長榮 (2603)-元富-信義券商分點個股進出

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
218.0
漲跌
▼4.0
漲幅
-1.80%
成交量
39,893張
產業
上市航運類股
4717人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/06/07	20.3	218.65	8	220.06	218.00	12.3	52,523	0.02%
2024/06/06	2.2	219.51	14.5	219.55	222.00	-12.3	52,489	-0.02%
2024/06/05	9	217.83	17	218.03	217.00	-8	52,243	-0.02%
2024/06/04	11.8	211.54	3.1	211.99	211.00	8.8	52,542	0.02%
2024/06/03	4.1	214.13	4.1	215.73	215.50	0	52,649	0.00%
2024/05/31	42.3	217.59	28.6	217.73	210.50	13.6	52,398	0.03%
2024/05/30	7.5	218.83	8	218.37	218.50	-0.5	51,869	0.00%
2024/05/29	10.3	221.25	15.3	224.44	218.00	-5	52,114	-0.01%
2024/05/28	8.3	223.55	22.6	225.10	218.50	-14.3	51,670	-0.03%
2024/05/27	33.1	222.98	19.9	225.23	223.00	13.1	51,350	0.03%
2024/05/24	8	217.94	18.1	216.48	219.50	-10.1	50,090	-0.02%
2024/05/23	5	209.60	6.3	209.98	209.00	-1.3	49,140	0.00%
2024/05/22	3.6	206.75	4.5	208.65	209.00	-0.9	49,158	0.00%
2024/05/21	15.7	209.34	12	211.42	208.00	3.7	49,412	0.01%
2024/05/20	11.1	215.54	18.1	215.35	212.50	-7	49,147	-0.01%
2024/05/17	97.9	212.00	97	217.63	210.50	0.9	48,508	0.00%
2024/05/16	12.1	211.22	37.8	210.24	217.00	-25.7	47,681	-0.05%
2024/05/15	34.8	204.88	9.4	204.32	203.50	25.4	46,711	0.05%
2024/05/14	65.3	219.24	62	215.49	215.00	3.3	45,871	0.01%
2024/05/13	83.2	205.87	134.4	205.69	205.50	-51.3	43,337	-0.12%	大賣/
2024/05/10	64	193.13	72.1	190.76	193.50	-8.1	41,355	-0.02%
2024/05/09	16.3	177.90	19.3	178.80	177.50	-3.1	39,949	-0.01%
2024/05/08	19.9	174.87	0.3	180.50	172.50	19.6	39,204	0.05%
2024/05/07	4.4	179.29	2.3	182.20	178.00	2	38,428	0.01%
2024/05/06	2.2	180.09	6	181.42	180.50	-3.8	38,171	-0.01%
2024/05/03	4.4	180.96	1	181.50	180.00	3.3	38,082	0.01%
2024/05/02	5	185.58	2	183.50	181.50	3	37,955	0.01%
2024/04/30	13	187.88	9.1	188.34	189.50	3.9	37,605	0.01%
2024/04/29	9	190.39	12.2	191.67	191.50	-3.2	37,284	-0.01%
2024/04/26	50	187.32	59.8	185.95	187.00	-9.8	36,888	-0.03%
2024/04/25	2	180.25	8	180.25	181.00	-6	36,262	-0.02%
2024/04/24	2	178.76	10.3	179.21	180.00	-8.2	36,522	-0.02%
2024/04/23	11.1	174.04	0	0.00	173.50	11.1	36,537	0.03%
2024/04/22	14	176.72	24.8	179.35	174.00	-10.8	36,681	-0.03%
2024/04/19	10.1	175.03	23	175.10	172.50	-12.9	36,159	-0.04%
2024/04/18	5	169.40	2	168.50	168.00	3	36,032	0.01%
2024/04/17	8.4	171.42	1.2	170.87	170.50	7.3	36,093	0.02%
2024/04/16	5.7	171.08	8	173.06	170.50	-2.3	36,505	-0.01%
2024/04/15	3.3	176.98	15.3	178.18	178.00	-12	37,006	-0.03%
2024/04/12	9	175.67	5.2	176.04	176.50	3.8	37,086	0.01%
2024/04/11	4	175.38	8.7	173.59	175.00	-4.7	37,542	-0.01%
2024/04/10	1	171.47	5	171.50	169.00	-4	38,445	-0.01%
2024/04/09	5	171.70	13.3	171.39	171.00	-8.3	39,073	-0.02%
2024/04/08	5	167.50	1	167.00	168.00	4	39,673	0.01%
2024/04/03	3	167.00	15	166.50	165.00	-12	39,600	-0.03%
2024/04/02	4.5	164.67	6	167.00	165.50	-1.5	39,719	0.00%
2024/04/01	18.3	169.47	8	169.69	167.50	10.3	39,542	0.03%
2024/03/29	18	175.22	32.3	175.12	172.00	-14.3	39,509	-0.04%
2024/03/28	13.3	175.24	20	175.53	176.00	-6.7	39,026	-0.02%
2024/03/27	2	173.50	8.7	174.69	175.50	-6.7	38,886	-0.02%
2024/03/26	16.4	170.96	16	170.72	171.50	0.4	39,666	0.00%
2024/03/25	7	172.93	5.2	173.19	173.50	1.8	40,019	0.00%
2024/03/22	22.5	171.26	14.1	172.77	170.00	8.4	40,849	0.02%
2024/03/21	83.2	175.78	72	178.12	175.00	11.2	41,611	0.03%
2024/03/20	196.1	177.61	197.8	182.29	176.00	-1.7	41,532	0.00%	大買/大賣/
2024/03/19	15	171.07	26.3	173.42	177.00	-11.3	40,415	-0.03%
2024/03/18	17.2	163.50	8	163.00	164.50	9.1	39,780	0.02%
2024/03/15	66.4	167.49	23	168.09	166.50	43.4	40,039	0.11%
2024/03/14	15.6	183.65	43.3	182.91	183.50	-27.7	38,795	-0.07%
2024/03/13	34.5	191.66	7.6	192.65	191.00	26.9	38,018	0.07%
2024/03/12	0	181.00	9	183.56	187.50	-9	37,317	-0.02%
2024/03/11	93.1	180.80	91	181.46	180.00	2.1	36,896	0.01%
2024/03/08	55.4	182.15	38.3	181.57	179.50	17.1	36,775	0.05%
2024/03/07	7	176.00	17.9	176.42	177.50	-10.9	36,257	-0.03%
2024/03/06	6.6	171.22	3	172.00	171.50	3.6	35,864	0.01%
2024/03/05	70.2	174.01	76.8	173.57	173.50	-6.6	35,697	-0.02%
2024/03/04	7	166.95	18.6	166.60	172.00	-11.6	35,258	-0.03%
2024/03/01	3.5	165.23	3	164.83	165.00	0.5	34,722	0.00%
2024/02/29	19.8	165.60	11.7	165.10	165.50	8.1	34,435	0.02%
2024/02/27	9	159.67	10.2	160.71	159.50	-1.2	33,938	0.00%
2024/02/26	3	159.33	1	159.00	160.00	2	33,830	0.01%
2024/02/23	6.4	160.48	8.5	161.16	159.50	-2.1	33,829	-0.01%
2024/02/22	22	161.93	36.3	161.37	162.50	-14.3	33,543	-0.04%
2024/02/21	2	156.50	9.2	156.21	155.00	-7.2	32,882	-0.02%
2024/02/20	2	153.00	14.8	153.09	153.50	-12.8	32,583	-0.04%
2024/02/19	3	148.50	2.4	148.49	149.00	0.6	32,553	0.00%
2024/02/16	4	149.75	7	151.50	148.00	-3	32,785	-0.01%
2024/02/15	8.2	147.50	22.6	148.94	149.00	-14.4	33,361	-0.04%
2024/02/05	3	150.35	4.1	151.78	152.00	-1	33,037	0.00%
2024/02/02	15.4	151.36	2	150.75	150.00	13.4	32,998	0.04%
2024/02/01	3	155.50	14.4	155.25	157.00	-11.4	32,542	-0.04%
2024/01/31	8.2	150.38	2.2	150.55	150.50	6	32,117	0.02%
2024/01/30	0	0.00	5.2	151.63	151.50	-5.2	32,035	-0.02%
2024/01/29	4.2	150.98	0	0.00	151.50	4.2	32,167	0.01%
2024/01/26	1	150.00	1.1	151.00	151.00	-0.1	32,157	0.00%
2024/01/25	8.4	152.30	1.1	152.00	151.50	7.3	32,011	0.02%
2024/01/24	4	154.75	6	156.00	153.50	-2	31,874	-0.01%
2024/01/23	3	153.33	1	153.00	152.50	2	31,848	0.01%
2024/01/22	55.2	152.17	46	150.79	152.50	9.2	31,840	0.03%
2024/01/19	13.2	155.27	3.1	155.18	155.00	10.1	31,526	0.03%
2024/01/18	3	153.83	7.5	156.26	158.00	-4.5	31,319	-0.01%
2024/01/17	8.2	152.33	24.2	153.04	152.50	-16	30,863	-0.05%
2024/01/16	9.2	155.22	7	154.71	153.50	2.2	30,351	0.01%
2024/01/15	17.2	158.53	4.6	158.52	158.50	12.7	29,887	0.04%
2024/01/12	8	155.13	31.8	154.95	156.50	-23.8	29,552	-0.08%
2024/01/11	11	149.23	5	149.20	149.00	6	28,933	0.02%
2024/01/10	1.3	147.10	39	147.72	148.00	-37.8	28,833	-0.13%
2024/01/09	14.6	151.92	12.4	151.40	151.50	2.2	28,159	0.01%
2024/01/08	9.2	161.10	7	161.14	160.50	2.2	27,201	0.01%
2024/01/05	6.3	161.55	6.3	162.25	162.50	0	26,660	0.00%
2024/01/04	22.4	161.60	36.3	161.11	161.00	-14	26,027	-0.05%
2024/01/03	37.5	154.27	23.1	153.64	155.00	14.4	25,080	0.06%
2024/01/02	11.1	151.21	18.4	150.39	151.00	-7.3	24,376	-0.03%
2023/12/29	1.2	142.13	5.1	143.01	143.50	-4	23,571	-0.02%
2023/12/28	28.4	143.59	15.1	143.96	143.00	13.3	23,503	0.06%
2023/12/27	31.1	148.60	6.3	149.07	147.00	24.8	23,295	0.11%
2023/12/26	40.1	145.09	47	144.92	146.50	-6.9	23,118	-0.03%
2023/12/25	115.2	143.49	109	142.67	142.00	6.2	22,603	0.03%	大買/大賣/
2023/12/22	8	151.12	12.2	151.73	153.00	-4.2	21,338	-0.02%
2023/12/21	51.1	151.28	20.7	151.15	152.00	30.4	20,511	0.15%
2023/12/20	18.1	146.85	26.1	146.44	148.00	-8	19,284	-0.04%
2023/12/19	181.2	146.44	197.6	144.64	147.00	-16.5	18,551	-0.09%	大買/大賣/
2023/12/18	18.4	140.78	21	140.52	141.50	-2.6	17,480	-0.02%
2023/12/15	4	134.13	12.9	132.72	134.00	-8.9	16,324	-0.05%
2023/12/14	0	128.00	0	0.00	129.00	0	15,980	0.00%
2023/12/13	15.2	128.94	18.1	128.64	129.50	-2.9	16,287	-0.02%
2023/12/12	13	128.92	82	128.13	129.00	-69	17,166	-0.40%
2023/12/11	8	120.50	54.5	120.03	122.00	-46.5	16,528	-0.28%
2023/12/08	2	118.00	10.7	117.79	118.50	-8.7	16,123	-0.05%
2023/12/07	4.1	115.74	1.1	115.54	115.50	3	16,004	0.02%
2023/12/06	0	0.00	2.4	116.79	117.00	-2.4	16,028	-0.01%
2023/12/05	16	118.44	11	118.04	117.50	5	15,952	0.03%
2023/12/04	52.3	117.86	11	118.00	118.50	41.3	15,627	0.26%
2023/12/01	7	113.00	1.2	114.00	114.50	5.8	15,074	0.04%
2023/11/30	1	112.50	0	112.50	112.00	1	15,019	0.01%
2023/11/29	0	0.00	2.1	112.05	112.00	-2.1	15,059	-0.01%
2023/11/28	4	113.63	0.2	113.50	114.00	3.8	14,999	0.03%
2023/11/27	2	113.00	1.2	113.50	113.50	0.8	14,933	0.01%
2023/11/24	0	0.00	0.2	113.00	113.00	-0.2	14,895	0.00%
2023/11/22	2	112.50	1.4	112.79	112.00	0.6	14,926	0.00%
2023/11/21	3	113.33	1	113.00	113.50	2	14,894	0.01%
2023/11/20	6.2	113.82	1	114.00	114.00	5.2	14,878	0.04%
2023/11/17	0.2	115.50	2	116.00	115.00	-1.8	14,806	-0.01%
2023/11/16	2	116.00	4.8	116.92	117.00	-2.8	14,770	-0.02%
2023/11/15	4.8	114.44	4.1	114.99	115.50	0.7	14,653	0.00%
2023/11/14	2.2	114.02	14.4	114.15	114.00	-12.2	15,129	-0.08%
2023/11/13	1.4	109.34	0.2	108.50	108.50	1.2	14,642	0.01%
2023/11/10	2	109.50	6	109.50	109.00	-4	14,845	-0.03%
2023/11/09	3	109.00	2.3	109.15	109.00	0.7	14,856	0.00%
2023/11/08	43.2	107.97	46	107.55	107.50	-2.8	15,081	-0.02%
2023/11/07	0	0.00	1	109.00	108.50	-1	15,173	-0.01%
2023/11/06	45	109.02	46	109.00	109.00	-1	15,305	-0.01%
2023/11/03	0.1	112.50	1	112.00	113.00	-0.9	15,267	-0.01%
2023/11/02	0.1	110.50	5	110.00	110.50	-4.9	15,404	-0.03%
2023/10/31	41	109.50	41	107.50	107.50	0	16,245	0.00%
2023/10/30	45	108.89	43	109.98	110.00	2	16,294	0.01%
2023/10/27	0	0.00	5	107.50	108.00	-5	16,352	-0.03%
2023/10/25	0	0.00	1	105.00	105.50	-1	17,495	-0.01%
2023/10/20	0	0.00	0.1	102.50	103.50	-0.1	18,343	0.00%
2023/10/18	0	0.00	0.1	103.50	102.50	-0.1	18,937	0.00%
2023/10/17	1	104.00	0	0.00	103.00	1	19,151	0.01%
2023/10/16	0.1	103.57	0.1	104.00	104.00	0	19,727	0.00%
2023/10/13	1	104.50	0	0.00	105.00	1	20,186	0.00%
2023/10/12	1	103.55	1	105.00	106.00	0	20,497	0.00%
2023/10/11	9.5	104.32	1	104.00	103.50	8.5	20,907	0.04%
2023/10/06	1	110.50	0	0.00	111.00	1	21,333	0.00%
2023/10/05	0.1	112.00	0	0.00	112.00	0.1	21,800	0.00%
2023/10/04	20	110.00	23	109.67	110.00	-3	22,082	-0.01%
2023/10/03	4	112.25	0	0.00	110.50	4	22,392	0.02%
2023/10/02	1	113.00	2	113.25	113.50	-1	22,820	0.00%
2023/09/28	0	0.00	16.4	115.99	116.00	-16.4	23,131	-0.07%
2023/09/27	0	0.00	2	116.50	116.00	-2	24,267	-0.01%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	1	114.50	1	115.00	116.00	0	28,400	0.00%
2023/09/22	1	114.50	1.1	114.50	114.50	-0.1	30,676	0.00%
2023/09/21	6	115.08	0	0.00	115.50	6	32,343	0.02%
2023/09/20	5	117.80	4	117.75	117.50	1	32,854	0.00%
2023/09/19	6	115.67	5	116.20	116.00	1	33,020	0.00%
2023/09/18	5	117.80	1.1	117.94	117.00	4	33,391	0.01%
2023/09/15	7.1	116.06	17.2	115.36	118.50	-10.1	33,494	-0.03%
2023/09/14	0	0.00	1	109.00	109.50	-1	32,626	0.00%
2023/09/13	4	106.13	1	106.00	106.50	3	32,821	0.01%
2023/09/11	3	105.51	0	0.00	106.50	3	33,978	0.01%
2023/09/08	3	106.50	0	0.00	107.00	3	34,493	0.01%
2023/09/07	0	0.00	2	106.50	107.00	-2	34,795	-0.01%
2023/09/06	1	107.00	1	107.00	107.00	0	35,038	0.00%
2023/09/05	0	108.00	100	107.50	108.50	-100	35,164	-0.28%
2023/09/04	0.1	107.00	0	0.00	107.50	0.1	35,576	0.00%
2023/09/01	1	105.50	1	105.50	105.50	0	35,625	0.00%
2023/08/31	0	0.00	8.4	106.12	106.50	-8.4	35,862	-0.02%
2023/08/28	2	105.00	0	0.00	105.00	2	36,584	0.01%
2023/08/24	100	106.00	1	106.00	106.00	99	37,012	0.27%
2023/08/23	1	106.00	0	0.00	106.50	1	37,332	0.00%
2023/08/22	0	0.00	101	107.00	106.50	-101	37,581	-0.27%	大賣/鉅額交易
2023/08/21	103	105.00	0	0.00	105.00	103	37,731	0.27%	大買/鉅額交易
2023/08/18	5	107.40	458	108.99	107.00	-453	37,575	-1.21%	大賣/鉅額交易
2023/08/16	4	104.25	0	0.00	104.00	4	36,917	0.01%
2023/08/15	1	106.00	1	107.00	106.00	0	36,768	0.00%
2023/08/14	3	106.83	0	0.00	106.50	3	36,783	0.01%
2023/08/11	0	107.50	0	0.00	108.00	0	36,707	0.00%
2023/08/10	0	0.00	2	106.75	107.00	-2	36,734	-0.01%
2023/08/09	152	106.50	161	108.36	106.50	-9	36,859	-0.02%	大買/大賣/
2023/08/08	0	107.50	5	107.20	107.50	-5	36,719	-0.01%
2023/08/07	457	106.31	12.1	105.14	106.50	444.9	36,651	1.21%	大買/鉅額交易
2023/08/04	3.1	107.03	196.4	107.00	109.00	-193.3	36,474	-0.53%	大賣/鉅額交易
2023/08/01	90	105.00	81.1	105.01	105.50	9	35,949	0.02%
2023/07/31	99	104.20	0.4	104.50	104.00	98.6	35,838	0.28%
2023/07/28	103.1	106.98	5.1	106.90	107.50	98	35,459	0.28%	大買/
2023/07/27	1	102.50	93	103.47	103.00	-92	35,471	-0.26%
2023/07/26	91.4	102.00	156	102.20	102.00	-64.6	35,888	-0.18%	大賣/
2023/07/25	4	99.90	0	0.00	99.70	4	35,577	0.01%
2023/07/24	5	99.22	0	0.00	99.30	5	35,591	0.01%
2023/07/21	162	100.97	25	101.86	101.00	137	35,463	0.39%	大買/鉅額交易
2023/07/20	105	99.98	101.1	100.97	101.00	3.9	35,242	0.01%	大買/大賣/
2023/07/19	0.1	99.00	0.1	98.60	98.10	0	34,939	0.00%
2023/07/18	1	99.00	1.1	99.77	98.60	-0.1	34,607	0.00%
2023/07/17	8.2	98.68	8	98.14	98.40	0.2	34,323	0.00%
2023/07/14	27.2	97.90	17	97.46	96.50	10.2	34,205	0.03%
2023/07/13	5.5	97.60	12	98.07	95.90	-6.5	34,165	-0.02%
2023/07/12	5.8	101.14	3	101.00	100.50	2.8	33,790	0.01%
2023/07/11	4.1	104.73	4	102.75	104.00	0.1	33,810	0.00%
2023/07/10	7	104.29	3	105.17	104.50	4	33,576	0.01%
2023/07/07	4.6	107.78	9.1	107.56	108.00	-4.5	33,543	-0.01%
2023/07/06	0.2	107.00	0.9	106.06	106.50	-0.7	33,027	0.00%
2023/07/05	9	104.83	5	104.40	107.00	4	32,746	0.01%
2023/07/04	37.4	106.54	25.5	107.47	105.50	11.9	31,898	0.04%
2023/07/03	14	102.01	10.3	102.26	102.50	3.7	28,846	0.01%
2023/06/30	11.1	92.34	11.2	92.38	93.50	-0.1	27,771	0.00%
2023/06/29	11.2	154.19	5.2	154.31	155.00	6	25,531	0.02%
2023/06/28	42	160.27	1	157.50	157.50	41	23,792	0.17%
2023/06/27	0.4	161.00	2.1	161.50	161.00	-1.7	23,207	-0.01%
2023/06/26	3	159.33	2	158.50	160.00	1	22,956	0.00%
2023/06/21	11	159.05	2.4	160.29	158.00	8.6	22,405	0.04%
2023/06/20	0	0.00	2	163.00	162.50	-2	22,028	-0.01%
2023/06/19	4	162.63	1.4	165.14	162.00	2.6	21,797	0.01%
2023/06/16	0	0.00	7	165.43	166.00	-7	21,478	-0.03%
2023/06/15	4	162.38	2	162.00	162.00	2	21,093	0.01%
2023/06/14	2	161.75	3.2	160.25	161.50	-1.2	21,133	-0.01%
2023/06/13	0	0.00	2	157.25	157.00	-2	21,751	-0.01%
2023/06/12	0	155.00	2	155.50	155.50	-2	23,770	-0.01%
2023/06/09	0.2	154.08	0	0.00	155.00	0.2	24,470	0.00%
2023/06/08	0	0.00	2	154.00	154.00	-2	24,993	-0.01%
2023/06/07	3.1	151.17	0	0.00	151.00	3.1	25,857	0.01%
2023/06/06	4.1	151.27	0	0.00	151.50	4.1	26,019	0.02%
2023/06/05	3	151.49	5	151.00	151.00	-2	26,045	-0.01%
2023/06/02	8.1	152.76	4	152.75	152.50	4.1	26,017	0.02%
2023/06/01	5.2	152.65	1	152.50	153.50	4.2	26,177	0.02%
2023/05/31	0	0.00	1	156.00	153.00	-1	26,502	0.00%
2023/05/30	5	155.50	1	156.00	153.50	4	26,649	0.02%
2023/05/29	0	0.00	16	156.31	157.00	-16	26,666	-0.06%
2023/05/26	1	153.50	3	152.67	152.50	-2	26,727	-0.01%
2023/05/25	9	150.50	0	0.00	150.00	9	26,905	0.03%
2023/05/24	2	151.75	0	0.00	151.50	2	27,177	0.01%
2023/05/23	7.6	152.21	0	0.00	151.50	7.6	27,736	0.03%
2023/05/22	5	153.50	6	153.67	153.50	-1	27,619	0.00%
2023/05/19	0	151.00	0	0.00	150.50	0	27,430	0.00%
2023/05/18	1	151.50	0	0.00	151.00	1	27,342	0.00%
2023/05/17	11	151.09	121	151.50	151.00	-110	27,418	-0.40%	大賣/鉅額交易
2023/05/16	3.2	150.72	0	0.00	151.00	3.2	27,540	0.01%
2023/05/15	4	149.63	4	150.13	152.50	0	27,598	0.00%
2023/05/12	0	152.50	1	151.50	152.50	-1	27,656	0.00%
2023/05/11	3	152.67	0	0.00	151.00	3	27,729	0.01%
2023/05/10	7	153.71	4	154.38	155.00	3	27,613	0.01%
2023/05/08	1	150.50	2.4	150.58	151.00	-1.4	27,731	-0.01%
2023/05/05	1	151.50	0	0.00	151.50	1	28,099	0.00%
2023/05/04	3	150.83	0	0.00	150.50	3	28,367	0.01%
2023/05/03	3.1	150.37	1	150.00	150.00	2.1	28,270	0.01%
2023/05/02	5.2	156.29	1	154.50	155.50	4.2	27,680	0.02%
2023/04/28	3	161.50	1	163.50	161.50	2	27,264	0.01%
2023/04/27	0	0.00	0.4	160.00	159.00	-0.4	27,278	0.00%
2023/04/26	6	159.83	0	0.00	160.00	6	27,299	0.02%
2023/04/25	0	165.00	0	0.00	162.00	0	27,227	0.00%
2023/04/24	2	165.25	0	0.00	165.00	2	27,297	0.01%
2023/04/21	4	166.63	0	0.00	166.00	4	27,427	0.01%
2023/04/20	0	0.00	3	170.33	170.50	-3	27,297	-0.01%
2023/04/19	5	168.70	3	169.83	168.00	2	27,522	0.01%
2023/04/18	3	169.67	15	170.33	170.00	-12	27,398	-0.04%
2023/04/17	8	172.50	35	173.20	174.50	-27	27,159	-0.10%
2023/04/14	5	169.10	5.8	168.64	170.00	-0.8	26,921	0.00%
2023/04/13	1	166.50	1.6	166.81	166.50	-0.6	26,615	0.00%
2023/04/12	15	166.00	2	166.00	166.50	13	26,726	0.05%
2023/04/11	1	164.50	4	165.13	164.50	-3	26,529	-0.01%
2023/04/10	5	163.80	5	165.20	163.50	0	26,684	0.00%
2023/04/07	3	162.00	1	159.00	163.50	2	26,603	0.01%
2023/04/06	0.2	159.00	1	159.50	158.00	-0.8	26,571	0.00%
2023/03/30	0	159.00	0	0.00	158.00	0	27,792	0.00%
2023/03/29	2	160.00	0	0.00	158.50	2	28,237	0.01%
2023/03/28	1	160.50	1	160.50	160.50	0	28,697	0.00%
2023/03/27	1	161.00	1	159.00	161.00	0	29,204	0.00%
2023/03/24	0	159.50	0	0.00	160.50	0	30,143	0.00%
2023/03/23	6	158.67	4	158.00	159.50	2	30,253	0.01%
2023/03/22	2	161.50	2	162.00	161.50	0	30,188	0.00%
2023/03/21	1	161.00	0	0.00	160.50	1	30,206	0.00%
2023/03/20	7	162.43	6	163.83	162.00	1	30,099	0.00%
2023/03/17	35	160.96	3	160.67	162.00	32	29,846	0.11%
2023/03/16	23.5	162.98	9	162.17	159.50	14.5	29,571	0.05%
2023/03/15	26.2	175.07	26.1	175.26	167.00	0.1	28,621	0.00%
2023/03/14	8	168.63	12.7	168.86	171.00	-4.7	26,668	-0.02%
2023/03/13	5	169.30	5.1	168.78	170.50	-0.1	25,971	0.00%
2023/03/10	33	163.52	22.4	166.79	165.00	10.6	25,495	0.04%
2023/03/09	2	163.25	10	162.30	164.50	-8	24,452	-0.03%
2023/03/08	3	163.17	13.2	161.84	161.00	-10.2	24,366	-0.04%
2023/03/07	3	164.17	6	164.33	166.00	-3	24,298	-0.01%
2023/03/06	76	163.00	7.4	163.54	164.50	68.6	24,396	0.28%
2023/03/03	6.3	162.44	5.3	160.83	163.00	1	24,567	0.00%
2023/03/02	2	160.25	21.2	159.72	160.50	-19.2	24,620	-0.08%
2023/03/01	7	155.57	2.4	155.50	156.00	4.6	24,421	0.02%
2023/02/24	1	156.50	8	157.50	157.00	-7	24,337	-0.03%
2023/02/23	11.1	157.82	7.8	157.05	158.00	3.3	24,160	0.01%
2023/02/22	5	154.00	37	153.68	152.50	-32	23,941	-0.13%
2023/02/21	3	153.17	19.7	153.72	155.00	-16.7	23,692	-0.07%
2023/02/20	1	147.00	0	0.00	147.00	1	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	1	147.50	1	147.50	148.00	0	24,474	0.00%
2023/02/15	1	146.00	0.4	148.50	146.50	0.6	25,323	0.00%
2023/02/14	2	146.52	18	146.97	149.00	-16	25,695	-0.06%
2023/02/13	3.4	143.18	11	143.73	143.50	-7.6	25,862	-0.03%
2023/02/10	7	147.57	4.8	147.91	147.00	2.2	26,416	0.01%
2023/02/09	2	150.25	2	151.00	150.00	0	26,872	0.00%
2023/02/08	21.3	151.50	0	0.00	151.50	21.3	27,255	0.08%
2023/02/07	13	151.50	4	151.25	151.00	9	27,677	0.03%
2023/02/06	29	151.48	1	155.00	151.00	28	28,290	0.10%
2023/02/03	7	157.64	5	159.00	157.00	2	28,298	0.01%
2023/02/02	11.2	155.85	14	154.96	156.00	-2.8	28,433	-0.01%
2023/01/31	1	152.00	0	0.00	152.00	1	28,789	0.00%
2023/01/30	1	151.00	1	150.50	150.50	0	29,351	0.00%
2023/01/17	8	152.81	7	154.21	152.50	1	29,516	0.00%
2023/01/16	12	150.25	0	0.00	151.50	12	29,949	0.04%
2023/01/13	2	153.50	3	153.67	152.50	-1	30,224	0.00%
2023/01/12	5.4	152.70	0	0.00	152.50	5.4	31,040	0.02%
2023/01/11	4	157.50	7	158.29	156.50	-3	31,456	-0.01%
2023/01/10	2	155.50	0	0.00	155.50	2	31,952	0.01%
2023/01/09	6	156.08	3	155.50	155.00	3	33,062	0.01%
2023/01/06	1	157.50	0	0.00	159.00	1	33,377	0.00%
2023/01/05	2	156.75	3	158.67	156.50	-1	33,744	0.00%
2023/01/04	1.2	156.92	0	0.00	156.00	1.2	34,379	0.00%
2023/01/03	11	160.50	41	161.90	160.00	-30	34,692	-0.09%
2022/12/30	32	163.00	2	162.00	163.00	30	34,774	0.09%
2022/12/29	2	159.50	3	160.17	160.00	-1	35,206	0.00%
2022/12/28	2	159.25	1	161.46	159.00	1	35,835	0.00%
2022/12/27	74	163.05	2	165.75	162.50	72	36,335	0.20%
2022/12/26	7	162.86	0	0.00	162.50	7	37,155	0.02%
2022/12/23	8	167.31	7	167.43	167.50	1	37,680	0.00%
2022/12/22	11	168.55	9.4	169.23	171.50	1.6	37,869	0.00%
2022/12/21	4	162.50	12	163.37	164.00	-8	37,883	-0.02%
2022/12/20	8	162.19	5.1	163.59	158.50	2.9	38,220	0.01%
2022/12/19	6	163.08	1	164.50	162.00	5	38,917	0.01%
2022/12/16	12	164.63	23.5	163.71	164.00	-11.5	39,083	-0.03%
2022/12/15	0	0.00	7	155.36	157.00	-7	38,991	-0.02%
2022/12/14	10	153.00	0	0.00	152.00	10	39,638	0.03%
2022/12/13	0	0.00	6	156.58	155.00	-6	40,008	-0.01%
2022/12/12	4	154.50	5	154.60	154.50	-1	40,766	0.00%
2022/12/08	1	151.50	0	0.00	151.00	1	42,498	0.00%
2022/12/07	2.1	152.86	0	0.00	151.50	2.1	44,222	0.00%
2022/12/06	13	154.88	1.2	156.08	152.50	11.8	44,704	0.03%
2022/12/05	3	160.17	1	158.00	159.00	2	45,493	0.00%
2022/12/02	4	159.50	0	0.00	158.50	4	45,703	0.01%
2022/12/01	11	164.95	12	163.50	162.00	-1	46,812	0.00%
2022/11/30	1	163.50	1	163.00	163.00	0	46,930	0.00%
2022/11/29	1	160.50	3	160.83	161.00	-2	47,245	0.00%
2022/11/28	5	157.60	1	161.50	157.50	4	47,987	0.01%
2022/11/25	3.2	162.72	6	162.08	160.50	-2.8	48,129	-0.01%
2022/11/24	0	160.00	8.5	157.64	161.00	-8.5	48,659	-0.02%
2022/11/23	2	153.50	6.1	153.58	153.50	-4.1	48,593	-0.01%
2022/11/22	2	150.50	4	149.50	150.50	-2	48,960	0.00%
2022/11/21	2.3	147.74	0	0.00	147.50	2.3	49,966	0.00%
2022/11/18	8.1	152.06	0.3	153.00	150.50	7.8	50,925	0.02%
2022/11/17	0	0.00	1	155.00	154.00	-1	52,546	0.00%
2022/11/16	1	154.00	2	155.00	154.50	-1	53,035	0.00%
2022/11/15	3	154.00	2	155.50	155.00	1	54,115	0.00%
2022/11/14	0	0.00	13.2	154.69	155.50	-13.2	55,197	-0.02%
2022/11/11	6	152.00	4	154.85	150.00	2	56,578	0.00%
2022/11/10	5	150.60	6.8	151.56	151.00	-1.8	57,418	0.00%
2022/11/09	6	147.83	1	149.00	148.50	5	58,833	0.01%
2022/11/08	11	146.91	4.3	148.33	147.50	6.7	59,257	0.01%
2022/11/07	33	143.65	29	142.19	143.50	4	59,292	0.01%
2022/11/04	3.2	138.03	5	137.40	139.00	-1.8	59,938	0.00%
2022/11/03	2	133.75	6	135.08	135.00	-4	60,344	-0.01%
2022/11/02	5.3	140.30	5	139.30	137.00	0.3	61,818	0.00%
2022/11/01	12	137.41	0	0.00	135.00	12	62,196	0.02%
2022/10/31	2	137.00	4	135.13	137.50	-2	62,743	0.00%
2022/10/28	7	139.43	3.4	137.94	137.50	3.6	62,905	0.01%
2022/10/27	5	140.50	1	141.50	142.50	4	63,650	0.01%
2022/10/26	2	136.00	2	137.25	139.00	0	64,661	0.00%
2022/10/25	1	139.00	1	139.00	139.00	0	65,425	0.00%
2022/10/24	2	140.50	3	140.67	137.50	-1	66,456	0.00%
2022/10/21	8	136.88	2	137.25	135.50	6	67,585	0.01%
2022/10/20	26.2	137.99	3	134.83	137.00	23.2	67,859	0.03%
2022/10/19	6.4	143.13	22.3	144.90	144.00	-15.9	68,054	-0.02%
2022/10/18	8	141.19	5	142.70	141.00	3	68,950	0.00%
2022/10/17	212.1	138.66	182.4	139.37	140.00	29.7	69,802	0.04%	大買/大賣/
2022/10/14	5	148.50	37	151.53	152.50	-32	70,879	-0.05%
2022/10/13	7.5	145.97	8	147.13	144.50	-0.5	71,431	0.00%
2022/10/12	9	149.06	8	150.13	147.00	1	73,758	0.00%
2022/10/11	2	155.75	34.4	155.71	156.00	-32.4	74,873	-0.04%
2022/10/07	16	156.47	16	155.38	155.50	0	76,526	0.00%
2022/10/06	8.1	152.31	1	151.50	155.50	7.1	79,300	0.01%
2022/10/05	19	155.00	27	155.00	155.50	-8	80,642	-0.01%
2022/10/04	5	152.10	0	0.00	150.50	5	82,828	0.01%
2022/10/03	33	151.20	44	149.86	149.50	-11	84,746	-0.01%
2022/09/30	14	140.96	17.8	141.23	146.00	-3.8	89,404	0.00%
2022/09/29	4	144.88	55	149.18	144.00	-51	92,868	-0.05%
2022/09/28	26.5	146.53	20	147.73	144.00	6.5	95,013	0.01%
2022/09/27	9.1	151.61	28.6	150.62	153.50	-19.5	96,326	-0.02%
2022/09/26	6.3	147.87	7.3	149.93	145.50	-0.9	98,920	0.00%
2022/09/23	9	158.44	8	159.56	158.00	1	101,954	0.00%
2022/09/22	52.8	154.85	56.4	155.35	156.00	-3.6	103,290	0.00%
2022/09/21	34.6	169.88	39	170.24	166.50	-4.4	105,540	0.00%
2022/09/20	4	170.88	9	172.00	172.50	-5	106,936	0.00%
2022/09/19	166.4	179.59	166.6	177.64	169.00	-0.2	109,423	0.00%	大買/大賣/
2022/09/06	26	80.40	22	81.04	80.80	4	109,750	0.00%
2022/09/05	18.7	80.04	28	80.20	80.00	-9.3	110,450	-0.01%
2022/09/02	62.5	82.55	50	80.91	79.70	12.5	111,134	0.01%
2022/09/01	5	86.86	1	86.80	86.20	4	110,104	0.00%
2022/08/31	54	86.45	84	87.07	88.30	-30	111,154	-0.03%
2022/08/30	1.1	88.39	2	88.20	88.00	-0.9	110,653	0.00%
2022/08/29	10.1	87.54	6	88.17	87.90	4.1	110,637	0.00%
2022/08/26	49	93.80	48	93.54	93.50	1	110,403	0.00%
2022/08/25	11	93.13	10.2	93.34	93.20	0.8	110,452	0.00%
2022/08/24	14.1	92.87	0.2	92.80	92.10	13.9	110,843	0.01%
2022/08/23	1	95.20	7	95.14	95.10	-6	111,196	-0.01%
2022/08/22	48.2	95.64	49	95.10	95.00	-0.8	111,536	0.00%
2022/08/19	2.1	98.35	1	98.50	98.00	1.1	111,307	0.00%
2022/08/18	3	98.37	16	98.08	97.80	-13	111,482	-0.01%
2022/08/17	16	99.19	20	98.96	98.30	-4	111,900	0.00%
2022/08/16	49.1	99.01	73	97.58	97.10	-23.9	112,179	-0.02%
2022/08/15	29.1	99.98	35.1	100.12	99.50	-6.1	113,986	-0.01%
2022/08/12	9	103.56	8	103.81	104.00	1	113,201	0.00%
2022/08/11	21	104.10	17	104.82	103.00	4	114,580	0.00%
2022/08/10	49	104.58	21.1	103.86	103.00	27.9	113,853	0.02%
2022/08/09	121.2	104.83	115	104.38	105.00	6.2	113,610	0.01%	大買/大賣/
2022/08/08	46.2	97.26	65	99.49	101.00	-18.8	113,561	-0.02%
2022/08/05	64	97.41	84	98.07	99.20	-20	112,786	-0.02%
2022/08/04	4	92.93	3	93.80	94.00	1	112,735	0.00%
2022/08/03	43.1	93.24	46	93.19	93.20	-3	113,100	0.00%
2022/08/02	20.2	93.71	5	93.76	93.30	15.1	114,082	0.01%
2022/08/01	3	95.47	17	95.30	96.60	-14	114,967	-0.01%
2022/07/29	28	95.78	46	95.61	95.50	-18	116,058	-0.02%
2022/07/28	6	92.32	2	93.60	92.00	4	116,037	0.00%
2022/07/27	5	93.38	11	93.44	94.00	-6	116,797	-0.01%
2022/07/26	14	91.98	11	91.75	91.70	3	116,958	0.00%
2022/07/25	8	91.58	5	91.94	92.10	3	117,984	0.00%
2022/07/22	16	94.38	15	94.54	94.20	1	117,754	0.00%
2022/07/21	6	91.93	10	92.04	93.00	-4	117,727	0.00%
2022/07/20	6	90.43	9	91.40	89.70	-3	116,996	0.00%
2022/07/19	47	92.05	33	92.22	91.60	14	117,778	0.01%
2022/07/18	6.3	89.71	45	89.89	89.30	-38.7	117,285	-0.03%
2022/07/15	14.1	89.95	32	89.52	89.30	-17.9	117,712	-0.02%
2022/07/14	4	88.65	9	89.39	90.60	-5	118,086	0.00%
2022/07/13	20	89.06	31	89.14	87.10	-11	117,449	-0.01%
2022/07/12	21.2	86.85	47	88.00	86.10	-25.8	116,723	-0.02%
2022/07/11	19	92.69	21	92.37	92.30	-2	115,616	0.00%
2022/07/08	66	93.24	61.1	93.43	92.70	4.9	115,425	0.00%
2022/07/07	11	86.93	11	87.74	88.40	0	114,229	0.00%
2022/07/06	96	86.70	59	87.60	85.80	37	113,418	0.03%
2022/07/05	20	84.46	39	85.02	87.70	-19	112,527	-0.02%
2022/07/04	63	81.79	71	80.24	82.50	-8	110,875	-0.01%
2022/07/01	64.2	80.93	55	81.44	79.80	9.2	109,978	0.01%
2022/06/30	21.1	86.09	7	86.26	84.60	14.1	108,135	0.01%
2022/06/29	102.1	93.23	50	91.76	89.00	52.1	106,524	0.05%	大買/
2022/06/28	39	107.90	40.5	107.00	108.50	-1.5	101,371	0.00%
2022/06/27	464	104.17	469.1	104.62	108.50	-5.1	97,932	-0.01%	大買/大賣/
2022/06/24	27	99.48	116	99.89	98.70	-89	96,001	-0.09%	大賣/
2022/06/23	90.1	99.00	49	98.81	96.10	41.1	95,217	0.04%
2022/06/22	65	104.56	112	105.53	102.00	-47	94,380	-0.05%	大賣/
2022/06/21	19.5	111.08	5	110.80	110.00	14.5	91,420	0.02%
2022/06/20	42.1	111.52	89	110.51	109.50	-46.9	90,332	-0.05%
2022/06/17	11	119.36	6	118.83	119.50	5	88,054	0.01%
2022/06/16	36.2	121.58	12.1	121.76	119.50	24.1	87,782	0.03%
2022/06/15	6.1	128.51	0	0.00	128.00	6.1	87,290	0.01%
2022/06/14	10	130.00	7	130.00	131.50	3	91,019	0.00%
2022/06/13	30.1	132.17	9	132.33	130.50	21.1	98,088	0.02%
2022/06/10	11.1	138.73	3	138.18	139.00	8.1	101,235	0.01%
2022/06/09	61	140.29	42	140.61	140.00	19	103,838	0.02%
2022/06/08	34	145.16	33	145.50	145.50	1	105,150	0.00%
2022/06/07	1	145.50	5	144.80	144.50	-4	108,405	0.00%
2022/06/06	15.1	145.87	8	145.50	143.50	7.1	112,216	0.01%
2022/06/02	2	144.75	2	144.50	144.50	0	117,494	0.00%
2022/06/01	2	142.25	4	143.38	144.50	-2	122,507	0.00%
2022/05/31	12	141.88	5	142.50	140.50	7	128,602	0.01%
2022/05/30	33	144.14	35.1	145.03	144.00	-2.1	130,969	0.00%
2022/05/27	5	143.70	8	144.63	144.50	-3	133,139	0.00%
2022/05/26	2	142.00	2	143.25	142.00	0	135,923	0.00%
2022/05/25	31	143.26	28.1	142.77	143.00	3	137,580	0.00%
2022/05/24	326	144.92	325.2	145.40	142.00	0.8	140,648	0.00%	大買/大賣/
2022/05/23	47	144.52	62.1	143.83	144.00	-15.1	141,672	-0.01%
2022/05/20	7	136.21	12	136.88	135.00	-5	143,505	0.00%
2022/05/19	28.2	133.98	26	133.29	136.00	2.2	146,445	0.00%
2022/05/18	7.2	138.26	5	137.50	137.50	2.2	147,550	0.00%
2022/05/17	9.5	136.95	6.1	137.15	135.50	3.4	148,465	0.00%
2022/05/16	25	138.32	7	137.93	137.50	18	148,528	0.01%
2022/05/13	6	143.50	10	143.20	143.50	-4	147,529	0.00%
2022/05/12	14.1	142.18	9	143.44	139.00	5.1	148,790	0.00%
2022/05/11	29	146.71	22	145.57	144.50	7	149,339	0.00%
2022/05/10	11	146.95	15	148.03	149.00	-4	149,834	0.00%
2022/05/09	25.1	150.69	19	151.39	147.00	6.1	149,854	0.00%
2022/05/06	44	152.59	44	152.49	154.00	0	151,677	0.00%
2022/05/05	44	152.67	20.2	152.52	152.50	23.9	151,966	0.02%
2022/05/04	136	151.90	187.1	151.86	151.50	-51.1	151,229	-0.03%	大買/大賣/
2022/05/03	3.1	145.81	5.1	145.80	146.50	-2.1	151,034	0.00%
2022/04/29	178	144.50	194.1	143.96	145.00	-16.1	152,395	-0.01%	大買/大賣/
2022/04/28	2.2	139.75	8	139.00	138.00	-5.8	153,466	0.00%
2022/04/27	28	139.50	24	135.29	140.00	4	153,629	0.00%
2022/04/26	27	140.11	37	140.89	139.00	-10	154,336	-0.01%
2022/04/25	190.1	142.78	173	142.97	139.50	17.1	154,956	0.01%	大買/大賣/
2022/04/22	25	147.42	14	147.64	147.50	11	154,411	0.01%
2022/04/21	39.1	145.67	17.3	146.33	145.50	21.8	155,375	0.01%
2022/04/20	11	143.59	22.1	143.34	143.50	-11.1	155,690	-0.01%
2022/04/19	20.1	141.20	11	141.86	141.50	9.1	156,662	0.01%
2022/04/18	8	139.19	6.1	138.43	138.00	2	157,249	0.00%
2022/04/15	49.5	140.31	35	140.23	141.50	14.5	158,579	0.01%
2022/04/14	21	140.36	15	139.13	138.00	6	159,052	0.00%
2022/04/13	9	138.61	18	138.86	140.00	-9	159,379	-0.01%
2022/04/12	13	133.73	8	133.44	134.50	5	158,970	0.00%
2022/04/11	7.1	136.64	10.1	137.39	136.00	-3	158,820	0.00%
2022/04/08	8	135.50	29.2	135.12	135.50	-21.2	160,447	-0.01%
2022/04/07	40	129.28	1	128.50	128.50	39	160,256	0.02%
2022/04/06	21	134.10	3	133.50	133.50	18	160,346	0.01%
2022/04/01	6	136.58	52.2	135.99	138.50	-46.2	161,153	-0.03%
2022/03/31	11.1	134.70	15.2	135.21	135.00	-4.1	160,612	0.00%
2022/03/30	3	135.17	22	134.48	135.00	-19	160,879	-0.01%
2022/03/29	13	135.23	5	135.80	135.00	8	160,807	0.00%
2022/03/28	18	131.03	19.8	131.91	133.00	-1.8	160,703	0.00%
2022/03/25	23.1	135.78	23.2	135.70	132.50	-0.1	160,740	0.00%
2022/03/24	38.1	141.04	36.1	141.65	140.50	2	159,508	0.00%
2022/03/23	20.2	144.24	4	143.63	143.50	16.2	159,913	0.01%
2022/03/22	34.1	143.40	15	143.63	142.50	19.1	160,671	0.01%
2022/03/21	43.1	142.12	40	141.38	144.50	3.1	161,414	0.00%
2022/03/18	37	141.39	27	141.61	141.00	10	162,524	0.01%
2022/03/17	76.4	144.36	144.2	143.02	146.50	-67.9	161,352	-0.04%	大賣/
2022/03/16	1,183.6	148.88	1,150.1	148.53	143.00	33.5	159,444	0.02%	大買/大賣/
2022/03/15	186.3	160.04	202.3	159.44	158.00	-16	152,784	-0.01%	大買/大賣/
2022/03/14	45.1	164.08	52.9	164.19	164.50	-7.8	151,725	-0.01%
2022/03/11	13.3	158.00	38.3	158.82	160.00	-25	152,733	-0.02%
2022/03/10	447.5	160.73	403.1	159.51	156.00	44.4	153,533	0.03%	大買/大賣/
2022/03/09	83.2	153.43	37	152.81	156.00	46.1	153,264	0.03%
2022/03/08	757.3	142.33	786	142.60	147.00	-28.7	154,489	-0.02%	大買/大賣/
2022/03/07	91.7	155.33	75.2	155.22	151.00	16.5	149,636	0.01%
2022/03/04	932.4	165.90	953.1	166.18	159.00	-20.7	146,034	-0.01%	大買/大賣/
2022/03/03	14	157.72	45.2	156.70	160.50	-31.2	141,629	-0.02%
2022/03/02	48	152.42	25.4	151.62	151.50	22.6	141,292	0.02%
2022/03/01	79	149.01	60.3	148.41	150.50	18.8	141,164	0.01%
2022/02/25	231.1	145.32	234.2	145.01	143.50	-3.1	138,574	0.00%	大買/大賣/
2022/02/24	72.7	142.17	61.6	143.59	141.50	11.1	137,892	0.01%
2022/02/23	97.5	146.13	64.7	146.14	145.00	32.8	135,778	0.02%
2022/02/22	85.4	141.35	94	142.02	142.50	-8.6	135,360	-0.01%
2022/02/21	61.1	145.97	158	145.10	147.00	-96.9	132,479	-0.07%	大賣/
2022/02/18	33	139.52	62.5	138.11	141.50	-29.5	130,913	-0.02%
2022/02/17	7	134.00	16.2	134.98	133.50	-9.2	130,341	-0.01%
2022/02/16	16	133.72	10.4	134.34	133.50	5.6	130,324	0.00%
2022/02/15	17	132.06	28.1	131.88	132.00	-11.1	131,615	-0.01%
2022/02/14	84.1	132.70	43.2	132.96	130.00	40.9	135,142	0.03%
2022/02/11	27	133.07	45	133.14	131.50	-18	135,823	-0.01%
2022/02/10	4	131.13	25.6	131.25	132.00	-21.6	137,310	-0.02%
2022/02/09	57.2	129.77	13.4	130.46	129.00	43.8	141,333	0.03%
2022/02/08	62.4	129.08	64.2	129.45	129.00	-1.8	142,570	0.00%
2022/02/07	12.2	121.10	32	119.31	124.00	-19.8	142,448	-0.01%
2022/01/26	9	112.94	3	112.83	113.00	6	145,182	0.00%
2022/01/25	65.2	110.85	17	110.62	110.00	48.2	146,927	0.03%
2022/01/24	31.1	113.74	22	113.59	115.00	9.1	147,622	0.01%
2022/01/21	42.7	118.05	11	118.55	115.50	31.7	148,843	0.02%
2022/01/20	4.3	123.12	12	121.88	124.00	-7.7	147,911	-0.01%
2022/01/19	20.7	123.67	19	125.26	122.50	1.7	148,513	0.00%
2022/01/18	18.2	127.24	62	126.02	127.00	-43.8	148,700	-0.03%
2022/01/17	42.2	127.89	13	127.96	127.00	29.2	150,741	0.02%
2022/01/14	243.3	128.82	242.1	128.97	132.00	1.2	151,250	0.00%	大買/大賣/
2022/01/13	26.5	128.02	15.2	127.69	126.00	11.3	150,441	0.01%
2022/01/12	65.4	131.92	17	129.71	128.50	48.4	150,664	0.03%
2022/01/11	40.1	135.75	10	135.25	134.00	30.1	150,372	0.02%
2022/01/10	35.2	137.39	18.2	138.29	136.50	17.1	153,323	0.01%
2022/01/07	31	140.60	13	141.23	140.50	18	153,391	0.01%
2022/01/06	102	142.89	112.3	142.93	143.00	-10.3	155,682	-0.01%	大買/大賣/
2022/01/05	6.4	141.87	28.4	140.95	141.00	-22	157,420	-0.01%
2022/01/04	20.7	140.26	7	139.71	140.50	13.7	160,365	0.01%
2022/01/03	31	138.37	34	137.60	139.50	-3	161,661	0.00%
2021/12/30	15	142.20	10	141.50	142.50	5	162,803	0.00%
2021/12/29	19	145.08	12	145.08	144.00	7	165,151	0.00%
2021/12/28	33	143.97	48.3	143.62	143.50	-15.3	169,330	-0.01%
2021/12/27	1	140.00	3.5	139.71	139.50	-2.5	172,634	0.00%
2021/12/24	5	139.30	14	140.71	139.00	-9	177,210	-0.01%
2021/12/23	1	139.50	26.1	140.46	139.00	-25.1	177,626	-0.01%
2021/12/22	55	140.16	7	140.93	140.00	48	178,829	0.03%
2021/12/21	13	140.04	14.3	140.35	141.50	-1.3	180,705	0.00%
2021/12/20	115	137.60	152	138.68	139.00	-37	182,485	-0.02%	大買/大賣/
2021/12/17	93	142.00	72.1	140.91	140.50	20.9	184,112	0.01%
2021/12/16	35	140.00	16.1	140.34	141.00	18.9	183,615	0.01%
2021/12/15	163.2	137.45	202	137.18	138.00	-38.8	183,159	-0.02%	大買/大賣/
2021/12/14	29	135.16	34	135.74	133.00	-5	183,106	0.00%
2021/12/13	11.1	140.91	12.1	141.45	140.00	-1	181,061	0.00%
2021/12/10	28.1	141.48	29	141.60	140.00	-0.9	182,663	0.00%
2021/12/09	13.1	144.15	42	144.26	146.00	-28.9	182,805	-0.02%
2021/12/08	45.2	145.50	119.1	145.51	143.50	-73.9	183,955	-0.04%	大賣/
2021/12/07	74.2	143.58	51.5	143.42	144.00	22.7	183,428	0.01%
2021/12/06	74.3	140.05	71.2	139.13	141.00	3.2	181,188	0.00%
2021/12/03	155.4	134.71	75	134.29	133.50	80.4	180,240	0.04%	大買/
2021/12/02	298.1	133.78	305.5	134.20	133.00	-7.4	181,513	0.00%	大買/大賣/
2021/12/01	21	124.67	11	124.82	124.50	10	179,276	0.01%
2021/11/30	9	123.33	48	124.08	124.50	-39	181,460	-0.02%
2021/11/29	30	120.80	53	121.64	120.00	-23	182,714	-0.01%
2021/11/26	114.1	120.14	249	122.95	118.50	-134.9	184,621	-0.07%	大買/大賣/鉅額交易
2021/11/25	308.1	124.92	432	124.74	124.50	-123.9	183,392	-0.07%	大買/大賣/鉅額交易
2021/11/24	7.1	119.56	23	119.91	120.00	-15.9	181,941	-0.01%
2021/11/23	23	120.00	120	121.35	119.50	-97	182,953	-0.05%	大賣/
2021/11/22	12	120.63	251	120.22	119.50	-239	184,329	-0.13%	大賣/鉅額交易
2021/11/19	78.1	120.45	102.3	119.96	117.00	-24.2	185,580	-0.01%	大賣/
2021/11/18	270	120.44	261.1	119.38	119.00	8.9	189,398	0.00%	大買/大賣/
2021/11/17	481	117.26	444	116.70	117.00	37	192,811	0.02%	大買/大賣/
2021/11/16	152.1	116.71	151.2	115.59	119.50	1	193,997	0.00%	大買/大賣/
2021/11/15	283.4	112.05	209.1	112.51	112.00	74.3	196,466	0.04%	大買/大賣/
2021/11/12	40.1	112.20	152.2	112.58	111.50	-112.2	199,268	-0.06%	大賣/鉅額交易
2021/11/11	497.2	111.02	523.2	111.85	109.50	-26	198,947	-0.01%	大買/大賣/
2021/11/10	103.2	121.06	57.3	123.04	120.00	45.9	197,060	0.02%	大買/
2021/11/09	263.3	122.78	89.5	123.54	122.00	173.9	197,592	0.09%	大買/鉅額交易
2021/11/08	922.2	118.70	821.1	119.17	124.00	101.1	198,679	0.05%	大買/大賣/鉅額交易
2021/11/05	206.1	110.41	43	110.81	114.00	163.1	201,236	0.08%	大買/鉅額交易
2021/11/04	97.4	114.12	194.8	111.89	109.50	-97.4	204,910	-0.05%	大賣/
2021/11/03	1,180	112.82	1,188	113.27	112.00	-8	206,410	0.00%	大買/大賣/
2021/11/02	35	104.33	108.2	103.11	105.00	-73.2	209,357	-0.03%	大賣/
2021/11/01	258	102.18	58	101.54	100.50	200	210,903	0.09%	大買/鉅額交易
2021/10/29	105	98.31	100	96.38	99.50	5	213,497	0.00%	大買/
2021/10/28	72	94.17	42	95.26	93.20	30	219,262	0.01%
2021/10/27	50	93.49	59	93.45	92.80	-9	228,121	0.00%
2021/10/26	107	94.82	68.1	95.17	95.10	38.9	239,233	0.02%	大買/
2021/10/25	81	94.86	68	92.18	95.30	13	246,483	0.01%
2021/10/22	158	90.52	93	91.28	89.20	65	254,186	0.03%	大買/
2021/10/21	8	93.16	18	92.85	92.20	-10	260,530	0.00%
2021/10/20	48	92.82	38	93.54	91.40	10	265,268	0.00%
2021/10/19	32	93.25	86	92.65	91.70	-54	272,326	-0.02%
2021/10/18	86.3	89.14	61	88.59	92.40	25.3	280,299	0.01%
2021/10/15	27.1	94.54	21	94.88	93.90	6.1	286,315	0.00%
2021/10/14	390	95.38	406	95.27	95.30	-16	284,975	-0.01%	大買/大賣/
2021/10/13	69	93.48	185.1	94.69	92.90	-116.1	281,702	-0.04%	大賣/鉅額交易
2021/10/12	38.2	92.89	68.1	93.02	90.50	-29.9	279,732	-0.01%
2021/10/08	175.1	101.44	52	101.49	100.00	123.1	276,342	0.04%	大買/鉅額交易
2021/10/07	1,882	104.37	1,885	104.33	102.50	-3	276,157	0.00%	大買/大賣/
2021/10/06	418.1	99.14	379	99.47	97.80	39.1	273,216	0.01%	大買/大賣/
2021/10/05	51.1	102.28	24.2	100.07	103.00	26.9	270,476	0.01%
2021/10/04	381.6	105.33	414.7	106.70	102.50	-33.2	266,654	-0.01%	大買/大賣/
2021/10/01	126.5	118.79	142	119.94	113.50	-15.5	262,828	-0.01%	大買/大賣/
2021/09/30	11	124.45	53.5	126.23	126.00	-42.5	258,955	-0.02%
2021/09/29	71.3	123.51	36	123.78	123.00	35.3	266,397	0.01%
2021/09/28	42.1	126.52	8.5	126.56	125.50	33.6	272,286	0.01%
2021/09/27	85.2	135.52	27.1	135.10	131.50	58.1	278,548	0.02%
2021/09/24	28	132.71	107.5	133.36	134.00	-79.5	277,910	-0.03%	大賣/
2021/09/23	9.1	128.66	13	128.15	127.50	-3.9	276,862	0.00%
2021/09/22	21	124.93	12	125.25	125.00	9	278,003	0.00%
2021/09/17	228.2	128.13	175	128.40	128.00	53.2	278,093	0.02%	大買/大賣/
2021/09/16	5	124.40	2	124.50	124.00	3	278,408	0.00%
2021/09/15	1,296.1	123.37	1,300	123.82	124.50	-3.9	279,439	0.00%	大買/大賣/
2021/09/14	80.4	127.91	58.6	128.29	123.50	21.8	279,133	0.01%
2021/09/13	70.2	134.67	94.2	135.04	132.00	-24	278,137	-0.01%
2021/09/10	838.3	132.98	864.3	132.98	133.50	-26	277,324	-0.01%	大買/大賣/
2021/09/09	534	126.84	530	127.17	126.50	4	276,395	0.00%	大買/大賣/
2021/09/08	44	126.37	40	126.66	126.00	4	282,336	0.00%
2021/09/07	129.1	125.52	103	124.77	128.00	26	296,157	0.01%	大買/大賣/
2021/09/06	39.3	120.33	81.5	122.70	118.00	-42.2	300,566	-0.01%
2021/09/03	110.8	127.24	71	125.92	125.50	39.8	306,502	0.01%	大買/
2021/09/02	84	126.79	92.1	127.67	129.50	-8.1	310,347	0.00%
2021/09/01	400.2	129.02	373.7	129.04	128.50	26.5	315,029	0.01%	大買/大賣/
2021/08/31	29	137.76	62	138.98	136.00	-33	315,876	-0.01%
2021/08/30	116	142.33	415	141.04	140.00	-299	324,773	-0.09%	大買/大賣/鉅額交易
2021/08/27	596	140.06	594	140.76	141.00	2	330,529	0.00%	大買/大賣/
2021/08/26	1,056.2	143.17	1,167	143.32	142.50	-110.8	337,701	-0.03%	大買/大賣/鉅額交易
2021/08/25	36	140.82	185.4	142.31	144.00	-149.4	346,126	-0.04%	大賣/鉅額交易
2021/08/24	270.4	143.77	242.4	141.87	140.00	28	351,799	0.01%	大買/大賣/
2021/08/23	210.9	143.80	240	143.62	144.00	-29.1	356,981	-0.01%	大買/大賣/
2021/08/20	697.3	132.17	464.7	131.51	132.50	232.6	363,044	0.06%	大買/大賣/鉅額交易
2021/08/19	314.9	131.79	382	132.50	128.00	-67.2	368,882	-0.02%	大買/大賣/
2021/08/18	258.1	125.33	270.6	131.35	136.00	-12.6	373,418	0.00%	大買/大賣/
2021/08/17	136.2	132.91	122	126.75	126.50	14.2	379,697	0.00%	大買/大賣/
2021/08/16	42.2	132.79	64.2	132.66	130.50	-22	389,123	-0.01%
2021/08/13	1,178.9	137.67	1,200.3	137.92	130.50	-21.4	396,226	-0.01%	大買/大賣/
2021/08/12	788.2	133.80	787.6	133.72	137.00	0.6	405,746	0.00%	大買/大賣/
2021/08/11	2,077.7	130.47	2,211.3	130.00	132.00	-133.6	407,695	-0.03%	大買/大賣/鉅額交易
2021/08/10	248.2	145.67	127	143.79	139.50	121.2	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	1,238	143.40	1,219	144.10	142.50	19	405,351	0.00%	大買/大賣/
2021/08/06	1,978.2	144.37	2,108.2	144.64	142.00	-130	410,188	-0.03%	大買/大賣/鉅額交易
2021/08/05	764.3	140.02	654.5	139.65	138.50	109.9	410,472	0.03%	大買/大賣/鉅額交易
2021/08/04	1,332	142.34	1,369.1	142.80	143.50	-37.1	413,241	-0.01%	大買/大賣/
2021/08/03	1,472.2	142.37	1,465.4	142.67	141.00	6.8	422,017	0.00%	大買/大賣/
2021/08/02	627.3	132.16	584.7	131.98	141.50	42.5	419,806	0.01%	大買/大賣/
2021/07/30	778	146.42	757.3	146.24	132.00	20.7	414,783	0.00%	大買/大賣/
2021/07/29	856	134.73	799.1	135.50	144.50	56.9	409,169	0.01%	大買/大賣/
2021/07/28	411.2	125.20	234.4	123.75	131.50	176.8	407,561	0.04%	大買/大賣/鉅額交易
2021/07/27	204.2	131.84	184.2	132.42	126.50	20	407,672	0.00%	大買/大賣/
2021/07/26	824.1	151.20	760.3	151.07	140.50	63.8	408,233	0.02%	大買/大賣/
2021/07/23	323.6	143.56	333.8	143.94	154.00	-10.2	407,402	0.00%	大買/大賣/
2021/07/22	284.6	143.80	483.5	142.82	143.50	-198.9	404,660	-0.05%	大買/大賣/鉅額交易
2021/07/21	273.5	167.10	544	163.02	155.00	-270.5	404,151	-0.07%	大買/大賣/鉅額交易
2021/07/20	25	169.68	7	169.71	169.50	18	400,099	0.00%
2021/07/19	9.4	186.83	3	185.34	186.00	6.4	408,762	0.00%
2021/07/16	23.5	171.69	24.1	177.88	178.50	-0.6	420,744	0.00%
2021/07/15	22	154.91	5	157.90	163.00	17	426,675	0.00%
2021/07/14	32.1	149.09	27	151.07	148.50	5.1	431,418	0.00%
2021/07/13	48.1	166.06	5.2	169.64	165.00	42.9	436,403	0.01%
2021/07/12	2	183.24	4.8	189.18	183.00	-2.7	440,608	0.00%
2021/07/09	36.1	192.57	1.6	189.41	187.00	34.5	444,332	0.01%
2021/07/08	22.1	183.28	29.8	188.13	207.50	-7.7	453,132	0.00%
2021/07/07	31.5	217.75	67.5	206.50	202.00	-36	458,714	-0.01%
2021/07/06	458.9	222.48	461	223.32	224.00	-2.1	463,239	0.00%	大買/大賣/
2021/07/05	276.2	208.02	288.6	206.10	217.00	-12.4	460,933	0.00%	大買/大賣/
2021/07/02	240.5	209.44	167	209.11	206.50	73.5	457,561	0.02%	大買/大賣/
2021/07/01	95.9	207.94	24.2	206.13	213.00	71.7	454,472	0.02%
2021/06/30	25.3	193.37	30	189.21	197.00	-4.7	460,040	0.00%
2021/06/29	63.3	177.79	28.8	178.76	179.50	34.4	463,620	0.01%
2021/06/28	11.2	173.98	26.5	173.86	176.00	-15.3	466,807	0.00%
2021/06/25	35	156.39	24.3	157.95	160.00	10.8	467,678	0.00%
2021/06/24	32.1	148.73	47.1	147.57	152.00	-15	469,148	0.00%
2021/06/23	86.7	142.63	67	142.72	138.50	19.7	470,103	0.00%
2021/06/22	57.3	155.48	67.1	152.54	153.50	-9.8	472,134	0.00%
2021/06/21	33.2	146.99	70.5	149.17	152.00	-37.3	474,523	-0.01%
2021/06/18	52	139.25	31	141.32	140.00	21	481,844	0.00%
2021/06/17	738.2	132.64	726	132.74	136.50	12.2	486,053	0.00%	大買/大賣/
2021/06/16	899.1	139.98	747.1	140.26	133.50	151.9	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	141.1	130.22	238.1	131.93	136.00	-97.1	469,049	-0.02%	大買/大賣/
2021/06/11	492.1	118.39	606.6	119.28	124.00	-114.6	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	1,010.1	111.28	1,059	111.52	113.50	-48.9	455,798	-0.01%	大買/大賣/
2021/06/09	401.5	116.14	366	115.77	116.00	35.5	452,231	0.01%	大買/大賣/
2021/06/08	295	114.39	311	114.18	115.50	-16	447,647	0.00%	大買/大賣/
2021/06/07	933.4	113.77	1,024.5	112.88	110.50	-91.1	445,887	-0.02%	大買/大賣/
2021/06/04	288.2	119.45	317	118.70	116.50	-28.9	437,397	-0.01%	大買/大賣/
2021/06/03	359	115.59	649	115.32	119.00	-290	432,526	-0.07%	大買/大賣/鉅額交易
2021/06/02	620	111.72	600	112.12	110.50	20	425,638	0.00%	大買/大賣/
2021/06/01	657	103.84	597.2	104.85	108.00	59.8	416,036	0.01%	大買/大賣/
2021/05/31	199.3	101.00	150.1	100.93	98.60	49.2	408,878	0.01%	大買/大賣/
2021/05/28	654.2	92.98	622.4	93.86	96.40	31.8	400,305	0.01%	大買/大賣/
2021/05/27	1,341	87.47	1,346.2	87.59	87.70	-5.2	393,426	0.00%	大買/大賣/
2021/05/26	1,096	84.99	1,120.2	85.55	85.60	-24.2	387,304	-0.01%	大買/大賣/
2021/05/25	411.3	85.34	699.5	82.03	82.40	-288.2	379,915	-0.08%	大買/大賣/鉅額交易
2021/05/24	470.1	87.08	466.2	87.27	86.40	3.9	373,220	0.00%	大買/大賣/
2021/05/21	500	82.09	500.9	82.07	84.70	-0.9	366,431	0.00%	大買/大賣/
2021/05/20	368	78.36	267	77.93	77.00	101	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	32	74.10	122	75.43	76.30	-90	353,990	-0.03%	大賣/
2021/05/18	105	69.19	26	68.58	69.40	79	354,300	0.02%	大買/
2021/05/17	151.9	64.98	401	66.29	63.10	-249.1	355,083	-0.07%	大買/大賣/鉅額交易
2021/05/14	235.3	74.39	155	72.16	70.10	80.3	348,929	0.02%	大買/大賣/
2021/05/13	124	78.32	80	78.82	77.50	44	341,630	0.01%	大買/
2021/05/12	165.1	90.46	151	88.76	86.10	14.1	339,909	0.00%	大買/大賣/
2021/05/11	310.1	94.77	264.2	95.15	95.60	45.9	338,553	0.01%	大買/大賣/
2021/05/10	755.2	91.30	398	92.24	93.50	357.2	328,422	0.11%	大買/大賣/鉅額交易
2021/05/07	60.2	82.38	25.3	83.00	85.00	35	325,581	0.01%
2021/05/06	109	83.11	322	82.42	81.10	-213	323,968	-0.07%	大買/大賣/鉅額交易
2021/05/05	189.1	77.21	196	78.48	79.90	-6.9	320,740	0.00%	大買/大賣/
2021/05/04	316	82.79	438.5	78.95	78.00	-122.5	317,797	-0.04%	大買/大賣/鉅額交易
2021/05/03	109.2	83.87	155.5	85.55	86.60	-46.4	313,206	-0.01%	大買/大賣/
2021/04/29	41.2	76.21	44	76.26	79.00	-2.9	311,289	0.00%
2021/04/28	318.5	78.49	288	78.43	76.80	30.5	313,044	0.01%	大買/大賣/
2021/04/27	174.1	78.48	143.1	79.30	77.50	31	314,226	0.01%	大買/大賣/
2021/04/26	326.1	74.74	61.4	75.64	76.80	264.7	312,603	0.08%	大買/鉅額交易
2021/04/23	199.3	70.16	184	72.12	69.90	15.3	315,745	0.00%	大買/大賣/
2021/04/22	151.9	79.64	173.1	79.85	72.90	-21.3	315,593	-0.01%	大買/大賣/
2021/04/21	243.1	70.53	172.2	71.97	75.90	70.9	308,666	0.02%	大買/大賣/
2021/04/20	398	67.70	415	68.12	69.00	-17	309,304	-0.01%	大買/大賣/
2021/04/19	65.4	67.76	33	68.21	68.00	32.4	313,097	0.01%
2021/04/16	129	62.36	84.1	63.17	63.30	44.9	312,672	0.01%	大買/
2021/04/15	120	59.78	205	60.09	59.00	-85	316,287	-0.03%	大買/大賣/
2021/04/14	636	59.03	463	59.33	59.90	173	324,475	0.05%	大買/大賣/鉅額交易
2021/04/13	434	56.88	318	57.18	56.90	116	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	221	54.71	180	54.62	55.00	41	325,158	0.01%	大買/大賣/
2021/04/09	295	50.82	421	50.23	50.00	-126	327,887	-0.04%	大買/大賣/鉅額交易
2021/04/08	46	51.79	61	51.49	52.30	-15	328,861	0.00%
2021/04/07	111	49.99	75	50.03	50.50	36	330,502	0.01%	大買/
2021/04/06	291	47.92	272	48.06	49.50	19	339,217	0.01%	大買/大賣/
2021/04/01	408	47.33	51	47.40	47.90	357	334,420	0.11%	大買/鉅額交易
2021/03/31	24	45.60	44	45.68	45.50	-20	335,169	-0.01%
2021/03/30	9	44.21	123.1	43.77	43.80	-114.1	332,613	-0.03%	大賣/鉅額交易
2021/03/29	10	44.20	144	44.07	43.80	-134	334,642	-0.04%	大賣/鉅額交易
2021/03/26	19	42.41	45	42.74	43.05	-26	338,151	-0.01%
2021/03/25	97	42.15	71	42.05	41.70	26	342,399	0.01%
2021/03/24	120.1	43.19	121	43.04	43.70	-0.9	344,151	0.00%	大買/大賣/
2021/03/23	223	43.94	251	44.00	42.75	-28	341,620	-0.01%	大買/大賣/
2021/03/22	20	45.20	151.5	44.50	45.85	-131.5	335,637	-0.04%	大賣/鉅額交易
2021/03/19	372	41.77	393	41.73	41.70	-21	335,053	-0.01%	大買/大賣/
2021/03/18	12	40.86	168	41.46	41.65	-156	336,025	-0.05%	大賣/鉅額交易
2021/03/17	92	40.04	28	40.19	40.10	64	338,081	0.02%
2021/03/16	107	39.87	26	39.66	39.60	81	340,095	0.02%	大買/
2021/03/15	480	39.31	24	39.54	40.00	456	343,638	0.13%	大買/鉅額交易
2021/03/12	62	38.71	22	38.95	38.80	40	346,068	0.01%
2021/03/11	28	39.05	24	38.74	38.15	4	345,247	0.00%
2021/03/10	55	38.35	44	38.17	38.05	11	343,580	0.00%
2021/03/09	57	37.64	67	37.67	38.40	-10	342,793	0.00%
2021/03/08	13	37.80	8	38.18	37.35	5	342,626	0.00%
2021/03/05	37.1	37.49	21	37.36	37.30	16.1	343,254	0.00%
2021/03/04	51	37.58	26	37.46	37.30	25	344,270	0.01%
2021/03/03	13	37.24	17.5	37.42	38.05	-4.5	345,435	0.00%
2021/03/02	24	37.90	54	38.72	36.50	-30	347,418	-0.01%
2021/02/26	12	37.38	32.5	37.54	37.95	-20.5	346,878	-0.01%
2021/02/25	40	37.62	42	37.61	37.65	-2	346,065	0.00%
2021/02/24	67	37.45	33	37.18	36.75	34	346,653	0.01%
2021/02/23	74	39.29	112	39.10	38.35	-38	345,278	-0.01%	大賣/
2021/02/22	126	39.27	125.5	39.23	39.40	0.6	343,575	0.00%	大買/大賣/
2021/02/19	120	37.42	17	37.09	36.85	103	341,444	0.03%	大買/鉅額交易
2021/02/18	113.5	38.00	92	38.03	37.45	21.5	340,564	0.01%	大買/
2021/02/17	63	35.17	102	35.05	36.70	-39	334,836	-0.01%	大賣/
2021/02/05	106	33.89	102	33.71	33.70	4	333,779	0.00%	大買/大賣/
2021/02/04	17	33.71	27	33.86	33.95	-10	333,977	0.00%
2021/02/03	175	34.21	155	34.39	33.55	20	335,365	0.01%	大買/大賣/
2021/02/02	24	33.48	47	33.19	34.10	-23	334,637	-0.01%
2021/02/01	167	30.90	166	30.73	31.20	1	332,819	0.00%	大買/大賣/
2021/01/29	80	32.49	224	31.40	31.20	-144	331,287	-0.04%	大賣/鉅額交易
2021/01/28	154	32.74	172	32.58	33.20	-18	329,188	-0.01%	大買/大賣/
2021/01/27	36.2	32.63	10	32.90	32.45	26.2	326,737	0.01%
2021/01/26	37.2	34.19	15	34.14	33.65	22.2	324,290	0.01%
2021/01/25	83	35.93	70.2	36.15	35.35	12.9	321,731	0.00%
2021/01/22	58	33.88	90	33.94	35.00	-32	317,020	-0.01%
2021/01/21	27	32.07	45	32.34	32.10	-18	311,919	-0.01%
2021/01/20	45	31.29	52	30.88	30.45	-7	307,578	0.00%
2021/01/19	89	33.58	67.4	34.46	32.00	21.6	301,961	0.01%
2021/01/18	72	33.38	198	32.61	34.00	-126	298,582	-0.04%	大賣/鉅額交易
2021/01/15	127	35.13	32	34.82	34.25	95	291,543	0.03%	大買/
2021/01/14	97	38.68	38	38.53	38.05	59	282,872	0.02%
2021/01/13	55.1	38.00	195.4	38.26	37.45	-140.3	277,868	-0.05%	大賣/鉅額交易
2021/01/12	140	40.26	346.4	39.64	38.55	-206.4	271,214	-0.08%	大買/大賣/鉅額交易
2021/01/11	58	42.00	90.3	41.91	42.65	-32.3	263,335	-0.01%
2021/01/08	169	39.35	109	39.67	40.30	60	258,827	0.02%	大買/大賣/
2021/01/07	452.2	41.19	398.3	38.72	38.45	53.9	251,081	0.02%	大買/大賣/
2021/01/06	277	44.15	275	44.99	42.55	2	239,427	0.00%	大買/大賣/
2021/01/05	268	44.59	179	44.28	45.50	89	232,855	0.04%	大買/大賣/
2021/01/04	147.5	43.52	86.7	44.26	44.75	60.8	225,311	0.03%	大買/
2020/12/31	131	39.08	305.5	39.13	40.70	-174.5	217,707	-0.08%	大買/大賣/鉅額交易
2020/12/30	284	37.96	85	38.43	38.20	199	211,301	0.09%	大買/鉅額交易
2020/12/29	405.1	39.11	329.3	38.82	38.35	75.8	206,347	0.04%	大買/大賣/
2020/12/28	333.1	36.68	308	36.26	36.75	25.1	193,655	0.01%	大買/大賣/
2020/12/25	68.4	33.09	94	33.26	33.45	-25.6	191,484	-0.01%
2020/12/24	11	31.19	36	31.42	31.00	-25	186,562	-0.01%
2020/12/23	94	29.73	59	30.32	30.70	35	184,624	0.02%
2020/12/22	174.1	31.65	174	31.55	30.20	0.1	182,936	0.00%	大買/大賣/
2020/12/21	74	33.14	86.7	32.48	32.55	-12.6	178,077	-0.01%
2020/12/18	21	30.69	62	30.53	30.60	-41	174,642	-0.02%
2020/12/17	48.1	29.48	53	29.64	29.50	-4.9	169,195	0.00%
2020/12/16	13	29.43	651.3	29.36	29.65	-638.3	168,328	-0.38%	大賣/鉅額交易
2020/12/15	244.1	29.31	258.2	28.91	28.65	-14.2	165,748	-0.01%	大買/大賣/
2020/12/14	145	29.34	160	29.07	29.45	-15	161,575	-0.01%	大買/大賣/
2020/12/11	538.5	27.62	415	27.21	27.15	123.5	159,719	0.08%	大買/大賣/鉅額交易
2020/12/10	703	29.08	402	28.88	28.90	301	156,348	0.19%	大買/大賣/鉅額交易
2020/12/09	88.3	27.64	207.5	28.09	28.50	-119.2	157,119	-0.08%	大賣/鉅額交易
2020/12/08	17.5	26.14	197.8	26.38	26.65	-180.3	154,716	-0.12%	大賣/鉅額交易
2020/12/07	111.4	24.45	109	24.25	24.25	2.4	149,613	0.00%	大買/大賣/
2020/12/04	80.1	24.45	50	24.20	24.20	30.1	148,675	0.02%
2020/12/03	81	24.77	11	24.81	24.75	70	148,725	0.05%
2020/12/02	6	24.72	10	24.72	24.65	-4	150,359	0.00%
2020/12/01	20	24.24	7	24.21	24.30	13	149,880	0.01%
2020/11/30	60	25.11	30.1	24.81	24.70	29.9	148,944	0.02%
2020/11/27	419	24.60	352	24.71	25.10	67	147,374	0.05%	大買/大賣/
2020/11/26	131.6	24.47	89	24.63	24.65	42.6	146,402	0.03%	大買/
2020/11/25	131	23.77	28	24.07	23.85	103	145,358	0.07%	大買/鉅額交易
2020/11/24	19	23.37	7	23.24	23.15	12	142,622	0.01%
2020/11/23	12.2	23.19	6	23.34	23.45	6.2	141,379	0.00%
2020/11/20	7	21.93	12.2	22.30	22.55	-5.2	141,017	0.00%
2020/11/19	222	22.23	201	21.95	21.95	21	142,743	0.01%	大買/大賣/
2020/11/18	94	21.64	77	21.92	22.50	17	140,647	0.01%
2020/11/17	8	20.51	160.8	20.59	21.10	-152.8	137,819	-0.11%	大賣/鉅額交易
2020/11/16	9	20.33	3.3	20.37	20.50	5.8	138,620	0.00%
2020/11/13	324	20.25	344	20.13	20.10	-20	139,438	-0.01%	大買/大賣/
2020/11/12	224	19.79	275	19.53	19.50	-51	138,375	-0.04%	大買/大賣/
2020/11/11	340	19.55	400	20.00	20.20	-60	138,779	-0.04%	大買/大賣/
2020/11/10	377	21.73	355.6	19.96	19.95	21.4	137,101	0.02%	大買/大賣/
2020/11/09	117	20.97	121	21.70	21.70	-4	131,851	0.00%	大買/大賣/
2020/11/06	51	19.86	117	20.11	20.35	-66	128,364	-0.05%	大賣/
2020/11/05	208	19.79	220	19.90	19.80	-12	127,834	-0.01%	大買/大賣/
2020/11/04	183	19.29	429	19.45	19.80	-246	126,762	-0.19%	大買/大賣/鉅額交易
2020/11/03	405	19.23	347	19.28	19.25	58	125,533	0.05%	大買/大賣/
2020/11/02	255	19.20	259	19.20	19.20	-4	124,190	0.00%	大買/大賣/
2020/10/30	79	18.91	69	18.98	18.90	10	121,735	0.01%
2020/10/29	309	18.33	289	18.73	18.95	20	119,885	0.02%	大買/大賣/
2020/10/28	377	19.41	395	18.82	18.80	-18	117,910	-0.02%	大買/大賣/
2020/10/27	466	19.68	267	19.65	19.65	199	115,403	0.17%	大買/大賣/鉅額交易
2020/10/26	338	19.39	328	19.79	19.80	10	113,934	0.01%	大買/大賣/
2020/10/23	108	18.53	66	18.41	18.60	42	109,416	0.04%	大買/
2020/10/22	10	17.70	114	17.79	17.90	-104	106,951	-0.10%	大賣/鉅額交易
2020/10/21	143	17.96	7	17.85	17.85	136	106,336	0.13%	大買/鉅額交易
2020/10/20	7.1	17.69	1	17.80	17.95	6.1	105,733	0.01%
2020/10/19	140	17.97	202	17.91	17.85	-62	104,644	-0.06%	大買/大賣/
2020/10/16	432	17.93	510.3	17.57	17.65	-78.3	103,316	-0.08%	大買/大賣/
2020/10/15	220	17.28	205	17.46	17.50	15	101,167	0.01%	大買/大賣/
2020/10/14	371	16.84	100	17.05	17.15	271	99,905	0.27%	大買/鉅額交易
2020/10/13	411	16.84	432	16.99	17.00	-21	98,781	-0.02%	大買/大賣/
2020/10/12	25	16.29	163	16.30	16.30	-138	96,201	-0.14%	大賣/鉅額交易
2020/10/08	165	16.52	63	16.57	16.65	102	95,101	0.11%	大買/鉅額交易
2020/10/07	5	16.66	18	16.54	16.65	-13	94,341	-0.01%
2020/10/06	28	16.31	62	16.28	16.45	-34	93,537	-0.04%
2020/10/05	7	16.31	5	16.41	16.45	2	92,554	0.00%
2020/09/29	215	15.79	53	15.50	15.45	162	89,783	0.18%	大買/鉅額交易
2020/09/28	203	15.40	81	15.50	15.55	122	88,723	0.14%	大買/鉅額交易
2020/09/25	53	15.39	5	15.15	15.40	48	88,039	0.05%
2020/09/24	4	14.95	3	15.05	14.80	1	85,793	0.00%
2020/09/23	181	15.41	231	15.18	15.20	-50	83,579	-0.06%	大買/大賣/
2020/09/22	2	15.90	1	16.00	15.80	1	79,654	0.00%
2020/09/21	15.1	15.82	0	0.00	15.80	15.1	78,597	0.02%
2020/09/18	5	15.95	5	16.25	16.05	0	77,335	0.00%
2020/09/17	0	0.00	3	16.20	16.10	-3	76,254	0.00%
2020/09/16	26	16.03	153	16.00	16.10	-127	74,588	-0.17%	大賣/鉅額交易
2020/09/15	12	16.80	31	16.77	16.90	-19	71,108	-0.03%
2020/09/14	191	17.17	17	17.22	16.50	174	69,318	0.25%	大買/鉅額交易
2020/09/11	29	18.97	20	19.18	17.70	9	64,199	0.01%
2020/09/10	0	0.00	5	19.29	19.05	-5	60,379	-0.01%
2020/09/09	0	0.00	1.2	18.89	19.00	-1.2	59,235	0.00%
2020/09/08	27	18.68	16	18.80	18.70	11	57,847	0.02%
2020/09/07	65	19.53	48	19.44	18.80	17	55,986	0.03%
2020/09/04	4	18.11	0	0.00	18.80	4	52,869	0.01%
2020/09/03	15	18.05	19	17.97	18.20	-4	51,321	-0.01%
2020/09/02	4	17.40	6	17.43	17.60	-2	49,450	0.00%
2020/09/01	15	17.13	12	17.08	17.20	3	48,390	0.01%
2020/08/31	36	17.31	9	17.44	17.40	27	46,838	0.06%
2020/08/28	108	16.63	0	0.00	16.35	108	43,576	0.25%	大買/鉅額交易
2020/08/27	0	0.00	90	16.23	16.25	-90	42,409	-0.21%
2020/08/26	6	16.26	0	0.00	16.45	6	41,223	0.01%
2020/08/25	2,043	15.94	5	16.20	16.30	2,038	39,046	5.22%	大買/鉅額交易
2020/08/24	1,003	15.23	0.9	15.10	15.20	1,002.1	34,943	2.87%	大買/鉅額交易
2020/08/21	1	15.10	1	15.40	15.20	0	34,183	0.00%
2020/08/20	39.1	15.20	39	14.91	15.00	0.1	32,488	0.00%
2020/08/19	52.7	15.59	97	15.47	15.40	-44.3	29,075	-0.15%
2020/08/18	82	15.17	12	15.23	15.20	70	26,709	0.26%
2020/08/17	10	14.45	25	14.64	14.90	-15	23,874	-0.06%
2020/08/14	2	12.93	55	13.21	13.55	-53	21,723	-0.24%
2020/08/13	10	12.49	0	0.00	12.35	10	19,151	0.05%
2020/08/12	1	12.15	0	0.00	12.20	1	18,795	0.01%
2020/08/11	0	0.00	11	12.40	12.45	-11	18,327	-0.06%
2020/08/10	2	12.10	10	12.13	12.50	-8	16,859	-0.05%
2020/08/07	0	0.00	0.7	11.35	11.40	-0.7	15,756	0.00%
2020/08/04	0	0.00	13	11.13	11.10	-13	15,317	-0.08%
2020/07/31	0	0.00	10	11.15	11.00	-10	15,225	-0.07%
2020/07/30	1	11.00	1	11.10	11.05	0	15,056	0.00%
2020/07/29	0	0.00	3	10.93	10.95	-3	15,078	-0.02%
2020/07/28	2	10.78	0	0.00	10.70	2	15,109	0.01%
2020/07/27	0	0.00	4	10.96	10.80	-4	15,648	-0.03%
2020/07/24	2	10.70	0	0.00	10.70	2	15,977	0.01%
2020/07/23	2	10.80	0	0.00	10.85	2	16,104	0.01%
2020/07/16	0	0.00	1	10.90	11.05	-1	16,385	-0.01%
2020/07/15	0	0.00	3	10.83	10.85	-3	16,399	-0.02%
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/13	1	10.75	0	0.00	10.80	1	16,520	0.01%
2020/07/10	4	10.88	6	11.00	10.75	-2	16,836	-0.01%
2020/07/09	5	11.01	0	0.00	11.05	5	16,775	0.03%
2020/07/08	25	11.12	0	0.00	11.15	25	16,764	0.15%
2020/07/07	4	11.03	0	0.00	11.25	4	16,658	0.02%
2020/07/06	2	11.05	0	0.00	11.15	2	16,800	0.01%
2020/07/03	3	11.10	2	11.10	11.15	1	16,619	0.01%
2020/07/02	1	10.85	1	10.90	10.80	0	16,356	0.00%
2020/07/01	0	0.00	1	10.90	10.85	-1	16,423	-0.01%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/29	0	0.00	1	10.85	10.75	-1	16,612	-0.01%
2020/06/24	0	0.00	1	10.85	10.75	-1	16,690	-0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/19	1	10.80	0	0.00	10.80	1	16,841	0.01%
2020/06/18	13	10.99	0	0.00	11.00	13	16,660	0.08%
2020/06/16	0	0.00	1	11.00	11.25	-1	16,725	-0.01%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	1	10.55	1	10.80	10.85	0	17,087	0.00%
2020/06/11	301	11.09	302	10.95	10.95	-1	17,309	-0.01%	大買/大賣/
2020/06/10	200	11.30	200	11.30	11.25	0	17,420	0.00%	大買/大賣/
2020/06/09	0	0.00	20	11.30	11.30	-20	17,670	-0.11%
2020/06/08	200	11.35	210	11.35	11.35	-10	17,874	-0.06%	大買/大賣/
2020/06/05	203	11.44	200	11.40	11.40	3	17,760	0.02%	大買/大賣/
2020/06/02	150	11.15	152	11.25	11.25	-2	17,855	-0.01%	大買/大賣/
2020/06/01	2	11.10	1	11.20	11.20	1	18,068	0.01%
2020/05/29	1	10.85	6	10.97	10.90	-5	17,956	-0.03%
2020/05/28	2	10.95	1	11.05	10.90	1	17,750	0.01%
2020/05/26	0	0.00	2	10.90	10.95	-2	17,513	-0.01%
2020/05/25	152	10.68	151	10.75	10.75	1	17,480	0.01%	大買/大賣/
2020/05/22	1	10.80	1	10.90	10.75	0	17,500	0.00%
2020/05/21	201	10.98	203	11.00	11.00	-2	17,444	-0.01%	大買/大賣/
2020/05/20	125	10.75	125	10.75	10.75	0	16,708	0.00%	大買/大賣/
2020/05/19	5	10.75	1	10.90	10.70	4	16,592	0.02%
2020/05/18	100	10.45	103	10.55	10.70	-3	16,605	-0.02%	大賣/
2020/05/15	1	10.40	0	0.00	10.45	1	16,581	0.01%
2020/05/14	1	10.45	0	0.00	10.35	1	16,696	0.01%
2020/05/13	1	10.50	2.2	10.55	10.60	-1.2	16,592	-0.01%
2020/05/12	5	10.55	0	0.00	10.50	5	16,654	0.03%
2020/05/11	1	10.75	5	10.80	10.75	-4	16,641	-0.02%
2020/05/08	1	10.55	1	10.55	10.55	0	16,543	0.00%
2020/05/07	2	10.63	0	0.00	10.60	2	16,552	0.01%
2020/05/06	2	10.50	0	0.00	10.55	2	16,635	0.01%
2020/05/05	4	10.70	0	0.00	10.65	4	16,636	0.02%
2020/05/04	4	10.75	0	0.00	10.75	4	16,637	0.02%
2020/04/30	4	10.95	7	11.00	11.10	-3	16,615	-0.02%
2020/04/29	11	10.79	9	10.81	10.70	2	16,169	0.01%
2020/04/28	0	0.00	9	10.41	10.55	-9	15,964	-0.06%
2020/04/27	0	0.00	6	10.23	10.20	-6	16,250	-0.04%
2020/04/24	0	0.00	1	10.05	9.94	-1	16,289	-0.01%
2020/04/23	0	0.00	1	10.10	10.05	-1	16,292	-0.01%
2020/04/22	1	9.70	1	9.85	9.88	0	16,290	0.00%
2020/04/21	7	9.96	0	0.00	9.88	7	16,366	0.04%
2020/04/20	1	10.20	0	0.00	10.10	1	16,196	0.01%
2020/04/17	4	10.28	0	0.00	10.25	4	16,085	0.02%
2020/04/16	2	10.23	0	0.00	10.30	2	16,326	0.01%
2020/04/15	25	10.70	7	10.47	10.35	18	16,298	0.11%
2020/04/14	4	10.13	3	10.20	10.15	1	15,993	0.01%
2020/04/09	4	10.16	1	10.25	10.25	3	16,548	0.02%
2020/04/07	0	0.00	5	9.17	9.26	-5	16,073	-0.03%
2020/03/31	0	0.00	66	9.35	9.25	-66	15,718	-0.42%
2020/03/26	1	9.57	0	0.00	9.67	1	15,138	0.01%
2020/03/25	0	0.00	100	9.72	9.68	-100	15,140	-0.66%
2020/03/24	40	9.53	0	0.00	9.44	40	14,981	0.27%
2020/03/23	0	0.00	2	9.27	9.24	-2	15,121	-0.01%
2020/03/20	60	9.58	0	0.00	9.60	60	14,994	0.40%
2020/03/18	5	9.91	0	0.00	9.50	5	14,626	0.03%
2020/03/16	1	10.25	0	0.00	9.86	1	14,019	0.01%
2020/03/13	2	10.15	0	0.00	10.45	2	13,652	0.01%
2020/03/12	4	11.33	0	0.00	11.10	4	13,317	0.03%
2020/03/11	1	11.70	0	0.00	11.55	1	13,052	0.01%
2020/03/10	2	11.30	1	11.75	11.70	1	13,299	0.01%
2020/03/09	0	0.00	10	11.45	11.40	-10	12,959	-0.08%
2020/03/05	5	11.85	0	0.00	11.85	5	12,641	0.04%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/14	0	0.00	10	11.70	11.75	-10	12,177	-0.08%
2020/02/13	3	11.85	0	0.00	11.90	3	12,232	0.02%
2020/02/06	3	11.85	0	0.00	11.95	3	12,973	0.02%
2020/02/05	1	11.70	0	0.00	11.70	1	13,176	0.01%
2020/01/31	5	11.65	0	0.00	11.75	5	13,329	0.04%
2020/01/30	40	12.17	0	0.00	11.80	40	13,347	0.30%
2020/01/20	11	12.95	0	0.00	12.95	11	13,050	0.08%
2020/01/16	12	13.05	0	0.00	13.00	12	13,165	0.09%
2020/01/10	0	0.00	3	13.07	13.15	-3	13,087	-0.02%
2020/01/08	2	12.65	0	0.00	12.60	2	12,602	0.02%
2020/01/07	1	12.90	0	0.00	12.90	1	12,458	0.01%
2020/01/06	0	0.00	1	13.10	13.00	-1	12,401	-0.01%
2020/01/03	0	0.00	2	12.93	13.00	-2	12,096	-0.02%
2020/01/02	0	0.00	3	12.70	12.70	-3	11,649	-0.03%
2019/12/31	2	12.40	0	0.00	12.40	2	11,463	0.02%
2019/12/27	0	0.00	0.2	12.50	12.50	-0.2	11,556	0.00%
2019/12/23	2	12.50	0	0.00	12.55	2	11,986	0.02%
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/20	0	0.00	1	12.60	12.85	-1	10,885	-0.01%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/10/29	3	12.83	0	0.00	12.70	3	10,954	0.03%
2019/10/25	0	0.00	4	13.30	13.20	-4	11,122	-0.04%
2019/10/22	0	0.00	1	13.30	13.40	-1	11,330	-0.01%
2019/10/21	0	0.00	2	13.20	13.25	-2	11,346	-0.02%
2019/10/18	0	0.00	3	13.15	13.15	-3	12,024	-0.02%
2019/10/17	2	13.10	0	0.00	13.10	2	12,137	0.02%
2019/10/03	5	12.75	5	12.70	12.70	0	12,315	0.00%
2019/10/01	0	0.00	110	13.25	13.25	-110	12,417	-0.89%	大賣/鉅額交易
2019/09/27	0	0.00	49	13.05	13.00	-49	12,493	-0.39%
2019/09/25	49	13.15	0	0.00	13.15	49	12,805	0.38%
2019/09/24	0	0.00	1	13.20	13.05	-1	13,149	-0.01%
2019/09/23	0	0.00	4	13.10	13.15	-4	13,010	-0.03%
2019/09/19	10	13.10	0	0.00	13.10	10	13,148	0.08%
2019/09/16	1	13.10	0	0.00	13.00	1	13,336	0.01%
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/09/04	0	0.00	2	12.95	12.90	-2	12,923	-0.02%
2019/09/03	0	0.00	50	12.87	12.85	-50	12,870	-0.39%
2019/08/19	52	12.52	0	0.00	12.45	52	12,849	0.40%
2019/08/15	2	12.65	3	12.73	12.65	-1	12,550	-0.01%
2019/08/14	3	12.90	0	0.00	12.90	3	12,447	0.02%
2019/08/13	40	13.10	0	0.00	13.10	40	12,140	0.33%
2019/08/12	70	13.35	0	0.00	13.35	70	12,134	0.58%
2019/08/05	5	13.45	0	0.00	13.40	5	11,987	0.04%
2019/07/30	0	0.00	2	14.53	14.25	-2	11,591	-0.02%
2019/07/29	0	0.00	11	14.15	14.20	-11	11,589	-0.09%
2019/07/26	0	0.00	1	14.00	14.00	-1	11,462	-0.01%
2019/07/25	1	14.10	0	0.00	14.10	1	11,566	0.01%
2019/07/24	0	0.00	10	13.85	13.75	-10	11,420	-0.09%
2019/07/22	2	14.10	7	14.14	14.15	-5	11,146	-0.04%
2019/07/19	1	13.65	1	13.65	13.65	0	10,570	0.00%
2019/07/18	1	13.50	4	13.50	13.50	-3	10,554	-0.03%
2019/07/17	0	0.00	17	13.36	13.35	-17	10,617	-0.16%
2019/07/12	4	13.29	0	0.00	13.25	4	11,481	0.03%
2019/07/11	10	13.40	0	0.00	13.40	10	11,655	0.09%
2019/07/08	5	13.40	0	0.00	13.30	5	12,318	0.04%
2019/07/03	0	0.00	6.2	13.40	13.40	-6.2	11,851	-0.05%
2019/07/02	6	13.30	1	13.30	13.30	5	11,767	0.04%
2019/06/27	0	0.00	30	12.60	12.65	-30	11,223	-0.27%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/24	0	0.00	10	12.47	12.50	-10	11,265	-0.09%
2019/06/13	2	12.10	0	0.00	12.10	2	11,308	0.02%
2019/05/27	2	12.00	0	0.00	12.05	2	11,810	0.02%
2019/05/24	2	12.10	0	0.00	12.10	2	11,993	0.02%
2019/05/21	30	12.15	0	0.00	12.25	30	12,274	0.24%
2019/05/16	3	12.23	0	0.00	12.30	3	12,273	0.02%
2019/05/14	1	12.40	0	0.00	12.35	1	12,283	0.01%
2019/05/09	1	12.65	0	0.00	12.60	1	12,018	0.01%
2019/05/08	2	12.70	0	0.00	12.95	2	11,830	0.02%
2019/05/06	9	13.11	0	0.00	13.05	9	11,436	0.08%
2019/05/03	1	13.65	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	3	13.70	13.75	-3	10,789	-0.03%
2019/04/30	0	0.00	2	13.50	13.55	-2	10,535	-0.02%
2019/04/29	2	13.30	11	13.40	13.40	-9	10,393	-0.09%
2019/04/26	3	13.22	0	0.00	13.30	3	10,284	0.03%
2019/04/25	4	13.33	1	13.40	13.40	3	10,233	0.03%
2019/04/24	2	13.25	0	0.00	13.20	2	10,129	0.02%
2019/04/23	2	13.15	0	0.00	13.45	2	10,026	0.02%
2019/04/22	15.3	13.41	1	13.10	13.30	14.3	9,816	0.15%
2019/04/19	0	0.00	76	12.90	12.95	-76	9,401	-0.81%
2019/04/18	2	12.45	0	0.00	12.60	2	8,979	0.02%
2019/04/15	2	12.55	1	12.60	12.60	1	8,450	0.01%
2019/03/29	0	0.00	150.5	11.75	11.95	-150.5	7,863	-1.91%	大賣/鉅額交易
2019/03/26	5	11.85	0	0.00	11.85	5	8,036	0.06%
2019/03/20	5	12.15	7	12.15	12.15	-2	8,494	-0.02%
2019/02/20	0	0.00	2	11.95	12.00	-2	11,234	-0.02%
2019/02/13	2	11.95	0	0.00	11.85	2	11,295	0.02%
2019/01/29	7	12.00	0	0.00	12.05	7	11,310	0.06%
2019/01/28	0	0.00	4	12.05	12.05	-4	11,411	-0.04%
2019/01/17	0	0.00	2	11.95	12.00	-2	12,116	-0.02%
2019/01/15	0	0.00	21.2	12.00	12.10	-21.2	12,229	-0.17%
2018/12/13	0	0.00	25	12.59	12.50	-25	12,011	-0.21%
2018/12/11	0	0.00	6	12.05	12.05	-6	11,561	-0.05%
2018/12/10	10	11.80	0	0.00	11.80	10	11,391	0.09%
2018/12/07	50	12.00	0	0.00	12.00	50	11,284	0.44%
2018/12/05	0	0.00	6	12.04	12.20	-6	11,076	-0.05%
2018/12/04	1	12.20	10	12.21	12.25	-9	10,963	-0.08%
2018/12/03	0	0.00	5	11.95	11.95	-5	10,609	-0.05%
2018/11/30	6	11.71	0	0.00	11.65	6	10,062	0.06%
2018/11/28	0	0.00	1	12.00	12.15	-1	8,833	-0.01%
2018/11/22	5	11.75	0	0.00	11.60	5	8,228	0.06%
2018/11/21	10	11.68	0	0.00	11.70	10	8,322	0.12%
2018/11/20	5	11.60	0	0.00	11.65	5	8,193	0.06%
2018/11/19	20	11.68	0	0.00	11.70	20	8,201	0.24%
2018/11/09	2	11.33	0	0.00	11.25	2	8,074	0.02%
2018/11/01	0	0.00	5	11.25	11.25	-5	8,056	-0.06%
2018/10/25	0	0.00	50	11.45	11.40	-50	8,166	-0.61%
2018/10/19	0	0.00	8	12.05	12.35	-8	7,969	-0.10%
2018/10/04	0	0.00	3	12.85	12.80	-3	7,409	-0.04%
2018/10/01	0	0.00	10	13.00	13.05	-10	7,518	-0.13%
2018/09/27	0	0.00	3	13.02	13.05	-3	7,588	-0.04%
2018/09/19	0	0.00	3	12.63	12.70	-3	8,140	-0.04%
2018/09/11	1	12.25	0	0.00	12.30	1	8,988	0.01%
2018/09/10	6	12.33	0	0.00	12.10	6	9,068	0.07%
2018/09/07	1	12.40	0	0.00	12.35	1	8,996	0.01%
2018/09/05	0	0.00	1	12.70	12.70	-1	8,928	-0.01%
2018/09/04	14	12.85	0	0.00	12.90	14	8,931	0.16%
2018/09/03	1	12.90	1	12.90	12.90	0	9,028	0.00%
2018/08/31	2	12.85	0	0.00	13.05	2	9,105	0.02%
2018/08/30	13	12.90	11	12.81	12.85	2	9,112	0.02%
2018/08/29	12	13.04	0	0.00	13.00	12	9,103	0.13%
2018/08/14	0	0.00	20	13.48	13.50	-20	10,051	-0.20%
2018/08/13	20	13.63	20	13.70	13.45	0	10,142	0.00%
2018/08/08	20	14.18	20	14.40	14.15	0	10,192	0.00%
2018/08/07	20	14.33	10	14.45	14.35	10	10,188	0.10%
2018/08/06	13	14.44	0	0.00	14.40	13	10,217	0.13%
2018/07/30	1	13.80	0	0.00	13.75	1	10,216	0.01%
2018/07/09	0	0.00	170	12.85	12.85	-170	11,692	-1.45%	大賣/鉅額交易
2018/06/29	1	12.90	0	0.00	13.00	1	11,668	0.01%
2018/06/25	1	13.85	2	13.85	13.80	-1	11,240	-0.01%
2018/06/20	1	14.30	0	0.00	14.35	1	11,437	0.01%
2018/06/14	1	14.75	0	0.00	14.75	1	12,018	0.01%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/28	0	0.00	10	15.20	15.35	-10	13,735	-0.07%
2018/05/24	10	15.30	0	0.00	15.25	10	13,928	0.07%
2018/05/22	5	15.55	9	15.61	15.40	-4	13,950	-0.03%
2018/05/16	0	0.00	4	14.68	14.80	-4	14,026	-0.03%
2018/05/15	0	0.00	3	14.90	14.80	-3	14,406	-0.02%
2018/05/14	6	14.58	0	0.00	14.65	6	15,200	0.04%
2018/04/30	0	0.00	0.2	15.10	15.10	-0.2	16,509	0.00%
2018/04/25	2	14.40	0	0.00	14.30	2	17,237	0.01%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/10	10	15.10	0	0.00	15.10	10	24,086	0.04%
2018/04/09	10	15.15	0	0.00	15.15	10	26,348	0.04%
2018/04/02	1	15.15	1	15.20	15.20	0	28,675	0.00%
2018/03/31	5	15.10	0	0.00	15.15	5	28,786	0.02%
2018/03/29	19	15.06	0	0.00	15.05	19	29,102	0.07%
2018/03/28	5	15.10	0	0.00	15.10	5	29,124	0.02%
2018/03/27	8	15.30	0	0.00	15.30	8	29,139	0.03%
2018/03/26	1	15.20	0	0.00	15.20	1	29,356	0.00%
2018/03/19	0	0.00	2	16.10	16.20	-2	29,292	-0.01%
2018/03/06	2	15.05	0	0.00	15.05	2	32,372	0.01%
2018/02/27	0	0.00	6	15.65	15.45	-6	32,580	-0.02%
2018/02/26	6	15.45	0	0.00	15.45	6	32,608	0.02%
2018/02/09	1	15.05	0	0.00	15.10	1	32,797	0.00%
2018/02/07	2	15.73	0	0.00	15.50	2	32,820	0.01%
2018/02/06	11	15.05	0	0.00	15.30	11	33,097	0.03%
2018/02/05	2	16.40	0	0.00	16.45	2	32,631	0.01%
2018/02/02	2	16.90	0	0.00	16.80	2	32,616	0.01%
2018/02/01	1	17.20	0	0.00	17.15	1	32,782	0.00%
2018/01/31	1	17.15	0	0.00	17.25	1	32,975	0.00%
2018/01/24	0	0.00	5	17.65	17.60	-5	34,671	-0.01%
2018/01/23	5	17.10	0	0.00	17.15	5	34,505	0.01%
2018/01/19	0	0.00	10	18.10	18.05	-10	34,455	-0.03%
2018/01/18	10	18.00	0	0.00	18.10	10	34,640	0.03%
2018/01/17	0	0.00	2	18.05	18.05	-2	34,805	-0.01%
2018/01/16	1	17.80	1.3	17.89	17.80	-0.3	35,518	0.00%
2018/01/12	1	18.00	0	0.00	18.00	1	36,139	0.00%
2018/01/11	2	17.85	8.9	18.07	17.85	-6.9	35,930	-0.02%
2018/01/10	5	18.10	0	0.00	17.75	5	35,893	0.01%
2018/01/08	3	18.35	2	18.55	18.40	1	35,487	0.00%
2018/01/05	53	18.56	53	18.55	18.70	0	35,212	0.00%
2018/01/04	11	17.59	29	17.62	18.15	-18	32,858	-0.05%
2018/01/03	549	18.25	2	18.18	17.70	547	31,810	1.72%	大買/鉅額交易
2018/01/02	525	17.37	8	17.65	17.95	517	29,691	1.74%	大買/鉅額交易