00	12.05	1	8,021	0.01%
2019/04/03	10	11.90	0	0.00	12.00	10	7,930	0.13%
2019/04/02	10	11.90	0	0.00	11.90	10	7,976	0.13%
2019/04/01	5	11.84	0	0.00	11.85	5	7,937	0.06%
2019/03/29	1	11.75	0	0.00	11.95	1	7,863	0.01%
2019/03/28	5	11.65	0	0.00	11.70	5	8,008	0.06%
2019/03/27	4	11.74	0.1	11.75	11.70	3.9	8,052	0.05%
2019/03/26	13	11.84	0	0.00	11.85	13	8,036	0.16%
2019/03/25	52	12.03	0	0.00	11.90	52	7,976	0.65%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/20	51	12.15	0	0.00	12.15	51	8,494	0.60%
2019/03/19	50	12.10	0	0.00	12.15	50	8,523	0.59%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	20	12.10	12.20	-20	8,818	-0.23%
2019/03/12	1	12.30	5	12.25	12.30	-4	9,116	-0.04%
2019/03/11	0	0.00	20	12.25	12.20	-20	9,543	-0.21%
2019/03/06	0	0.00	7	12.25	12.25	-7	11,288	-0.06%
2019/03/05	1	12.20	4	12.15	12.20	-3	11,745	-0.03%
2019/02/27	2	12.50	2	12.45	12.45	0	11,874	0.00%
2019/02/26	0	0.00	1	12.50	12.50	-1	11,688	-0.01%
2019/02/22	20	12.15	270	12.15	12.15	-250	11,516	-2.17%	大賣/鉅額交易
2019/02/21	24	12.25	10	12.23	12.25	14	11,478	0.12%
2019/02/20	7	11.96	1	12.00	12.00	6	11,234	0.05%
2019/02/19	6	11.90	30	11.90	11.90	-24	11,208	-0.21%
2019/02/18	280	11.90	0	0.00	11.85	280	11,257	2.49%	大買/鉅額交易
2019/02/13	1	11.85	0	0.00	11.85	1	11,295	0.01%
2019/02/12	88	11.90	0	0.00	11.90	88	11,316	0.78%
2019/01/28	0	0.00	0.1	12.00	12.05	-0.1	11,411	0.00%
2019/01/25	0	0.00	0.4	12.00	12.05	-0.4	11,464	0.00%
2019/01/21	0	0.00	7	12.15	12.05	-7	11,868	-0.06%
2019/01/18	0	0.00	1	12.05	12.05	-1	11,933	-0.01%
2019/01/17	0	0.00	2	11.95	12.00	-2	12,116	-0.02%
2019/01/16	5	12.05	2	12.05	12.00	3	12,202	0.02%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/14	1	11.75	0	0.00	11.75	1	12,224	0.01%
2019/01/11	1	11.95	3	12.02	11.95	-2	12,302	-0.02%
2019/01/08	2	11.90	2	11.98	11.85	0	12,407	0.00%
2019/01/04	13	11.55	0	0.00	11.60	13	12,540	0.10%
2019/01/03	17	11.89	0	0.00	11.85	17	12,761	0.13%
2019/01/02	11	11.90	0	0.00	11.90	11	12,768	0.09%
2018/12/28	3	12.05	0	0.00	11.90	3	12,788	0.02%
2018/12/27	0	0.00	1	12.05	12.00	-1	12,791	-0.01%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	97	11.90	1	11.90	11.85	96	12,773	0.75%
2018/12/24	1	12.05	0	0.00	12.15	1	12,676	0.01%
2018/12/22	5	12.00	0	0.00	12.05	5	12,700	0.04%
2018/12/21	2	12.10	1	12.05	12.05	1	12,750	0.01%
2018/12/19	5	12.50	0	0.00	12.55	5	12,524	0.04%
2018/12/18	4.3	12.63	252	12.55	12.50	-247.7	12,435	-1.99%	大賣/鉅額交易
2018/12/17	5	12.60	4.6	12.84	12.85	0.4	12,300	0.00%
2018/12/14	3	12.32	0	0.00	12.50	3	12,009	0.02%
2018/12/13	0	0.00	15	12.44	12.50	-15	12,011	-0.12%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	1	12.05	0.7	12.05	12.05	0.3	11,561	0.00%
2018/12/10	95	11.95	0	0.00	11.80	95	11,391	0.83%
2018/12/07	155	11.95	5	12.00	12.00	150	11,284	1.33%	大買/鉅額交易
2018/12/06	2	11.95	25	11.86	11.90	-23	11,273	-0.20%
2018/12/05	0	0.00	30.1	12.05	12.20	-30.1	11,076	-0.27%
2018/12/04	0	0.00	20	12.19	12.25	-20	10,963	-0.18%
2018/12/03	0	0.00	37	11.97	11.95	-37	10,609	-0.35%
2018/11/30	39	11.73	9	11.86	11.65	30	10,062	0.30%
2018/11/29	2	11.98	0	0.00	12.00	2	9,059	0.02%
2018/11/28	15	12.08	22	12.13	12.15	-7	8,833	-0.08%
2018/11/27	0	0.00	3	11.70	11.75	-3	8,377	-0.04%
2018/11/26	0	0.00	9	11.68	11.65	-9	8,199	-0.11%
2018/11/23	24	11.50	0	0.00	11.45	24	8,107	0.30%
2018/11/22	2	11.65	0	0.00	11.60	2	8,228	0.02%
2018/11/21	0	0.00	1	11.55	11.70	-1	8,322	-0.01%
2018/11/20	0	0.00	10	11.65	11.65	-10	8,193	-0.12%
2018/11/16	15	11.70	0	0.00	11.70	15	8,206	0.18%
2018/11/14	0	0.00	4	11.70	11.70	-4	8,118	-0.05%
2018/11/12	5	11.45	10	11.40	11.35	-5	8,004	-0.06%
2018/11/08	0	0.00	35	11.44	11.40	-35	8,073	-0.43%
2018/11/01	0.2	11.30	0	0.00	11.25	0.2	8,056	0.00%
2018/10/31	0	0.00	1	11.50	11.40	-1	8,066	-0.01%
2018/10/29	10	11.18	0	0.00	11.15	10	8,089	0.12%
2018/10/26	0	0.00	14	11.30	11.30	-14	8,110	-0.17%
2018/10/25	47	11.48	7	11.50	11.40	40	8,166	0.49%
2018/10/24	24	11.82	1	12.00	11.85	23	8,005	0.29%
2018/10/23	6	12.07	0	0.00	11.85	6	8,012	0.07%
2018/10/22	14	12.20	1	12.30	12.20	13	8,002	0.16%
2018/10/19	2	11.95	7.5	12.07	12.35	-5.5	7,969	-0.07%
2018/10/18	4	12.26	19	12.24	12.15	-15	7,878	-0.19%
2018/10/17	6	11.78	0	0.00	11.70	6	7,784	0.08%
2018/10/16	0	0.00	4	11.95	11.75	-4	7,790	-0.05%
2018/10/15	50	11.65	0	0.00	11.75	50	7,789	0.64%
2018/10/12	6	11.66	6	11.80	11.70	0	7,777	0.00%
2018/10/11	68	11.63	2	11.68	11.55	66	7,688	0.86%
2018/10/09	0	0.00	4	12.55	12.55	-4	7,394	-0.05%
2018/10/08	0	0.00	4	12.65	12.45	-4	7,373	-0.05%
2018/10/05	5	12.53	0	0.00	12.45	5	7,348	0.07%
2018/10/04	1	12.75	0	0.00	12.80	1	7,409	0.01%
2018/10/03	10	12.89	10	12.85	12.85	0	7,422	0.00%
2018/10/01	2	13.05	1	13.05	13.05	1	7,518	0.01%
2018/09/27	0	0.00	7	13.06	13.05	-7	7,588	-0.09%
2018/09/25	10	12.90	5	12.85	12.90	5	7,581	0.07%
2018/09/19	0	0.00	11	12.63	12.70	-11	8,140	-0.14%
2018/09/17	25	12.27	3	12.25	12.25	22	8,529	0.26%
2018/09/14	10	12.35	0	0.00	12.40	10	8,688	0.12%
2018/09/12	10	12.35	10	12.25	12.20	0	8,844	0.00%
2018/09/10	11	12.15	0	0.00	12.10	11	9,068	0.12%
2018/09/07	31	12.46	0	0.00	12.35	31	8,996	0.34%
2018/09/06	14	12.68	12	12.60	12.60	2	8,936	0.02%
2018/09/05	7	12.80	6	12.70	12.70	1	8,928	0.01%
2018/09/04	4	12.85	4	12.90	12.90	0	8,931	0.00%
2018/09/03	2	13.00	0	0.00	12.90	2	9,028	0.02%
2018/08/30	17	12.85	0	0.00	12.85	17	9,112	0.19%
2018/08/29	10	13.00	2	12.93	13.00	8	9,103	0.09%
2018/08/28	0	0.00	7	13.50	13.55	-7	8,936	-0.08%
2018/08/22	1	13.60	0	0.00	13.65	1	9,155	0.01%
2018/08/21	0	0.00	7	13.32	13.45	-7	9,269	-0.08%
2018/08/20	4	13.10	3	13.25	13.10	1	9,333	0.01%
2018/08/17	10	13.15	0	0.00	13.00	10	9,325	0.11%
2018/08/16	1	13.15	0	0.00	13.30	1	9,419	0.01%
2018/08/15	1	13.40	0	0.00	13.30	1	9,503	0.01%
2018/08/13	15	13.58	0	0.00	13.45	15	10,142	0.15%
2018/08/08	1	14.10	0	0.00	14.15	1	10,192	0.01%
2018/08/07	2	14.23	0	0.00	14.35	2	10,188	0.02%
2018/08/06	0	0.00	2	14.35	14.40	-2	10,217	-0.02%
2018/08/02	1	13.95	0	0.00	13.85	1	10,189	0.01%
2018/08/01	0	0.00	7	14.15	14.15	-7	10,196	-0.07%
2018/07/31	0	0.00	3	13.87	13.85	-3	10,106	-0.03%
2018/07/27	5	13.75	11	13.70	13.80	-6	10,222	-0.06%
2018/07/26	0	0.00	1	13.65	13.60	-1	10,251	-0.01%
2018/07/25	2	13.50	2	13.55	13.45	0	10,353	0.00%
2018/07/24	0	0.00	1	13.55	13.55	-1	10,704	-0.01%
2018/07/23	5	13.30	0	0.00	13.30	5	10,814	0.05%
2018/07/20	0	0.00	5	13.45	13.40	-5	11,007	-0.05%
2018/07/19	0	0.00	1	13.40	13.45	-1	11,111	-0.01%
2018/07/16	1	13.00	0	0.00	13.00	1	11,369	0.01%
2018/07/13	0	0.00	1	13.05	13.10	-1	11,522	-0.01%
2018/07/12	3	12.88	0	0.00	12.90	3	11,588	0.03%
2018/07/11	0	0.00	1	13.15	13.10	-1	11,641	-0.01%
2018/07/10	1	12.90	0	0.00	13.00	1	11,645	0.01%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/03	3	13.40	0	0.00	13.20	3	11,842	0.03%
2018/07/02	0	0.00	6	13.44	13.35	-6	11,812	-0.05%
2018/06/29	4	12.90	1	13.00	13.00	3	11,668	0.03%
2018/06/28	22	12.86	0	0.00	12.95	22	11,482	0.19%
2018/06/27	7	13.08	0	0.00	13.05	7	11,368	0.06%
2018/06/26	23	13.40	0	0.00	13.30	23	11,309	0.20%
2018/06/25	15	13.99	0	0.00	13.80	15	11,240	0.13%
2018/06/22	16	14.15	10	14.10	14.10	6	11,204	0.05%
2018/06/21	10	14.32	0	0.00	14.25	10	11,323	0.09%
2018/06/20	30	14.40	0	0.00	14.35	30	11,437	0.26%
2018/06/19	8	14.60	0	0.00	14.55	8	11,403	0.07%
2018/06/12	2	14.65	0	0.00	14.75	2	12,633	0.02%
2018/06/11	36	14.69	0	0.00	14.65	36	12,648	0.28%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	1	15.00	0	0.00	14.95	1	12,905	0.01%
2018/06/05	2	14.95	0	0.00	15.00	2	13,099	0.02%
2018/05/31	6	14.67	0	0.00	14.85	6	13,396	0.04%
2018/05/30	6	14.78	0	0.00	14.75	6	13,509	0.04%
2018/05/25	7	15.19	0	0.00	15.10	7	13,828	0.05%
2018/05/23	1	15.35	0	0.00	15.25	1	13,882	0.01%
2018/05/22	1	15.40	59	15.57	15.40	-58	13,950	-0.42%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/16	0	0.00	1	14.80	14.80	-1	14,026	-0.01%
2018/05/15	5	14.75	1	14.85	14.80	4	14,406	0.03%
2018/05/14	2	14.53	0	0.00	14.65	2	15,200	0.01%
2018/05/10	3	14.98	0	0.00	14.95	3	15,718	0.02%
2018/05/08	0	0.00	1	15.10	15.05	-1	15,796	-0.01%
2018/05/02	0	0.00	5	15.15	15.05	-5	16,161	-0.03%
2018/04/30	0	0.00	14	15.03	15.10	-14	16,509	-0.08%
2018/04/27	3	14.18	0	0.00	14.30	3	16,687	0.02%
2018/04/26	12	14.36	0	0.00	14.20	12	17,170	0.07%
2018/04/25	22	14.39	0	0.00	14.30	22	17,237	0.13%
2018/04/24	9	14.68	0	0.00	14.55	9	17,631	0.05%
2018/04/23	2	14.93	0	0.00	14.90	2	17,802	0.01%
2018/04/20	1	14.95	17	14.96	14.95	-16	18,094	-0.09%
2018/04/19	3	14.98	9	14.99	14.95	-6	18,319	-0.03%
2018/04/18	10	14.75	21	14.85	14.75	-11	18,481	-0.06%
2018/04/17	3	14.73	0	0.00	14.70	3	18,938	0.02%
2018/04/16	1	15.05	0	0.00	14.90	1	19,295	0.01%
2018/04/13	22	15.10	2	15.10	15.05	20	19,558	0.10%
2018/04/12	5	15.00	1	15.05	15.00	4	20,260	0.02%
2018/04/11	1	15.15	0	0.00	15.05	1	22,728	0.00%
2018/04/10	1	15.10	0	0.00	15.10	1	24,086	0.00%
2018/04/09	10	15.15	0	0.00	15.15	10	26,348	0.04%
2018/04/03	0	0.00	1	15.05	15.15	-1	28,495	0.00%
2018/04/02	5	15.15	0	0.00	15.20	5	28,675	0.02%
2018/03/31	0	0.00	5	15.10	15.15	-5	28,786	-0.02%
2018/03/28	2	15.10	0	0.00	15.10	2	29,124	0.01%
2018/03/27	1	15.25	10	15.30	15.30	-9	29,139	-0.03%
2018/03/26	16	15.20	0	0.00	15.20	16	29,356	0.05%
2018/03/23	41	15.36	0	0.00	15.40	41	29,609	0.14%
2018/03/22	2	15.80	0	0.00	15.75	2	29,682	0.01%
2018/03/21	5	15.80	20	15.95	15.90	-15	29,610	-0.05%
2018/03/20	0	0.00	1	16.15	16.15	-1	29,294	0.00%
2018/03/19	20	16.15	8	16.13	16.20	12	29,292	0.04%
2018/03/16	10	15.55	4	15.55	15.60	6	29,043	0.02%
2018/03/15	5	15.60	0	0.00	15.60	5	29,131	0.02%
2018/03/14	0	0.00	1	15.70	15.70	-1	29,378	0.00%
2018/03/13	6	15.70	0	0.00	15.70	6	29,749	0.02%
2018/03/12	0	0.00	14	15.84	15.85	-14	31,022	-0.05%
2018/03/09	1	15.45	1	15.50	15.45	0	31,322	0.00%
2018/03/08	0	0.00	1	15.20	15.10	-1	31,526	0.00%
2018/03/07	1	15.15	0	0.00	15.05	1	32,137	0.00%
2018/03/06	11	15.33	0	0.00	15.05	11	32,372	0.03%
2018/03/02	13	15.55	12	15.60	15.55	1	32,368	0.00%
2018/03/01	0	0.00	2	15.90	15.90	-2	32,670	-0.01%
2018/02/27	5	15.60	20	15.60	15.45	-15	32,580	-0.05%
2018/02/26	6	15.45	0	0.00	15.45	6	32,608	0.02%
2018/02/22	20	15.56	0	0.00	15.60	20	32,912	0.06%
2018/02/21	0	0.00	10	15.65	15.50	-10	32,819	-0.03%
2018/02/12	10	15.25	0	0.00	15.10	10	32,807	0.03%
2018/02/09	12	14.65	32	15.20	15.10	-20	32,797	-0.06%
2018/02/08	10	15.29	0	0.00	15.25	10	32,727	0.03%
2018/02/07	33	15.64	42	15.74	15.50	-9	32,820	-0.03%
2018/02/06	55	15.44	26	15.64	15.30	29	33,097	0.09%
2018/02/05	9	16.26	6	16.30	16.45	3	32,631	0.01%
2018/02/02	27	16.99	14	16.95	16.80	13	32,616	0.04%
2018/02/01	5	17.16	0	0.00	17.15	5	32,782	0.02%
2018/01/31	1	17.05	1	17.30	17.25	0	32,975	0.00%
2018/01/30	7	17.19	0	0.00	17.20	7	33,901	0.02%
2018/01/29	0	0.00	7	17.40	17.50	-7	33,872	-0.02%
2018/01/25	27	17.40	14	17.41	17.40	13	34,056	0.04%
2018/01/24	0	0.00	8	17.43	17.60	-8	34,671	-0.02%
2018/01/23	19	17.16	0	0.00	17.15	19	34,505	0.06%
2018/01/22	37	17.63	3.1	17.55	17.50	33.9	34,772	0.10%
2018/01/19	16	18.09	1.6	18.03	18.05	14.4	34,455	0.04%
2018/01/18	20	18.10	28	18.05	18.10	-8	34,640	-0.02%
2018/01/17	1	17.75	6	18.09	18.05	-5	34,805	-0.01%
2018/01/16	16	17.89	10	17.83	17.80	6	35,518	0.02%
2018/01/15	5	18.25	26	18.13	18.05	-21	35,990	-0.06%
2018/01/12	19	18.00	16	17.90	18.00	3	36,139	0.01%
2018/01/11	65	18.18	55	17.94	17.85	10	35,930	0.03%
2018/01/10	26	17.92	15	17.95	17.75	11	35,893	0.03%
2018/01/09	29	18.28	15	18.30	18.20	14	35,609	0.04%
2018/01/08	19.3	18.38	56	18.42	18.40	-36.7	35,487	-0.10%
2018/01/05	280	18.54	288	18.57	18.70	-8	35,212	-0.02%	大買/大賣/
2018/01/04	205	17.80	77	18.09	18.15	128	32,858	0.39%	大買/鉅額交易
2018/01/03	80	17.95	67	18.19	17.70	13	31,810	0.04%
2018/01/02	24	17.70	102	17.18	17.95	-78	29,691	-0.26%	大賣/