長榮 (2603)-永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	7.4	235.47	2.1	236.31	236.00	5.4	22,455	0.02%
2024/11/21	2.2	238.59	16.2	239.33	239.00	-14	22,260	-0.06%
2024/11/20	33.3	234.88	27.2	237.68	233.50	6.1	21,992	0.03%
2024/11/19	40.8	232.14	61.7	231.88	236.00	-20.9	21,542	-0.10%
2024/11/18	12.3	224.82	8	226.31	224.50	4.3	21,096	0.02%
2024/11/15	54	226.28	59.4	226.77	227.50	-5.4	20,934	-0.03%
2024/11/14	58.2	219.58	10.8	220.80	220.00	47.4	20,504	0.23%
2024/11/13	2.9	218.14	2	218.75	219.50	0.9	20,347	0.00%
2024/11/12	9	220.11	39.7	220.00	220.50	-30.7	20,598	-0.15%
2024/11/11	11.2	219.06	8.7	219.66	220.50	2.5	20,599	0.01%
2024/11/08	9.9	219.82	46.1	218.77	218.00	-36.3	20,805	-0.17%
2024/11/07	15.3	212.37	23.5	214.52	214.50	-8.2	21,051	-0.04%
2024/11/06	24.7	216.52	23.1	217.32	217.00	1.6	20,919	0.01%
2024/11/05	11.5	215.59	91	215.93	217.50	-79.4	21,084	-0.38%
2024/11/04	21.1	211.00	18.1	213.23	210.50	3	21,189	0.01%
2024/11/01	15	211.17	55.7	210.77	213.00	-40.7	21,447	-0.19%
2024/10/30	9.1	205.45	31.1	206.24	205.50	-22.1	21,150	-0.10%
2024/10/29	7	203.43	4	203.75	204.50	3	21,345	0.01%
2024/10/28	17.5	207.00	10.1	210.82	206.00	7.4	21,338	0.03%
2024/10/25	0	0.00	62.2	207.25	207.50	-62.2	21,373	-0.29%
2024/10/24	20.1	203.79	26.5	206.54	205.00	-6.4	21,460	-0.03%
2024/10/23	3.1	205.67	2	206.50	205.50	1.1	21,356	0.01%
2024/10/22	4	204.75	31.9	206.96	206.00	-27.8	21,478	-0.13%
2024/10/21	14	203.21	32.1	200.97	204.00	-18	21,688	-0.08%
2024/10/18	12	196.50	14	196.64	196.50	-2	21,752	-0.01%
2024/10/17	2	197.50	59	194.42	196.50	-57	21,944	-0.26%
2024/10/16	5	190.30	10.3	190.06	189.50	-5.3	22,538	-0.02%
2024/10/15	4	189.00	4.1	188.73	187.50	-0.1	22,562	0.00%
2024/10/14	2.1	186.76	29	186.84	187.00	-26.9	22,741	-0.12%
2024/10/11	4.1	185.65	0	0.00	186.00	4.1	22,982	0.02%
2024/10/09	40.2	185.49	11	186.27	183.50	29.2	23,083	0.13%
2024/10/08	9.1	187.62	8	188.94	189.00	1	23,035	0.00%
2024/10/07	15.5	185.82	10.8	187.24	188.00	4.7	23,379	0.02%
2024/10/04	31.7	186.71	3	187.00	186.00	28.7	24,023	0.12%
2024/10/01	10.6	205.63	19.7	204.24	204.50	-9.1	23,485	-0.04%
2024/09/30	43.1	201.38	18.5	204.50	201.00	24.6	23,584	0.10%
2024/09/27	12	210.54	18.2	210.40	212.00	-6.2	23,407	-0.03%
2024/09/26	44.4	210.93	73.6	210.02	206.00	-29.2	23,270	-0.13%
2024/09/25	7	205.86	49.2	207.46	209.50	-42.2	22,822	-0.18%
2024/09/24	13.2	203.00	86.9	203.03	204.00	-73.6	22,341	-0.33%
2024/09/23	0.1	192.00	64.3	193.61	195.00	-64.3	21,956	-0.29%
2024/09/20	5.1	189.78	24.3	189.51	189.00	-19.2	22,111	-0.09%
2024/09/19	13	189.31	37.4	188.95	190.00	-24.4	22,249	-0.11%
2024/09/18	10	187.50	22.2	187.73	187.00	-12.2	22,309	-0.05%
2024/09/16	5.1	184.10	0.1	184.50	184.50	5	22,539	0.02%
2024/09/13	1.2	184.57	10.2	186.48	186.50	-9.1	22,699	-0.04%
2024/09/12	1.1	184.00	8.2	185.05	184.50	-7.1	23,019	-0.03%
2024/09/11	1	177.50	21.3	181.85	182.50	-20.3	23,101	-0.09%
2024/09/10	12.2	177.91	5	178.90	177.50	7.2	23,337	0.03%
2024/09/09	7	177.29	1	178.50	179.00	6	23,706	0.03%
2024/09/06	7.2	179.65	3	180.17	180.00	4.2	24,181	0.02%
2024/09/05	6.3	180.18	4	180.75	181.00	2.3	25,405	0.01%
2024/09/04	18.6	176.55	11.3	177.75	178.50	7.2	27,045	0.03%
2024/09/03	2.1	182.52	6.1	183.56	182.00	-4	27,320	-0.01%
2024/09/02	33.6	182.97	1.1	184.32	182.00	32.5	27,956	0.12%
2024/08/30	5.8	186.48	13.1	187.34	188.00	-7.3	28,508	-0.03%
2024/08/29	8.2	182.32	1.1	182.71	184.50	7.1	28,746	0.02%
2024/08/28	16.4	182.06	9.1	182.90	183.00	7.3	29,200	0.03%
2024/08/27	31.1	184.06	1.2	183.44	183.50	29.8	30,196	0.10%
2024/08/26	9.1	189.34	10	189.77	189.00	-0.9	30,277	0.00%
2024/08/23	1	189.00	16.1	189.50	189.50	-15.1	30,842	-0.05%
2024/08/22	0	0.00	5	188.30	189.00	-5	31,560	-0.02%
2024/08/21	6.3	186.93	9	188.28	187.50	-2.7	32,919	-0.01%
2024/08/20	7.1	189.35	22.1	189.50	188.50	-15	33,796	-0.04%
2024/08/19	2.1	185.05	9.3	186.05	187.00	-7.2	33,939	-0.02%
2024/08/16	11.5	185.54	11.6	185.98	186.00	-0.1	34,363	0.00%
2024/08/15	5.2	182.31	28.4	184.88	185.50	-23.2	34,813	-0.07%
2024/08/14	16.4	180.91	34.1	181.56	181.50	-17.7	35,448	-0.05%
2024/08/13	16.4	177.48	10	178.65	178.50	6.4	35,831	0.02%
2024/08/12	6	178.50	13.3	178.86	180.00	-7.3	36,728	-0.02%
2024/08/09	25.3	174.84	16.8	174.42	173.00	8.6	37,588	0.02%
2024/08/08	15.4	173.22	12.3	172.82	172.50	3.1	39,654	0.01%
2024/08/07	3	171.00	18.2	174.45	177.00	-15.2	41,867	-0.04%
2024/08/06	15.1	166.86	17	166.27	165.50	-1.9	43,387	0.00%
2024/08/05	19.8	161.47	17	161.00	160.50	2.8	43,701	0.01%
2024/08/02	14.3	173.19	18.1	173.20	171.00	-3.8	43,980	-0.01%
2024/08/01	2.1	173.56	11.2	174.05	175.00	-9.1	43,967	-0.02%
2024/07/31	0	0.00	14.4	168.33	170.50	-14.4	43,958	-0.03%
2024/07/30	2.1	164.05	14.3	166.01	167.00	-12.2	44,106	-0.03%
2024/07/29	16.1	162.72	7.3	162.52	162.00	8.8	44,427	0.02%
2024/07/26	2	163.25	12	163.96	165.50	-10	44,667	-0.02%
2024/07/23	7.1	165.93	14.1	166.97	167.00	-6.9	45,288	-0.02%
2024/07/22	18.8	161.26	20	160.67	162.00	-1.2	45,950	0.00%
2024/07/19	22.3	168.30	28	168.55	167.00	-5.7	45,628	-0.01%
2024/07/18	12.3	172.20	18.3	173.04	173.00	-6	45,807	-0.01%
2024/07/17	18.1	168.96	29.4	171.06	172.00	-11.3	45,888	-0.02%
2024/07/16	7.1	172.71	0	0.00	171.50	7.1	46,015	0.02%
2024/07/15	6.3	171.90	9	173.06	173.50	-2.7	46,617	-0.01%
2024/07/12	21.4	172.58	5	172.90	173.50	16.4	46,614	0.04%
2024/07/11	10.1	176.65	1.1	177.50	176.00	9	46,592	0.02%
2024/07/10	5.3	177.49	4	178.50	177.00	1.3	46,946	0.00%
2024/07/09	9.1	178.84	20	179.30	178.00	-10.9	47,224	-0.02%
2024/07/08	41.4	174.28	3.8	174.94	175.50	37.6	47,093	0.08%
2024/07/05	41.5	185.76	2.5	184.71	184.00	39	46,790	0.08%
2024/07/04	18.7	190.35	0	0.00	188.50	18.7	46,600	0.04%
2024/07/03	13	192.38	13.1	194.92	191.00	-0.1	46,645	0.00%
2024/07/02	1.1	191.17	0	0.00	190.50	1.1	46,558	0.00%
2024/07/01	14	193.78	12.2	196.08	192.00	1.8	46,537	0.00%
2024/06/28	0.5	194.46	0	0.00	193.00	0.5	46,900	0.00%
2024/06/27	18.4	191.82	28.8	194.22	194.50	-10.4	47,323	-0.02%
2024/06/26	25	200.82	3.3	201.43	200.00	21.8	48,670	0.04%
2024/06/25	2.5	201.43	1.5	203.02	202.00	1	49,224	0.00%
2024/06/24	10.6	202.34	2.2	202.42	201.00	8.5	49,449	0.02%
2024/06/21	20.5	205.77	25.4	206.96	204.00	-4.9	49,705	-0.01%
2024/06/20	40.8	204.50	39.4	203.96	204.50	1.4	49,691	0.00%
2024/06/19	15	201.67	18.7	202.68	200.50	-3.7	50,266	-0.01%
2024/06/18	12.1	198.96	5	199.40	199.00	7.1	50,623	0.01%
2024/06/17	2.2	200.60	59.2	198.46	200.00	-57	51,854	-0.11%
2024/06/14	9	196.83	22.2	196.98	199.00	-13.2	52,569	-0.03%
2024/06/13	26.9	195.67	7.9	197.87	192.50	19	52,816	0.04%
2024/06/12	47.8	192.32	34.7	191.15	191.50	13.2	53,870	0.02%
2024/06/11	133.8	205.88	49.4	210.03	197.50	84.4	53,483	0.16%	大買/
2024/06/07	33.2	218.19	22.3	220.17	218.00	10.9	52,523	0.02%
2024/06/06	12	220.96	28.5	220.16	222.00	-16.5	52,489	-0.03%
2024/06/05	11.3	218.63	34.7	219.34	217.00	-23.4	52,243	-0.04%
2024/06/04	25.5	210.62	0	212.50	211.00	25.5	52,542	0.05%
2024/06/03	10.3	213.69	11.1	214.81	215.50	-0.8	52,649	0.00%
2024/05/31	29.6	216.17	44.2	222.88	210.50	-14.6	52,398	-0.03%
2024/05/30	15.2	218.29	7.3	217.46	218.50	7.8	51,869	0.02%
2024/05/29	25.6	221.76	27.4	224.03	218.00	-1.8	52,114	0.00%
2024/05/28	36.1	224.12	14.7	223.77	218.50	21.4	51,670	0.04%
2024/05/27	41.3	222.39	45.7	224.67	223.00	-4.4	51,350	-0.01%
2024/05/24	10.2	218.03	40.7	218.12	219.50	-30.5	50,090	-0.06%
2024/05/23	8.1	209.62	0.3	211.00	209.00	7.8	49,140	0.02%
2024/05/22	19.4	208.02	10.6	209.20	209.00	8.7	49,158	0.02%
2024/05/21	14.5	207.44	5.6	209.18	208.00	9	49,412	0.02%
2024/05/20	41.2	214.49	59.7	215.74	212.50	-18.5	49,147	-0.04%
2024/05/17	18.2	214.74	11.5	215.62	210.50	6.7	48,508	0.01%
2024/05/16	14.4	210.87	44.9	211.64	217.00	-30.5	47,681	-0.06%
2024/05/15	42	204.90	16.5	205.16	203.50	25.5	46,711	0.05%
2024/05/14	70.6	216.17	112.7	217.59	215.00	-42.2	45,871	-0.09%	大賣/
2024/05/13	101.8	207.59	93.3	206.49	205.50	8.5	43,337	0.02%	大買/
2024/05/10	30.5	189.80	87.4	190.21	193.50	-56.9	41,355	-0.14%
2024/05/09	8	178.06	34.1	178.36	177.50	-26.1	39,949	-0.07%
2024/05/08	53.5	174.58	5.1	175.28	172.50	48.5	39,204	0.12%
2024/05/07	16.9	179.60	4	184.12	178.00	12.8	38,428	0.03%
2024/05/06	3.1	183.08	6.8	183.37	180.50	-3.7	38,171	-0.01%
2024/05/03	22.6	180.39	4.3	179.62	180.00	18.3	38,082	0.05%
2024/05/02	30.9	183.83	2.1	187.25	181.50	28.8	37,955	0.08%
2024/04/30	8.4	188.30	4.1	187.66	189.50	4.3	37,605	0.01%
2024/04/29	19.1	191.10	26.4	191.93	191.50	-7.3	37,284	-0.02%
2024/04/26	15.2	187.48	56.6	185.23	187.00	-41.4	36,888	-0.11%
2024/04/25	14	180.43	20.2	179.50	181.00	-6.2	36,262	-0.02%
2024/04/24	4	178.50	15.6	178.44	180.00	-11.6	36,522	-0.03%
2024/04/23	5.2	173.14	3.6	174.17	173.50	1.7	36,537	0.00%
2024/04/22	12.8	178.02	22.2	179.95	174.00	-9.5	36,681	-0.03%
2024/04/19	17	174.06	52.5	175.77	172.50	-35.5	36,159	-0.10%
2024/04/18	9.3	168.91	2.4	169.01	168.00	6.9	36,032	0.02%
2024/04/17	7.4	170.58	4.1	170.74	170.50	3.3	36,093	0.01%
2024/04/16	29.2	174.24	30.1	171.54	170.50	-0.9	36,505	0.00%
2024/04/15	4.3	177.26	28.2	179.18	178.00	-23.9	37,006	-0.06%
2024/04/12	4.2	175.83	15.5	176.31	176.50	-11.3	37,086	-0.03%
2024/04/11	5.1	174.43	37.7	174.25	175.00	-32.6	37,542	-0.09%
2024/04/10	8	170.81	3	171.33	169.00	5	38,445	0.01%
2024/04/09	7.1	168.89	12.1	170.80	171.00	-5	39,073	-0.01%
2024/04/08	7.3	165.66	17.1	167.33	168.00	-9.8	39,673	-0.02%
2024/04/03	6	165.87	11	166.45	165.00	-5	39,600	-0.01%
2024/04/02	25.6	164.42	8.1	164.88	165.50	17.5	39,719	0.04%
2024/04/01	31.5	169.07	11.1	169.05	167.50	20.4	39,542	0.05%
2024/03/29	50.4	173.85	55	175.11	172.00	-4.7	39,509	-0.01%
2024/03/28	35	173.86	36	176.26	176.00	-1	39,026	0.00%
2024/03/27	5.1	174.14	41.1	175.25	175.50	-36	38,886	-0.09%
2024/03/26	24.4	169.96	27	171.10	171.50	-2.6	39,666	-0.01%
2024/03/25	13.3	171.48	23.3	173.91	173.50	-10	40,019	-0.02%
2024/03/22	18.6	170.80	17.7	170.44	170.00	0.9	40,849	0.00%
2024/03/21	16.3	176.02	8.5	177.87	175.00	7.8	41,611	0.02%
2024/03/20	64.7	181.37	57.6	180.94	176.00	7.1	41,532	0.02%
2024/03/19	15.9	169.60	53.2	172.51	177.00	-37.3	40,415	-0.09%
2024/03/18	29	163.12	10.5	164.00	164.50	18.5	39,780	0.05%
2024/03/15	126.5	168.31	9.3	168.19	166.50	117.2	40,039	0.29%	大買/鉅額交易
2024/03/14	54.5	184.06	9.9	183.29	183.50	44.7	38,795	0.12%
2024/03/13	24.1	192.07	14.7	191.96	191.00	9.4	38,018	0.02%
2024/03/12	14.9	181.61	21.3	185.74	187.50	-6.4	37,317	-0.02%
2024/03/11	20.4	180.48	10	180.20	180.00	10.4	36,896	0.03%
2024/03/08	27.1	180.07	26.6	181.99	179.50	0.6	36,775	0.00%
2024/03/07	5.1	175.43	13.1	176.83	177.50	-8	36,257	-0.02%
2024/03/06	11.5	171.24	4.3	172.23	171.50	7.2	35,864	0.02%
2024/03/05	9	173.66	29.7	174.27	173.50	-20.7	35,697	-0.06%
2024/03/04	25.6	164.19	41.7	168.02	172.00	-16	35,258	-0.05%
2024/03/01	15	164.63	9	166.17	165.00	6	34,722	0.02%
2024/02/29	6	163.76	53	165.32	165.50	-47	34,435	-0.14%
2024/02/27	9	160.88	12.1	160.63	159.50	-3.1	33,938	-0.01%
2024/02/26	5.1	158.71	2.2	159.73	160.00	2.9	33,830	0.01%
2024/02/23	12.6	160.65	14.3	161.57	159.50	-1.6	33,829	0.00%
2024/02/22	6	159.58	88.6	160.79	162.50	-82.6	33,543	-0.25%
2024/02/21	8.1	156.13	65	156.86	155.00	-56.9	32,882	-0.17%
2024/02/20	9.1	152.57	89.6	153.21	153.50	-80.5	32,583	-0.25%
2024/02/19	14.4	148.35	3	148.17	149.00	11.4	32,553	0.04%
2024/02/16	74.1	150.03	25.4	150.89	148.00	48.7	32,785	0.15%
2024/02/15	34.2	147.26	5.2	148.06	149.00	29	33,361	0.09%
2024/02/05	5.2	150.57	9	152.00	152.00	-3.8	33,037	-0.01%
2024/02/02	57.7	151.63	3	151.67	150.00	54.7	32,998	0.17%
2024/02/01	5	154.90	36.6	154.81	157.00	-31.6	32,542	-0.10%
2024/01/31	14.1	150.64	1	153.00	150.50	13.1	32,117	0.04%
2024/01/30	14.1	151.61	13	152.50	151.50	1.1	32,035	0.00%
2024/01/29	8.2	150.32	0.5	151.00	151.50	7.7	32,167	0.02%
2024/01/26	19.4	151.01	13	153.04	151.00	6.4	32,157	0.02%
2024/01/25	20.3	151.93	2	152.00	151.50	18.3	32,011	0.06%
2024/01/24	3.2	154.29	9	154.89	153.50	-5.9	31,874	-0.02%
2024/01/23	3.7	153.45	0	0.00	152.50	3.7	31,848	0.01%
2024/01/22	26.3	149.84	6	150.33	152.50	20.3	31,840	0.06%
2024/01/19	40.2	154.95	25.2	156.98	155.00	15	31,526	0.05%
2024/01/18	16	157.22	96	156.66	158.00	-80	31,319	-0.26%
2024/01/17	39.3	151.99	16	153.75	152.50	23.3	30,863	0.08%
2024/01/16	26.4	155.78	5	156.80	153.50	21.4	30,351	0.07%
2024/01/15	9	158.61	16.6	159.08	158.50	-7.6	29,887	-0.03%
2024/01/12	8.1	154.83	33.2	155.20	156.50	-25.1	29,552	-0.08%
2024/01/11	12.1	149.41	12	149.13	149.00	0.1	28,933	0.00%
2024/01/10	41.4	147.35	19	148.29	148.00	22.4	28,833	0.08%
2024/01/09	56.3	152.17	10.1	151.85	151.50	46.3	28,159	0.16%
2024/01/08	18.2	160.96	15.5	161.80	160.50	2.8	27,201	0.01%
2024/01/05	26.1	161.36	91.4	161.13	162.50	-65.4	26,660	-0.25%
2024/01/04	81	161.70	125.5	160.01	161.00	-44.5	26,027	-0.17%	大賣/
2024/01/03	39	153.37	85.1	154.44	155.00	-46.1	25,080	-0.18%
2024/01/02	51	151.70	46.1	151.92	151.00	4.9	24,376	0.02%
2023/12/29	7	142.86	5	143.20	143.50	2	23,571	0.01%
2023/12/28	51.9	144.47	14.3	143.07	143.00	37.6	23,503	0.16%
2023/12/27	7.4	149.02	15.9	149.52	147.00	-8.5	23,295	-0.04%
2023/12/26	10	145.40	20	145.85	146.50	-10	23,118	-0.04%
2023/12/25	40.2	143.99	14	143.08	142.00	26.2	22,603	0.12%
2023/12/22	10.2	151.27	52.5	151.98	153.00	-42.3	21,338	-0.20%
2023/12/21	24.1	149.85	28	151.05	152.00	-3.8	20,511	-0.02%
2023/12/20	11.9	146.36	17.7	147.15	148.00	-5.8	19,284	-0.03%
2023/12/19	32.4	145.72	34.1	145.58	147.00	-1.7	18,551	-0.01%
2023/12/18	51.5	141.55	89.1	141.85	141.50	-37.6	17,480	-0.22%
2023/12/15	10.1	133.80	40.3	133.48	134.00	-30.2	16,324	-0.19%
2023/12/14	6.2	129.71	5.1	128.90	129.00	1.1	15,980	0.01%
2023/12/13	9.2	128.37	11.1	128.86	129.50	-1.9	16,287	-0.01%
2023/12/12	10	126.00	60.1	127.94	129.00	-50.1	17,166	-0.29%
2023/12/11	6.3	120.36	67.8	120.68	122.00	-61.5	16,528	-0.37%
2023/12/08	1.1	116.95	6.4	117.72	118.50	-5.3	16,123	-0.03%
2023/12/07	2.1	115.52	22.1	115.57	115.50	-20	16,004	-0.12%
2023/12/06	16	117.50	1.8	117.50	117.00	14.2	16,028	0.09%
2023/12/05	7	117.86	5.1	117.69	117.50	2	15,952	0.01%
2023/12/04	7.6	116.73	34	117.40	118.50	-26.5	15,627	-0.17%
2023/12/01	0	0.00	16	114.16	114.50	-16	15,074	-0.11%
2023/11/30	3.1	111.71	0	0.00	112.00	3.1	15,019	0.02%
2023/11/29	11	112.59	0.7	112.50	112.00	10.3	15,059	0.07%
2023/11/28	6.1	113.50	2.2	114.45	114.00	3.9	14,999	0.03%
2023/11/27	1.3	113.46	23	113.50	113.50	-21.7	14,933	-0.15%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	11.2	112.10	3	112.00	112.00	8.2	14,926	0.05%
2023/11/21	3	113.00	3.2	113.20	113.50	-0.2	14,894	0.00%
2023/11/20	3.4	113.49	0	0.00	114.00	3.4	14,878	0.02%
2023/11/17	5.2	115.49	6.2	116.13	115.00	-1	14,806	-0.01%
2023/11/16	2	116.25	15.3	116.54	117.00	-13.3	14,770	-0.09%
2023/11/15	13.2	114.37	24.4	114.73	115.50	-11.1	14,653	-0.08%
2023/11/14	13	115.12	48.9	114.17	114.00	-35.9	15,129	-0.24%
2023/11/13	2.1	108.50	28	108.88	108.50	-25.9	14,642	-0.18%
2023/11/10	2.1	109.49	13	109.04	109.00	-10.9	14,845	-0.07%
2023/11/09	10	108.95	20	108.45	109.00	-10	14,856	-0.07%
2023/11/08	6.1	107.50	1	107.00	107.50	5.1	15,081	0.03%
2023/11/07	5	109.00	0	0.00	108.50	5	15,173	0.03%
2023/11/06	14.1	109.07	3	109.17	109.00	11.1	15,305	0.07%
2023/11/03	1.5	112.83	16	112.50	113.00	-14.5	15,267	-0.10%
2023/11/02	12	109.83	3.6	110.35	110.50	8.4	15,404	0.05%
2023/11/01	1	108.50	19.1	108.79	109.00	-18.1	15,818	-0.11%
2023/10/31	15.2	108.07	4	108.50	107.50	11.2	16,245	0.07%
2023/10/30	11	107.64	28.1	109.32	110.00	-17.1	16,294	-0.11%
2023/10/27	4	107.50	18.8	107.33	108.00	-14.8	16,352	-0.09%
2023/10/26	0.1	105.00	3.4	105.48	106.50	-3.3	16,883	-0.02%
2023/10/25	3.2	105.03	5.5	105.87	105.50	-2.3	17,495	-0.01%
2023/10/24	6	104.00	18.2	104.22	105.00	-12.2	17,749	-0.07%
2023/10/23	1.1	103.50	6.6	104.03	103.50	-5.6	18,210	-0.03%
2023/10/20	7.2	102.44	9	103.17	103.50	-1.8	18,343	-0.01%
2023/10/19	2.6	103.12	9	103.89	103.50	-6.4	18,547	-0.03%
2023/10/18	10.3	103.05	5	103.40	102.50	5.3	18,937	0.03%
2023/10/17	8	103.63	3	104.00	103.00	5	19,151	0.03%
2023/10/16	10	103.10	3	103.50	104.00	7	19,727	0.04%
2023/10/13	9	104.50	8.5	104.74	105.00	0.6	20,186	0.00%
2023/10/12	12	103.83	9.2	104.79	106.00	2.8	20,497	0.01%
2023/10/11	35.4	105.07	50.1	105.27	103.50	-14.7	20,907	-0.07%
2023/10/06	6	110.75	1.3	112.50	111.00	4.7	21,333	0.02%
2023/10/05	9	112.22	21	112.48	112.00	-12	21,800	-0.06%
2023/10/04	19	109.55	9.1	109.95	110.00	9.9	22,082	0.04%
2023/10/03	7	111.22	102	112.50	110.50	-95	22,392	-0.42%	大賣/
2023/10/02	45.8	113.86	23	112.70	113.50	22.8	22,820	0.10%
2023/09/28	7	115.57	4	116.00	116.00	3	23,131	0.01%
2023/09/27	40.6	116.27	7	115.86	116.00	33.6	24,267	0.14%
2023/09/26	23	115.70	5.2	115.52	115.50	17.8	27,344	0.07%
2023/09/25	10.1	115.35	8.4	116.42	116.00	1.7	28,400	0.01%
2023/09/22	22.3	114.55	15	115.57	114.50	7.3	30,676	0.02%
2023/09/21	19.2	116.36	4	116.13	115.50	15.2	32,343	0.05%
2023/09/20	178	116.99	157.5	117.41	117.50	20.5	32,854	0.06%	大買/大賣/
2023/09/19	57.1	115.99	7	116.50	116.00	50.1	33,020	0.15%
2023/09/18	21	118.67	25	118.42	117.00	-4	33,391	-0.01%
2023/09/15	15.4	117.66	53.2	115.63	118.50	-37.8	33,494	-0.11%
2023/09/14	7	109.00	25.6	108.58	109.50	-18.6	32,626	-0.06%
2023/09/13	4	106.00	13	106.42	106.50	-9	32,821	-0.03%
2023/09/12	3	106.00	8.2	106.37	106.50	-5.2	33,615	-0.02%
2023/09/11	12.1	105.96	7	106.50	106.50	5.1	33,978	0.01%
2023/09/08	3	106.50	2	107.00	107.00	1	34,493	0.00%
2023/09/07	2.6	106.79	19	107.00	107.00	-16.4	34,795	-0.05%
2023/09/06	7.1	107.63	5	107.50	107.00	2.1	35,038	0.01%
2023/09/05	6	107.67	30.1	108.37	108.50	-24.1	35,164	-0.07%
2023/09/04	7	106.00	7.2	106.93	107.50	-0.2	35,576	0.00%
2023/09/01	6.1	105.50	1	106.00	105.50	5.1	35,625	0.01%
2023/08/31	4.1	105.62	5	106.50	106.50	-0.9	35,862	0.00%
2023/08/30	2	105.51	11	105.82	105.50	-9	36,167	-0.02%
2023/08/29	6	105.17	8	105.81	105.50	-2	36,398	-0.01%
2023/08/28	10	104.85	3.5	105.14	105.00	6.5	36,584	0.02%
2023/08/25	2.1	106.48	11	106.43	105.50	-8.9	36,830	-0.02%
2023/08/24	5	105.80	1.2	106.42	106.00	3.8	37,012	0.01%
2023/08/23	2.1	106.24	7.1	106.50	106.50	-5	37,332	-0.01%
2023/08/22	4	106.13	3.2	106.50	106.50	0.8	37,581	0.00%
2023/08/21	28.1	105.71	4	105.50	105.00	24.1	37,731	0.06%
2023/08/18	27	109.24	58.1	108.74	107.00	-31.1	37,575	-0.08%
2023/08/17	54.1	105.98	76.2	105.19	106.00	-22.1	36,942	-0.06%
2023/08/16	19.8	104.52	9	104.78	104.00	10.8	36,917	0.03%
2023/08/15	7.1	106.15	0.3	107.00	106.00	6.8	36,768	0.02%
2023/08/14	18.1	107.00	15.2	106.83	106.50	2.9	36,783	0.01%
2023/08/11	14	107.00	17.7	106.94	108.00	-3.7	36,707	-0.01%
2023/08/10	11.1	105.41	18.1	106.53	107.00	-7	36,734	-0.02%
2023/08/09	4	107.00	5.8	107.47	106.50	-1.8	36,859	0.00%
2023/08/08	13	107.31	31.3	106.91	107.50	-18.3	36,719	-0.05%
2023/08/07	64.1	105.54	30	105.95	106.50	34.1	36,651	0.09%
2023/08/04	6	107.58	63.2	108.49	109.00	-57.2	36,474	-0.16%
2023/08/02	7.2	104.44	3	104.83	105.00	4.2	36,055	0.01%
2023/08/01	34.1	104.13	12.7	104.83	105.50	21.4	35,949	0.06%
2023/07/31	50.8	105.34	26	106.04	104.00	24.8	35,838	0.07%
2023/07/28	22	106.95	54.7	106.54	107.50	-32.7	35,459	-0.09%
2023/07/27	26.2	103.00	24.5	102.97	103.00	1.7	35,471	0.00%
2023/07/26	7	102.21	26.1	102.39	102.00	-19.1	35,888	-0.05%
2023/07/25	5	99.84	12.2	99.92	99.70	-7.2	35,577	-0.02%
2023/07/24	28.4	99.58	7.5	99.51	99.30	20.9	35,591	0.06%
2023/07/21	8	100.99	37.2	101.66	101.00	-29.2	35,463	-0.08%
2023/07/20	6	99.71	26	100.32	101.00	-20.1	35,242	-0.06%
2023/07/19	31.2	97.99	11.2	99.83	98.10	20	34,939	0.06%
2023/07/18	20.2	99.30	14	99.29	98.60	6.2	34,607	0.02%
2023/07/17	25.4	98.38	22.2	98.42	98.40	3.1	34,323	0.01%
2023/07/14	33.5	97.34	14.3	97.94	96.50	19.2	34,205	0.06%
2023/07/13	370	97.67	399.8	96.33	95.90	-29.9	34,165	-0.09%	大買/大賣/
2023/07/12	173.9	101.20	150.2	100.44	100.50	23.7	33,790	0.07%	大買/大賣/
2023/07/11	66.3	103.92	19.7	103.76	104.00	46.5	33,810	0.14%
2023/07/10	58.5	105.91	7.7	105.72	104.50	50.8	33,576	0.15%
2023/07/07	27.3	107.14	24.7	107.68	108.00	2.6	33,543	0.01%
2023/07/06	51	106.06	18.7	106.59	106.50	32.3	33,027	0.10%
2023/07/05	47.1	105.16	44.3	104.93	107.00	2.8	32,746	0.01%
2023/07/04	142.1	107.59	86.9	107.30	105.50	55.3	31,898	0.17%	大買/
2023/07/03	61.1	99.33	58.5	100.81	102.50	2.6	28,846	0.01%
2023/06/30	709.6	91.33	52.7	92.40	93.50	656.9	27,771	2.37%	大買/鉅額交易
2023/06/29	68.8	154.64	676.1	155.06	155.00	-607.3	25,531	-2.38%	大賣/鉅額交易
2023/06/28	27.6	158.62	409.8	158.24	157.50	-382.2	23,792	-1.61%	大賣/鉅額交易
2023/06/27	10	162.00	75.7	161.45	161.00	-65.7	23,207	-0.28%
2023/06/26	10.2	159.10	15	159.77	160.00	-4.8	22,956	-0.02%
2023/06/21	22.2	158.94	61.2	159.56	158.00	-39	22,405	-0.17%
2023/06/20	4.7	163.22	15.6	163.21	162.50	-10.9	22,028	-0.05%
2023/06/19	31	162.81	104.1	162.52	162.00	-73.1	21,797	-0.34%	大賣/
2023/06/16	10.1	164.81	48.7	164.97	166.00	-38.6	21,478	-0.18%
2023/06/15	9.3	162.16	14	162.43	162.00	-4.7	21,093	-0.02%
2023/06/14	26.2	160.26	53.5	161.55	161.50	-27.3	21,133	-0.13%
2023/06/13	2.1	156.22	18.5	155.61	157.00	-16.4	21,751	-0.08%
2023/06/12	14	153.64	6.1	154.10	155.50	7.9	23,770	0.03%
2023/06/09	13.1	153.81	33.2	153.96	155.00	-20.1	24,470	-0.08%
2023/06/08	36.1	154.40	22	154.44	154.00	14.2	24,993	0.06%
2023/06/07	2.4	151.50	4.2	151.41	151.00	-1.8	25,857	-0.01%
2023/06/06	5.4	151.22	1.2	151.54	151.50	4.2	26,019	0.02%
2023/06/05	12.4	150.89	3.1	151.34	151.00	9.3	26,045	0.04%
2023/06/02	29.9	154.11	7	152.71	152.50	22.9	26,017	0.09%
2023/06/01	8.3	153.26	1	153.50	153.50	7.3	26,177	0.03%
2023/05/31	13.2	154.45	5	155.80	153.00	8.2	26,502	0.03%
2023/05/30	7.1	155.56	4	155.13	153.50	3.1	26,649	0.01%
2023/05/29	7	156.29	25.5	156.40	157.00	-18.5	26,666	-0.07%
2023/05/26	2.2	150.41	7.5	152.23	152.50	-5.3	26,727	-0.02%
2023/05/25	7.3	150.30	4.2	150.52	150.00	3.1	26,905	0.01%
2023/05/24	1	152.00	3	151.67	151.50	-2	27,177	-0.01%
2023/05/23	7.5	152.29	21.3	151.59	151.50	-13.8	27,736	-0.05%
2023/05/22	25.2	152.89	4.4	153.95	153.50	20.8	27,619	0.08%
2023/05/19	4.2	151.14	1	150.51	150.50	3.2	27,430	0.01%
2023/05/18	5	151.40	0	152.00	151.00	5	27,342	0.02%
2023/05/17	7.3	151.37	1.2	151.17	151.00	6.1	27,418	0.02%
2023/05/16	6.4	151.26	6.3	150.60	151.00	0.1	27,540	0.00%
2023/05/15	12.2	151.10	5.2	152.04	152.50	7	27,598	0.03%
2023/05/12	0	151.50	0	152.00	152.50	0	27,656	0.00%
2023/05/11	5.5	152.10	3	151.00	151.00	2.5	27,729	0.01%
2023/05/10	1.2	153.53	8.2	154.31	155.00	-7	27,613	-0.03%
2023/05/09	3.2	151.65	2	151.25	151.00	1.1	27,411	0.00%
2023/05/08	5.2	150.13	2	150.75	151.00	3.2	27,731	0.01%
2023/05/05	0.1	151.77	1.1	151.55	151.50	-1	28,099	0.00%
2023/05/04	4.9	151.62	4.1	151.27	150.50	0.7	28,367	0.00%
2023/05/03	50	150.89	10	150.00	150.00	40	28,270	0.14%
2023/05/02	42	156.13	13	155.50	155.50	29	27,680	0.10%
2023/04/28	9.3	161.51	2	162.50	161.50	7.3	27,264	0.03%
2023/04/27	6.3	159.19	1.1	159.02	159.00	5.3	27,278	0.02%
2023/04/26	25.7	160.34	1	160.00	160.00	24.7	27,299	0.09%
2023/04/25	8.1	162.76	9	164.50	162.00	-0.9	27,227	0.00%
2023/04/24	4.1	164.89	3	164.84	165.00	1.1	27,297	0.00%
2023/04/21	13.5	166.67	2	167.72	166.00	11.5	27,427	0.04%
2023/04/20	20	170.30	22.4	169.56	170.50	-2.4	27,297	-0.01%
2023/04/19	9.4	168.99	4.1	168.74	168.00	5.3	27,522	0.02%
2023/04/18	26.3	171.09	16.1	173.62	170.00	10.2	27,398	0.04%
2023/04/17	27.1	172.41	46.3	173.51	174.50	-19.2	27,159	-0.07%
2023/04/14	3.1	168.54	26.3	168.99	170.00	-23.2	26,921	-0.09%
2023/04/13	2.3	166.00	4	166.63	166.50	-1.7	26,615	-0.01%
2023/04/12	4.2	166.28	12.4	166.64	166.50	-8.3	26,726	-0.03%
2023/04/11	1.5	164.57	13.4	165.32	164.50	-11.9	26,529	-0.04%
2023/04/10	7.1	164.07	4	164.88	163.50	3.1	26,684	0.01%
2023/04/07	5.1	161.92	5.1	161.81	163.50	-0.1	26,603	0.00%
2023/04/06	4.5	158.91	3	158.84	158.00	1.5	26,571	0.01%
2023/03/31	5	159.10	2	158.51	158.50	3	26,943	0.01%
2023/03/30	3.1	158.69	0	0.00	158.00	3.1	27,792	0.01%
2023/03/29	10.4	159.99	2	159.25	158.50	8.4	28,237	0.03%
2023/03/28	6	160.92	9	161.00	160.50	-3	28,697	-0.01%
2023/03/27	24	160.08	12.2	160.27	161.00	11.8	29,204	0.04%
2023/03/24	9.4	159.90	6	160.08	160.50	3.4	30,143	0.01%
2023/03/23	16.8	158.79	10	158.95	159.50	6.8	30,253	0.02%
2023/03/22	12.1	161.25	4	161.75	161.50	8.1	30,188	0.03%
2023/03/21	8.5	161.69	6	161.50	160.50	2.5	30,206	0.01%
2023/03/20	30.2	163.27	31.1	164.08	162.00	-0.9	30,099	0.00%
2023/03/17	33.5	161.06	14.2	161.56	162.00	19.3	29,846	0.06%
2023/03/16	66.6	161.20	51.3	161.36	159.50	15.3	29,571	0.05%
2023/03/15	180.1	174.95	95.2	175.59	167.00	84.9	28,621	0.30%	大買/
2023/03/14	30.2	168.01	80.8	168.26	171.00	-50.6	26,668	-0.19%
2023/03/13	26.1	167.19	83.3	168.66	170.50	-57.2	25,971	-0.22%
2023/03/10	41.4	164.96	66.5	167.24	165.00	-25.1	25,495	-0.10%
2023/03/09	7	163.07	38.2	163.55	164.50	-31.2	24,452	-0.13%
2023/03/08	10	162.36	11	163.05	161.00	-1	24,366	0.00%
2023/03/07	14.4	163.19	59.2	164.87	166.00	-44.8	24,298	-0.18%
2023/03/06	13.1	162.88	68.1	163.91	164.50	-55	24,396	-0.23%
2023/03/03	14	160.36	10.1	161.70	163.00	3.9	24,567	0.02%
2023/03/02	13	159.65	23.1	160.17	160.50	-10.1	24,620	-0.04%
2023/03/01	21	155.45	19.2	156.10	156.00	1.8	24,421	0.01%
2023/02/24	19	156.74	14.9	157.01	157.00	4.1	24,337	0.02%
2023/02/23	8.1	156.07	18.7	156.99	158.00	-10.6	24,160	-0.04%
2023/02/22	20.1	154.42	24.7	153.82	152.50	-4.6	23,941	-0.02%
2023/02/21	14	150.89	20.8	152.98	155.00	-6.8	23,692	-0.03%
2023/02/20	3.1	146.80	1.1	145.58	147.00	2.1	23,485	0.01%
2023/02/17	5.3	146.10	13	145.69	146.00	-7.7	23,860	-0.03%
2023/02/16	1.1	147.98	2	147.00	148.00	-1	24,474	0.00%
2023/02/15	10.8	147.10	4.2	148.11	146.50	6.6	25,323	0.03%
2023/02/14	7.2	146.39	14.7	147.24	149.00	-7.5	25,695	-0.03%
2023/02/13	18.1	143.33	8.2	143.68	143.50	9.9	25,862	0.04%
2023/02/10	22.7	147.41	12.6	148.71	147.00	10.1	26,416	0.04%
2023/02/09	15.5	150.72	13	150.39	150.00	2.4	26,872	0.01%
2023/02/08	11.1	151.41	2.4	151.50	151.50	8.6	27,255	0.03%
2023/02/07	5.4	151.02	3.8	151.24	151.00	1.5	27,677	0.01%
2023/02/06	40.6	151.86	9	150.67	151.00	31.6	28,290	0.11%
2023/02/03	28.3	158.11	30.1	157.93	157.00	-1.8	28,298	-0.01%
2023/02/02	15	154.60	12.1	155.28	156.00	2.9	28,433	0.01%
2023/02/01	10.2	152.25	19.1	152.00	152.00	-9	28,501	-0.03%
2023/01/31	6.2	152.15	4	152.25	152.00	2.2	28,789	0.01%
2023/01/30	13.4	150.86	15.9	151.00	150.50	-2.6	29,351	-0.01%
2023/01/17	8.4	153.71	6	152.50	152.50	2.4	29,516	0.01%
2023/01/16	19.3	152.04	7	150.43	151.50	12.3	29,949	0.04%
2023/01/13	20.6	153.15	7	152.64	152.50	13.6	30,224	0.04%
2023/01/12	15.6	154.15	7	154.00	152.50	8.6	31,040	0.03%
2023/01/11	5	157.80	3.9	158.58	156.50	1.1	31,456	0.00%
2023/01/10	17.6	156.35	18.2	155.75	155.50	-0.6	31,952	0.00%
2023/01/09	44.3	156.01	22	155.59	155.00	22.3	33,062	0.07%
2023/01/06	59	158.46	6.2	158.42	159.00	52.8	33,377	0.16%
2023/01/05	4.3	158.36	8.2	158.29	156.50	-3.9	33,744	-0.01%
2023/01/04	15.2	157.70	11.1	158.33	156.00	4.1	34,379	0.01%
2023/01/03	8.2	161.72	9	161.22	160.00	-0.8	34,692	0.00%
2022/12/30	9.3	162.65	11.3	163.28	163.00	-2	34,774	-0.01%
2022/12/29	31.5	159.72	30.1	160.03	160.00	1.4	35,206	0.00%
2022/12/28	21.2	160.63	21.2	159.08	159.00	0	35,835	0.00%
2022/12/27	8	164.50	6	163.17	162.50	2	36,335	0.01%
2022/12/26	16.4	165.05	17	164.15	162.50	-0.6	37,155	0.00%
2022/12/23	20.2	167.29	16.1	167.53	167.50	4.2	37,680	0.01%
2022/12/22	25.4	168.64	38.1	169.38	171.50	-12.7	37,869	-0.03%
2022/12/21	6.5	162.00	17.8	164.03	164.00	-11.3	37,883	-0.03%
2022/12/20	14.5	161.68	17.4	162.96	158.50	-2.8	38,220	-0.01%
2022/12/19	31.2	164.78	13	163.73	162.00	18.2	38,917	0.05%
2022/12/16	22.7	164.82	47.5	161.48	164.00	-24.8	39,083	-0.06%
2022/12/15	2.1	154.02	32.3	155.83	157.00	-30.3	38,991	-0.08%
2022/12/14	11.4	152.35	7	152.07	152.00	4.4	39,638	0.01%
2022/12/13	6	155.25	9	156.22	155.00	-3	40,008	-0.01%
2022/12/12	5	153.90	6	155.08	154.50	-1	40,766	0.00%
2022/12/09	4	154.13	13.2	152.93	154.50	-9.2	41,625	-0.02%
2022/12/08	10.2	149.90	5.4	150.83	151.00	4.7	42,498	0.01%
2022/12/07	12.1	151.00	4.1	152.24	151.50	8	44,222	0.02%
2022/12/06	17.6	154.66	7.1	152.65	152.50	10.5	44,704	0.02%
2022/12/05	6.3	159.00	5	159.90	159.00	1.2	45,493	0.00%
2022/12/02	4.2	159.50	0.2	159.00	158.50	4	45,703	0.01%
2022/12/01	10.4	162.81	12	164.54	162.00	-1.7	46,812	0.00%
2022/11/30	4.4	161.77	6	162.08	163.00	-1.6	46,930	0.00%
2022/11/29	5	158.10	6.4	160.02	161.00	-1.3	47,245	0.00%
2022/11/28	30.4	159.31	17	160.56	157.50	13.4	47,987	0.03%
2022/11/25	55.4	162.30	18.1	163.00	160.50	37.3	48,129	0.08%
2022/11/24	3.3	155.84	65	156.06	161.00	-61.7	48,659	-0.13%
2022/11/23	3	152.83	11	153.59	153.50	-8	48,593	-0.02%
2022/11/22	4	150.12	18.1	150.19	150.50	-14.1	48,960	-0.03%
2022/11/21	15.3	147.98	10	147.85	147.50	5.3	49,966	0.01%
2022/11/18	26.2	152.04	8.3	150.56	150.50	17.9	50,925	0.04%
2022/11/17	9.1	154.27	4.1	155.60	154.00	5	52,546	0.01%
2022/11/16	12.8	154.51	11.1	155.04	154.50	1.7	53,035	0.00%
2022/11/15	7.2	153.74	8.1	154.64	155.00	-0.9	54,115	0.00%
2022/11/14	23.3	154.20	90.4	154.00	155.50	-67.1	55,197	-0.12%
2022/11/11	100.5	153.01	39.4	155.92	150.00	61.1	56,578	0.11%
2022/11/10	30.3	150.25	45.3	149.15	151.00	-15	57,418	-0.03%
2022/11/09	12.5	147.96	12	148.63	148.50	0.5	58,833	0.00%
2022/11/08	41.2	146.83	48	148.09	147.50	-6.8	59,257	-0.01%
2022/11/07	25.1	143.04	29.6	143.03	143.50	-4.5	59,292	-0.01%
2022/11/04	2.1	134.41	14.6	137.81	139.00	-12.5	59,938	-0.02%
2022/11/03	8.6	133.83	7.4	134.52	135.00	1.1	60,344	0.00%
2022/11/02	37.1	137.66	37.2	138.32	137.00	-0.1	61,818	0.00%
2022/11/01	21.2	135.32	11	135.64	135.00	10.2	62,196	0.02%
2022/10/31	13.4	133.96	17.8	134.60	137.50	-4.4	62,743	-0.01%
2022/10/28	18.4	138.61	5	138.40	137.50	13.4	62,905	0.02%
2022/10/27	10	140.10	31.7	140.83	142.50	-21.7	63,650	-0.03%
2022/10/26	34.3	136.40	33.3	136.92	139.00	1.1	64,661	0.00%
2022/10/25	12.1	138.09	19.6	138.82	139.00	-7.5	65,425	-0.01%
2022/10/24	29.3	139.13	33	140.62	137.50	-3.7	66,456	-0.01%
2022/10/21	11.2	136.32	15.1	137.06	135.50	-3.9	67,585	-0.01%
2022/10/20	53.7	135.08	20.1	135.03	137.00	33.6	67,859	0.05%
2022/10/19	17.2	143.35	30.1	144.69	144.00	-13	68,054	-0.02%
2022/10/18	32.2	142.42	50.3	142.79	141.00	-18.1	68,950	-0.03%
2022/10/17	68.6	139.90	37.1	139.50	140.00	31.5	69,802	0.05%
2022/10/14	48.5	149.47	33.6	152.06	152.50	14.9	70,879	0.02%
2022/10/13	16.2	147.15	24.1	146.23	144.50	-7.9	71,431	-0.01%
2022/10/12	24.7	149.20	32.3	148.55	147.00	-7.6	73,758	-0.01%
2022/10/11	12.1	155.57	48.5	155.69	156.00	-36.4	74,873	-0.05%
2022/10/07	11.1	156.18	17	155.85	155.50	-5.9	76,526	-0.01%
2022/10/06	20.3	151.72	10.7	153.73	155.50	9.6	79,300	0.01%
2022/10/05	36.3	155.54	49.7	155.43	155.50	-13.5	80,642	-0.02%
2022/10/04	69.8	152.09	34.2	150.98	150.50	35.6	82,828	0.04%
2022/10/03	26.2	150.16	29.3	150.44	149.50	-3.1	84,746	0.00%
2022/09/30	86.4	139.88	17	143.23	146.00	69.4	89,404	0.08%
2022/09/29	29.3	146.99	20.4	146.91	144.00	9	92,868	0.01%
2022/09/28	41.3	147.12	27.3	146.23	144.00	14	95,013	0.01%
2022/09/27	24.2	150.76	41.2	150.85	153.50	-17	96,326	-0.02%
2022/09/26	69.9	148.97	90	147.46	145.50	-20.1	98,920	-0.02%
2022/09/23	26.8	158.72	45.6	158.58	158.00	-18.8	101,954	-0.02%
2022/09/22	73.7	159.66	55	158.39	156.00	18.6	103,290	0.02%
2022/09/21	66.3	168.29	59.9	168.91	166.50	6.5	105,540	0.01%
2022/09/20	23.8	171.04	111.5	171.49	172.50	-87.8	106,936	-0.08%	大賣/
2022/09/19	85.5	176.83	95.4	178.89	169.00	-9.9	109,423	-0.01%
2022/09/06	45.7	80.82	84.3	80.91	80.80	-38.6	109,750	-0.04%
2022/09/05	59	80.43	26.5	80.41	80.00	32.6	110,450	0.03%
2022/09/02	235.1	82.55	97	82.42	79.70	138	111,134	0.12%	大買/鉅額交易
2022/09/01	70.3	86.86	37.5	86.81	86.20	32.8	110,104	0.03%
2022/08/31	78.3	86.90	55.4	87.71	88.30	22.9	111,154	0.02%
2022/08/30	33.6	88.00	23	88.20	88.00	10.5	110,653	0.01%
2022/08/29	110.7	87.85	79	88.10	87.90	31.7	110,637	0.03%	大買/
2022/08/26	18.7	94.33	27	93.99	93.50	-8.3	110,403	-0.01%
2022/08/25	33.1	93.45	18	93.41	93.20	15	110,452	0.01%
2022/08/24	63.5	93.76	61	93.21	92.10	2.5	110,843	0.00%
2022/08/23	71.1	95.39	84.1	95.25	95.10	-13.1	111,196	-0.01%
2022/08/22	63.2	95.53	106.3	95.54	95.00	-43.1	111,536	-0.04%	大賣/
2022/08/19	37.1	98.22	22	98.27	98.00	15.1	111,307	0.01%
2022/08/18	44.6	98.44	29	98.27	97.80	15.6	111,482	0.01%
2022/08/17	59.2	99.22	132.1	99.10	98.30	-72.9	111,900	-0.07%	大賣/
2022/08/16	105.7	97.99	135	98.38	97.10	-29.3	112,179	-0.03%	大買/大賣/
2022/08/15	64.5	100.28	27.1	99.98	99.50	37.4	113,986	0.03%
2022/08/12	22	103.59	28.1	103.77	104.00	-6.1	113,201	-0.01%
2022/08/11	57.8	104.85	65	104.26	103.00	-7.2	114,580	-0.01%
2022/08/10	50.1	103.91	55.1	104.01	103.00	-5	113,853	0.00%
2022/08/09	59.1	103.52	69.9	103.84	105.00	-10.8	113,610	-0.01%
2022/08/08	131.1	99.26	106.2	99.55	101.00	24.9	113,561	0.02%	大買/大賣/
2022/08/05	52.2	97.78	131.7	97.74	99.20	-79.5	112,786	-0.07%	大賣/
2022/08/04	50.1	92.83	51.3	93.13	94.00	-1.1	112,735	0.00%
2022/08/03	26.6	93.49	41.4	93.57	93.20	-14.8	113,100	-0.01%
2022/08/02	102.5	93.65	41	93.67	93.30	61.5	114,082	0.05%	大買/
2022/08/01	88.1	95.92	53.8	96.17	96.60	34.3	114,967	0.03%
2022/07/29	79.1	95.64	100.4	95.79	95.50	-21.3	116,058	-0.02%
2022/07/28	70.7	92.74	62	93.10	92.00	8.7	116,037	0.01%
2022/07/27	86.1	92.83	45.7	93.33	94.00	40.4	116,797	0.03%
2022/07/26	145.2	92.34	44	92.31	91.70	101.2	116,958	0.09%	大買/鉅額交易
2022/07/25	60.4	91.83	37	91.94	92.10	23.4	117,984	0.02%
2022/07/22	61.2	93.78	83.3	94.38	94.20	-22.1	117,754	-0.02%
2022/07/21	46.1	92.64	93.4	92.13	93.00	-47.3	117,727	-0.04%
2022/07/20	88.4	91.39	49.7	91.14	89.70	38.7	116,996	0.03%
2022/07/19	164	91.41	160.5	91.18	91.60	3.5	117,778	0.00%	大買/大賣/
2022/07/18	39.2	89.91	14	89.69	89.30	25.2	117,285	0.02%
2022/07/15	135.8	89.66	108	89.97	89.30	27.8	117,712	0.02%	大買/大賣/
2022/07/14	52.2	89.62	80.1	89.63	90.60	-27.9	118,086	-0.02%
2022/07/13	55.8	88.70	60	89.23	87.10	-4.3	117,449	0.00%
2022/07/12	188	87.12	118	86.74	86.10	70	116,723	0.06%	大買/大賣/
2022/07/11	90.2	92.46	75	92.62	92.30	15.2	115,616	0.01%
2022/07/08	159.9	93.00	281.1	93.24	92.70	-121.2	115,425	-0.10%	大買/大賣/鉅額交易
2022/07/07	171	87.53	175.2	88.05	88.40	-4.1	114,229	0.00%	大買/大賣/
2022/07/06	231.8	87.12	222.7	87.61	85.80	9.1	113,418	0.01%	大買/大賣/
2022/07/05	228.2	84.60	261.3	85.43	87.70	-33.1	112,527	-0.03%	大買/大賣/
2022/07/04	167.3	80.92	200.2	81.61	82.50	-32.9	110,875	-0.03%	大買/大賣/
2022/07/01	270.7	83.51	339.1	83.43	79.80	-68.4	109,978	-0.06%	大買/大賣/
2022/06/30	200.4	86.08	162	86.01	84.60	38.3	108,135	0.04%	大買/大賣/
2022/06/29	419.6	92.41	180.2	92.36	89.00	239.5	106,524	0.22%	大買/大賣/鉅額交易
2022/06/28	162.7	107.55	243.4	107.33	108.50	-80.6	101,371	-0.08%	大買/大賣/
2022/06/27	89.4	104.97	119.6	106.48	108.50	-30.3	97,932	-0.03%	大賣/
2022/06/24	76.5	99.49	78.2	99.61	98.70	-1.7	96,001	0.00%
2022/06/23	329.1	100.57	293.3	97.41	96.10	35.8	95,217	0.04%	大買/大賣/
2022/06/22	132.9	105.04	359.5	105.00	102.00	-226.6	94,380	-0.24%	大買/大賣/鉅額交易
2022/06/21	107.4	110.19	81	110.57	110.00	26.4	91,420	0.03%	大買/
2022/06/20	223	114.32	75.3	110.21	109.50	147.7	90,332	0.16%	大買/鉅額交易
2022/06/17	119.6	119.37	90	118.99	119.50	29.6	88,054	0.03%	大買/
2022/06/16	404	123.76	255.5	123.33	119.50	148.4	87,782	0.17%	大買/大賣/鉅額交易
2022/06/15	81.6	129.11	48.1	130.20	128.00	33.5	87,290	0.04%
2022/06/14	83.7	129.78	42.2	130.46	131.50	41.5	91,019	0.05%
2022/06/13	107	132.13	131	132.45	130.50	-24.1	98,088	-0.02%	大買/大賣/
2022/06/10	61.9	138.50	89.2	138.73	139.00	-27.3	101,235	-0.03%
2022/06/09	109.8	140.56	31	140.50	140.00	78.8	103,838	0.08%	大買/
2022/06/08	40.3	145.35	16.1	145.44	145.50	24.1	105,150	0.02%
2022/06/07	25.3	144.08	48.6	144.69	144.50	-23.3	108,405	-0.02%
2022/06/06	48.6	145.38	52.1	145.91	143.50	-3.6	112,216	0.00%
2022/06/02	19.2	144.34	26.1	144.31	144.50	-6.9	117,494	-0.01%
2022/06/01	32.2	142.85	60	143.63	144.50	-27.8	122,507	-0.02%
2022/05/31	74.8	141.61	21.6	142.25	140.50	53.2	128,602	0.04%
2022/05/30	81.4	144.65	19.6	144.71	144.00	61.8	130,969	0.05%
2022/05/27	36.2	143.70	18.5	144.40	144.50	17.7	133,139	0.01%
2022/05/26	23.3	143.06	28	142.75	142.00	-4.7	135,923	0.00%
2022/05/25	81.3	143.11	103.1	142.87	143.00	-21.8	137,580	-0.02%	大賣/
2022/05/24	52.4	144.66	28.5	144.15	142.00	23.9	140,648	0.02%
2022/05/23	56.5	143.29	125.2	143.70	144.00	-68.7	141,672	-0.05%	大賣/
2022/05/20	36.4	135.82	30.5	135.93	135.00	5.9	143,505	0.00%
2022/05/19	51.3	132.21	68.4	133.17	136.00	-17.1	146,445	-0.01%
2022/05/18	14.4	137.78	66.6	137.51	137.50	-52.2	147,550	-0.04%
2022/05/17	96.8	136.38	75.4	136.49	135.50	21.5	148,465	0.01%
2022/05/16	140.8	139.02	60.3	139.11	137.50	80.5	148,528	0.05%	大買/
2022/05/13	15.3	143.00	74.2	143.16	143.50	-58.9	147,529	-0.04%
2022/05/12	122.3	141.87	178	143.20	139.00	-55.7	148,790	-0.04%	大買/大賣/
2022/05/11	155.4	146.56	40.1	146.06	144.50	115.3	149,339	0.08%	大買/鉅額交易
2022/05/10	34.3	145.88	115.5	146.84	149.00	-81.1	149,834	-0.05%	大賣/
2022/05/09	70.8	150.29	48.2	149.96	147.00	22.6	149,854	0.02%
2022/05/06	36.4	151.19	129.5	151.59	154.00	-93.2	151,677	-0.06%	大賣/
2022/05/05	75.3	152.38	133.2	153.01	152.50	-57.9	151,966	-0.04%	大賣/
2022/05/04	71.2	151.41	100.5	151.42	151.50	-29.3	151,229	-0.02%
2022/05/03	53.2	145.09	31.3	145.73	146.50	21.9	151,034	0.01%
2022/04/29	42.5	143.25	146	143.77	145.00	-103.5	152,395	-0.07%	大賣/鉅額交易
2022/04/28	23.7	140.15	32.6	140.68	138.00	-8.9	153,466	-0.01%
2022/04/27	42.4	137.81	64.6	136.85	140.00	-22.2	153,629	-0.01%
2022/04/26	56	140.09	22.1	140.09	139.00	33.9	154,336	0.02%
2022/04/25	82.4	141.38	25.5	140.98	139.50	56.9	154,956	0.04%
2022/04/22	43.7	146.27	79.6	147.21	147.50	-35.8	154,411	-0.02%
2022/04/21	48.3	146.64	72.1	146.10	145.50	-23.8	155,375	-0.02%
2022/04/20	54.6	143.04	72.2	143.51	143.50	-17.6	155,690	-0.01%
2022/04/19	34.8	141.08	46	141.60	141.50	-11.3	156,662	-0.01%
2022/04/18	26.2	139.55	29.2	138.75	138.00	-3	157,249	0.00%
2022/04/15	27.8	140.05	58.9	140.35	141.50	-31.1	158,579	-0.02%
2022/04/14	44.8	139.41	43	140.36	138.00	1.8	159,052	0.00%
2022/04/13	26.3	138.74	66.4	138.90	140.00	-40.1	159,379	-0.03%
2022/04/12	46.3	133.97	32	133.95	134.50	14.3	158,970	0.01%
2022/04/11	39.2	136.61	37.4	136.71	136.00	1.8	158,820	0.00%
2022/04/08	29.4	133.79	91.2	134.89	135.50	-61.8	160,447	-0.04%
2022/04/07	107.3	130.38	21.1	129.43	128.50	86.3	160,256	0.05%	大買/
2022/04/06	70.2	134.10	14	134.07	133.50	56.2	160,346	0.04%
2022/04/01	50.3	136.69	78.3	137.30	138.50	-28	161,153	-0.02%
2022/03/31	23.2	135.02	20.1	135.35	135.00	3.2	160,612	0.00%
2022/03/30	68.4	135.04	31	134.89	135.00	37.4	160,879	0.02%
2022/03/29	45.2	135.68	34.4	135.96	135.00	10.9	160,807	0.01%
2022/03/28	186.9	132.04	152	132.69	133.00	34.9	160,703	0.02%	大買/大賣/
2022/03/25	327	135.70	93.5	134.33	132.50	233.5	160,740	0.15%	大買/鉅額交易
2022/03/24	71	141.34	19	140.86	140.50	52	159,508	0.03%
2022/03/23	50.5	143.09	25	143.30	143.50	25.5	159,913	0.02%
2022/03/22	80.5	143.47	57.1	143.88	142.50	23.4	160,671	0.01%
2022/03/21	38.2	140.77	53.4	142.10	144.50	-15.1	161,414	-0.01%
2022/03/18	150.4	142.07	80.1	141.35	141.00	70.3	162,524	0.04%	大買/
2022/03/17	142.2	143.99	164.9	142.79	146.50	-22.7	161,352	-0.01%	大買/大賣/
2022/03/16	497.6	152.00	417.5	154.79	143.00	80.1	159,444	0.05%	大買/大賣/
2022/03/15	212.4	161.18	163.1	160.26	158.00	49.3	152,784	0.03%	大買/大賣/
2022/03/14	99.3	164.09	173.7	164.22	164.50	-74.4	151,725	-0.05%	大賣/
2022/03/11	90.2	157.18	120.8	157.99	160.00	-30.6	152,733	-0.02%	大賣/
2022/03/10	157.1	159.66	90.7	159.40	156.00	66.4	153,533	0.04%	大買/
2022/03/09	96.3	152.99	126.5	153.28	156.00	-30.1	153,264	-0.02%	大賣/
2022/03/08	307.1	146.69	242.2	147.85	147.00	64.9	154,489	0.04%	大買/大賣/
2022/03/07	221.2	154.88	133.1	153.43	151.00	88.1	149,636	0.06%	大買/大賣/
2022/03/04	362.4	165.12	439.7	162.77	159.00	-77.3	146,034	-0.05%	大買/大賣/
2022/03/03	95.2	157.31	152.3	158.31	160.50	-57.1	141,629	-0.04%	大賣/
2022/03/02	77.5	152.18	153	151.24	151.50	-75.6	141,292	-0.05%	大賣/
2022/03/01	66.2	148.50	126.6	148.03	150.50	-60.4	141,164	-0.04%	大賣/
2022/02/25	51.7	144.82	100.2	145.04	143.50	-48.5	138,574	-0.03%
2022/02/24	200.4	143.22	108	143.36	141.50	92.3	137,892	0.07%	大買/大賣/
2022/02/23	45.4	146.03	88.7	146.02	145.00	-43.3	135,778	-0.03%
2022/02/22	149.8	140.69	186.1	140.96	142.50	-36.3	135,360	-0.03%	大買/大賣/
2022/02/21	168.7	145.70	211.2	145.63	147.00	-42.5	132,479	-0.03%	大買/大賣/
2022/02/18	80.5	137.44	171.4	137.95	141.50	-90.9	130,913	-0.07%	大賣/
2022/02/17	22.2	134.58	86	134.42	133.50	-63.8	130,341	-0.05%
2022/02/16	43.3	134.06	72.6	134.09	133.50	-29.4	130,324	-0.02%
2022/02/15	59.5	131.90	60	131.56	132.00	-0.5	131,615	0.00%
2022/02/14	150	133.24	135.1	132.55	130.00	14.9	135,142	0.01%	大買/大賣/
2022/02/11	168.4	133.40	126.2	132.81	131.50	42.2	135,823	0.03%	大買/大賣/
2022/02/10	117.2	131.05	132.1	130.64	132.00	-14.9	137,310	-0.01%	大買/大賣/
2022/02/09	165.2	130.45	134.3	130.23	129.00	31	141,333	0.02%	大買/大賣/
2022/02/08	247.3	128.31	253.4	128.98	129.00	-6.1	142,570	0.00%	大買/大賣/
2022/02/07	105	119.23	113.1	120.67	124.00	-8.1	142,448	-0.01%	大買/大賣/
2022/01/26	56.8	112.72	79.5	113.08	113.00	-22.7	145,182	-0.02%
2022/01/25	119.5	111.65	219	112.43	110.00	-99.6	146,927	-0.07%	大買/大賣/
2022/01/24	121.2	113.25	90.1	114.20	115.00	31.1	147,622	0.02%	大買/
2022/01/21	354	118.70	54.5	118.30	115.50	299.5	148,843	0.20%	大買/鉅額交易
2022/01/20	37.4	122.93	49.1	123.70	124.00	-11.7	147,911	-0.01%
2022/01/19	165.1	123.88	123	123.32	122.50	42.1	148,513	0.03%	大買/大賣/
2022/01/18	47.3	126.18	183.8	126.27	127.00	-136.5	148,700	-0.09%	大賣/鉅額交易
2022/01/17	118.9	128.11	105	127.87	127.00	13.9	150,741	0.01%	大買/大賣/
2022/01/14	68.8	126.83	101.1	129.09	132.00	-32.3	151,250	-0.02%	大賣/
2022/01/13	124.3	127.40	69	127.76	126.00	55.3	150,441	0.04%	大買/
2022/01/12	143.1	130.06	107.2	130.23	128.50	35.9	150,664	0.02%	大買/大賣/
2022/01/11	70.6	135.25	49.1	136.15	134.00	21.5	150,372	0.01%
2022/01/10	127.2	138.13	125.1	137.21	136.50	2.1	153,323	0.00%	大買/大賣/
2022/01/07	77.7	141.52	54	142.11	140.50	23.7	153,391	0.02%
2022/01/06	95.7	142.69	102.4	143.01	143.00	-6.7	155,682	0.00%	大賣/
2022/01/05	58.2	141.58	103.2	141.75	141.00	-45	157,420	-0.03%	大賣/
2022/01/04	38.5	139.44	55.8	139.56	140.50	-17.3	160,365	-0.01%
2022/01/03	108.9	137.62	95.4	138.06	139.50	13.5	161,661	0.01%	大買/
2021/12/30	57.7	142.17	37.4	142.36	142.50	20.4	162,803	0.01%
2021/12/29	50.7	145.02	39.3	144.95	144.00	11.4	165,151	0.01%
2021/12/28	48.9	143.96	99.5	143.49	143.50	-50.6	169,330	-0.03%
2021/12/27	23.7	139.82	25.1	139.66	139.50	-1.4	172,634	0.00%
2021/12/24	36.8	139.54	35	140.03	139.00	1.8	177,210	0.00%
2021/12/23	40.8	139.59	25	140.52	139.00	15.8	177,626	0.01%
2021/12/22	27.6	140.83	15.1	140.64	140.00	12.5	178,829	0.01%
2021/12/21	55.4	139.15	41.2	140.15	141.50	14.1	180,705	0.01%
2021/12/20	229.6	139.76	57	138.87	139.00	172.6	182,485	0.09%	大買/鉅額交易
2021/12/17	49.3	141.91	388.2	142.56	140.50	-338.8	184,112	-0.18%	大賣/鉅額交易
2021/12/16	34.5	140.22	62.5	140.20	141.00	-28	183,615	-0.02%
2021/12/15	40.3	135.30	66.4	136.49	138.00	-26.1	183,159	-0.01%
2021/12/14	213.7	137.15	274.4	135.65	133.00	-60.6	183,106	-0.03%	大買/大賣/
2021/12/13	145.2	140.89	47.1	141.81	140.00	98.1	181,061	0.05%	大買/
2021/12/10	207.9	141.97	326	141.70	140.00	-118.1	182,663	-0.06%	大買/大賣/鉅額交易
2021/12/09	85.7	144.30	56.1	144.78	146.00	29.6	182,805	0.02%
2021/12/08	123.4	145.63	137.7	146.10	143.50	-14.3	183,955	-0.01%	大買/大賣/
2021/12/07	145.3	143.58	133.8	143.39	144.00	11.6	183,428	0.01%	大買/大賣/
2021/12/06	97.8	139.19	166.5	139.58	141.00	-68.7	181,188	-0.04%	大賣/
2021/12/03	105.7	134.28	131	134.56	133.50	-25.4	180,240	-0.01%	大買/大賣/
2021/12/02	137	131.85	247.5	130.47	133.00	-110.5	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	37.2	124.66	42	124.98	124.50	-4.8	179,276	0.00%
2021/11/30	32.4	123.85	90.1	123.64	124.50	-57.7	181,460	-0.03%
2021/11/29	133.3	121.27	117.1	121.23	120.00	16.2	182,714	0.01%	大買/大賣/
2021/11/26	271.6	122.43	144.2	120.87	118.50	127.4	184,621	0.07%	大買/大賣/鉅額交易
2021/11/25	113.4	123.12	203.6	123.31	124.50	-90.2	183,392	-0.05%	大買/大賣/
2021/11/24	57.3	119.36	46.1	120.11	120.00	11.2	181,941	0.01%
2021/11/23	133.4	120.61	74.8	120.51	119.50	58.6	182,953	0.03%	大買/
2021/11/22	97.3	119.60	99.1	119.99	119.50	-1.7	184,329	0.00%
2021/11/19	180.7	118.19	92	118.20	117.00	88.7	185,580	0.05%	大買/
2021/11/18	91.4	119.75	177.2	119.71	119.00	-85.8	189,398	-0.05%	大賣/
2021/11/17	208.7	117.45	94.1	117.56	117.00	114.7	192,811	0.06%	大買/鉅額交易
2021/11/16	51.4	114.20	185.6	117.02	119.50	-134.3	193,997	-0.07%	大賣/鉅額交易
2021/11/15	124.3	112.63	59	113.02	112.00	65.3	196,466	0.03%	大買/
2021/11/12	190.6	111.76	179.1	112.49	111.50	11.5	199,268	0.01%	大買/大賣/
2021/11/11	365.6	116.11	220.1	114.28	109.50	145.5	198,947	0.07%	大買/大賣/鉅額交易
2021/11/10	108.2	121.59	82	122.34	120.00	26.2	197,060	0.01%	大買/
2021/11/09	217.5	122.74	313.5	122.69	122.00	-96.1	197,592	-0.05%	大買/大賣/
2021/11/08	207.2	117.97	208.6	118.93	124.00	-1.4	198,679	0.00%	大買/大賣/
2021/11/05	69.3	110.66	109	111.08	114.00	-39.7	201,236	-0.02%	大賣/
2021/11/04	140.2	113.96	186	113.73	109.50	-45.8	204,910	-0.02%	大買/大賣/
2021/11/03	170.4	110.63	171.1	110.66	112.00	-0.7	206,410	0.00%	大買/大賣/
2021/11/02	72.2	104.71	120.5	104.28	105.00	-48.3	209,357	-0.02%	大賣/
2021/11/01	182.7	101.53	136.5	101.57	100.50	46.2	210,903	0.02%	大買/大賣/
2021/10/29	168.1	96.86	203.3	97.44	99.50	-35.3	213,497	-0.02%	大買/大賣/
2021/10/28	115.1	94.19	128.1	94.82	93.20	-13	219,262	-0.01%	大買/大賣/
2021/10/27	147.5	93.64	104.3	93.15	92.80	43.2	228,121	0.02%	大買/大賣/
2021/10/26	139.5	95.94	93.3	95.86	95.10	46.2	239,233	0.02%	大買/
2021/10/25	104.2	91.28	177.2	93.74	95.30	-73	246,483	-0.03%	大買/大賣/
2021/10/22	108.7	90.45	120	90.28	89.20	-11.3	254,186	0.00%	大買/大賣/
2021/10/21	41.4	92.92	88	93.00	92.20	-46.7	260,530	-0.02%
2021/10/20	81.7	93.04	75	92.86	91.40	6.7	265,268	0.00%
2021/10/19	100.2	93.02	53.1	93.11	91.70	47.1	272,326	0.02%
2021/10/18	241.6	88.50	228	89.28	92.40	13.6	280,299	0.00%	大買/大賣/
2021/10/15	157.3	94.51	104.1	94.50	93.90	53.2	286,315	0.02%	大買/大賣/
2021/10/14	120.7	96.26	135.7	95.38	95.30	-15	284,975	-0.01%	大買/大賣/
2021/10/13	81.9	94.22	156.6	93.70	92.90	-74.7	281,702	-0.03%	大賣/
2021/10/12	212.4	93.75	340.2	93.11	90.50	-127.8	279,732	-0.05%	大買/大賣/鉅額交易
2021/10/08	170.7	101.31	168.1	100.30	100.00	2.6	276,342	0.00%	大買/大賣/
2021/10/07	118	102.63	94.6	103.19	102.50	23.4	276,157	0.01%	大買/
2021/10/06	153.4	99.59	331.5	100.42	97.80	-178	273,216	-0.07%	大買/大賣/鉅額交易
2021/10/05	254	100.21	202.4	100.05	103.00	51.6	270,476	0.02%	大買/大賣/
2021/10/04	415.2	106.46	243.2	107.24	102.50	172	266,654	0.06%	大買/大賣/鉅額交易
2021/10/01	386.6	118.21	310.8	116.53	113.50	75.8	262,828	0.03%	大買/大賣/
2021/09/30	59	123.96	124	124.47	126.00	-65	258,955	-0.03%	大賣/
2021/09/29	73.8	123.42	86.1	122.42	123.00	-12.3	266,397	0.00%
2021/09/28	274.4	126.80	71	126.13	125.50	203.4	272,286	0.07%	大買/鉅額交易
2021/09/27	319.2	134.51	214	134.65	131.50	105.2	278,548	0.04%	大買/大賣/鉅額交易
2021/09/24	105.5	132.65	171.8	133.15	134.00	-66.3	277,910	-0.02%	大買/大賣/
2021/09/23	25	127.94	39.2	128.20	127.50	-14.2	276,862	-0.01%
2021/09/22	160.4	125.07	47	125.14	125.00	113.4	278,003	0.04%	大買/鉅額交易
2021/09/17	55.4	127.39	142.1	127.77	128.00	-86.7	278,093	-0.03%	大賣/
2021/09/16	26.3	124.29	131	124.60	124.00	-104.7	278,408	-0.04%	大賣/鉅額交易
2021/09/15	173.7	122.66	124.6	123.89	124.50	49.2	279,439	0.02%	大買/大賣/
2021/09/14	299.7	127.80	97.3	126.07	123.50	202.4	279,133	0.07%	大買/鉅額交易
2021/09/13	260.3	134.14	80.2	134.99	132.00	180.1	278,137	0.06%	大買/鉅額交易
2021/09/10	118.3	128.21	225.4	130.45	133.50	-107.1	277,324	-0.04%	大買/大賣/鉅額交易
2021/09/09	108.2	126.55	86.1	127.21	126.50	22.1	276,395	0.01%	大買/
2021/09/08	174.4	126.50	146.5	126.39	126.00	27.9	282,336	0.01%	大買/大賣/
2021/09/07	141	125.92	339.5	125.74	128.00	-198.5	296,157	-0.07%	大買/大賣/鉅額交易
2021/09/06	237.1	121.50	97	121.21	118.00	140.1	300,566	0.05%	大買/鉅額交易
2021/09/03	261.1	126.07	163	125.17	125.50	98.1	306,502	0.03%	大買/大賣/
2021/09/02	152.1	128.34	171.2	128.45	129.50	-19.1	310,347	-0.01%	大買/大賣/
2021/09/01	333.9	130.65	147	130.19	128.50	186.9	315,029	0.06%	大買/大賣/鉅額交易
2021/08/31	149.8	137.52	107	136.85	136.00	42.8	315,876	0.01%	大買/大賣/
2021/08/30	132.7	141.79	35	140.96	140.00	97.7	324,773	0.03%	大買/
2021/08/27	117	141.03	87.2	141.79	141.00	29.8	330,529	0.01%	大買/
2021/08/26	156.8	142.35	109.1	142.18	142.50	47.7	337,701	0.01%	大買/大賣/
2021/08/25	103.1	142.25	125.7	142.38	144.00	-22.6	346,126	-0.01%	大買/大賣/
2021/08/24	262	142.13	199.8	143.19	140.00	62.2	351,799	0.02%	大買/大賣/
2021/08/23	116.3	142.21	293.5	141.73	144.00	-177.2	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	188	131.32	150.2	132.17	132.50	37.8	363,044	0.01%	大買/大賣/
2021/08/19	309.6	133.76	273.4	134.57	128.00	36.2	368,882	0.01%	大買/大賣/
2021/08/18	138.7	128.79	358	130.80	136.00	-219.4	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	187.4	129.24	71.2	129.22	126.50	116.2	379,697	0.03%	大買/鉅額交易
2021/08/16	111.4	132.42	336.7	132.80	130.50	-225.2	389,123	-0.06%	大買/大賣/鉅額交易
2021/08/13	232.8	135.56	167.3	137.32	130.50	65.5	396,226	0.02%	大買/大賣/
2021/08/12	172.6	133.75	220.7	134.74	137.00	-48.1	405,746	-0.01%	大買/大賣/
2021/08/11	607.9	133.88	328.8	134.23	132.00	279.1	407,695	0.07%	大買/大賣/鉅額交易
2021/08/10	387.8	143.73	375.3	144.26	139.50	12.5	403,656	0.00%	大買/大賣/
2021/08/09	333.7	144.18	132.1	145.01	142.50	201.6	405,351	0.05%	大買/大賣/鉅額交易
2021/08/06	306.2	144.59	548.4	144.68	142.00	-242.3	410,188	-0.06%	大買/大賣/鉅額交易
2021/08/05	174.8	140.64	156.1	139.85	138.50	18.7	410,472	0.00%	大買/大賣/
2021/08/04	226.3	142.42	223.8	143.84	143.50	2.5	413,241	0.00%	大買/大賣/
2021/08/03	271.1	141.36	222.4	143.28	141.00	48.8	422,017	0.01%	大買/大賣/
2021/08/02	331.5	130.82	451.2	133.58	141.50	-119.7	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	506.2	142.64	339.5	141.61	132.00	166.7	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	278.5	137.49	394.6	139.54	144.50	-116.1	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	446.7	124.10	407.6	124.71	131.50	39.1	407,561	0.01%	大買/大賣/
2021/07/27	539.3	129.87	386.6	130.42	126.50	152.8	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	387.6	148.36	170	146.08	140.50	217.5	408,233	0.05%	大買/大賣/鉅額交易
2021/07/23	298.2	148.14	391.1	148.16	154.00	-92.8	407,402	-0.02%	大買/大賣/
2021/07/22	720.1	145.43	658.7	143.29	143.50	61.3	404,660	0.02%	大買/大賣/
2021/07/21	585.6	161.79	330.3	160.39	155.00	255.3	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	39.6	173.28	51.1	173.83	169.50	-11.5	400,099	0.00%
2021/07/19	28.7	185.80	18.1	186.44	186.00	10.6	408,762	0.00%
2021/07/16	38	174.13	34.6	177.93	178.50	3.4	420,744	0.00%
2021/07/15	10.6	154.89	16.6	159.29	163.00	-6	426,675	0.00%
2021/07/14	222.2	150.50	140	149.79	148.50	82.1	431,418	0.02%	大買/大賣/
2021/07/13	143.2	167.01	11.3	172.51	165.00	132	436,403	0.03%	大買/鉅額交易
2021/07/12	37.4	187.03	29	182.34	183.00	8.4	440,608	0.00%
2021/07/09	118.9	189.59	64	188.24	187.00	54.9	444,332	0.01%	大買/
2021/07/08	74.3	190.50	93.7	188.06	207.50	-19.5	453,132	0.00%
2021/07/07	84.3	206.46	27	214.26	202.00	57.3	458,714	0.01%
2021/07/06	284.3	224.77	209.6	224.00	224.00	74.6	463,239	0.02%	大買/大賣/
2021/07/05	282.5	208.09	409.9	207.02	217.00	-127.4	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	326.2	209.77	265.7	208.65	206.50	60.6	457,561	0.01%	大買/大賣/
2021/07/01	242.5	206.03	67.9	207.42	213.00	174.6	454,472	0.04%	大買/鉅額交易
2021/06/30	61.7	187.76	64.8	191.29	197.00	-3.1	460,040	0.00%
2021/06/29	130.7	178.48	65.7	178.13	179.50	65	463,620	0.01%	大買/
2021/06/28	35	171.71	31.8	173.05	176.00	3.2	466,807	0.00%
2021/06/25	47.3	157.77	73.7	158.47	160.00	-26.4	467,678	-0.01%
2021/06/24	35.2	147.97	122.8	148.78	152.00	-87.6	469,148	-0.02%	大賣/
2021/06/23	146.5	142.11	77.4	140.13	138.50	69.1	470,103	0.01%	大買/
2021/06/22	92.4	155.63	39.8	154.54	153.50	52.6	472,134	0.01%
2021/06/21	119.1	149.25	93.5	148.37	152.00	25.6	474,523	0.01%	大買/
2021/06/18	105.6	139.25	71.9	139.53	140.00	33.7	481,844	0.01%	大買/
2021/06/17	248.3	131.88	242.3	133.37	136.50	6	486,053	0.00%	大買/大賣/
2021/06/16	866.4	139.98	643.2	140.29	133.50	223.2	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	353.4	130.69	272.8	132.72	136.00	80.6	469,049	0.02%	大買/大賣/
2021/06/11	285	118.94	379.1	120.30	124.00	-94.1	462,202	-0.02%	大買/大賣/
2021/06/10	335	112.93	373	113.40	113.50	-38	455,798	-0.01%	大買/大賣/
2021/06/09	282.3	117.35	296.1	117.33	116.00	-13.8	452,231	0.00%	大買/大賣/
2021/06/08	95	114.42	148	114.29	115.50	-53	447,647	-0.01%	大賣/
2021/06/07	415.2	111.34	330	111.07	110.50	85.2	445,887	0.02%	大買/大賣/
2021/06/04	355.4	118.57	224.6	118.34	116.50	130.8	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	244.2	116.59	282.5	117.24	119.00	-38.2	432,526	-0.01%	大買/大賣/
2021/06/02	462.6	112.59	273.4	111.79	110.50	189.2	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	292.3	102.80	458.3	104.09	108.00	-166	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	585.3	100.62	519.1	100.75	98.60	66.2	408,878	0.02%	大買/大賣/
2021/05/28	289.2	92.20	372.4	93.02	96.40	-83.2	400,305	-0.02%	大買/大賣/
2021/05/27	245.1	87.63	335.5	88.20	87.70	-90.4	393,426	-0.02%	大買/大賣/
2021/05/26	226.3	84.29	351.6	84.51	85.60	-125.3	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	535.5	84.87	350.1	82.58	82.40	185.5	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	550.3	87.23	393.8	87.80	86.40	156.5	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	215.6	82.34	386.9	83.04	84.70	-171.3	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	224.3	78.58	244.3	78.79	77.00	-20	363,426	-0.01%	大買/大賣/
2021/05/19	178.3	74.35	208.1	75.02	76.30	-29.8	353,990	-0.01%	大買/大賣/
2021/05/18	83	67.90	283.6	69.02	69.40	-200.6	354,300	-0.06%	大賣/鉅額交易
2021/05/17	388.6	65.47	229.1	65.74	63.10	159.5	355,083	0.04%	大買/大賣/鉅額交易
2021/05/14	504.7	72.07	343.4	72.63	70.10	161.3	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	268.2	79.10	269.7	78.24	77.50	-1.5	341,630	0.00%	大買/大賣/
2021/05/12	390.9	89.65	259	90.35	86.10	131.9	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	511.6	95.55	361.6	95.29	95.60	150.1	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	157.1	90.71	255.3	92.18	93.50	-98.2	328,422	-0.03%	大買/大賣/
2021/05/07	173.2	82.58	176.2	83.46	85.00	-3	325,581	0.00%	大買/大賣/
2021/05/06	127.5	82.41	252.6	83.29	81.10	-125	323,968	-0.04%	大買/大賣/鉅額交易
2021/05/05	148.2	78.81	388.7	78.94	79.90	-240.5	320,740	-0.07%	大買/大賣/鉅額交易
2021/05/04	649.6	81.02	393	80.91	78.00	256.6	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	321.4	84.80	480.3	85.06	86.60	-159	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	217.4	75.81	249.5	76.40	79.00	-32.1	311,289	-0.01%	大買/大賣/
2021/04/28	249.4	78.52	221	78.91	76.80	28.4	313,044	0.01%	大買/大賣/
2021/04/27	475.9	78.52	319.3	78.80	77.50	156.6	314,226	0.05%	大買/大賣/鉅額交易
2021/04/26	214	74.19	418.6	75.03	76.80	-204.6	312,603	-0.07%	大買/大賣/鉅額交易
2021/04/23	468.1	71.19	255.3	70.81	69.90	212.8	315,745	0.07%	大買/大賣/鉅額交易
2021/04/22	825.3	77.48	374.8	78.89	72.90	450.5	315,593	0.14%	大買/大賣/鉅額交易
2021/04/21	134.5	73.97	254.4	73.31	75.90	-119.9	308,666	-0.04%	大買/大賣/鉅額交易
2021/04/20	178.2	68.14	99	68.46	69.00	79.2	309,304	0.03%	大買/
2021/04/19	147.2	67.99	258.4	67.06	68.00	-111.2	313,097	-0.04%	大買/大賣/鉅額交易
2021/04/16	282.3	61.09	303.3	61.07	63.30	-21	312,672	-0.01%	大買/大賣/
2021/04/15	226.9	59.37	122	59.35	59.00	104.9	316,287	0.03%	大買/大賣/鉅額交易
2021/04/14	295.5	57.55	291.2	58.53	59.90	4.3	324,475	0.00%	大買/大賣/
2021/04/13	300.1	56.47	352.1	57.28	56.90	-52	323,391	-0.02%	大買/大賣/
2021/04/12	199	54.00	457.6	54.47	55.00	-258.6	325,158	-0.08%	大買/大賣/鉅額交易
2021/04/09	247.2	50.55	319.2	50.43	50.00	-72	327,887	-0.02%	大買/大賣/
2021/04/08	141.6	51.49	388.2	51.66	52.30	-246.6	328,861	-0.07%	大買/大賣/鉅額交易
2021/04/07	237.7	50.09	329.4	50.37	50.50	-91.7	330,502	-0.03%	大買/大賣/
2021/04/06	400.8	48.56	379.5	48.74	49.50	21.3	339,217	0.01%	大買/大賣/
2021/04/01	156.4	47.58	145.1	47.41	47.90	11.3	334,420	0.00%	大買/大賣/
2021/03/31	101.9	45.61	138.2	45.85	45.50	-36.3	335,169	-0.01%	大買/大賣/
2021/03/30	118	44.05	86	43.93	43.80	32	332,613	0.01%	大買/
2021/03/29	52.1	44.19	71	44.04	43.80	-18.9	334,642	-0.01%
2021/03/26	28	42.21	157.2	42.58	43.05	-129.2	338,151	-0.04%	大賣/鉅額交易
2021/03/25	118.3	42.33	58.1	42.02	41.70	60.2	342,399	0.02%	大買/
2021/03/24	148.2	43.27	135.4	43.44	43.70	12.8	344,151	0.00%	大買/大賣/
2021/03/23	287.7	44.79	216.7	44.12	42.75	71	341,620	0.02%	大買/大賣/
2021/03/22	100.7	44.55	1,613.9	45.01	45.85	-1,513.3	335,637	-0.45%	大賣/鉅額交易
2021/03/19	113.5	41.82	64.2	42.00	41.70	49.3	335,053	0.01%	大買/
2021/03/18	48.5	40.61	95	40.99	41.65	-46.5	336,025	-0.01%
2021/03/17	48	39.94	410.4	40.25	40.10	-362.4	338,081	-0.11%	大賣/鉅額交易
2021/03/16	97	39.66	122.4	39.62	39.60	-25.4	340,095	-0.01%	大賣/
2021/03/15	99	39.63	227	39.60	40.00	-128	343,638	-0.04%	大賣/鉅額交易
2021/03/12	77.2	38.80	101	39.00	38.80	-23.8	346,068	-0.01%	大賣/
2021/03/11	102	38.91	92	38.67	38.15	10	345,247	0.00%	大買/
2021/03/10	142	38.33	124	38.25	38.05	18	343,580	0.01%	大買/大賣/
2021/03/09	191.3	37.71	167.1	37.80	38.40	24.3	342,793	0.01%	大買/大賣/
2021/03/08	52	37.68	194	37.98	37.35	-142	342,626	-0.04%	大賣/鉅額交易
2021/03/05	28.6	37.58	87	37.29	37.30	-58.4	343,254	-0.02%
2021/03/04	50	37.40	34	37.72	37.30	16	344,270	0.00%
2021/03/03	20	36.99	59.2	37.19	38.05	-39.2	345,435	-0.01%
2021/03/02	219	37.42	114	38.12	36.50	105	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	124	36.89	104	37.69	37.95	20	346,878	0.01%	大買/大賣/
2021/02/25	70	37.56	132	37.61	37.65	-62	346,065	-0.02%	大賣/
2021/02/24	297	37.47	46	37.58	36.75	251	346,653	0.07%	大買/鉅額交易
2021/02/23	195	39.17	149.1	39.13	38.35	45.9	345,278	0.01%	大買/大賣/
2021/02/22	269.2	39.01	469.3	39.18	39.40	-200.1	343,575	-0.06%	大買/大賣/鉅額交易
2021/02/19	117.1	36.93	118	37.05	36.85	-0.9	341,444	0.00%	大買/大賣/
2021/02/18	254.1	37.81	298	38.06	37.45	-43.9	340,564	-0.01%	大買/大賣/
2021/02/17	74	35.26	708.1	35.93	36.70	-634.1	334,836	-0.19%	大賣/鉅額交易
2021/02/05	60	34.13	63	33.82	33.70	-3	333,779	0.00%
2021/02/04	82.1	33.76	75.1	33.70	33.95	7.1	333,977	0.00%
2021/02/03	296	34.22	203	34.16	33.55	93	335,365	0.03%	大買/大賣/
2021/02/02	94	33.12	129	33.40	34.10	-35	334,637	-0.01%	大賣/
2021/02/01	69	30.92	190	31.41	31.20	-121	332,819	-0.04%	大賣/鉅額交易
2021/01/29	367	31.50	31	31.96	31.20	336	331,287	0.10%	大買/鉅額交易
2021/01/28	133	32.88	178	32.72	33.20	-45	329,188	-0.01%	大買/大賣/
2021/01/27	98.1	32.76	52.4	32.80	32.45	45.7	326,737	0.01%
2021/01/26	80.7	34.07	110	33.85	33.65	-29.3	324,290	-0.01%	大賣/
2021/01/25	131	35.99	174.5	36.07	35.35	-43.5	321,731	-0.01%	大買/大賣/
2021/01/22	133.1	33.97	176	33.99	35.00	-42.9	317,020	-0.01%	大買/大賣/
2021/01/21	169.1	32.07	310	32.25	32.10	-140.9	311,919	-0.05%	大買/大賣/鉅額交易
2021/01/20	302	31.20	127	30.95	30.45	175	307,578	0.06%	大買/大賣/鉅額交易
2021/01/19	323	33.72	310	32.69	32.00	13	301,961	0.00%	大買/大賣/
2021/01/18	268	33.06	275.7	33.43	34.00	-7.7	298,582	0.00%	大買/大賣/
2021/01/15	1,115.7	34.84	92	34.94	34.25	1,023.7	291,543	0.35%	大買/鉅額交易
2021/01/14	183	38.61	138.3	38.82	38.05	44.7	282,872	0.02%	大買/大賣/
2021/01/13	177	38.03	117	38.45	37.45	60	277,868	0.02%	大買/大賣/
2021/01/12	188.5	39.67	47.2	40.00	38.55	141.3	271,214	0.05%	大買/鉅額交易
2021/01/11	70.4	41.95	141.7	42.21	42.65	-71.4	263,335	-0.03%	大賣/
2021/01/08	212	39.44	234.9	39.76	40.30	-22.9	258,827	-0.01%	大買/大賣/
2021/01/07	443.6	39.06	408.5	40.18	38.45	35.2	251,081	0.01%	大買/大賣/
2021/01/06	287.5	44.02	98.8	44.43	42.55	188.7	239,427	0.08%	大買/鉅額交易
2021/01/05	251.9	44.55	171.2	44.29	45.50	80.7	232,855	0.03%	大買/大賣/
2021/01/04	259.5	43.77	296.2	44.04	44.75	-36.8	225,311	-0.02%	大買/大賣/
2020/12/31	201.8	39.38	418	39.54	40.70	-216.2	217,707	-0.10%	大買/大賣/鉅額交易
2020/12/30	131.9	38.00	88	37.95	38.20	43.9	211,301	0.02%	大買/
2020/12/29	559.3	38.49	404.6	38.49	38.35	154.7	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	74	35.93	229.6	36.08	36.75	-155.6	193,655	-0.08%	大賣/鉅額交易
2020/12/25	78.6	33.13	165.5	33.17	33.45	-86.9	191,484	-0.05%	大賣/
2020/12/24	18	31.34	45	31.36	31.00	-27	186,562	-0.01%
2020/12/23	72.2	30.12	96.1	30.05	30.70	-23.9	184,624	-0.01%
2020/12/22	230	31.56	86.4	30.87	30.20	143.6	182,936	0.08%	大買/鉅額交易
2020/12/21	176	32.36	197.4	31.90	32.55	-21.4	178,077	-0.01%	大買/大賣/
2020/12/18	52.2	30.59	408.7	30.52	30.60	-356.6	174,642	-0.20%	大賣/鉅額交易
2020/12/17	62.2	29.48	23.2	29.66	29.50	39	169,195	0.02%
2020/12/16	50	29.16	225	29.62	29.65	-175	168,328	-0.10%	大賣/鉅額交易
2020/12/15	155.1	29.62	219	29.08	28.65	-63.9	165,748	-0.04%	大買/大賣/
2020/12/14	87.8	28.41	149	28.70	29.45	-61.3	161,575	-0.04%	大賣/
2020/12/11	315.1	27.73	194	27.30	27.15	121.1	159,719	0.08%	大買/大賣/鉅額交易
2020/12/10	193.1	28.73	212.2	28.77	28.90	-19.1	156,348	-0.01%	大買/大賣/
2020/12/09	299	28.09	225.5	28.28	28.50	73.5	157,119	0.05%	大買/大賣/
2020/12/08	140	26.32	449.1	26.40	26.65	-309.1	154,716	-0.20%	大買/大賣/鉅額交易
2020/12/07	103	24.41	175	24.12	24.25	-72	149,613	-0.05%	大買/大賣/
2020/12/04	57	24.34	53	24.45	24.20	4	148,675	0.00%
2020/12/03	49	24.74	29	24.89	24.75	20	148,725	0.01%
2020/12/02	57	24.60	95.1	24.48	24.65	-38.1	150,359	-0.03%
2020/12/01	122.1	24.20	23	24.09	24.30	99.1	149,880	0.07%	大買/
2020/11/30	239	25.03	160.4	25.25	24.70	78.7	148,944	0.05%	大買/大賣/
2020/11/27	52.2	24.63	133.2	24.76	25.10	-81.1	147,374	-0.06%	大賣/
2020/11/26	120	24.30	139.9	24.53	24.65	-19.9	146,402	-0.01%	大買/大賣/
2020/11/25	67	23.84	468.2	23.95	23.85	-401.2	145,358	-0.28%	大賣/鉅額交易
2020/11/24	59	23.41	42	23.49	23.15	17	142,622	0.01%
2020/11/23	64.3	23.23	171	23.28	23.45	-106.7	141,379	-0.08%	大賣/鉅額交易
2020/11/20	26	22.00	50.2	21.98	22.55	-24.2	141,017	-0.02%
2020/11/19	79	22.02	28	22.12	21.95	51	142,743	0.04%
2020/11/18	58.1	22.09	450.1	21.89	22.50	-392.1	140,647	-0.28%	大賣/鉅額交易
2020/11/17	10	20.91	84.3	20.88	21.10	-74.3	137,819	-0.05%
2020/11/16	14	20.23	54.2	20.45	20.50	-40.2	138,620	-0.03%
2020/11/13	62	20.08	36	20.22	20.10	26	139,438	0.02%
2020/11/12	44	19.34	9	19.59	19.50	35	138,375	0.03%
2020/11/11	74.1	19.63	116.4	19.73	20.20	-42.3	138,779	-0.03%	大賣/
2020/11/10	97.1	20.47	76.2	20.59	19.95	20.9	137,101	0.02%
2020/11/09	47	21.46	184	21.07	21.70	-137	131,851	-0.10%	大賣/鉅額交易
2020/11/06	13	20.06	60.9	20.12	20.35	-47.9	128,364	-0.04%
2020/11/05	61	20.00	44.1	19.92	19.80	16.9	127,834	0.01%
2020/11/04	3	19.43	29	19.72	19.80	-26	126,762	-0.02%
2020/11/03	9	19.11	37.3	19.14	19.25	-28.3	125,533	-0.02%
2020/11/02	21	19.28	21.1	19.29	19.20	-0.1	124,190	0.00%
2020/10/30	59.4	19.05	221	19.18	18.90	-161.6	121,735	-0.13%	大賣/鉅額交易
2020/10/29	181.3	18.54	56	18.40	18.95	125.3	119,885	0.10%	大買/鉅額交易
2020/10/28	52.2	19.57	83	19.05	18.80	-30.8	117,910	-0.03%
2020/10/27	20.2	19.59	69.3	19.54	19.65	-49.1	115,403	-0.04%
2020/10/26	116	19.90	387.5	19.58	19.80	-271.5	113,934	-0.24%	大買/大賣/鉅額交易
2020/10/23	41	18.61	118.5	18.65	18.60	-77.5	109,416	-0.07%	大賣/
2020/10/22	11	17.88	14.2	17.82	17.90	-3.2	106,951	0.00%
2020/10/21	6.2	17.85	8	17.89	17.85	-1.8	106,336	0.00%
2020/10/20	21	17.67	25	17.92	17.95	-4	105,733	0.00%
2020/10/19	10.6	17.79	12	17.93	17.85	-1.4	104,644	0.00%
2020/10/16	182	17.95	94	17.91	17.65	88	103,316	0.09%	大買/
2020/10/15	170	17.43	371	17.34	17.50	-201	101,167	-0.20%	大買/大賣/鉅額交易
2020/10/14	15	17.08	101.5	17.01	17.15	-86.5	99,905	-0.09%	大賣/
2020/10/13	36	16.92	210	17.01	17.00	-174	98,781	-0.18%	大賣/鉅額交易
2020/10/12	28	16.26	1.1	16.66	16.30	26.9	96,201	0.03%
2020/10/08	40	16.52	18	16.46	16.65	22	95,101	0.02%
2020/10/07	12	16.68	78	16.71	16.65	-66	94,341	-0.07%
2020/10/06	33	16.27	55	16.38	16.45	-22	93,537	-0.02%
2020/10/05	67	16.31	30	16.32	16.45	37	92,554	0.04%
2020/09/30	2	15.73	16	15.83	15.85	-14	90,775	-0.02%
2020/09/29	95	15.33	314.8	15.81	15.45	-219.8	89,783	-0.24%	大賣/鉅額交易
2020/09/28	27	15.37	92	15.55	15.55	-65	88,723	-0.07%
2020/09/25	84	15.41	93	15.31	15.40	-9	88,039	-0.01%
2020/09/24	56	14.98	13	15.00	14.80	43	85,793	0.05%
2020/09/23	428	15.24	206.1	15.10	15.20	221.9	83,579	0.27%	大買/大賣/鉅額交易
2020/09/22	14	15.82	10	15.70	15.80	4	79,654	0.01%
2020/09/21	411	15.87	103	15.90	15.80	308	78,597	0.39%	大買/大賣/鉅額交易
2020/09/18	160	16.13	216	16.08	16.05	-56	77,335	-0.07%	大買/大賣/
2020/09/17	389	16.24	141	16.40	16.10	248	76,254	0.33%	大買/大賣/鉅額交易
2020/09/16	330	16.03	277	15.97	16.10	53	74,588	0.07%	大買/大賣/
2020/09/15	94	16.71	15	16.85	16.90	79	71,108	0.11%
2020/09/14	800.5	16.99	90	17.14	16.50	710.5	69,318	1.02%	大買/鉅額交易
2020/09/11	227.5	18.29	200.1	18.64	17.70	27.4	64,199	0.04%	大買/大賣/
2020/09/10	7	19.26	42.7	19.17	19.05	-35.7	60,379	-0.06%
2020/09/09	7	18.71	26	18.86	19.00	-19	59,235	-0.03%
2020/09/08	23	18.77	74.1	18.62	18.70	-51.1	57,847	-0.09%
2020/09/07	108	19.22	114	19.49	18.80	-6	55,986	-0.01%	大買/大賣/
2020/09/04	22	18.09	119.2	18.31	18.80	-97.2	52,869	-0.18%	大賣/
2020/09/03	24	17.93	754.5	18.10	18.20	-730.5	51,321	-1.42%	大賣/鉅額交易
2020/09/02	15	17.33	227.2	17.46	17.60	-212.2	49,450	-0.43%	大賣/鉅額交易
2020/09/01	65	17.12	152.9	16.96	17.20	-87.9	48,390	-0.18%	大賣/
2020/08/31	180	17.13	304.9	17.34	17.40	-124.9	46,838	-0.27%	大買/大賣/鉅額交易
2020/08/28	41	16.48	67.6	16.46	16.35	-26.6	43,576	-0.06%
2020/08/27	17	16.30	3	16.30	16.25	14	42,409	0.03%
2020/08/26	244	16.41	330	16.57	16.45	-86	41,223	-0.21%	大買/大賣/
2020/08/25	220	15.95	641.6	16.21	16.30	-421.6	39,046	-1.08%	大買/大賣/鉅額交易
2020/08/24	6.2	15.16	34	15.23	15.20	-27.8	34,943	-0.08%
2020/08/21	96	15.37	172	15.36	15.20	-76	34,183	-0.22%	大賣/
2020/08/20	374	15.26	339	15.58	15.00	35	32,488	0.11%	大買/大賣/
2020/08/19	487	15.47	554	15.57	15.40	-67	29,075	-0.23%	大買/大賣/
2020/08/18	200	15.08	172	15.22	15.20	28	26,709	0.10%	大買/大賣/
2020/08/17	10	14.21	224.6	14.74	14.90	-214.6	23,874	-0.90%	大賣/鉅額交易
2020/08/14	35	12.92	74	13.49	13.55	-39	21,723	-0.18%
2020/08/13	21	12.49	30	12.44	12.35	-9	19,151	-0.05%
2020/08/12	0	0.00	8	12.01	12.20	-8	18,795	-0.04%
2020/08/11	64	12.63	21	12.57	12.45	43	18,327	0.23%
2020/08/10	43	12.15	49	12.17	12.50	-6	16,859	-0.04%
2020/08/07	420	11.35	31	11.35	11.40	389	15,756	2.47%	大買/鉅額交易
2020/08/06	1	11.05	2	11.15	11.15	-1	15,304	-0.01%
2020/08/05	0	0.00	15	11.05	11.05	-15	15,222	-0.10%
2020/08/04	0	0.00	11	11.10	11.10	-11	15,317	-0.07%
2020/08/03	5	11.07	4	11.06	11.05	1	15,322	0.01%
2020/07/31	4	11.05	55	11.13	11.00	-51	15,225	-0.33%
2020/07/30	0	0.00	76	11.05	11.05	-76	15,056	-0.50%
2020/07/29	0	0.00	14	10.98	10.95	-14	15,078	-0.09%
2020/07/28	1	10.70	36	10.77	10.70	-35	15,109	-0.23%
2020/07/27	11	10.91	56	10.94	10.80	-45	15,648	-0.29%
2020/07/24	258	10.74	20	10.80	10.70	238	15,977	1.49%	大買/鉅額交易
2020/07/23	52	10.80	12	10.80	10.85	40	16,104	0.25%
2020/07/22	50	10.90	50	11.00	10.95	0	16,134	0.00%
2020/07/21	0	0.00	4	10.88	10.95	-4	16,082	-0.02%
2020/07/20	151.1	10.83	0	0.00	10.80	151.1	16,096	0.94%	大買/鉅額交易
2020/07/17	6	10.94	50	11.10	10.85	-44	16,106	-0.27%
2020/07/16	0	0.00	110	10.98	11.05	-110	16,385	-0.67%	大賣/鉅額交易
2020/07/15	0	0.00	1	10.80	10.85	-1	16,399	-0.01%
2020/07/14	11	10.70	0	0.00	10.70	11	16,443	0.07%
2020/07/13	7	10.76	14	10.80	10.80	-7	16,520	-0.04%
2020/07/10	153	10.78	0	0.00	10.75	153	16,836	0.91%	大買/鉅額交易
2020/07/09	2	11.05	51	11.05	11.05	-49	16,775	-0.29%
2020/07/08	56.4	11.20	1	11.10	11.15	55.4	16,764	0.33%
2020/07/07	2	11.10	31	11.10	11.25	-29	16,658	-0.17%
2020/07/06	3.2	11.09	0	0.00	11.15	3.2	16,800	0.02%
2020/07/03	15	11.13	8	11.13	11.15	7	16,619	0.04%
2020/07/02	2	10.85	30	10.82	10.80	-28	16,356	-0.17%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/29	1	10.75	62	10.80	10.75	-61	16,612	-0.37%
2020/06/24	2	10.73	0	0.00	10.75	2	16,690	0.01%
2020/06/23	13	10.70	0	0.00	10.75	13	16,845	0.08%
2020/06/22	10	10.81	0	0.00	10.75	10	16,764	0.06%
2020/06/19	1	10.90	6	10.93	10.80	-5	16,841	-0.03%
2020/06/18	10	11.05	0	0.00	11.00	10	16,660	0.06%
2020/06/17	0	0.00	2	11.25	11.25	-2	16,616	-0.01%
2020/06/16	10	11.00	5	11.00	11.25	5	16,725	0.03%
2020/06/15	11	10.80	2	10.75	10.75	9	16,923	0.05%
2020/06/12	7	10.65	5	10.80	10.85	2	17,087	0.01%
2020/06/11	6	11.07	0	0.00	10.95	6	17,309	0.03%
2020/06/10	3	11.28	2	11.30	11.25	1	17,420	0.01%
2020/06/09	6	11.33	10	11.30	11.30	-4	17,670	-0.02%
2020/06/08	2	11.40	21	11.40	11.35	-19	17,874	-0.11%
2020/06/05	7	11.41	1	11.50	11.40	6	17,760	0.03%
2020/06/04	3	11.25	20	11.40	11.25	-17	17,751	-0.10%
2020/06/03	35	11.30	62.3	11.35	11.30	-27.3	17,902	-0.15%
2020/06/02	6	11.24	0	0.00	11.25	6	17,855	0.03%
2020/06/01	1	11.15	26	11.19	11.20	-25	18,068	-0.14%
2020/05/29	12	10.88	1	11.00	10.90	11	17,956	0.06%
2020/05/28	6	11.07	9	11.02	10.90	-3	17,750	-0.02%
2020/05/27	1	10.90	0	0.00	10.85	1	17,467	0.01%
2020/05/25	2	10.75	3	10.80	10.75	-1	17,480	-0.01%
2020/05/22	2	10.85	5	10.85	10.75	-3	17,500	-0.02%
2020/05/21	10	11.04	27	11.05	11.00	-17	17,444	-0.10%
2020/05/20	0	0.00	16	10.75	10.75	-16	16,708	-0.10%
2020/05/19	5	10.81	11	10.87	10.70	-6	16,592	-0.04%
2020/05/18	10	10.70	6	10.56	10.70	4	16,605	0.02%
2020/05/15	0	0.00	75	10.43	10.45	-75	16,581	-0.45%
2020/05/14	16	10.47	35	10.40	10.35	-19	16,696	-0.11%
2020/05/13	0	0.00	2	10.55	10.60	-2	16,592	-0.01%
2020/05/12	27	10.51	0	0.00	10.50	27	16,654	0.16%
2020/05/11	0	0.00	33	10.80	10.75	-33	16,641	-0.20%
2020/05/08	43	10.65	0	0.00	10.55	43	16,543	0.26%
2020/05/06	20	10.53	0.2	10.60	10.55	19.9	16,635	0.12%
2020/05/05	23	10.71	0	0.00	10.65	23	16,636	0.14%
2020/05/04	100	10.74	0	0.00	10.75	100	16,637	0.60%
2020/04/30	85	11.11	18	11.09	11.10	67	16,615	0.40%
2020/04/29	22	10.79	129	10.79	10.70	-107	16,169	-0.66%	大賣/鉅額交易
2020/04/28	24	10.50	20	10.44	10.55	4	15,964	0.03%
2020/04/27	3	10.17	10	10.15	10.20	-7	16,250	-0.04%
2020/04/24	2	9.94	0	0.00	9.94	2	16,289	0.01%
2020/04/23	0	0.00	2	10.05	10.05	-2	16,292	-0.01%
2020/04/22	95	9.71	75	9.75	9.88	20	16,290	0.12%
2020/04/21	27	9.99	0	0.00	9.88	27	16,366	0.16%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/17	20	10.35	5.6	10.30	10.25	14.5	16,085	0.09%
2020/04/16	52	10.22	30.1	10.30	10.30	21.9	16,326	0.13%
2020/04/15	62	10.60	117	10.63	10.35	-55	16,298	-0.34%	大賣/
2020/04/14	51	10.22	7.5	10.22	10.15	43.5	15,993	0.27%
2020/04/13	2	10.10	0	0.00	10.05	2	15,991	0.01%
2020/04/10	2	10.20	0	0.00	10.20	2	16,231	0.01%
2020/04/09	5	10.13	252	10.18	10.25	-247	16,548	-1.49%	大賣/鉅額交易
2020/04/08	3	9.53	160	9.53	9.66	-157	16,231	-0.97%	大賣/鉅額交易
2020/04/07	10	9.22	5	9.30	9.26	5	16,073	0.03%
2020/04/06	0	0.00	5.1	9.07	9.11	-5.1	15,969	-0.03%
2020/04/01	20	9.13	5	9.14	9.10	15	15,850	0.09%
2020/03/31	180	9.24	6	9.21	9.25	174	15,718	1.11%	大買/鉅額交易
2020/03/30	180	9.10	175	9.18	9.23	5	15,543	0.03%	大買/大賣/
2020/03/27	0	0.00	5	9.66	9.40	-5	15,373	-0.03%
2020/03/25	6	9.81	0	0.00	9.68	6	15,140	0.04%
2020/03/24	7	9.63	0	0.00	9.44	7	14,981	0.05%
2020/03/23	3	9.07	0	0.00	9.24	3	15,121	0.02%
2020/03/20	7	9.53	15	9.56	9.60	-8	14,994	-0.05%
2020/03/19	5.4	9.14	6	9.28	9.20	-0.6	14,834	0.00%
2020/03/18	15	9.43	1	9.90	9.50	14	14,626	0.10%
2020/03/17	33	9.38	22	9.42	9.42	11	14,397	0.08%
2020/03/16	314	10.14	0	0.00	9.86	314	14,019	2.24%	大買/鉅額交易
2020/03/13	145	10.20	277	10.27	10.45	-132	13,652	-0.97%	大買/大賣/鉅額交易
2020/03/12	119	11.23	0	0.00	11.10	119	13,317	0.89%	大買/鉅額交易
2020/03/11	0	0.00	0.2	11.55	11.55	-0.2	13,052	0.00%
2020/03/10	2	11.35	15	11.60	11.70	-13	13,299	-0.10%
2020/03/09	101	11.35	102	11.45	11.40	-1	12,959	-0.01%	大買/大賣/
2020/03/05	0	0.00	5	11.85	11.85	-5	12,641	-0.04%
2020/03/04	53	11.58	0	0.00	11.55	53	12,447	0.43%
2020/03/03	4	11.41	0	0.00	11.40	4	12,316	0.03%
2020/03/02	4	11.45	0	0.00	11.40	4	12,380	0.03%
2020/02/26	20	11.65	0	0.00	11.60	20	12,284	0.16%
2020/02/25	10	11.60	15	11.72	11.70	-5	12,308	-0.04%
2020/02/24	0	0.00	3	11.70	11.55	-3	12,302	-0.02%
2020/02/20	8	11.80	0	0.00	11.85	8	12,626	0.06%
2020/02/19	0	0.00	35	11.96	11.95	-35	12,545	-0.28%
2020/02/18	0	0.00	1	11.80	11.80	-1	12,318	-0.01%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/14	1	11.80	0	0.00	11.75	1	12,177	0.01%
2020/02/13	2	11.85	0	0.00	11.90	2	12,232	0.02%
2020/02/12	5.5	11.80	0	0.00	11.80	5.5	12,237	0.04%
2020/02/11	10	11.65	0	0.00	11.65	10	12,133	0.08%
2020/02/10	6	11.50	7	11.50	11.50	-1	12,262	-0.01%
2020/02/07	6	11.69	0	0.00	11.65	6	12,421	0.05%
2020/02/06	39.4	11.89	57	11.94	11.95	-17.6	12,973	-0.14%
2020/02/05	0	0.00	4	11.73	11.70	-4	13,176	-0.03%
2020/02/03	118	11.25	122	11.33	11.45	-4	13,083	-0.03%	大買/大賣/
2020/01/31	144	11.74	75	11.87	11.75	69	13,329	0.52%	大買/
2020/01/30	115	12.01	59	12.18	11.80	56	13,347	0.42%	大買/
2020/01/20	15	13.00	40	13.00	12.95	-25	13,050	-0.19%
2020/01/17	21	13.00	0	0.00	13.00	21	13,144	0.16%
2020/01/15	20.1	13.25	10	13.25	13.15	10.1	13,205	0.08%
2020/01/14	1	13.20	16	13.23	13.20	-15	13,241	-0.11%
2020/01/13	0	0.00	0.5	13.10	13.15	-0.5	13,088	0.00%
2020/01/10	8	13.14	32	13.11	13.15	-24	13,087	-0.18%
2020/01/09	0	0.00	430	12.84	12.85	-430	12,620	-3.41%	大賣/鉅額交易
2020/01/08	100	12.63	126	12.75	12.60	-26	12,602	-0.21%	大賣/
2020/01/07	0	0.00	0.5	12.90	12.90	-0.5	12,458	0.00%
2020/01/06	5	13.05	114	13.07	13.00	-109	12,401	-0.88%	大賣/鉅額交易
2020/01/03	23	12.83	236	12.93	13.00	-213	12,096	-1.76%	大賣/鉅額交易
2020/01/02	0	0.00	19	12.77	12.70	-19	11,649	-0.16%
2019/12/30	0	0.00	2	12.60	12.50	-2	11,447	-0.02%
2019/12/26	38	12.53	0	0.00	12.50	38	11,694	0.32%
2019/12/24	0.1	12.50	0.5	12.50	12.50	-0.4	11,905	0.00%
2019/12/23	2	12.55	22	12.51	12.55	-20	11,986	-0.17%
2019/12/20	22	12.49	10	12.50	12.40	12	11,969	0.10%
2019/12/19	16	12.61	0	0.00	12.50	16	12,072	0.13%
2019/12/18	30	12.65	84	12.61	12.65	-54	11,984	-0.45%
2019/12/17	10	12.40	52	12.45	12.50	-42	11,735	-0.36%
2019/12/16	10	12.45	5	12.45	12.45	5	11,701	0.04%
2019/12/13	23.4	12.25	0	0.00	12.40	23.4	11,696	0.20%
2019/12/12	72.5	12.25	3	12.25	12.25	69.5	11,533	0.60%
2019/12/11	32	12.21	7.2	12.22	12.20	24.8	11,623	0.21%
2019/12/10	61	12.28	0.1	12.30	12.25	61	11,682	0.52%
2019/12/09	57	12.25	10	12.25	12.20	47	11,742	0.40%
2019/12/06	83	12.27	5	12.25	12.25	78	11,693	0.67%
2019/12/05	95	12.31	60	12.34	12.35	35	11,600	0.30%
2019/12/04	1	12.35	25	12.45	12.35	-24	11,313	-0.21%
2019/12/03	0	0.00	4	12.41	12.45	-4	11,336	-0.04%
2019/12/02	96	12.36	3	12.35	12.30	93	11,381	0.82%
2019/11/29	63	12.43	0	0.00	12.40	63	11,292	0.56%
2019/11/28	0	0.00	55	12.62	12.55	-55	11,148	-0.49%
2019/11/27	2	12.50	50	12.60	12.55	-48	11,136	-0.43%
2019/11/26	0	0.00	50	12.50	12.50	-50	10,997	-0.45%
2019/11/25	63	12.35	0	0.00	12.35	63	10,860	0.58%
2019/11/22	74	12.41	2	12.45	12.40	72	10,857	0.66%
2019/11/21	40	12.64	0	0.00	12.55	40	10,902	0.37%
2019/11/20	154	12.35	173	12.61	12.85	-19	10,885	-0.17%	大買/大賣/
2019/11/19	30	12.48	50	12.55	12.50	-20	10,607	-0.19%
2019/11/15	2	12.40	0	0.00	12.45	2	10,659	0.02%
2019/11/14	105	12.42	5	12.35	12.35	100	10,800	0.93%	大買/
2019/11/13	20	12.50	0	0.00	12.60	20	10,919	0.18%
2019/11/12	2	12.65	5	12.65	12.65	-3	11,077	-0.03%
2019/11/11	12	12.65	12	12.85	12.70	0	11,327	0.00%
2019/11/07	33	12.66	0	0.00	12.65	33	11,364	0.29%
2019/11/06	0	0.00	126	12.72	12.80	-126	11,286	-1.12%	大賣/鉅額交易
2019/11/05	61	12.40	42	12.55	12.65	19	11,154	0.17%
2019/11/01	5	12.58	10	12.60	12.50	-5	10,651	-0.05%
2019/10/31	132	12.54	0	0.00	12.50	132	11,116	1.19%	大買/鉅額交易
2019/10/30	160	12.51	89	12.60	12.60	71	11,159	0.64%	大買/
2019/10/29	190	12.87	10	12.75	12.70	180	10,954	1.64%	大買/鉅額交易
2019/10/28	19	13.01	0	0.00	13.05	19	11,109	0.17%
2019/10/25	1	13.20	0	0.00	13.20	1	11,122	0.01%
2019/10/23	5.3	13.24	5	13.28	13.20	0.3	11,233	0.00%
2019/10/22	39	13.26	24	13.35	13.40	15	11,330	0.13%
2019/10/21	0	0.00	4	13.25	13.25	-4	11,346	-0.04%
2019/10/18	1	13.20	4	13.20	13.15	-3	12,024	-0.02%
2019/10/17	2	13.10	0	0.00	13.10	2	12,137	0.02%
2019/10/16	138.4	12.90	147	13.05	13.00	-8.7	12,308	-0.07%	大買/大賣/
2019/10/14	0	0.00	7	12.93	12.90	-7	12,248	-0.06%
2019/10/09	6	12.60	0	0.00	12.70	6	12,238	0.05%
2019/10/08	4	12.80	5	12.85	12.70	-1	12,213	-0.01%
2019/10/04	2	12.80	0	0.00	12.75	2	12,291	0.02%
2019/10/03	14	12.78	0	0.00	12.70	14	12,315	0.11%
2019/10/01	6	13.20	36	13.25	13.25	-30	12,417	-0.24%
2019/09/27	2	13.10	0	0.00	13.00	2	12,493	0.02%
2019/09/25	2	13.10	0	0.00	13.15	2	12,805	0.02%
2019/09/20	15	13.10	0	0.00	13.10	15	13,139	0.11%
2019/09/19	5	13.10	0	0.00	13.10	5	13,148	0.04%
2019/09/16	11	13.11	0	0.00	13.00	11	13,336	0.08%
2019/09/12	0	0.00	5	13.29	13.30	-5	13,412	-0.04%
2019/09/10	2	13.25	1.4	13.21	13.15	0.6	13,246	0.00%
2019/09/09	2	13.15	0	0.00	13.20	2	13,185	0.02%
2019/09/06	0	0.00	1	13.10	13.15	-1	13,126	-0.01%
2019/09/05	5.6	12.95	27	12.96	13.05	-21.4	13,032	-0.16%
2019/09/04	175	12.81	150	12.90	12.90	25	12,923	0.19%	大買/大賣/
2019/09/02	0	0.00	10	12.90	12.85	-10	12,927	-0.08%
2019/08/29	3	12.68	0	0.00	12.65	3	12,874	0.02%
2019/08/28	1.5	12.72	0	0.00	12.75	1.5	12,884	0.01%
2019/08/26	2	12.60	0	0.00	12.55	2	12,879	0.02%
2019/08/23	10	12.85	9	12.87	12.90	1	12,875	0.01%
2019/08/22	10	12.75	100	12.75	12.70	-90	12,850	-0.70%
2019/08/20	103	12.52	0	0.00	12.50	103	12,885	0.80%	大買/鉅額交易
2019/08/19	24	12.49	1	12.50	12.45	23	12,849	0.18%
2019/08/16	1	12.65	0	0.00	12.65	1	12,780	0.01%
2019/08/15	8	12.64	19	12.66	12.65	-11	12,550	-0.09%
2019/08/14	20	12.87	11	12.83	12.90	9	12,447	0.07%
2019/08/13	11	13.11	1	13.30	13.10	10	12,140	0.08%
2019/08/12	7	13.34	4	13.40	13.35	3	12,134	0.02%
2019/08/08	2	13.35	0	0.00	13.35	2	12,163	0.02%
2019/08/06	54	12.90	50	13.00	13.25	4	12,195	0.03%
2019/08/05	50	13.25	51.1	13.35	13.40	-1.1	11,987	-0.01%
2019/08/02	133.8	13.56	107	13.66	13.40	26.8	12,013	0.22%	大買/大賣/
2019/08/01	2	14.13	0	0.00	14.10	2	11,675	0.02%
2019/07/31	3	14.30	12	14.38	14.40	-9	11,636	-0.08%
2019/07/30	11	14.28	17	14.28	14.25	-6	11,591	-0.05%
2019/07/29	16	14.12	8	14.18	14.20	8	11,589	0.07%
2019/07/26	11	14.00	0	0.00	14.00	11	11,462	0.10%
2019/07/25	55.6	13.69	70	13.87	14.10	-14.4	11,566	-0.12%
2019/07/24	4	13.80	1	13.75	13.75	3	11,420	0.03%
2019/07/23	12	13.95	10	13.95	14.00	2	11,295	0.02%
2019/07/22	27	14.15	45.3	14.09	14.15	-18.3	11,146	-0.16%
2019/07/19	0	0.00	11	13.60	13.65	-11	10,570	-0.10%
2019/07/18	10	13.50	4	13.50	13.50	6	10,554	0.06%
2019/07/17	21	13.34	0	0.00	13.35	21	10,617	0.20%
2019/07/16	10	13.40	3.4	13.40	13.45	6.6	11,011	0.06%
2019/07/15	5	13.09	1	13.15	13.35	4	11,357	0.04%
2019/07/12	1	13.30	5	13.25	13.25	-4	11,481	-0.03%
2019/07/11	11	13.44	10	13.48	13.40	1	11,655	0.01%
2019/07/10	3	13.42	0	0.00	13.45	3	11,847	0.03%
2019/07/09	5	13.35	4.3	13.25	13.40	0.7	12,327	0.01%
2019/07/08	14	13.36	5	13.20	13.30	9	12,318	0.07%
2019/07/05	1	13.45	4	13.55	13.55	-3	12,131	-0.02%
2019/07/04	6	13.54	25	13.50	13.50	-19	11,989	-0.16%
2019/07/03	4	13.35	9	13.36	13.40	-5	11,851	-0.04%
2019/07/02	90	13.28	35	13.27	13.30	55	11,767	0.47%
2019/07/01	0	0.00	58	12.91	13.10	-58	11,539	-0.50%
2019/06/28	75	12.58	2	12.45	12.45	73	11,211	0.65%
2019/06/27	20	12.60	50	12.75	12.65	-30	11,223	-0.27%
2019/06/26	1	12.65	0	0.00	12.60	1	11,197	0.01%
2019/06/25	1	12.50	0	0.00	12.50	1	11,164	0.01%
2019/06/24	100	12.53	0	0.00	12.50	100	11,265	0.89%
2019/06/21	17	12.49	22	12.50	12.45	-5	11,358	-0.04%
2019/06/20	27	12.37	44	12.41	12.50	-17	11,438	-0.15%
2019/06/19	2	12.10	0	0.00	12.15	2	11,244	0.02%
2019/06/14	21	12.05	0	0.00	12.05	21	11,264	0.19%
2019/06/13	2	12.10	2	12.10	12.10	0	11,308	0.00%
2019/06/11	40	12.10	10	12.10	12.05	30	11,463	0.26%
2019/06/10	4	12.03	1	12.00	12.05	3	11,452	0.03%
2019/06/05	4	11.98	10	12.00	12.00	-6	11,442	-0.05%
2019/06/04	1	11.90	0	0.00	12.00	1	11,425	0.01%
2019/06/03	16	11.95	0	0.00	11.95	16	11,386	0.14%
2019/05/31	14	11.96	16	12.05	12.10	-2	11,382	-0.02%
2019/05/30	33	11.87	9	12.00	11.90	24	11,414	0.21%
2019/05/29	5	11.85	6	11.94	11.90	-1	11,482	-0.01%
2019/05/28	11	11.95	0	0.00	11.90	11	11,758	0.09%
2019/05/27	21	12.03	0	0.00	12.05	21	11,810	0.18%
2019/05/24	3	12.13	25	12.05	12.10	-22	11,993	-0.18%
2019/05/23	31	11.91	0	0.00	11.95	31	12,022	0.26%
2019/05/21	3	12.25	51	12.23	12.25	-48	12,274	-0.39%
2019/05/20	52	12.05	40.1	12.15	12.05	11.9	12,246	0.10%
2019/05/17	55	12.08	0	0.00	12.05	55	12,242	0.45%
2019/05/16	0	0.00	10	12.20	12.30	-10	12,273	-0.08%
2019/05/15	9	12.40	0	0.00	12.40	9	12,304	0.07%
2019/05/14	4	12.31	2	12.25	12.35	2	12,283	0.02%
2019/05/13	3	12.60	2	12.65	12.60	1	12,168	0.01%
2019/05/10	24	12.53	18	12.70	12.50	6	12,205	0.05%
2019/05/09	63	12.62	0	0.00	12.60	63	12,018	0.52%
2019/05/08	37	12.65	41	12.77	12.95	-4	11,830	-0.03%
2019/05/07	32	13.05	1	13.10	13.00	31	11,647	0.27%
2019/05/06	11	12.98	100	12.90	13.05	-89	11,436	-0.78%
2019/05/03	1	13.70	13	13.65	13.70	-12	10,955	-0.11%
2019/05/02	1	13.70	53	13.67	13.75	-52	10,789	-0.48%
2019/04/30	1	13.50	9	13.52	13.55	-8	10,535	-0.08%
2019/04/29	0	0.00	5	13.40	13.40	-5	10,393	-0.05%
2019/04/26	1	13.25	4	13.24	13.30	-3	10,284	-0.03%
2019/04/25	0	0.00	27	13.36	13.40	-27	10,233	-0.26%
2019/04/24	0	0.00	19	13.36	13.20	-19	10,129	-0.19%
2019/04/23	11	13.05	19	13.26	13.45	-8	10,026	-0.08%
2019/04/22	31	13.49	34	13.40	13.30	-3	9,816	-0.03%
2019/04/19	0	0.00	1	12.95	12.95	-1	9,401	-0.01%
2019/04/18	60	12.63	1	12.70	12.60	59	8,979	0.66%
2019/04/17	16.2	12.69	13.2	12.69	12.70	2.9	8,847	0.03%
2019/04/16	2	12.68	4	12.68	12.65	-2	8,641	-0.02%
2019/04/15	0	0.00	109	12.32	12.60	-109	8,450	-1.29%	大賣/鉅額交易
2019/04/12	0	0.00	2	12.25	12.20	-2	8,059	-0.02%
2019/04/11	4	12.18	4	12.25	12.20	0	8,020	0.00%
2019/04/10	0	0.00	2	12.00	12.05	-2	7,931	-0.03%
2019/04/09	0.1	12.00	0	0.00	12.05	0.1	7,981	0.00%
2019/04/08	1	12.05	100	12.05	12.05	-99	8,021	-1.23%
2019/04/01	5	11.85	0	0.00	11.85	5	7,937	0.06%
2019/03/29	34	11.78	0	0.00	11.95	34	7,863	0.43%
2019/03/27	15	11.73	5	11.75	11.70	10	8,052	0.12%
2019/03/26	10	11.83	0	0.00	11.85	10	8,036	0.12%
2019/03/25	101	11.90	0	0.00	11.90	101	7,976	1.27%	大買/鉅額交易
2019/03/22	0	0.00	229	12.20	12.25	-229	8,072	-2.84%	大賣/鉅額交易
2019/03/20	80	12.10	50	12.20	12.15	30	8,494	0.35%
2019/03/19	41	12.10	0	0.00	12.15	41	8,523	0.48%
2019/03/18	259	12.12	0	0.00	12.15	259	8,704	2.98%	大買/鉅額交易
2019/03/14	5	12.07	0	0.00	12.05	5	8,766	0.06%
2019/03/13	5	12.25	0	0.00	12.20	5	8,915	0.06%
2019/03/12	2	12.28	0	0.00	12.30	2	9,116	0.02%
2019/03/11	3	12.20	0	0.00	12.20	3	9,543	0.03%
2019/03/08	1	12.20	0	0.00	12.15	1	10,064	0.01%
2019/03/06	0	0.00	13	12.25	12.25	-13	11,288	-0.12%
2019/02/27	26	12.56	0	0.00	12.45	26	11,874	0.22%
2019/02/26	0	0.00	6	12.51	12.50	-6	11,688	-0.05%
2019/02/25	0	0.00	10.2	12.30	12.25	-10.2	11,552	-0.09%
2019/02/22	0	0.00	0.8	12.15	12.15	-0.8	11,516	-0.01%
2019/02/21	0	0.00	3	12.23	12.25	-3	11,478	-0.03%
2019/02/20	5	11.95	0	0.00	12.00	5	11,234	0.04%
2019/02/19	4	11.90	200	11.95	11.90	-196	11,208	-1.75%	大賣/鉅額交易
2019/02/15	50	11.90	50	11.90	11.85	0	11,419	0.00%
2019/02/14	3	11.85	200	11.86	11.90	-197	11,375	-1.73%	大賣/鉅額交易
2019/02/13	5	11.85	90	11.83	11.85	-85	11,295	-0.75%
2019/02/12	5	11.85	0	0.00	11.90	5	11,316	0.04%
2019/02/11	0	0.00	1.3	11.99	11.95	-1.3	11,325	-0.01%
2019/01/30	10	12.00	0	0.00	11.95	10	11,311	0.09%
2019/01/25	30	12.03	0	0.00	12.05	30	11,464	0.26%
2019/01/22	0	0.00	5	12.05	12.10	-5	11,772	-0.04%
2019/01/18	1	12.00	0	0.00	12.05	1	11,933	0.01%
2019/01/16	10	12.10	0	0.00	12.00	10	12,202	0.08%
2019/01/15	1	12.05	0	0.00	12.10	1	12,229	0.01%
2019/01/11	60	12.05	0	0.00	11.95	60	12,302	0.49%
2019/01/08	5	11.90	0	0.00	11.85	5	12,407	0.04%
2019/01/07	1	11.80	6	11.88	11.95	-5	12,443	-0.04%
2019/01/04	16	11.62	0	0.00	11.60	16	12,540	0.13%
2019/01/03	5	11.85	0	0.00	11.85	5	12,761	0.04%
2019/01/02	105	11.92	0	0.00	11.90	105	12,768	0.82%	大買/鉅額交易
2018/12/28	1	11.90	0	0.00	11.90	1	12,788	0.01%
2018/12/26	0	0.00	1	11.95	11.80	-1	12,780	-0.01%
2018/12/25	7	11.86	0	0.00	11.85	7	12,773	0.05%
2018/12/21	20	12.02	4.1	12.05	12.05	16	12,750	0.13%
2018/12/20	9	12.31	7	12.25	12.30	2	12,629	0.02%
2018/12/19	10	12.60	0	0.00	12.55	10	12,524	0.08%
2018/12/18	2	12.60	2	12.70	12.50	0	12,435	0.00%
2018/12/17	5	12.80	4	12.90	12.85	1	12,300	0.01%
2018/12/14	3	12.30	0	0.00	12.50	3	12,009	0.02%
2018/12/13	0	0.00	13	12.49	12.50	-13	12,011	-0.11%
2018/12/12	0	0.00	2	12.05	12.15	-2	11,644	-0.02%
2018/12/11	80	12.05	0	0.00	12.05	80	11,561	0.69%
2018/12/06	1	12.00	1	11.95	11.90	0	11,273	0.00%
2018/12/04	0	0.00	24.5	12.24	12.25	-24.5	10,963	-0.22%
2018/12/03	10	11.85	10	12.03	11.95	0	10,609	0.00%
2018/11/30	71	11.85	20	11.85	11.65	51	10,062	0.51%
2018/11/29	1	12.10	0	0.00	12.00	1	9,059	0.01%
2018/11/28	4	12.10	4	12.15	12.15	0	8,833	0.00%
2018/11/27	0	0.00	5	11.65	11.75	-5	8,377	-0.06%
2018/11/26	10	11.70	6	11.68	11.65	4	8,199	0.05%
2018/11/23	2	11.45	51	11.48	11.45	-49	8,107	-0.60%
2018/11/22	2	11.55	0	0.00	11.60	2	8,228	0.02%
2018/11/21	0	0.00	200	11.65	11.70	-200	8,322	-2.40%	大賣/鉅額交易
2018/11/20	1	11.60	0	0.00	11.65	1	8,193	0.01%
2018/11/19	0	0.00	5	11.70	11.70	-5	8,201	-0.06%
2018/11/16	0.2	11.70	10.5	11.70	11.70	-10.3	8,206	-0.13%
2018/11/15	27	11.65	16	11.69	11.70	11	8,162	0.13%
2018/11/14	11	11.45	61	11.53	11.70	-50	8,118	-0.62%
2018/11/13	0	0.00	3	11.45	11.40	-3	8,000	-0.04%
2018/11/12	20	11.35	25	11.45	11.35	-5	8,004	-0.06%
2018/11/09	70	11.31	0	0.00	11.25	70	8,074	0.87%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	1	11.30	1	11.35	11.30	0	8,073	0.00%
2018/11/02	0	0.00	3	11.32	11.35	-3	8,002	-0.04%
2018/11/01	5	11.28	0	0.00	11.25	5	8,056	0.06%
2018/10/31	6	11.38	1	11.50	11.40	5	8,066	0.06%
2018/10/30	2	11.20	4	11.30	11.35	-2	8,099	-0.02%
2018/10/29	6	11.22	10	11.24	11.15	-4	8,089	-0.05%
2018/10/25	21	11.46	0	0.00	11.40	21	8,166	0.26%
2018/10/24	9	11.83	3	11.95	11.85	6	8,005	0.07%
2018/10/23	7	11.94	0	0.00	11.85	7	8,012	0.09%
2018/10/22	2	12.13	1	12.25	12.20	1	8,002	0.01%
2018/10/19	0	0.00	3	12.03	12.35	-3	7,969	-0.04%
2018/10/18	2	12.25	10	12.28	12.15	-8	7,878	-0.10%
2018/10/17	5	11.81	2	11.70	11.70	3	7,784	0.04%
2018/10/12	3	11.55	4	11.61	11.70	-1	7,777	-0.01%
2018/10/11	12	11.58	4	11.95	11.55	8	7,688	0.10%
2018/10/09	0	0.00	5	12.60	12.55	-5	7,394	-0.07%
2018/10/08	1	12.45	0	0.00	12.45	1	7,373	0.01%
2018/10/05	4	12.45	0	0.00	12.45	4	7,348	0.05%
2018/10/04	5	12.80	0	0.00	12.80	5	7,409	0.07%
2018/10/02	3	12.90	10	12.95	12.95	-7	7,452	-0.09%
2018/10/01	0	0.00	5	13.05	13.05	-5	7,518	-0.07%
2018/09/28	5	12.85	6	12.85	12.80	-1	7,596	-0.01%
2018/09/27	3	13.00	6	13.04	13.05	-3	7,588	-0.04%
2018/09/25	1	12.90	5	12.90	12.90	-4	7,581	-0.05%
2018/09/20	1	12.60	6	12.60	12.60	-5	7,933	-0.06%
2018/09/19	0	0.00	31	12.69	12.70	-31	8,140	-0.38%
2018/09/18	0	0.00	15	12.30	12.25	-15	8,238	-0.18%
2018/09/17	0	0.00	2	12.25	12.25	-2	8,529	-0.02%
2018/09/13	1	12.25	0	0.00	12.35	1	8,809	0.01%
2018/09/11	0	0.00	2	12.25	12.30	-2	8,988	-0.02%
2018/09/10	12	12.15	2	12.20	12.10	10	9,068	0.11%
2018/09/07	9	12.53	0	0.00	12.35	9	8,996	0.10%
2018/09/05	2	12.80	0	0.00	12.70	2	8,928	0.02%
2018/09/03	7	12.90	0	0.00	12.90	7	9,028	0.08%
2018/08/31	1.6	12.93	5	12.90	13.05	-3.4	9,105	-0.04%
2018/08/30	7	12.99	4	12.90	12.85	3	9,112	0.03%
2018/08/29	5	13.01	12	13.04	13.00	-7	9,103	-0.08%
2018/08/28	4	13.53	17	13.53	13.55	-13	8,936	-0.15%
2018/08/27	6	13.40	0	0.00	13.40	6	8,847	0.07%
2018/08/23	51	13.50	0	0.00	13.55	51	8,969	0.57%
2018/08/22	57	13.56	5	13.64	13.65	52	9,155	0.57%
2018/08/21	0	0.00	4	13.45	13.45	-4	9,269	-0.04%
2018/08/20	7	13.24	2	13.23	13.10	5	9,333	0.05%
2018/08/17	9	13.08	0	0.00	13.00	9	9,325	0.10%
2018/08/16	18	13.05	1	13.15	13.30	17	9,419	0.18%
2018/08/15	41	13.30	0	0.00	13.30	41	9,503	0.43%
2018/08/14	1	13.50	0	0.00	13.50	1	10,051	0.01%
2018/08/13	7	13.51	17	13.65	13.45	-10	10,142	-0.10%
2018/08/10	5	13.88	0.1	13.90	13.90	4.9	10,133	0.05%
2018/08/09	0	0.00	1	14.25	14.20	-1	10,151	-0.01%
2018/08/08	6	14.08	0	0.00	14.15	6	10,192	0.06%
2018/08/07	0	0.00	4	14.45	14.35	-4	10,188	-0.04%
2018/08/06	0	0.00	12	14.41	14.40	-12	10,217	-0.12%
2018/08/03	2	13.95	4	14.00	14.00	-2	10,098	-0.02%
2018/08/02	6	14.03	2	14.05	13.85	4	10,189	0.04%
2018/08/01	0	0.00	6	14.18	14.15	-6	10,196	-0.06%
2018/07/31	1	13.70	1	13.85	13.85	0	10,106	0.00%
2018/07/30	0	0.00	31	13.79	13.75	-31	10,216	-0.30%
2018/07/27	1	13.60	100	13.63	13.80	-99	10,222	-0.97%
2018/07/26	2	13.60	0	0.00	13.60	2	10,251	0.02%
2018/07/25	1	13.55	2	13.60	13.45	-1	10,353	-0.01%
2018/07/24	0	0.00	5	13.52	13.55	-5	10,704	-0.05%
2018/07/23	1	13.35	0	0.00	13.30	1	10,814	0.01%
2018/07/20	6	13.40	2	13.35	13.40	4	11,007	0.04%
2018/07/19	1	13.40	5	13.42	13.45	-4	11,111	-0.04%
2018/07/18	3	13.35	5	13.34	13.40	-2	11,359	-0.02%
2018/07/17	0	0.00	1	13.20	13.20	-1	11,352	-0.01%
2018/07/16	1	13.00	15	13.05	13.00	-14	11,369	-0.12%
2018/07/13	0	0.00	7	13.09	13.10	-7	11,522	-0.06%
2018/07/12	4	12.93	0	0.00	12.90	4	11,588	0.03%
2018/07/11	0	0.00	1	13.15	13.10	-1	11,641	-0.01%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	3	12.85	2	12.90	12.85	1	11,692	0.01%
2018/07/06	1	12.90	5	12.85	12.85	-4	11,718	-0.03%
2018/07/05	2	13.15	0	0.00	12.90	2	11,719	0.02%
2018/07/03	2	13.20	3	13.35	13.20	-1	11,842	-0.01%
2018/07/02	2	13.38	0	0.00	13.35	2	11,812	0.02%
2018/06/29	3	12.98	0	0.00	13.00	3	11,668	0.03%
2018/06/28	511	12.85	5	12.85	12.95	506	11,482	4.41%	大買/鉅額交易
2018/06/27	15	13.13	20	13.38	13.05	-5	11,368	-0.04%
2018/06/26	46	13.36	0	0.00	13.30	46	11,309	0.41%
2018/06/25	513	13.85	5	13.85	13.80	508	11,240	4.52%	大買/鉅額交易
2018/06/22	5	14.16	0	0.00	14.10	5	11,204	0.04%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/20	9	14.36	17	14.45	14.35	-8	11,437	-0.07%
2018/06/19	15	14.59	15	14.65	14.55	0	11,403	0.00%
2018/06/15	0	0.00	7	14.75	14.80	-7	11,767	-0.06%
2018/06/14	9	14.78	5	14.70	14.75	4	12,018	0.03%
2018/06/13	5	14.80	0	0.00	14.75	5	12,526	0.04%
2018/06/12	5	14.75	0	0.00	14.75	5	12,633	0.04%
2018/06/11	5	14.71	18	14.65	14.65	-13	12,648	-0.10%
2018/06/08	20	14.79	0	0.00	14.80	20	12,606	0.16%
2018/06/07	36	14.93	0	0.00	14.95	36	12,679	0.28%
2018/06/06	13	14.95	0	0.00	14.95	13	12,905	0.10%
2018/06/04	1	14.95	2	14.95	14.95	-1	13,119	-0.01%
2018/06/01	4	14.75	0	0.00	14.90	4	13,142	0.03%
2018/05/31	5	14.74	51	14.70	14.85	-46	13,396	-0.34%
2018/05/30	6	14.80	0	0.00	14.75	6	13,509	0.04%
2018/05/29	35	15.06	0	0.00	15.05	35	13,537	0.26%
2018/05/28	4	15.25	4	15.35	15.35	0	13,735	0.00%
2018/05/25	40	15.21	1	15.20	15.10	39	13,828	0.28%
2018/05/24	20	15.39	2	15.25	15.25	18	13,928	0.13%
2018/05/23	28	15.35	0	0.00	15.25	28	13,882	0.20%
2018/05/22	4	15.50	36	15.54	15.40	-32	13,950	-0.23%
2018/05/21	1	15.05	0	0.00	15.10	1	13,550	0.01%
2018/05/17	6	14.77	0	0.00	14.70	6	13,812	0.04%
2018/05/15	2	14.75	0	0.00	14.80	2	14,406	0.01%
2018/05/14	160	14.67	8	14.84	14.65	152	15,200	1.00%	大買/鉅額交易
2018/05/11	200	14.90	14	14.99	14.95	186	15,437	1.20%	大買/鉅額交易
2018/05/10	5	14.96	0	0.00	14.95	5	15,718	0.03%
2018/05/09	77	15.04	3	15.13	15.00	74	15,801	0.47%
2018/05/08	75	15.05	2	15.08	15.05	73	15,796	0.46%
2018/05/07	32	14.99	15	15.07	14.95	17	15,977	0.11%
2018/05/04	50	14.90	0	0.00	15.00	50	15,983	0.31%
2018/05/02	52.6	15.12	20	15.15	15.05	32.6	16,161	0.20%
2018/04/30	60	15.08	14	15.09	15.10	46	16,509	0.28%
2018/04/27	9	14.27	2	14.20	14.30	7	16,687	0.04%
2018/04/26	5	14.45	7	14.34	14.20	-2	17,170	-0.01%
2018/04/25	9	14.33	0	0.00	14.30	9	17,237	0.05%
2018/04/24	29	14.56	4	14.65	14.55	25	17,631	0.14%
2018/04/23	0	0.00	2	15.05	14.90	-2	17,802	-0.01%
2018/04/19	1	15.00	30	14.95	14.95	-29	18,319	-0.16%
2018/04/18	3	14.78	0	0.00	14.75	3	18,481	0.02%
2018/04/17	6	14.73	0	0.00	14.70	6	18,938	0.03%
2018/04/16	5	14.95	0	0.00	14.90	5	19,295	0.03%
2018/04/13	0	0.00	1	15.00	15.05	-1	19,558	-0.01%
2018/04/11	3	15.10	4	15.08	15.05	-1	22,728	0.00%
2018/04/10	5	15.10	0	0.00	15.10	5	24,086	0.02%
2018/04/09	5	15.15	8	15.21	15.15	-3	26,348	-0.01%
2018/04/02	2	15.25	0	0.00	15.20	2	28,675	0.01%
2018/03/31	4	15.13	1	15.20	15.15	3	28,786	0.01%
2018/03/30	2	15.15	0	0.00	15.10	2	29,003	0.01%
2018/03/29	4	15.05	0	0.00	15.05	4	29,102	0.01%
2018/03/28	5	15.07	8	15.08	15.10	-3	29,124	-0.01%
2018/03/27	11	15.30	0	0.00	15.30	11	29,139	0.04%
2018/03/26	49	15.20	0	0.00	15.20	49	29,356	0.17%
2018/03/23	22	15.35	0	0.00	15.40	22	29,609	0.07%
2018/03/22	46	15.86	5	15.90	15.75	41	29,682	0.14%
2018/03/21	12	15.92	11	15.83	15.90	1	29,610	0.00%
2018/03/20	5	16.10	21	16.10	16.15	-16	29,294	-0.05%
2018/03/19	14	15.94	14	16.17	16.20	0	29,292	0.00%
2018/03/16	4	15.55	0	0.00	15.60	4	29,043	0.01%
2018/03/15	1	15.60	0	0.00	15.60	1	29,131	0.00%
2018/03/14	5	15.66	0.9	15.70	15.70	4.1	29,378	0.01%
2018/03/13	3	15.67	10	15.70	15.70	-7	29,749	-0.02%
2018/03/12	59	15.85	63	15.85	15.85	-4	31,022	-0.01%
2018/03/08	26	15.15	1	15.20	15.10	25	31,526	0.08%
2018/03/07	2	15.10	0	0.00	15.05	2	32,137	0.01%
2018/03/06	20	15.10	4	15.15	15.05	16	32,372	0.05%
2018/03/05	4	15.25	0	0.00	15.20	4	32,372	0.01%
2018/03/02	11	15.60	0	0.00	15.55	11	32,368	0.03%
2018/03/01	15	15.61	18.2	15.58	15.90	-3.2	32,670	-0.01%
2018/02/27	8	15.50	1	15.60	15.45	7	32,580	0.02%
2018/02/26	5	15.60	5	15.60	15.45	0	32,608	0.00%
2018/02/23	6	15.55	0	0.00	15.50	6	32,621	0.02%
2018/02/22	1	15.50	2	15.65	15.60	-1	32,912	0.00%
2018/02/12	2	15.25	0	0.00	15.10	2	32,807	0.01%
2018/02/09	179	14.86	52	14.70	15.10	127	32,797	0.39%	大買/鉅額交易
2018/02/08	18	15.41	7	15.44	15.25	11	32,727	0.03%
2018/02/07	13	15.58	1	15.90	15.50	12	32,820	0.04%
2018/02/06	357	15.63	96	15.94	15.30	261	33,097	0.79%	大買/鉅額交易
2018/02/05	207	16.24	104	16.33	16.45	103	32,631	0.32%	大買/大賣/鉅額交易
2018/02/02	417	16.99	0	0.00	16.80	417	32,616	1.28%	大買/鉅額交易
2018/02/01	211	17.16	10	17.15	17.15	201	32,782	0.61%	大買/鉅額交易
2018/01/31	62	17.21	2	17.20	17.25	60	32,975	0.18%
2018/01/30	407	17.16	1	17.25	17.20	406	33,901	1.20%	大買/鉅額交易
2018/01/29	1	17.30	1	17.40	17.50	0	33,872	0.00%
2018/01/25	15	17.36	1	17.40	17.40	14	34,056	0.04%
2018/01/24	1	17.50	2	17.50	17.60	-1	34,671	0.00%
2018/01/23	152	17.13	55	17.30	17.15	97	34,505	0.28%	大買/
2018/01/22	232	17.71	0	0.00	17.50	232	34,772	0.67%	大買/鉅額交易
2018/01/19	1	18.00	1	18.10	18.05	0	34,455	0.00%
2018/01/18	1	18.00	3	18.13	18.10	-2	34,640	-0.01%
2018/01/17	25	17.65	27	17.77	18.05	-2	34,805	-0.01%
2018/01/16	4	17.81	0	0.00	17.80	4	35,518	0.01%
2018/01/15	6	18.18	0	0.00	18.05	6	35,990	0.02%
2018/01/12	1	17.90	5	18.05	18.00	-4	36,139	-0.01%
2018/01/11	26	18.08	78	18.08	17.85	-52	35,930	-0.14%
2018/01/10	108	17.78	57	17.91	17.75	51	35,893	0.14%	大買/
2018/01/09	1.9	18.20	8	18.31	18.20	-6.1	35,609	-0.02%
2018/01/08	257	18.29	117	18.40	18.40	140	35,487	0.39%	大買/大賣/鉅額交易
2018/01/05	230	18.45	183	18.64	18.70	47	35,212	0.13%	大買/大賣/
2018/01/04	7	17.75	48	17.69	18.15	-41	32,858	-0.12%
2018/01/03	27	18.21	67	17.86	17.70	-40	31,810	-0.13%
2018/01/02	6	17.75	99	17.49	17.95	-93	29,691	-0.31%