長榮 (2603)-群益金鼎-忠孝券商分點個股進出

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
189.0
漲跌
▼1.0
漲幅
-0.53%
成交量
14,263張
產業
上市航運類股
4746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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/09/20	0.2	189.55	2	190.00	189.00	-1.8	22,111	-0.01%
2024/09/19	1	187.50	7.1	188.72	190.00	-6.1	22,249	-0.03%
2024/09/18	3	186.83	9	187.39	187.00	-6	22,309	-0.03%
2024/09/16	2	184.25	2	184.25	184.50	0	22,539	0.00%
2024/09/13	1	184.51	1.2	185.92	186.50	-0.2	22,699	0.00%
2024/09/12	3.4	184.50	7	184.71	184.50	-3.6	23,019	-0.02%
2024/09/11	6.1	181.02	4.2	182.14	182.50	1.9	23,101	0.01%
2024/09/09	13	178.31	3	177.67	179.00	10	23,706	0.04%
2024/09/06	0	0.00	2.1	179.97	180.00	-2.1	24,181	-0.01%
2024/09/05	1	181.00	0	181.00	181.00	1	25,405	0.00%
2024/09/04	5.2	174.90	3.1	177.38	178.50	2.1	27,045	0.01%
2024/09/03	2	183.00	4	183.50	182.00	-2	27,320	-0.01%
2024/09/02	8.9	182.57	12	185.00	182.00	-3.1	27,956	-0.01%
2024/08/30	0.5	187.00	7	186.57	188.00	-6.5	28,508	-0.02%
2024/08/29	3.1	183.48	1	182.50	184.50	2.1	28,746	0.01%
2024/08/27	17.6	184.80	2	186.25	183.50	15.6	30,196	0.05%
2024/08/26	1	189.50	4	190.88	189.00	-3	30,277	-0.01%
2024/08/23	1	189.50	5.1	189.60	189.50	-4.1	30,842	-0.01%
2024/08/22	1	187.50	2.1	188.21	189.00	-1.1	31,560	0.00%
2024/08/21	4.1	187.06	3	188.66	187.50	1.1	32,919	0.00%
2024/08/20	3.1	188.65	9	190.00	188.50	-5.9	33,796	-0.02%
2024/08/19	2	186.00	3	186.67	187.00	-1	33,939	0.00%
2024/08/16	3	185.83	11	185.86	186.00	-8	34,363	-0.02%
2024/08/15	1.1	185.43	3.7	185.04	185.50	-2.6	34,813	-0.01%
2024/08/14	6	182.33	9	181.39	181.50	-3	35,448	-0.01%
2024/08/13	5.1	177.79	4	177.63	178.50	1.1	35,831	0.00%
2024/08/12	7.1	177.44	14.1	177.59	180.00	-7.1	36,728	-0.02%
2024/08/09	5	175.70	4	178.88	173.00	1	37,588	0.00%
2024/08/08	6.1	172.48	3	172.33	172.50	3.1	39,654	0.01%
2024/08/07	11	170.50	22	172.34	177.00	-11	41,867	-0.03%
2024/08/06	9.1	166.44	12	168.38	165.50	-3	43,387	-0.01%
2024/08/05	19.3	161.47	20.4	161.93	160.50	-1	43,701	0.00%
2024/08/02	20.1	172.75	19	173.63	171.00	1.1	43,980	0.00%
2024/08/01	8	171.94	17.2	175.14	175.00	-9.2	43,967	-0.02%
2024/07/31	6.1	167.52	7	168.29	170.50	-0.9	43,958	0.00%
2024/07/30	15	166.80	13	164.58	167.00	2	44,106	0.00%
2024/07/29	18.6	163.18	14	164.14	162.00	4.6	44,427	0.01%
2024/07/26	14.4	164.30	12	163.50	165.50	2.4	44,667	0.01%
2024/07/23	15.3	166.23	17	165.79	167.00	-1.7	45,288	0.00%
2024/07/22	17.7	161.55	2	161.50	162.00	15.7	45,950	0.03%
2024/07/19	15.7	168.86	6	169.50	167.00	9.7	45,628	0.02%
2024/07/18	8.1	172.80	8	173.75	173.00	0.1	45,807	0.00%
2024/07/17	22.3	169.49	13	170.00	172.00	9.3	45,888	0.02%
2024/07/16	1.3	171.74	3	171.83	171.50	-1.7	46,015	0.00%
2024/07/15	17.4	172.05	15	172.60	173.50	2.4	46,617	0.01%
2024/07/12	16.5	172.58	10	173.70	173.50	6.5	46,614	0.01%
2024/07/11	2.1	176.79	0	0.00	176.00	2.1	46,592	0.00%
2024/07/10	19	177.74	13	179.31	177.00	6	46,946	0.01%
2024/07/09	28.2	178.65	25	179.72	178.00	3.2	47,224	0.01%
2024/07/08	13.4	173.95	5	174.10	175.50	8.4	47,093	0.02%
2024/07/05	16.1	185.67	9.8	186.02	184.00	6.3	46,790	0.01%
2024/07/04	10	190.20	1	191.00	188.50	9	46,600	0.02%
2024/07/03	14	191.82	12	195.33	191.00	2	46,645	0.00%
2024/07/02	3	191.33	0	0.00	190.50	3	46,558	0.01%
2024/07/01	13.1	194.25	14	195.14	192.00	-0.9	46,537	0.00%
2024/06/28	1.2	193.57	0	0.00	193.00	1.2	46,900	0.00%
2024/06/27	11.6	191.52	7	195.71	194.50	4.6	47,323	0.01%
2024/06/26	7.2	200.72	11	201.00	200.00	-3.8	48,670	-0.01%
2024/06/25	3.2	201.50	7	204.00	202.00	-3.8	49,224	-0.01%
2024/06/24	0.1	201.03	1	201.00	201.00	-0.9	49,449	0.00%
2024/06/21	13	206.35	11	206.55	204.00	2	49,705	0.00%
2024/06/20	2.5	203.78	8.2	203.71	204.50	-5.8	49,691	-0.01%
2024/06/19	8	201.94	5	201.70	200.50	3	50,266	0.01%
2024/06/18	4	199.25	0.1	199.27	199.00	3.9	50,623	0.01%
2024/06/17	20.1	200.15	20	199.30	200.00	0.1	51,854	0.00%
2024/06/14	1	195.00	7	196.71	199.00	-6	52,569	-0.01%
2024/06/13	32.2	192.62	224.2	192.69	192.50	-192.1	52,816	-0.36%	大賣/鉅額交易
2024/06/12	83.7	189.82	64	190.50	191.50	19.7	53,870	0.04%
2024/06/11	40.3	203.33	17	202.59	197.50	23.3	53,483	0.04%
2024/06/07	12	218.63	10	219.75	218.00	2	52,523	0.00%
2024/06/06	12	218.46	12	219.13	222.00	0	52,489	0.00%
2024/06/05	9.4	218.17	12.2	217.11	217.00	-2.8	52,243	-0.01%
2024/06/04	8.2	211.54	1	210.50	211.00	7.2	52,542	0.01%
2024/06/03	14	214.89	12	214.38	215.50	2	52,649	0.00%
2024/05/31	16.3	216.64	38	212.11	210.50	-21.7	52,398	-0.04%
2024/05/30	15	217.60	16	219.09	218.50	-1	51,869	0.00%
2024/05/29	16.7	220.64	16	223.38	218.00	0.7	52,114	0.00%
2024/05/28	17.8	223.79	10.5	225.82	218.50	7.3	51,670	0.01%
2024/05/27	16.7	222.14	13	223.27	223.00	3.7	51,350	0.01%
2024/05/24	10.9	217.76	21.1	217.31	219.50	-10.2	50,090	-0.02%
2024/05/23	0.2	210.00	2	210.50	209.00	-1.8	49,140	0.00%
2024/05/22	6.1	207.64	4.1	207.23	209.00	2	49,158	0.00%
2024/05/21	14.5	209.29	11	211.59	208.00	3.5	49,412	0.01%
2024/05/20	8	216.75	17.5	214.75	212.50	-9.5	49,147	-0.02%
2024/05/17	19.6	212.53	38	216.01	210.50	-18.4	48,508	-0.04%
2024/05/16	11.5	212.30	21.9	213.22	217.00	-10.4	47,681	-0.02%
2024/05/15	14.5	205.39	83.7	206.01	203.50	-69.2	46,711	-0.15%
2024/05/14	50.2	219.79	24.2	217.55	215.00	26	45,871	0.06%
2024/05/13	107.1	202.54	30.6	206.12	205.50	76.5	43,337	0.18%	大買/
2024/05/10	49	192.04	70	191.25	193.50	-21	41,355	-0.05%
2024/05/09	4	179.00	6	178.42	177.50	-2	39,949	-0.01%
2024/05/08	7.5	174.33	0	0.00	172.50	7.5	39,204	0.02%
2024/05/07	2.4	181.60	0.2	181.25	178.00	2.2	38,428	0.01%
2024/05/06	1.6	180.32	1.2	182.00	180.50	0.4	38,171	0.00%
2024/05/03	100.1	182.00	100	180.50	180.00	0.1	38,082	0.00%
2024/05/02	6.5	185.59	1	185.00	181.50	5.5	37,955	0.01%
2024/04/30	5.1	187.19	5	188.40	189.50	0.1	37,605	0.00%
2024/04/29	0	0.00	10.2	191.68	191.50	-10.2	37,284	-0.03%
2024/04/26	22	186.57	38.1	187.15	187.00	-16.1	36,888	-0.04%
2024/04/24	0.2	178.00	6	176.92	180.00	-5.8	36,522	-0.02%
2024/04/23	7	173.29	6	176.42	173.50	1	36,537	0.00%
2024/04/22	8	175.63	9.6	177.65	174.00	-1.6	36,681	0.00%
2024/04/19	1.3	174.80	21	174.31	172.50	-19.8	36,159	-0.05%
2024/04/18	3.1	168.52	5.4	169.48	168.00	-2.3	36,032	-0.01%
2024/04/17	4	170.38	0	0.00	170.50	4	36,093	0.01%
2024/04/16	12	171.67	13	171.92	170.50	-1	36,505	0.00%
2024/04/15	7	174.64	11.7	177.26	178.00	-4.7	37,006	-0.01%
2024/04/12	1.3	176.35	9	175.83	176.50	-7.7	37,086	-0.02%
2024/04/11	4.3	173.67	5.1	174.51	175.00	-0.8	37,542	0.00%
2024/04/10	1	170.00	10	171.90	169.00	-9	38,445	-0.02%
2024/04/09	3	170.17	3	170.50	171.00	0	39,073	0.00%
2024/04/08	4	166.25	0	0.00	168.00	4	39,673	0.01%
2024/04/03	7	166.43	1	167.50	165.00	6	39,600	0.02%
2024/04/02	4.5	165.52	2	165.99	165.50	2.5	39,719	0.01%
2024/04/01	13.2	168.47	4	170.00	167.50	9.2	39,542	0.02%
2024/03/29	11.4	174.61	16.1	175.65	172.00	-4.6	39,509	-0.01%
2024/03/28	5.9	175.75	37	175.92	176.00	-31.1	39,026	-0.08%
2024/03/27	14	174.93	23	175.04	175.50	-9	38,886	-0.02%
2024/03/26	12.6	170.42	3	171.15	171.50	9.5	39,666	0.02%
2024/03/25	5	172.60	13.3	174.38	173.50	-8.3	40,019	-0.02%
2024/03/22	11.3	171.60	2.7	175.41	170.00	8.6	40,849	0.02%
2024/03/21	8.2	175.50	10.1	175.01	175.00	-1.9	41,611	0.00%
2024/03/20	32.5	180.14	25.7	180.34	176.00	6.8	41,532	0.02%
2024/03/19	21.6	174.33	24.4	175.20	177.00	-2.8	40,415	-0.01%
2024/03/18	5.4	163.03	0.1	162.50	164.50	5.3	39,780	0.01%
2024/03/15	43.2	167.18	12	166.83	166.50	31.2	40,039	0.08%
2024/03/14	42.4	186.65	7	184.57	183.50	35.4	38,795	0.09%
2024/03/13	9	192.11	3	192.34	191.00	6	38,018	0.02%
2024/03/12	24.2	184.98	24	186.15	187.50	0.2	37,317	0.00%
2024/03/11	10.2	181.92	12	181.00	180.00	-1.8	36,896	-0.01%
2024/03/08	19.2	181.88	20.6	183.06	179.50	-1.5	36,775	0.00%
2024/03/07	50.1	176.73	86.4	176.52	177.50	-36.3	36,257	-0.10%
2024/03/06	8.1	171.26	1	172.50	171.50	7.1	35,864	0.02%
2024/03/05	38.1	174.34	6	175.17	173.50	32.1	35,697	0.09%
2024/03/04	11.1	171.55	28	168.91	172.00	-16.9	35,258	-0.05%
2024/03/01	5	165.90	1.8	166.00	165.00	3.2	34,722	0.01%
2024/02/29	2	165.50	4.1	166.11	165.50	-2.1	34,435	-0.01%
2024/02/27	11	161.00	0	0.00	159.50	11	33,938	0.03%
2024/02/23	2.3	162.03	2	161.50	159.50	0.3	33,829	0.00%
2024/02/22	2	158.51	10.9	159.08	162.50	-8.9	33,543	-0.03%
2024/02/21	2	156.50	14.1	156.89	155.00	-12.1	32,882	-0.04%
2024/02/20	3	153.83	10	153.00	153.50	-7	32,583	-0.02%
2024/02/19	2.4	147.38	2	148.00	149.00	0.4	32,553	0.00%
2024/02/16	2.2	150.14	1	152.00	148.00	1.2	32,785	0.00%
2024/02/15	9.1	147.18	10	147.65	149.00	-0.9	33,361	0.00%
2024/02/05	1	152.00	8.2	152.35	152.00	-7.2	33,037	-0.02%
2024/02/02	7.5	152.03	1.1	151.18	150.00	6.4	32,998	0.02%
2024/02/01	2	155.00	17.1	155.67	157.00	-15.1	32,542	-0.05%
2024/01/31	2	150.50	0	0.00	150.50	2	32,117	0.01%
2024/01/30	3	151.83	0.1	151.50	151.50	2.9	32,035	0.01%
2024/01/29	0.1	150.50	0.3	151.00	151.50	-0.2	32,167	0.00%
2024/01/26	4.3	150.78	3.2	150.97	151.00	1.1	32,157	0.00%
2024/01/25	1.4	151.71	0	0.00	151.50	1.4	32,011	0.00%
2024/01/24	0.2	155.25	4	155.63	153.50	-3.8	31,874	-0.01%
2024/01/23	1	152.50	0	0.00	152.50	1	31,848	0.00%
2024/01/22	6	149.50	6	150.75	152.50	0	31,840	0.00%
2024/01/19	5.1	154.41	3	155.23	155.00	2.1	31,526	0.01%
2024/01/18	13	158.00	17.1	155.65	158.00	-4.1	31,319	-0.01%
2024/01/17	7.1	152.13	6.5	152.11	152.50	0.6	30,863	0.00%
2024/01/16	8	156.31	1.5	157.67	153.50	6.5	30,351	0.02%
2024/01/15	3	159.17	1	159.50	158.50	2	29,887	0.01%
2024/01/12	6.3	153.46	24.1	155.03	156.50	-17.8	29,552	-0.06%
2024/01/11	3	149.33	0	0.00	149.00	3	28,933	0.01%
2024/01/10	11	148.18	33	146.76	148.00	-22	28,833	-0.08%
2024/01/09	39.3	152.17	6.4	152.36	151.50	32.9	28,159	0.12%
2024/01/08	12	159.58	7.2	158.62	160.50	4.8	27,201	0.02%
2024/01/05	36.4	162.41	5.8	161.81	162.50	30.6	26,660	0.11%
2024/01/04	6.3	160.48	22.2	161.90	161.00	-16	26,027	-0.06%
2024/01/03	5	154.00	9.2	154.32	155.00	-4.2	25,080	-0.02%
2024/01/02	3	149.83	6	152.17	151.00	-3	24,376	-0.01%
2023/12/29	4	143.38	4.4	143.50	143.50	-0.4	23,571	0.00%
2023/12/28	3	143.00	4.2	144.25	143.00	-1.2	23,503	-0.01%
2023/12/27	3	149.83	3.1	149.02	147.00	-0.1	23,295	0.00%
2023/12/26	6.5	144.93	7.2	146.18	146.50	-0.8	23,118	0.00%
2023/12/25	14.4	144.04	26.3	143.52	142.00	-11.9	22,603	-0.05%
2023/12/22	19.4	152.12	22.4	150.69	153.00	-3	21,338	-0.01%
2023/12/21	22.2	150.34	18	150.75	152.00	4.2	20,511	0.02%
2023/12/20	9	146.94	5.1	145.63	148.00	3.9	19,284	0.02%
2023/12/19	13.2	145.76	18.9	145.34	147.00	-5.7	18,551	-0.03%
2023/12/18	14.8	140.49	15.2	140.73	141.50	-0.4	17,480	0.00%
2023/12/15	4.2	133.88	9.7	133.66	134.00	-5.5	16,324	-0.03%
2023/12/14	3	129.00	1.4	128.15	129.00	1.6	15,980	0.01%
2023/12/13	1	128.50	15	127.30	129.50	-14	16,287	-0.09%
2023/12/12	4.2	127.44	19.3	125.04	129.00	-15.1	17,166	-0.09%
2023/12/11	15.5	121.86	8.7	120.71	122.00	6.8	16,528	0.04%
2023/12/08	0	0.00	4	117.50	118.50	-4	16,123	-0.02%
2023/12/07	0	0.00	1	116.00	115.50	-1	16,004	-0.01%
2023/12/06	1	117.50	0	117.00	117.00	1	16,028	0.01%
2023/12/05	8	117.69	5	118.20	117.50	3	15,952	0.02%
2023/12/04	15.4	116.95	5	118.20	118.50	10.4	15,627	0.07%
2023/12/01	1.3	113.86	0	0.00	114.50	1.3	15,074	0.01%
2023/11/29	0	113.00	16	112.50	112.00	-16	15,059	-0.11%
2023/11/28	2	115.00	4	114.00	114.00	-2	14,999	-0.01%
2023/11/27	2	113.50	0	0.00	113.50	2	14,933	0.01%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	0.5	113.98	0	0.00	112.00	0.5	14,926	0.00%
2023/11/21	0	113.00	1.4	113.50	113.50	-1.4	14,894	-0.01%
2023/11/20	1.3	113.50	0	0.00	114.00	1.3	14,878	0.01%
2023/11/17	0.1	115.50	1	115.50	115.00	-0.9	14,806	-0.01%
2023/11/16	0.4	117.00	6	116.83	117.00	-5.7	14,770	-0.04%
2023/11/15	1.1	115.45	2.1	114.99	115.50	-1	14,653	-0.01%
2023/11/14	7.5	114.70	6.7	115.84	114.00	0.8	15,129	0.01%
2023/11/13	0.1	108.50	0	0.00	108.50	0.1	14,642	0.00%
2023/11/10	0	0.00	4	109.00	109.00	-4	14,845	-0.03%
2023/11/09	5	109.00	0	0.00	109.00	5	14,856	0.03%
2023/11/08	1	107.50	1	108.00	107.50	0	15,081	0.00%
2023/11/06	1.2	109.06	1	108.50	109.00	0.2	15,305	0.00%
2023/11/03	0.1	113.00	0.1	112.50	113.00	0	15,267	0.00%
2023/11/02	0	0.00	0.5	110.02	110.50	-0.5	15,404	0.00%
2023/11/01	1	109.00	0	0.00	109.00	1	15,818	0.01%
2023/10/30	0	0.00	1	110.00	110.00	-1	16,294	-0.01%
2023/10/26	3	105.17	0.5	106.00	106.50	2.5	16,883	0.01%
2023/10/25	0	0.00	0.2	105.50	105.50	-0.2	17,495	0.00%
2023/10/18	0	0.00	15	103.90	102.50	-15	18,937	-0.08%
2023/10/17	1.1	103.05	1	103.50	103.00	0.1	19,151	0.00%
2023/10/16	0.3	103.50	0	0.00	104.00	0.3	19,727	0.00%
2023/10/12	0	0.00	3	104.17	106.00	-3	20,497	-0.01%
2023/10/11	6.3	104.47	1	104.00	103.50	5.3	20,907	0.03%
2023/10/06	14	112.79	10	111.00	111.00	4	21,333	0.02%
2023/10/05	1.5	112.67	5.4	112.05	112.00	-3.9	21,800	-0.02%
2023/10/04	5	109.50	0	0.00	110.00	5	22,082	0.02%
2023/10/03	1.7	112.35	0	0.00	110.50	1.7	22,392	0.01%
2023/10/02	7	112.96	6	113.17	113.50	1	22,820	0.00%
2023/09/28	0.5	116.00	0.1	116.00	116.00	0.4	23,131	0.00%
2023/09/27	1	115.00	1	116.50	116.00	0	24,267	0.00%
2023/09/22	1.6	114.66	0	0.00	114.50	1.6	30,676	0.01%
2023/09/21	10.1	115.01	7.6	115.50	115.50	2.5	32,343	0.01%
2023/09/20	3	117.83	2	118.00	117.50	1	32,854	0.00%
2023/09/19	6.1	114.91	8	116.19	116.00	-2	33,020	-0.01%
2023/09/18	1	116.50	9	118.44	117.00	-8	33,391	-0.02%
2023/09/15	19	116.21	9.3	115.58	118.50	9.7	33,494	0.03%
2023/09/14	0	0.00	2	108.00	109.50	-2	32,626	-0.01%
2023/09/13	9.1	106.44	0	0.00	106.50	9.1	32,821	0.03%
2023/09/12	0	0.00	1	106.50	106.50	-1	33,615	0.00%
2023/09/11	0.1	105.50	1	105.50	106.50	-1	33,978	0.00%
2023/09/07	0.5	107.00	0	107.00	107.00	0.5	34,795	0.00%
2023/09/06	1.1	107.07	0	0.00	107.00	1.1	35,038	0.00%
2023/09/05	0.6	107.91	0	0.00	108.50	0.6	35,164	0.00%
2023/09/04	1.5	107.33	7	107.14	107.50	-5.5	35,576	-0.02%
2023/09/01	1.1	105.52	1	105.50	105.50	0.1	35,625	0.00%
2023/08/31	1	105.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	0	0.00	5	106.00	105.50	-5	36,167	-0.01%
2023/08/29	1.1	105.00	1	106.00	105.50	0.1	36,398	0.00%
2023/08/28	1	104.00	2	105.00	105.00	-1	36,584	0.00%
2023/08/25	0.1	106.00	5	106.00	105.50	-4.9	36,830	-0.01%
2023/08/24	4	106.00	1	106.00	106.00	3	37,012	0.01%
2023/08/23	1	107.50	2	106.00	106.50	-1	37,332	0.00%
2023/08/22	1	106.00	0	0.00	106.50	1	37,581	0.00%
2023/08/21	12.1	105.91	2	105.50	105.00	10.1	37,731	0.03%
2023/08/18	4	108.38	4	108.88	107.00	0	37,575	0.00%
2023/08/17	1.1	105.38	1.3	105.77	106.00	-0.3	36,942	0.00%
2023/08/16	0.9	104.75	0	0.00	104.00	0.9	36,917	0.00%
2023/08/15	1.1	106.05	3	106.17	106.00	-1.9	36,768	-0.01%
2023/08/14	0	0.00	3	107.33	106.50	-3	36,783	-0.01%
2023/08/11	0.5	107.50	2	107.00	108.00	-1.5	36,707	0.00%
2023/08/10	1	105.00	3	105.83	107.00	-2	36,734	-0.01%
2023/08/09	4	107.38	1	108.00	106.50	3	36,859	0.01%
2023/08/08	1	107.00	2	106.75	107.50	-1	36,719	0.00%
2023/08/07	3.1	105.16	0	0.00	106.50	3.1	36,651	0.01%
2023/08/04	6.8	108.43	95	106.12	109.00	-88.2	36,474	-0.24%
2023/08/02	0	104.50	4	104.00	105.00	-4	36,055	-0.01%
2023/08/01	0.6	104.00	0	0.00	105.50	0.6	35,949	0.00%
2023/07/31	7.2	106.92	1	107.00	104.00	6.2	35,838	0.02%
2023/07/28	2	107.00	3.1	107.32	107.50	-1.1	35,459	0.00%
2023/07/27	4.3	103.10	10	102.95	103.00	-5.7	35,471	-0.02%
2023/07/26	20	103.25	23	102.02	102.00	-3	35,888	-0.01%
2023/07/25	0.5	99.90	0	0.00	99.70	0.5	35,577	0.00%
2023/07/24	1.5	99.43	0	0.00	99.30	1.5	35,591	0.00%
2023/07/21	93	101.72	1	101.50	101.00	92	35,463	0.26%
2023/07/20	1	99.90	5	100.40	101.00	-4	35,242	-0.01%
2023/07/19	42	98.17	40	99.90	98.10	2	34,939	0.01%
2023/07/18	5	99.56	2	100.75	98.60	3	34,607	0.01%
2023/07/17	1	98.40	1.5	98.53	98.40	-0.5	34,323	0.00%
2023/07/14	20	96.70	0	0.00	96.50	20	34,205	0.06%
2023/07/13	11.8	97.43	23	97.70	95.90	-11.2	34,165	-0.03%
2023/07/12	9.4	100.50	15	100.85	100.50	-5.6	33,790	-0.02%
2023/07/11	4.1	104.62	3.2	103.20	104.00	0.9	33,810	0.00%
2023/07/10	3	104.83	6	104.75	104.50	-3	33,576	-0.01%
2023/07/07	6	107.50	5	107.70	108.00	1	33,543	0.00%
2023/07/06	2.6	106.98	5	106.50	106.50	-2.4	33,027	-0.01%
2023/07/05	5	105.80	14	105.14	107.00	-9	32,746	-0.03%
2023/07/04	22.4	108.16	34.4	106.96	105.50	-12.1	31,898	-0.04%
2023/07/03	9.1	101.15	17.6	101.96	102.50	-8.5	28,846	-0.03%
2023/06/30	22	91.88	9.2	92.93	93.50	12.8	27,771	0.05%
2023/06/29	52.8	154.80	21.4	154.94	155.00	31.4	25,531	0.12%
2023/06/28	7.7	157.87	3	157.67	157.50	4.7	23,792	0.02%
2023/06/27	6	161.89	5	161.40	161.00	1	23,207	0.00%
2023/06/26	1.5	158.33	0	0.00	160.00	1.5	22,956	0.01%
2023/06/21	5.2	159.67	0.4	158.50	158.00	4.8	22,405	0.02%
2023/06/20	3.8	163.36	8	162.88	162.50	-4.3	22,028	-0.02%
2023/06/19	6.1	163.16	14.3	162.97	162.00	-8.2	21,797	-0.04%
2023/06/16	8	165.94	1	165.99	166.00	7	21,478	0.03%
2023/06/15	2	163.50	2	161.00	162.00	0	21,093	0.00%
2023/06/14	1.2	161.88	6	162.00	161.50	-4.8	21,133	-0.02%
2023/06/13	2	155.75	9.1	156.34	157.00	-7.1	21,751	-0.03%
2023/06/12	4	154.75	10	154.00	155.50	-6	23,770	-0.03%
2023/06/09	7	154.50	0	0.00	155.00	7	24,470	0.03%
2023/06/08	5	154.20	1	154.50	154.00	4	24,993	0.02%
2023/06/07	1	151.00	0	0.00	151.00	1	25,857	0.00%
2023/06/06	4	151.13	1	151.50	151.50	3	26,019	0.01%
2023/06/05	4.1	151.12	1	151.00	151.00	3.1	26,045	0.01%
2023/06/02	7.3	153.29	0.4	153.00	152.50	6.9	26,017	0.03%
2023/06/01	0	153.50	1	152.50	153.50	-1	26,177	0.00%
2023/05/31	5.6	154.91	14	156.50	153.00	-8.4	26,502	-0.03%
2023/05/30	0.1	155.50	3	155.50	153.50	-2.9	26,649	-0.01%
2023/05/29	0	0.00	12	155.96	157.00	-12	26,666	-0.05%
2023/05/26	3	152.83	1	152.50	152.50	2	26,727	0.01%
2023/05/25	1.1	150.05	0	0.00	150.00	1.1	26,905	0.00%
2023/05/24	3	151.50	0	0.00	151.50	3	27,177	0.01%
2023/05/22	10	154.00	13	153.62	153.50	-3	27,619	-0.01%
2023/05/19	0.1	151.50	0	0.00	150.50	0.1	27,430	0.00%
2023/05/18	1	152.00	0	0.00	151.00	1	27,342	0.00%
2023/05/17	1	151.50	0	0.00	151.00	1	27,418	0.00%
2023/05/16	0.6	151.02	0	0.00	151.00	0.6	27,540	0.00%
2023/05/15	3	150.50	4	149.00	152.50	-1	27,598	0.00%
2023/05/12	0.1	152.00	0	0.00	152.50	0.1	27,656	0.00%
2023/05/11	3	152.33	1	151.50	151.00	2	27,729	0.01%
2023/05/10	1.1	155.00	3	153.50	155.00	-1.9	27,613	-0.01%
2023/05/09	0	151.00	0	0.00	151.00	0	27,411	0.00%
2023/05/08	0.1	150.75	0.4	150.50	151.00	-0.4	27,731	0.00%
2023/05/05	11.1	151.49	0	0.00	151.50	11.1	28,099	0.04%
2023/05/04	3	149.52	0	0.00	150.50	3	28,367	0.01%
2023/05/03	11.3	150.92	3	151.00	150.00	8.3	28,270	0.03%
2023/05/02	9.1	155.89	4	155.38	155.50	5.1	27,680	0.02%
2023/04/28	0	162.50	5	161.00	161.50	-5	27,264	-0.02%
2023/04/27	2	159.50	0	0.00	159.00	2	27,278	0.01%
2023/04/26	5	159.80	0	0.00	160.00	5	27,299	0.02%
2023/04/25	0	165.00	0	0.00	162.00	0	27,227	0.00%
2023/04/24	1	164.50	0	0.00	165.00	1	27,297	0.00%
2023/04/21	1	168.50	0	0.00	166.00	1	27,427	0.00%
2023/04/20	0	169.50	3	170.33	170.50	-3	27,297	-0.01%
2023/04/19	2	168.50	1	169.00	168.00	1	27,522	0.00%
2023/04/18	0.1	170.20	10	174.75	170.00	-9.9	27,398	-0.04%
2023/04/17	2	172.75	9.6	172.97	174.50	-7.6	27,159	-0.03%
2023/04/14	20	169.55	24.1	167.58	170.00	-4	26,921	-0.01%
2023/04/13	0	166.00	24	166.92	166.50	-24	26,615	-0.09%
2023/04/12	0	0.00	14	165.96	166.50	-14	26,726	-0.05%
2023/04/11	2	164.75	1	166.00	164.50	1	26,529	0.00%
2023/04/10	6.1	164.74	333	165.02	163.50	-326.9	26,684	-1.23%	大賣/鉅額交易
2023/04/07	335	163.09	4	162.38	163.50	331	26,603	1.24%	大買/鉅額交易
2023/04/06	3	158.17	0	0.00	158.00	3	26,571	0.01%
2023/03/31	2	159.25	0	0.00	158.50	2	26,943	0.01%
2023/03/30	1	159.00	0.1	159.00	158.00	0.9	27,792	0.00%
2023/03/29	6	159.17	0	0.00	158.50	6	28,237	0.02%
2023/03/28	0	160.50	0	0.00	160.50	0	28,697	0.00%
2023/03/27	0.2	160.00	0	0.00	161.00	0.2	29,204	0.00%
2023/03/24	2	159.75	0	0.00	160.50	2	30,143	0.01%
2023/03/23	3.1	158.53	3	159.00	159.50	0.1	30,253	0.00%
2023/03/22	5	162.00	0.7	162.00	161.50	4.4	30,188	0.01%
2023/03/21	4.2	161.40	0	0.00	160.50	4.2	30,206	0.01%
2023/03/20	3.2	163.63	1.2	164.50	162.00	2	30,099	0.01%
2023/03/17	2	161.25	1	160.50	162.00	1	29,846	0.00%
2023/03/16	12.6	162.29	18.5	163.27	159.50	-5.9	29,571	-0.02%
2023/03/15	45.6	174.23	17.5	175.20	167.00	28.2	28,621	0.10%
2023/03/14	0.1	167.79	8	170.06	171.00	-7.9	26,668	-0.03%
2023/03/13	5	169.60	11.1	167.66	170.50	-6.1	25,971	-0.02%
2023/03/10	31	164.73	31	166.52	165.00	0	25,495	0.00%
2023/03/09	0	0.00	5.1	163.31	164.50	-5.1	24,452	-0.02%
2023/03/08	2	163.50	2	161.50	161.00	0	24,366	0.00%
2023/03/07	2	162.50	0.1	165.00	166.00	2	24,298	0.01%
2023/03/06	3	163.00	4	163.88	164.50	-1	24,396	0.00%
2023/03/03	5	160.30	1.2	159.88	163.00	3.8	24,567	0.02%
2023/03/02	6	159.58	6.1	159.75	160.50	-0.1	24,620	0.00%
2023/03/01	1	155.50	0	0.00	156.00	1	24,421	0.00%
2023/02/24	4	157.00	26	157.58	157.00	-22	24,337	-0.09%
2023/02/23	2	157.50	5.4	156.63	158.00	-3.4	24,160	-0.01%
2023/02/22	4	154.50	7.1	154.65	152.50	-3	23,941	-0.01%
2023/02/21	0.2	153.41	5	151.80	155.00	-4.8	23,692	-0.02%
2023/02/20	8.2	146.99	8.8	146.43	147.00	-0.6	23,485	0.00%
2023/02/17	9.3	146.01	6	146.50	146.00	3.3	23,860	0.01%
2023/02/16	0.1	148.00	0.4	147.50	148.00	-0.3	24,474	0.00%
2023/02/15	3.2	147.39	0	0.00	146.50	3.2	25,323	0.01%
2023/02/14	3	149.00	4	147.25	149.00	-1	25,695	0.00%
2023/02/13	1	143.50	0	0.00	143.50	1	25,862	0.00%
2023/02/10	14.4	147.85	3	147.00	147.00	11.4	26,416	0.04%
2023/02/09	2	151.00	2	151.50	150.00	0	26,872	0.00%
2023/02/08	2	151.00	13	151.46	151.50	-11	27,255	-0.04%
2023/02/07	6.1	151.01	2	151.50	151.00	4.1	27,677	0.01%
2023/02/06	14.3	151.95	5	151.80	151.00	9.3	28,290	0.03%
2023/02/03	18	157.89	18	159.11	157.00	0	28,298	0.00%
2023/02/02	5	154.90	3.2	154.97	156.00	1.8	28,433	0.01%
2023/02/01	9.1	152.34	7.4	152.34	152.00	1.7	28,501	0.01%
2023/01/31	2	151.50	1.1	152.93	152.00	0.9	28,789	0.00%
2023/01/30	3.6	151.19	3	151.00	150.50	0.6	29,351	0.00%
2023/01/17	7	153.79	8	152.75	152.50	-1	29,516	0.00%
2023/01/16	13	151.12	3	150.00	151.50	10	29,949	0.03%
2023/01/13	8	153.50	1	152.51	152.50	7	30,224	0.02%
2023/01/12	3.1	153.38	0	0.00	152.50	3.1	31,040	0.01%
2023/01/11	3	156.67	17	158.32	156.50	-14	31,456	-0.04%
2023/01/10	7	155.93	7	156.64	155.50	0	31,952	0.00%
2023/01/09	11	155.95	8	155.50	155.00	3	33,062	0.01%
2023/01/06	1	157.00	1	159.00	159.00	0	33,377	0.00%
2023/01/05	3.1	157.66	4	158.75	156.50	-0.9	33,744	0.00%
2023/01/04	2.2	158.91	1	156.00	156.00	1.2	34,379	0.00%
2023/01/03	4	161.00	5	161.40	160.00	-1	34,692	0.00%
2022/12/30	7	162.57	7.3	163.29	163.00	-0.3	34,774	0.00%
2022/12/29	6	160.50	8	160.06	160.00	-2	35,206	-0.01%
2022/12/28	7.1	162.99	12	160.92	159.00	-5	35,835	-0.01%
2022/12/27	21	164.71	14	164.14	162.50	7	36,335	0.02%
2022/12/26	11	164.77	10.1	164.70	162.50	0.9	37,155	0.00%
2022/12/23	3	166.17	2	168.25	167.50	1	37,680	0.00%
2022/12/22	7	167.57	12.2	169.35	171.50	-5.2	37,869	-0.01%
2022/12/21	4	162.63	7	164.50	164.00	-3	37,883	-0.01%
2022/12/20	2	160.75	2	161.22	158.50	0	38,220	0.00%
2022/12/19	10	163.95	9.2	164.53	162.00	0.8	38,917	0.00%
2022/12/16	2	166.72	8.8	163.30	164.00	-6.8	39,083	-0.02%
2022/12/15	4.1	156.48	4.1	156.01	157.00	0	38,991	0.00%
2022/12/14	1	152.01	9.2	151.70	152.00	-8.2	39,638	-0.02%
2022/12/13	1	156.50	0	0.00	155.00	1	40,008	0.00%
2022/12/12	3	154.33	5	153.50	154.50	-2	40,766	0.00%
2022/12/08	2	149.25	4	150.50	151.00	-2	42,498	0.00%
2022/12/07	4.1	151.15	20	153.50	151.50	-15.9	44,222	-0.04%
2022/12/06	3.2	155.03	1	154.50	152.50	2.2	44,704	0.00%
2022/12/01	7	164.43	7.2	165.90	162.00	-0.2	46,812	0.00%
2022/11/30	2	162.00	1.1	160.64	163.00	0.9	46,930	0.00%
2022/11/29	1	156.00	2	159.00	161.00	-1	47,245	0.00%
2022/11/28	6	158.42	7	158.14	157.50	-1	47,987	0.00%
2022/11/25	23	162.02	12	161.42	160.50	11	48,129	0.02%
2022/11/24	1	154.00	11.2	157.17	161.00	-10.2	48,659	-0.02%
2022/11/23	4	154.00	2.2	152.11	153.50	1.8	48,593	0.00%
2022/11/22	3	149.33	5	150.10	150.50	-2	48,960	0.00%
2022/11/21	2.7	148.18	2	149.00	147.50	0.7	49,966	0.00%
2022/11/18	1	154.00	2	152.50	150.50	-1	50,925	0.00%
2022/11/17	1.6	154.31	0	0.00	154.00	1.6	52,546	0.00%
2022/11/16	0	0.00	3.1	155.99	154.50	-3.1	53,035	-0.01%
2022/11/15	10	154.05	7.2	154.47	155.00	2.8	54,115	0.01%
2022/11/14	1	154.50	8.8	153.99	155.50	-7.8	55,197	-0.01%
2022/11/11	5	152.30	2	152.75	150.00	3	56,578	0.01%
2022/11/10	3	151.00	9.2	150.30	151.00	-6.2	57,418	-0.01%
2022/11/09	10.2	148.15	2	148.50	148.50	8.2	58,833	0.01%
2022/11/08	3	146.67	7.1	148.09	147.50	-4.1	59,257	-0.01%
2022/11/07	2	143.00	3.1	143.78	143.50	-1.1	59,292	0.00%
2022/11/04	4	137.50	13.1	137.43	139.00	-9.1	59,938	-0.02%
2022/11/03	4	135.13	3	134.67	135.00	1	60,344	0.00%
2022/11/02	11	140.59	3	139.50	137.00	8	61,818	0.01%
2022/11/01	6	135.92	3.4	134.94	135.00	2.6	62,196	0.00%
2022/10/31	9	135.78	9	135.06	137.50	0	62,743	0.00%
2022/10/28	4.1	138.26	0	0.00	137.50	4.1	62,905	0.01%
2022/10/27	6	140.50	11.4	140.89	142.50	-5.4	63,650	-0.01%
2022/10/26	6	136.42	4	136.75	139.00	2	64,661	0.00%
2022/10/25	3	138.67	4	138.75	139.00	-1	65,425	0.00%
2022/10/24	22	138.41	22	140.20	137.50	0	66,456	0.00%
2022/10/21	4	137.50	8	136.88	135.50	-4	67,585	-0.01%
2022/10/20	10	135.40	7	135.79	137.00	3	67,859	0.00%
2022/10/19	14	143.46	21.2	144.23	144.00	-7.2	68,054	-0.01%
2022/10/18	5	142.50	5	142.90	141.00	0	68,950	0.00%
2022/10/17	68.2	140.93	59	141.69	140.00	9.2	69,802	0.01%
2022/10/14	6	149.92	8.1	150.59	152.50	-2.1	70,879	0.00%
2022/10/13	34.6	146.29	15	145.97	144.50	19.6	71,431	0.03%
2022/10/12	44	150.98	67.6	150.62	147.00	-23.6	73,758	-0.03%
2022/10/11	41.1	155.95	43.4	154.24	156.00	-2.3	74,873	0.00%
2022/10/07	5	155.30	1	155.50	155.50	4	76,526	0.01%
2022/10/06	40	153.44	43	151.49	155.50	-3	79,300	0.00%
2022/10/05	30	156.45	9	155.39	155.50	21	80,642	0.03%
2022/10/04	80	150.97	77	153.69	150.50	3	82,828	0.00%
2022/10/03	46	149.50	47.1	151.50	149.50	-1.1	84,746	0.00%
2022/09/30	3.1	140.94	7	141.64	146.00	-3.9	89,404	0.00%
2022/09/29	47	145.93	49	146.71	144.00	-2	92,868	0.00%
2022/09/28	50	145.91	46	146.59	144.00	4	95,013	0.00%
2022/09/27	9	150.60	11.5	150.41	153.50	-2.5	96,326	0.00%
2022/09/26	44.2	148.18	48	149.24	145.50	-3.8	98,920	0.00%
2022/09/23	14.2	159.58	15.1	159.76	158.00	-0.9	101,954	0.00%
2022/09/22	15.3	159.07	38.6	159.37	156.00	-23.4	103,290	-0.02%
2022/09/21	23.6	170.00	22.7	169.80	166.50	0.9	105,540	0.00%
2022/09/20	6.3	171.24	22.2	170.02	172.50	-15.9	106,936	-0.01%
2022/09/19	50.5	179.97	55.6	178.29	169.00	-5.2	109,423	0.00%
2022/09/06	21.1	80.94	109.4	80.69	80.80	-88.3	109,750	-0.08%	大賣/
2022/09/05	29.3	80.12	22.3	80.28	80.00	7	110,450	0.01%
2022/09/02	39	82.16	48	81.97	79.70	-9	111,134	-0.01%
2022/09/01	11	87.01	25	86.96	86.20	-14	110,104	-0.01%
2022/08/31	15	87.20	29	87.75	88.30	-14	111,154	-0.01%
2022/08/30	6.1	88.11	5.5	88.07	88.00	0.6	110,653	0.00%
2022/08/29	33	88.11	25	88.05	87.90	8	110,637	0.01%
2022/08/26	2.1	94.21	4	94.20	93.50	-1.9	110,403	0.00%
2022/08/25	19	93.81	8.2	93.50	93.20	10.8	110,452	0.01%
2022/08/24	29.2	93.80	11	94.46	92.10	18.2	110,843	0.02%
2022/08/23	6.1	95.48	6	95.08	95.10	0.1	111,196	0.00%
2022/08/22	18	95.35	5.1	95.61	95.00	12.9	111,536	0.01%
2022/08/19	19.2	98.22	2	98.65	98.00	17.2	111,307	0.02%
2022/08/18	9	98.82	12	98.21	97.80	-3	111,482	0.00%
2022/08/17	62.1	99.24	61	98.71	98.30	1.1	111,900	0.00%
2022/08/16	20.3	98.16	13	97.78	97.10	7.3	112,179	0.01%
2022/08/15	36.4	100.36	13	99.98	99.50	23.4	113,986	0.02%
2022/08/12	26	103.85	6	103.67	104.00	20	113,201	0.02%
2022/08/11	62	104.46	412.1	105.22	103.00	-350.1	114,580	-0.31%	大賣/鉅額交易
2022/08/10	55	103.51	63.1	104.03	103.00	-8.1	113,853	-0.01%
2022/08/09	8.1	103.33	12.1	103.50	105.00	-4	113,610	0.00%
2022/08/08	20	99.45	33.8	100.27	101.00	-13.8	113,561	-0.01%
2022/08/05	12	97.17	34.2	97.36	99.20	-22.2	112,786	-0.02%
2022/08/04	7	92.41	3	93.47	94.00	4	112,735	0.00%
2022/08/03	9	93.71	5.3	93.66	93.20	3.7	113,100	0.00%
2022/08/02	33	93.63	2.6	93.85	93.30	30.4	114,082	0.03%
2022/08/01	9	95.30	5	96.24	96.60	4	114,967	0.00%
2022/07/29	20.1	96.08	41	95.48	95.50	-20.9	116,058	-0.02%
2022/07/28	33	92.96	8	92.39	92.00	25	116,037	0.02%
2022/07/27	72.3	93.60	91	93.15	94.00	-18.7	116,797	-0.02%
2022/07/26	7	91.49	6	91.60	91.70	1	116,958	0.00%
2022/07/25	95	91.47	66	92.28	92.10	29	117,984	0.02%
2022/07/22	72.4	93.92	69	94.29	94.20	3.4	117,754	0.00%
2022/07/21	6	91.87	16	92.43	93.00	-10	117,727	-0.01%
2022/07/20	9	90.89	10	91.71	89.70	-1	116,996	0.00%
2022/07/19	36	92.14	65	91.47	91.60	-29	117,778	-0.02%
2022/07/18	58	89.54	53	90.10	89.30	5	117,285	0.00%
2022/07/15	15	89.51	11	89.68	89.30	4	117,712	0.00%
2022/07/14	17	90.22	18	89.98	90.60	-1	118,086	0.00%
2022/07/13	36	89.48	13	89.55	87.10	23	117,449	0.02%
2022/07/12	24	86.46	21	86.53	86.10	3	116,723	0.00%
2022/07/11	54	92.50	56	92.92	92.30	-2	115,616	0.00%
2022/07/08	38	93.21	52	93.24	92.70	-14	115,425	-0.01%
2022/07/07	33	88.41	18	88.13	88.40	15	114,229	0.01%
2022/07/06	40	86.68	43	87.35	85.80	-3	113,418	0.00%
2022/07/05	61	86.09	81	85.57	87.70	-20	112,527	-0.02%
2022/07/04	23	81.16	31	80.77	82.50	-8	110,875	-0.01%
2022/07/01	92.5	84.30	91	84.67	79.80	1.5	109,978	0.00%
2022/06/30	50.4	85.88	62.2	86.37	84.60	-11.8	108,135	-0.01%
2022/06/29	141.4	91.75	110.2	91.99	89.00	31.2	106,524	0.03%	大買/大賣/
2022/06/28	89.2	107.78	116.4	107.04	108.50	-27.2	101,371	-0.03%	大賣/
2022/06/27	82.1	103.71	187.6	104.58	108.50	-105.5	97,932	-0.11%	大賣/鉅額交易
2022/06/24	38.7	99.32	254	99.99	98.70	-215.3	96,001	-0.22%	大賣/鉅額交易
2022/06/23	89.4	99.67	337	100.05	96.10	-247.6	95,217	-0.26%	大賣/鉅額交易
2022/06/22	47.2	104.60	31	104.81	102.00	16.2	94,380	0.02%
2022/06/21	48	111.08	244	110.59	110.00	-196	91,420	-0.21%	大賣/鉅額交易
2022/06/20	132.2	112.46	328.5	113.38	109.50	-196.3	90,332	-0.22%	大買/大賣/鉅額交易
2022/06/17	47.5	119.39	16	119.63	119.50	31.5	88,054	0.04%
2022/06/16	442.2	124.02	124	121.80	119.50	318.1	87,782	0.36%	大買/大賣/鉅額交易
2022/06/15	88	129.60	50	129.82	128.00	38	87,290	0.04%
2022/06/14	120.1	129.39	66	130.89	131.50	54.1	91,019	0.06%	大買/
2022/06/13	62.1	132.25	22	131.27	130.50	40.1	98,088	0.04%
2022/06/10	30.5	138.42	25	138.64	139.00	5.5	101,235	0.01%
2022/06/09	154.1	140.27	112	140.28	140.00	42.1	103,838	0.04%	大買/大賣/
2022/06/08	30	145.57	18.5	145.70	145.50	11.5	105,150	0.01%
2022/06/07	0	0.00	13	144.62	144.50	-13	108,405	-0.01%
2022/06/06	138.3	146.25	3	147.17	143.50	135.3	112,216	0.12%	大買/鉅額交易
2022/06/02	36	144.51	14	144.21	144.50	22	117,494	0.02%
2022/06/01	31	144.08	32	143.30	144.50	-1	122,507	0.00%
2022/05/31	26.2	142.15	29.1	141.28	140.50	-2.9	128,602	0.00%
2022/05/30	60	144.72	24.1	144.48	144.00	35.9	130,969	0.03%
2022/05/27	25	144.40	19	144.24	144.50	6	133,139	0.00%
2022/05/26	10	143.30	15	143.17	142.00	-5	135,923	0.00%
2022/05/25	38	143.95	28	142.93	143.00	10	137,580	0.01%
2022/05/24	103	143.11	56	144.69	142.00	47	140,648	0.03%	大買/
2022/05/23	154	143.29	211.3	142.95	144.00	-57.3	141,672	-0.04%	大買/大賣/
2022/05/20	79.2	136.93	84	135.93	135.00	-4.8	143,505	0.00%
2022/05/19	182.1	132.29	144	132.40	136.00	38.1	146,445	0.03%	大買/大賣/
2022/05/18	57.1	137.89	51	137.55	137.50	6.1	147,550	0.00%
2022/05/17	51	136.55	21	136.98	135.50	30	148,465	0.02%
2022/05/16	120	138.41	66	138.88	137.50	54	148,528	0.04%	大買/
2022/05/13	36	143.38	115	142.78	143.50	-79	147,529	-0.05%	大賣/
2022/05/12	43.1	142.31	28	142.54	139.00	15.1	148,790	0.01%
2022/05/11	78.2	147.36	54	146.56	144.50	24.2	149,339	0.02%
2022/05/10	53	144.53	49	146.19	149.00	4	149,834	0.00%
2022/05/09	35.5	150.23	33	149.97	147.00	2.5	149,854	0.00%
2022/05/06	23.1	152.50	45.1	151.17	154.00	-22	151,677	-0.01%
2022/05/05	67	153.47	74	152.38	152.50	-7	151,966	0.00%
2022/05/04	52	151.38	54.1	151.00	151.50	-2	151,229	0.00%
2022/05/03	42	145.45	61.1	145.50	146.50	-19.1	151,034	-0.01%
2022/04/29	50.1	142.22	71	143.48	145.00	-20.9	152,395	-0.01%
2022/04/28	42.1	140.43	68.1	140.71	138.00	-26	153,466	-0.02%
2022/04/27	24.1	138.12	18	134.58	140.00	6.1	153,629	0.00%
2022/04/26	5.1	140.40	7	139.71	139.00	-2	154,336	0.00%
2022/04/25	126.1	141.17	20.1	140.68	139.50	106	154,956	0.07%	大買/鉅額交易
2022/04/22	49.1	146.66	123	146.52	147.50	-73.9	154,411	-0.05%	大賣/
2022/04/21	37	146.36	492.1	146.47	145.50	-455.1	155,375	-0.29%	大賣/鉅額交易
2022/04/20	63.1	143.82	80	143.06	143.50	-16.9	155,690	-0.01%
2022/04/19	57	141.38	49.8	141.48	141.50	7.2	156,662	0.00%
2022/04/18	74.1	139.50	25	138.84	138.00	49.1	157,249	0.03%
2022/04/15	64.1	139.60	74	140.88	141.50	-9.9	158,579	-0.01%
2022/04/14	22	140.11	43	139.73	138.00	-21	159,052	-0.01%
2022/04/13	41	138.62	124	139.07	140.00	-83	159,379	-0.05%	大賣/
2022/04/12	51	134.23	48	134.47	134.50	3	158,970	0.00%
2022/04/11	51	136.56	57	137.03	136.00	-6	158,820	0.00%
2022/04/08	41	134.13	47	133.55	135.50	-6	160,447	0.00%
2022/04/07	64.5	129.52	36.1	130.90	128.50	28.5	160,256	0.02%
2022/04/06	75.4	133.88	28	133.64	133.50	47.4	160,346	0.03%
2022/04/01	12	137.00	40	136.61	138.50	-28	161,153	-0.02%
2022/03/31	49.1	135.52	11.1	135.46	135.00	38	160,612	0.02%
2022/03/30	123.3	135.44	14.1	134.32	135.00	109.2	160,879	0.07%	大買/鉅額交易
2022/03/29	54.5	135.81	6.3	135.70	135.00	48.2	160,807	0.03%
2022/03/28	30.1	130.67	121	131.27	133.00	-90.9	160,703	-0.06%	大賣/
2022/03/25	310.1	134.80	80	135.86	132.50	230.1	160,740	0.14%	大買/鉅額交易
2022/03/24	76.1	141.61	50	141.76	140.50	26.1	159,508	0.02%
2022/03/23	31.1	143.08	68	143.49	143.50	-37	159,913	-0.02%
2022/03/22	67	143.18	81.1	143.11	142.50	-14.1	160,671	-0.01%
2022/03/21	129	143.37	62	140.75	144.50	67	161,414	0.04%	大買/
2022/03/18	454.1	141.15	296	141.37	141.00	158.1	162,524	0.10%	大買/大賣/鉅額交易
2022/03/17	224.6	143.73	173.1	142.99	146.50	51.5	161,352	0.03%	大買/大賣/
2022/03/16	260.6	151.78	246.8	150.08	143.00	13.8	159,444	0.01%	大買/大賣/
2022/03/15	114.8	162.04	124	159.90	158.00	-9.3	152,784	-0.01%	大買/大賣/
2022/03/14	176.2	163.49	367.1	163.49	164.50	-190.9	151,725	-0.13%	大買/大賣/鉅額交易
2022/03/11	74.3	157.81	81.2	157.60	160.00	-6.9	152,733	0.00%
2022/03/10	198.2	158.33	174	159.45	156.00	24.2	153,533	0.02%	大買/大賣/
2022/03/09	77.2	153.09	135	153.00	156.00	-57.8	153,264	-0.04%	大賣/
2022/03/08	237.2	146.36	120	146.88	147.00	117.2	154,489	0.08%	大買/大賣/鉅額交易
2022/03/07	238.1	156.25	171	154.64	151.00	67.1	149,636	0.04%	大買/大賣/
2022/03/04	144.8	164.73	223.6	165.09	159.00	-78.8	146,034	-0.05%	大買/大賣/
2022/03/03	54	156.91	80.7	158.60	160.50	-26.7	141,629	-0.02%
2022/03/02	34.1	152.13	472	151.32	151.50	-438	141,292	-0.31%	大賣/鉅額交易
2022/03/01	38	148.70	60.7	148.63	150.50	-22.7	141,164	-0.02%
2022/02/25	40.3	145.01	64	145.14	143.50	-23.7	138,574	-0.02%
2022/02/24	69.3	142.89	188.1	141.42	141.50	-118.8	137,892	-0.09%	大賣/鉅額交易
2022/02/23	32.6	146.03	53	146.11	145.00	-20.4	135,778	-0.02%
2022/02/22	232.7	141.27	147.7	141.79	142.50	85	135,360	0.06%	大買/大賣/
2022/02/21	226	145.89	608.4	144.66	147.00	-382.4	132,479	-0.29%	大買/大賣/鉅額交易
2022/02/18	71	137.86	80	137.84	141.50	-9	130,913	-0.01%
2022/02/17	40	134.08	68	134.46	133.50	-28	130,341	-0.02%
2022/02/16	4.1	134.12	40	134.15	133.50	-36	130,324	-0.03%
2022/02/15	31	131.90	9	131.44	132.00	22	131,615	0.02%
2022/02/14	100.5	132.73	48	132.90	130.00	52.5	135,142	0.04%
2022/02/11	106.2	132.90	114.2	133.01	131.50	-8	135,823	-0.01%	大買/大賣/
2022/02/10	53	130.56	106	131.71	132.00	-53	137,310	-0.04%	大賣/
2022/02/09	94.3	129.83	98.5	129.84	129.00	-4.3	141,333	0.00%
2022/02/08	129	128.47	151.2	127.52	129.00	-22.2	142,570	-0.02%	大買/大賣/
2022/02/07	81.1	118.46	104	120.54	124.00	-22.9	142,448	-0.02%	大賣/
2022/01/26	67	112.22	93	113.18	113.00	-26	145,182	-0.02%
2022/01/25	107.1	111.17	118	112.33	110.00	-10.9	146,927	-0.01%	大買/大賣/
2022/01/24	139.2	114.03	90	114.70	115.00	49.2	147,622	0.03%	大買/
2022/01/21	197.4	117.43	50.1	119.46	115.50	147.3	148,843	0.10%	大買/鉅額交易
2022/01/20	52	123.40	37	123.20	124.00	15	147,911	0.01%
2022/01/19	92.2	124.30	99.5	124.78	122.50	-7.3	148,513	0.00%
2022/01/18	105.1	126.90	97	126.47	127.00	8.1	148,700	0.01%	大買/
2022/01/17	190.1	127.63	119	128.72	127.00	71.1	150,741	0.05%	大買/大賣/
2022/01/14	32.1	126.64	30.5	128.57	132.00	1.6	151,250	0.00%
2022/01/13	106.2	127.28	42	128.07	126.00	64.2	150,441	0.04%	大買/
2022/01/12	55.2	129.57	21.4	131.90	128.50	33.8	150,664	0.02%
2022/01/11	40.2	135.45	9	135.39	134.00	31.2	150,372	0.02%
2022/01/10	203.5	137.17	12.4	138.18	136.50	191.1	153,323	0.12%	大買/鉅額交易
2022/01/07	55.4	141.18	41.6	139.91	140.50	13.8	153,391	0.01%
2022/01/06	14	142.68	65	142.41	143.00	-51	155,682	-0.03%
2022/01/05	14.1	141.19	20.7	141.95	141.00	-6.6	157,420	0.00%
2022/01/04	46.2	139.19	24	140.04	140.50	22.2	160,365	0.01%
2022/01/03	241.5	137.82	69.2	138.75	139.50	172.3	161,661	0.11%	大買/鉅額交易
2021/12/30	21.1	142.64	11	141.77	142.50	10.1	162,803	0.01%
2021/12/29	27.1	145.55	26	144.38	144.00	1.1	165,151	0.00%
2021/12/28	59.1	143.81	76.1	143.64	143.50	-17	169,330	-0.01%
2021/12/27	160	139.49	10	139.50	139.50	150	172,634	0.09%	大買/鉅額交易
2021/12/24	13.1	139.76	23	138.98	139.00	-9.9	177,210	-0.01%
2021/12/23	9.1	140.26	14	140.04	139.00	-4.9	177,626	0.00%
2021/12/22	12.6	140.87	16	140.22	140.00	-3.4	178,829	0.00%
2021/12/21	48	139.00	46.2	138.48	141.50	1.8	180,705	0.00%
2021/12/20	17	139.94	23.7	138.80	139.00	-6.7	182,485	0.00%
2021/12/17	43.4	142.01	25.2	141.89	140.50	18.2	184,112	0.01%
2021/12/16	27.4	140.85	36	139.93	141.00	-8.6	183,615	0.00%
2021/12/15	175.1	136.06	62.1	135.59	138.00	113	183,159	0.06%	大買/鉅額交易
2021/12/14	150.1	135.99	53	136.42	133.00	97.1	183,106	0.05%	大買/
2021/12/13	19.2	141.42	51.1	141.55	140.00	-31.9	181,061	-0.02%
2021/12/10	143.3	141.00	189.2	141.51	140.00	-45.9	182,663	-0.03%	大買/大賣/
2021/12/09	115.1	144.57	79.2	144.88	146.00	35.9	182,805	0.02%	大買/
2021/12/08	132.1	146.82	175.1	145.61	143.50	-43.1	183,955	-0.02%	大買/大賣/
2021/12/07	195.1	143.43	66.2	143.67	144.00	128.9	183,428	0.07%	大買/鉅額交易
2021/12/06	49.1	138.86	90	138.86	141.00	-40.9	181,188	-0.02%
2021/12/03	905.6	135.00	111	134.73	133.50	794.5	180,240	0.44%	大買/大賣/鉅額交易
2021/12/02	119.1	131.55	192.4	131.57	133.00	-73.3	181,513	-0.04%	大買/大賣/
2021/12/01	28	124.39	12	124.58	124.50	16	179,276	0.01%
2021/11/30	46	123.87	63	124.13	124.50	-17	181,460	-0.01%
2021/11/29	70	121.45	343.3	121.80	120.00	-273.3	182,714	-0.15%	大賣/鉅額交易
2021/11/26	89	122.96	65	120.86	118.50	24	184,621	0.01%
2021/11/25	95	123.50	121.2	124.27	124.50	-26.2	183,392	-0.01%	大賣/
2021/11/24	67.2	120.21	46	119.99	120.00	21.2	181,941	0.01%
2021/11/23	76.1	120.65	155	121.00	119.50	-79	182,953	-0.04%	大賣/
2021/11/22	32.1	119.18	79	120.15	119.50	-46.9	184,329	-0.03%
2021/11/19	45	119.13	25.1	118.03	117.00	19.9	185,580	0.01%
2021/11/18	50	119.38	77.1	119.68	119.00	-27.1	189,398	-0.01%
2021/11/17	152.1	116.94	26.6	117.27	117.00	125.5	192,811	0.07%	大買/鉅額交易
2021/11/16	59.1	115.00	66.3	116.06	119.50	-7.1	193,997	0.00%
2021/11/15	14.5	112.11	11	112.55	112.00	3.5	196,466	0.00%
2021/11/12	110	111.90	91	111.37	111.50	19	199,268	0.01%	大買/
2021/11/11	122.2	116.45	86	115.53	109.50	36.2	198,947	0.02%	大買/
2021/11/10	152.3	122.78	79.1	122.17	120.00	73.3	197,060	0.04%	大買/
2021/11/09	102.2	121.95	107.3	122.63	122.00	-5.1	197,592	0.00%	大買/大賣/
2021/11/08	297.1	120.16	203.6	118.52	124.00	93.6	198,679	0.05%	大買/大賣/
2021/11/05	59	111.31	98.6	112.34	114.00	-39.6	201,236	-0.02%
2021/11/04	129.6	115.15	58.6	114.50	109.50	71	204,910	0.03%	大買/
2021/11/03	266.3	111.46	124.5	110.61	112.00	141.8	206,410	0.07%	大買/大賣/鉅額交易
2021/11/02	53.3	104.65	87.1	104.47	105.00	-33.8	209,357	-0.02%
2021/11/01	33	102.21	59	101.95	100.50	-26	210,903	-0.01%
2021/10/29	89	97.07	120.2	98.89	99.50	-31.2	213,497	-0.01%	大賣/
2021/10/28	67	94.18	626.4	95.62	93.20	-559.4	219,262	-0.26%	大賣/鉅額交易
2021/10/27	17	93.24	9	93.47	92.80	8	228,121	0.00%
2021/10/26	634	95.50	54	95.56	95.10	580	239,233	0.24%	大買/鉅額交易
2021/10/25	54	92.17	73	93.70	95.30	-19	246,483	-0.01%
2021/10/22	78	89.83	44	90.38	89.20	34	254,186	0.01%
2021/10/21	61	93.36	61	92.78	92.20	0	260,530	0.00%
2021/10/20	174	93.19	186	92.94	91.40	-12	265,268	0.00%	大買/大賣/
2021/10/19	86	93.14	83.6	93.22	91.70	2.4	272,326	0.00%
2021/10/18	172.1	88.29	250.1	89.59	92.40	-78	280,299	-0.03%	大買/大賣/
2021/10/15	75.1	94.36	80.3	95.13	93.90	-5.2	286,315	0.00%
2021/10/14	235.1	96.74	148	95.59	95.30	87	284,975	0.03%	大買/大賣/
2021/10/13	214	93.36	242	93.63	92.90	-28	281,702	-0.01%	大買/大賣/
2021/10/12	114.5	92.95	134.1	93.29	90.50	-19.5	279,732	-0.01%	大買/大賣/
2021/10/08	85.2	100.83	160.2	100.31	100.00	-75	276,342	-0.03%	大賣/
2021/10/07	302	103.19	92	103.53	102.50	210	276,157	0.08%	大買/鉅額交易
2021/10/06	116.2	101.52	78.5	100.01	97.80	37.7	273,216	0.01%	大買/
2021/10/05	104	101.08	106.9	101.34	103.00	-2.9	270,476	0.00%	大買/大賣/
2021/10/04	133.9	106.39	127.1	106.66	102.50	6.8	266,654	0.00%	大買/大賣/
2021/10/01	169.5	117.48	103	118.60	113.50	66.5	262,828	0.03%	大買/大賣/
2021/09/30	21	124.83	18	125.11	126.00	3	258,955	0.00%
2021/09/29	40.1	123.61	25	123.68	123.00	15.1	266,397	0.01%
2021/09/28	54.2	126.26	115.1	126.11	125.50	-60.9	272,286	-0.02%	大賣/
2021/09/27	76.4	135.12	152	132.71	131.50	-75.7	278,548	-0.03%	大賣/
2021/09/24	49	132.52	72	133.13	134.00	-23	277,910	-0.01%
2021/09/23	108	128.84	18	128.22	127.50	90	276,862	0.03%	大買/
2021/09/22	218	124.90	57.1	124.68	125.00	161	278,003	0.06%	大買/鉅額交易
2021/09/17	20	127.28	41.2	127.32	128.00	-21.2	278,093	-0.01%
2021/09/16	12	124.79	16	124.84	124.00	-4	278,408	0.00%
2021/09/15	59.1	123.09	60	122.06	124.50	-0.9	279,439	0.00%
2021/09/14	89.1	127.24	121	126.90	123.50	-31.9	279,133	-0.01%	大賣/
2021/09/13	86.1	134.08	97.9	134.77	132.00	-11.8	278,137	0.00%
2021/09/10	65.2	130.11	102.5	129.26	133.50	-37.3	277,324	-0.01%	大賣/
2021/09/09	23	126.67	20	127.20	126.50	3	276,395	0.00%
2021/09/08	81	126.33	36.6	126.30	126.00	44.4	282,336	0.02%
2021/09/07	195.1	127.16	101.2	124.44	128.00	93.9	296,157	0.03%	大買/大賣/
2021/09/06	38.7	121.23	383.3	122.06	118.00	-344.6	300,566	-0.11%	大賣/鉅額交易
2021/09/03	283.6	126.57	125.1	124.33	125.50	158.5	306,502	0.05%	大買/大賣/鉅額交易
2021/09/02	186.1	127.89	217	128.69	129.50	-30.9	310,347	-0.01%	大買/大賣/
2021/09/01	210	130.60	154	131.69	128.50	56	315,029	0.02%	大買/大賣/
2021/08/31	179	139.82	112	139.67	136.00	67	315,876	0.02%	大買/大賣/
2021/08/30	25	141.96	22	141.70	140.00	3	324,773	0.00%
2021/08/27	61.5	141.79	33	141.97	141.00	28.5	330,529	0.01%
2021/08/26	68.1	142.03	62	142.44	142.50	6.1	337,701	0.00%
2021/08/25	108	142.18	50	142.48	144.00	58	346,126	0.02%	大買/
2021/08/24	144.1	142.86	90	141.87	140.00	54.1	351,799	0.02%	大買/
2021/08/23	45	142.71	136.3	142.48	144.00	-91.3	356,981	-0.03%	大賣/
2021/08/20	62	131.50	75.3	131.47	132.50	-13.3	363,044	0.00%
2021/08/19	140.3	134.47	145	132.90	128.00	-4.7	368,882	0.00%	大買/大賣/
2021/08/18	87.1	130.05	93.8	131.29	136.00	-6.8	373,418	0.00%
2021/08/17	37.7	130.93	37	130.93	126.50	0.7	379,697	0.00%
2021/08/16	48.1	131.88	35	132.09	130.50	13.1	389,123	0.00%
2021/08/13	72.3	136.36	55	137.25	130.50	17.3	396,226	0.00%
2021/08/12	420.3	134.72	158.6	133.67	137.00	261.7	405,746	0.06%	大買/大賣/鉅額交易
2021/08/11	351	137.20	489.4	132.53	132.00	-138.4	407,695	-0.03%	大買/大賣/鉅額交易
2021/08/10	105.6	144.32	381	144.40	139.50	-275.4	403,656	-0.07%	大買/大賣/鉅額交易
2021/08/09	355.3	145.07	183	144.48	142.50	172.3	405,351	0.04%	大買/大賣/鉅額交易
2021/08/06	260	144.67	359.1	144.91	142.00	-99	410,188	-0.02%	大買/大賣/
2021/08/05	182.4	140.59	205.2	140.62	138.50	-22.8	410,472	-0.01%	大買/大賣/
2021/08/04	261	142.50	283.1	142.63	143.50	-22.1	413,241	-0.01%	大買/大賣/
2021/08/03	191.1	142.28	192	141.82	141.00	-0.9	422,017	0.00%	大買/大賣/
2021/08/02	384.1	132.53	356.5	131.37	141.50	27.6	419,806	0.01%	大買/大賣/
2021/07/30	461.8	144.10	411	142.80	132.00	50.8	414,783	0.01%	大買/大賣/
2021/07/29	234.6	136.54	326.8	136.33	144.50	-92.2	409,169	-0.02%	大買/大賣/
2021/07/28	459.7	126.47	451.7	123.41	131.50	8	407,561	0.00%	大買/大賣/
2021/07/27	226	130.46	193.5	130.75	126.50	32.5	407,672	0.01%	大買/大賣/
2021/07/26	282.4	148.44	292.2	147.82	140.50	-9.8	408,233	0.00%	大買/大賣/
2021/07/23	309.3	148.75	363	148.21	154.00	-53.8	407,402	-0.01%	大買/大賣/
2021/07/22	280.6	146.30	177.3	144.90	143.50	103.3	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	360.7	166.16	288.4	164.85	155.00	72.3	404,151	0.02%	大買/大賣/
2021/07/20	8.2	169.09	46	170.00	169.50	-37.8	400,099	-0.01%
2021/07/19	50.2	187.91	16.4	186.15	186.00	33.8	408,762	0.01%
2021/07/16	26.6	168.65	12.3	175.48	178.50	14.3	420,744	0.00%
2021/07/15	5.4	155.31	89	158.17	163.00	-83.6	426,675	-0.02%
2021/07/14	50.8	151.76	15.3	149.28	148.50	35.5	431,418	0.01%
2021/07/13	45.3	171.27	67.2	168.48	165.00	-21.8	436,403	-0.01%
2021/07/12	19.1	186.65	39.1	177.50	183.00	-20	440,608	0.00%
2021/07/09	27.2	187.76	48	190.28	187.00	-20.8	444,332	0.00%
2021/07/08	35.5	204.67	38	196.01	207.50	-2.5	453,132	0.00%
2021/07/07	8.1	208.71	15	211.21	202.00	-6.9	458,714	0.00%
2021/07/06	305.7	225.74	230.2	225.96	224.00	75.5	463,239	0.02%	大買/大賣/
2021/07/05	178.5	207.54	223.1	209.46	217.00	-44.6	460,933	-0.01%	大買/大賣/
2021/07/02	217.6	210.09	239.4	208.52	206.50	-21.8	457,561	0.00%	大買/大賣/
2021/07/01	88.9	208.05	94	204.71	213.00	-5.1	454,472	0.00%
2021/06/30	55.2	193.63	199	187.14	197.00	-143.7	460,040	-0.03%	大賣/鉅額交易
2021/06/29	124.4	180.48	17	179.12	179.50	107.4	463,620	0.02%	大買/鉅額交易
2021/06/28	179	173.91	26.2	173.96	176.00	152.8	466,807	0.03%	大買/鉅額交易
2021/06/25	100.5	157.32	27.7	156.75	160.00	72.8	467,678	0.02%
2021/06/24	33.2	144.37	47.4	147.27	152.00	-14.2	469,148	0.00%
2021/06/23	276.1	142.74	277	139.35	138.50	-1	470,103	0.00%	大買/大賣/
2021/06/22	85.5	157.52	902.4	158.42	153.50	-816.8	472,134	-0.17%	大賣/鉅額交易
2021/06/21	200.6	149.61	541.1	150.96	152.00	-340.5	474,523	-0.07%	大買/大賣/鉅額交易
2021/06/18	114.7	138.88	54.9	140.58	140.00	59.8	481,844	0.01%	大買/
2021/06/17	1,273.3	135.73	167	132.13	136.50	1,106.3	486,053	0.23%	大買/大賣/鉅額交易
2021/06/16	701.3	140.87	422	140.91	133.50	279.3	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	575.3	132.37	184.3	132.26	136.00	391	469,049	0.08%	大買/大賣/鉅額交易
2021/06/11	239	118.53	459.6	118.71	124.00	-220.6	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	261.3	112.76	280	114.83	113.50	-18.7	455,798	0.00%	大買/大賣/
2021/06/09	294	116.52	292	118.04	116.00	2	452,231	0.00%	大買/大賣/
2021/06/08	86	114.55	114	114.72	115.50	-28	447,647	-0.01%	大賣/
2021/06/07	403.4	110.61	380.1	110.52	110.50	23.4	445,887	0.01%	大買/大賣/
2021/06/04	1,245	120.17	1,537.1	119.16	116.50	-292.1	437,397	-0.07%	大買/大賣/鉅額交易
2021/06/03	613.1	117.20	284.3	116.15	119.00	328.8	432,526	0.08%	大買/大賣/鉅額交易
2021/06/02	277.7	111.99	231	112.34	110.50	46.7	425,638	0.01%	大買/大賣/
2021/06/01	108	102.86	157	103.37	108.00	-49	416,036	-0.01%	大買/大賣/
2021/05/31	284.5	101.33	203.3	101.54	98.60	81.2	408,878	0.02%	大買/大賣/
2021/05/28	424.7	94.08	529.2	93.01	96.40	-104.5	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	337.3	87.80	172	87.73	87.70	165.3	393,426	0.04%	大買/大賣/鉅額交易
2021/05/26	234.1	84.14	317	84.60	85.60	-82.9	387,304	-0.02%	大買/大賣/
2021/05/25	380.3	83.91	190	85.28	82.40	190.3	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	246.3	87.97	284.8	88.52	86.40	-38.5	373,220	-0.01%	大買/大賣/
2021/05/21	280.3	81.87	241.9	82.08	84.70	38.5	366,431	0.01%	大買/大賣/
2021/05/20	245.3	78.80	307.6	79.46	77.00	-62.3	363,426	-0.02%	大買/大賣/
2021/05/19	88	74.46	93	74.75	76.30	-5	353,990	0.00%
2021/05/18	40	68.15	47	68.56	69.40	-7	354,300	0.00%
2021/05/17	103.1	67.05	95.1	67.26	63.10	8	355,083	0.00%	大買/
2021/05/14	238.8	73.12	1,136	71.46	70.10	-897.2	348,929	-0.26%	大買/大賣/鉅額交易
2021/05/13	144.2	79.02	247	81.12	77.50	-102.8	341,630	-0.03%	大買/大賣/鉅額交易
2021/05/12	135.4	90.28	85	91.27	86.10	50.4	339,909	0.01%	大買/
2021/05/11	361.3	95.89	388.1	96.14	95.60	-26.8	338,553	-0.01%	大買/大賣/
2021/05/10	272.3	92.56	164.9	91.91	93.50	107.4	328,422	0.03%	大買/大賣/鉅額交易
2021/05/07	90	82.45	106	82.70	85.00	-16	325,581	0.00%	大賣/
2021/05/06	114	82.55	111	82.37	81.10	3	323,968	0.00%	大買/大賣/
2021/05/05	193	79.07	167	80.15	79.90	26	320,740	0.01%	大買/大賣/
2021/05/04	338.1	84.09	1,031.3	81.67	78.00	-693.2	317,797	-0.22%	大買/大賣/鉅額交易
2021/05/03	416	85.26	735	85.07	86.60	-319	313,206	-0.10%	大買/大賣/鉅額交易
2021/04/29	333.3	77.15	64	76.71	79.00	269.3	311,289	0.09%	大買/鉅額交易
2021/04/28	312	78.88	181	78.98	76.80	131	313,044	0.04%	大買/大賣/鉅額交易
2021/04/27	815	79.68	227	79.06	77.50	588	314,226	0.19%	大買/大賣/鉅額交易
2021/04/26	1,128	73.86	619	75.77	76.80	509	312,603	0.16%	大買/大賣/鉅額交易
2021/04/23	879.1	72.40	276.2	71.91	69.90	603	315,745	0.19%	大買/大賣/鉅額交易
2021/04/22	566.4	79.88	1,157	79.29	72.90	-590.6	315,593	-0.19%	大買/大賣/鉅額交易
2021/04/21	174	73.15	736	73.89	75.90	-562	308,666	-0.18%	大買/大賣/鉅額交易
2021/04/20	695	68.05	152	68.32	69.00	543	309,304	0.18%	大買/大賣/鉅額交易
2021/04/19	392	67.21	260	66.79	68.00	132	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	125	61.38	157	61.14	63.30	-32	312,672	-0.01%	大買/大賣/
2021/04/15	268	59.82	160	59.69	59.00	108	316,287	0.03%	大買/大賣/鉅額交易
2021/04/14	311.1	58.41	291	57.97	59.90	20.1	324,475	0.01%	大買/大賣/
2021/04/13	462	56.56	311	56.63	56.90	151	323,391	0.05%	大買/大賣/鉅額交易
2021/04/12	117	54.27	107	54.19	55.00	10	325,158	0.00%	大買/大賣/
2021/04/09	424	51.18	133	50.35	50.00	291	327,887	0.09%	大買/大賣/鉅額交易
2021/04/08	33.1	51.40	429.2	51.47	52.30	-396.1	328,861	-0.12%	大賣/鉅額交易
2021/04/07	388	49.69	281.8	50.04	50.50	106.2	330,502	0.03%	大買/大賣/鉅額交易
2021/04/06	211	48.45	241.2	47.76	49.50	-30.2	339,217	-0.01%	大買/大賣/
2021/04/01	117	47.56	126.2	47.50	47.90	-9.2	334,420	0.00%	大買/大賣/
2021/03/31	71	45.84	163	45.62	45.50	-92	335,169	-0.03%	大賣/
2021/03/30	27	43.95	160	44.21	43.80	-133	332,613	-0.04%	大賣/鉅額交易
2021/03/29	68	43.93	108.4	44.07	43.80	-40.4	334,642	-0.01%	大賣/
2021/03/26	149	43.05	51.1	42.63	43.05	98	338,151	0.03%	大買/
2021/03/25	137	42.41	126	42.41	41.70	11	342,399	0.00%	大買/大賣/
2021/03/24	130	43.11	135	43.08	43.70	-5	344,151	0.00%	大買/大賣/
2021/03/23	362	44.53	146	44.58	42.75	216	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	76.3	44.73	163.4	44.97	45.85	-87.1	335,637	-0.03%	大賣/
2021/03/19	184	41.96	82	41.94	41.70	102	335,053	0.03%	大買/鉅額交易
2021/03/18	10	40.76	53.5	40.66	41.65	-43.5	336,025	-0.01%
2021/03/17	29.5	39.97	43.5	39.98	40.10	-14	338,081	0.00%
2021/03/16	253	39.82	60	39.88	39.60	193	340,095	0.06%	大買/鉅額交易
2021/03/15	154	39.36	63	39.67	40.00	91	343,638	0.03%	大買/
2021/03/12	110	38.91	75	38.99	38.80	35	346,068	0.01%	大買/
2021/03/11	130	39.01	92.1	38.67	38.15	37.9	345,247	0.01%	大買/
2021/03/10	56	38.33	34	38.51	38.05	22	343,580	0.01%
2021/03/09	30	37.93	55	37.88	38.40	-25	342,793	-0.01%
2021/03/08	114	37.50	101	37.99	37.35	13	342,626	0.00%	大買/大賣/
2021/03/05	36	37.44	38	37.63	37.30	-2	343,254	0.00%
2021/03/04	42	37.52	24	37.52	37.30	18	344,270	0.01%
2021/03/03	24	37.28	62	37.54	38.05	-38	345,435	-0.01%
2021/03/02	92	37.79	394	37.20	36.50	-302	347,418	-0.09%	大賣/鉅額交易
2021/02/26	56	37.06	69	37.22	37.95	-13	346,878	0.00%
2021/02/25	44	37.48	96	37.67	37.65	-52	346,065	-0.02%
2021/02/24	103.2	37.69	91	37.76	36.75	12.2	346,653	0.00%	大買/
2021/02/23	90	39.25	102	39.24	38.35	-12	345,278	0.00%	大賣/
2021/02/22	153	39.12	135	39.28	39.40	18	343,575	0.01%	大買/大賣/
2021/02/19	113	37.20	82	37.55	36.85	31	341,444	0.01%	大買/
2021/02/18	358	38.08	176	37.96	37.45	182	340,564	0.05%	大買/大賣/鉅額交易
2021/02/17	138	35.11	266	34.79	36.70	-128	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	100	33.78	66.2	34.16	33.70	33.8	333,779	0.01%
2021/02/04	108	33.61	144.1	33.79	33.95	-36.1	333,977	-0.01%	大買/大賣/
2021/02/03	358.1	34.27	213	34.59	33.55	145.1	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	598	33.77	456	32.65	34.10	142	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	82	31.07	101	31.24	31.20	-19	332,819	-0.01%	大賣/
2021/01/29	87	32.38	34	32.16	31.20	53	331,287	0.02%
2021/01/28	49	32.82	69.2	32.85	33.20	-20.2	329,188	-0.01%
2021/01/27	59.1	32.88	28	33.10	32.45	31.1	326,737	0.01%
2021/01/26	88	34.11	61	34.37	33.65	27	324,290	0.01%
2021/01/25	185	36.09	420	35.55	35.35	-235	321,731	-0.07%	大買/大賣/鉅額交易
2021/01/22	200	33.72	294.6	33.43	35.00	-94.6	317,020	-0.03%	大買/大賣/
2021/01/21	142	32.25	141	32.26	32.10	1	311,919	0.00%	大買/大賣/
2021/01/20	248.7	31.21	144	31.13	30.45	104.7	307,578	0.03%	大買/大賣/鉅額交易
2021/01/19	146	33.50	108	34.36	32.00	38	301,961	0.01%	大買/大賣/
2021/01/18	291	33.73	204.3	33.07	34.00	86.7	298,582	0.03%	大買/大賣/
2021/01/15	177	35.12	142.2	35.67	34.25	34.8	291,543	0.01%	大買/大賣/
2021/01/14	205.2	38.95	205	38.40	38.05	0.2	282,872	0.00%	大買/大賣/
2021/01/13	141	38.18	176	38.17	37.45	-35	277,868	-0.01%	大買/大賣/
2021/01/12	259	39.87	237	39.71	38.55	22	271,214	0.01%	大買/大賣/
2021/01/11	170	42.08	155.5	41.96	42.65	14.5	263,335	0.01%	大買/大賣/
2021/01/08	282	39.38	276.2	39.24	40.30	5.8	258,827	0.00%	大買/大賣/
2021/01/07	261.1	40.29	289	40.25	38.45	-27.9	251,081	-0.01%	大買/大賣/
2021/01/06	199	44.15	205.4	43.29	42.55	-6.4	239,427	0.00%	大買/大賣/
2021/01/05	379.5	44.37	201.2	44.71	45.50	178.3	232,855	0.08%	大買/大賣/鉅額交易
2021/01/04	310	43.76	246.3	44.02	44.75	63.7	225,311	0.03%	大買/大賣/
2020/12/31	107.1	39.52	109.1	39.55	40.70	-2	217,707	0.00%	大買/大賣/
2020/12/30	176.1	38.14	208	37.89	38.20	-31.9	211,301	-0.02%	大買/大賣/
2020/12/29	302	38.38	287	38.26	38.35	15	206,347	0.01%	大買/大賣/
2020/12/28	73.2	35.69	47	36.02	36.75	26.2	193,655	0.01%
2020/12/25	185	32.98	194	33.01	33.45	-9	191,484	0.00%	大買/大賣/
2020/12/24	56	31.36	47	31.34	31.00	9	186,562	0.00%
2020/12/23	100	30.07	91	29.96	30.70	9	184,624	0.00%
2020/12/22	103	32.13	181	31.92	30.20	-78	182,936	-0.04%	大買/大賣/
2020/12/21	222	32.52	282	31.62	32.55	-60	178,077	-0.03%	大買/大賣/
2020/12/18	335	30.96	92.1	30.85	30.60	242.9	174,642	0.14%	大買/鉅額交易
2020/12/17	10	29.59	25	29.51	29.50	-15	169,195	-0.01%
2020/12/16	19	29.39	39.7	29.58	29.65	-20.7	168,328	-0.01%
2020/12/15	116	29.44	135	29.55	28.65	-19	165,748	-0.01%	大買/大賣/
2020/12/14	80	29.16	94	28.53	29.45	-14	161,575	-0.01%
2020/12/11	67.1	27.89	32	27.80	27.15	35.1	159,719	0.02%
2020/12/10	190.1	28.82	196	28.63	28.90	-5.9	156,348	0.00%	大買/大賣/
2020/12/09	92	28.19	53	28.20	28.50	39	157,119	0.02%
2020/12/08	30	26.24	32.1	26.38	26.65	-2.1	154,716	0.00%
2020/12/07	7	24.21	36	24.49	24.25	-29	149,613	-0.02%
2020/12/04	16	24.38	33	24.29	24.20	-17	148,675	-0.01%
2020/12/03	10	24.70	1	25.10	24.75	9	148,725	0.01%
2020/12/02	16	24.80	6	24.89	24.65	10	150,359	0.01%
2020/12/01	16	23.95	220	24.09	24.30	-204	149,880	-0.14%	大賣/鉅額交易
2020/11/30	17	25.05	5.3	25.04	24.70	11.7	148,944	0.01%
2020/11/27	221	24.56	48.1	25.01	25.10	172.9	147,374	0.12%	大買/鉅額交易
2020/11/26	25	24.40	11	24.52	24.65	14	146,402	0.01%
2020/11/25	21	23.82	46	23.91	23.85	-25	145,358	-0.02%
2020/11/24	15	23.40	228	23.63	23.15	-213	142,622	-0.15%	大賣/鉅額交易
2020/11/23	202	23.13	91.5	23.24	23.45	110.5	141,379	0.08%	大買/鉅額交易
2020/11/20	26	22.43	71	22.36	22.55	-45	141,017	-0.03%
2020/11/19	99.3	22.13	24	22.14	21.95	75.3	142,743	0.05%
2020/11/18	71.2	22.03	135	22.31	22.50	-63.8	140,647	-0.05%	大賣/
2020/11/17	5	20.93	221	21.00	21.10	-216	137,819	-0.16%	大賣/鉅額交易
2020/11/16	7	20.26	362	20.45	20.50	-355	138,620	-0.26%	大賣/鉅額交易
2020/11/13	94	20.15	529	20.15	20.10	-435	139,438	-0.31%	大賣/鉅額交易
2020/11/12	29.1	19.47	32	19.46	19.50	-2.9	138,375	0.00%
2020/11/11	73	19.56	342	20.03	20.20	-269	138,779	-0.19%	大賣/鉅額交易
2020/11/10	103	20.40	437	20.45	19.95	-334	137,101	-0.24%	大買/大賣/鉅額交易
2020/11/09	48	21.48	67.2	21.46	21.70	-19.2	131,851	-0.01%
2020/11/06	1,034	20.10	120	19.98	20.35	914	128,364	0.71%	大買/大賣/鉅額交易
2020/11/05	29	19.91	16	19.93	19.80	13	127,834	0.01%
2020/11/04	117	19.82	130	19.78	19.80	-13	126,762	-0.01%	大買/大賣/
2020/11/03	66	19.24	9	19.26	19.25	57	125,533	0.05%
2020/11/02	222	19.36	21	19.34	19.20	201	124,190	0.16%	大買/鉅額交易
2020/10/30	111	18.99	39	19.15	18.90	72	121,735	0.06%	大買/
2020/10/29	11	18.47	14	18.76	18.95	-3	119,885	0.00%
2020/10/28	31	19.00	105	19.87	18.80	-74	117,910	-0.06%	大賣/
2020/10/27	67	19.62	80	19.61	19.65	-13	115,403	-0.01%
2020/10/26	115.1	19.72	84.7	19.47	19.80	30.4	113,934	0.03%	大買/
2020/10/23	163	18.68	68.8	18.35	18.60	94.3	109,416	0.09%	大買/
2020/10/22	15	17.75	120	17.79	17.90	-105	106,951	-0.10%	大賣/鉅額交易
2020/10/21	25	17.86	26	17.99	17.85	-1	106,336	0.00%
2020/10/20	96	17.88	17	17.95	17.95	79	105,733	0.07%
2020/10/19	5.2	18.04	27.3	17.84	17.85	-22.1	104,644	-0.02%
2020/10/16	43	17.60	36	17.90	17.65	7	103,316	0.01%
2020/10/15	5	17.50	25	17.31	17.50	-20	101,167	-0.02%
2020/10/14	114	16.99	4.3	17.11	17.15	109.7	99,905	0.11%	大買/鉅額交易
2020/10/13	2	16.95	25.4	16.87	17.00	-23.4	98,781	-0.02%
2020/10/12	5	16.25	0	0.00	16.30	5	96,201	0.01%
2020/10/08	30	16.52	20	16.50	16.65	10	95,101	0.01%
2020/10/07	10	16.65	1	16.75	16.65	9	94,341	0.01%
2020/10/06	0	0.00	28	16.33	16.45	-28	93,537	-0.03%
2020/10/05	112	16.44	129	16.07	16.45	-17	92,554	-0.02%	大買/大賣/
2020/09/30	20	15.65	10	15.80	15.85	10	90,775	0.01%
2020/09/29	14.9	15.40	0	0.00	15.45	14.9	89,783	0.02%
2020/09/28	18	15.44	5	15.50	15.55	13	88,723	0.01%
2020/09/25	14	15.06	26	15.44	15.40	-12	88,039	-0.01%
2020/09/24	12	14.87	8	14.85	14.80	4	85,793	0.00%
2020/09/23	27	15.14	17	15.07	15.20	10	83,579	0.01%
2020/09/22	10	15.80	19	15.97	15.80	-9	79,654	-0.01%
2020/09/21	17	15.78	0	0.00	15.80	17	78,597	0.02%
2020/09/18	1.7	16.00	0.5	16.00	16.05	1.2	77,335	0.00%
2020/09/17	34	16.21	17	16.31	16.10	17	76,254	0.02%
2020/09/16	107	16.03	53	15.96	16.10	54	74,588	0.07%	大買/
2020/09/15	35	16.71	105	16.64	16.90	-70	71,108	-0.10%	大賣/
2020/09/14	157.6	17.14	1	16.45	16.50	156.6	69,318	0.23%	大買/鉅額交易
2020/09/11	88	18.54	82	19.06	17.70	6	64,199	0.01%
2020/09/10	3	19.05	7.9	19.24	19.05	-4.9	60,379	-0.01%
2020/09/09	50	18.96	44	18.71	19.00	6	59,235	0.01%
2020/09/08	52	18.55	51	18.80	18.70	1	57,847	0.00%
2020/09/07	110	19.15	64	19.21	18.80	46	55,986	0.08%	大買/
2020/09/04	31	18.12	32	17.91	18.80	-1	52,869	0.00%
2020/09/03	10	18.03	16	17.93	18.20	-6	51,321	-0.01%
2020/09/02	1	17.40	152.3	17.44	17.60	-151.3	49,450	-0.31%	大賣/鉅額交易
2020/09/01	19	17.03	54.8	17.14	17.20	-35.8	48,390	-0.07%
2020/08/31	134	17.43	142	17.21	17.40	-8	46,838	-0.02%	大買/大賣/
2020/08/28	10	16.50	13	16.48	16.35	-3	43,576	-0.01%
2020/08/27	10	16.55	20	16.43	16.25	-10	42,409	-0.02%
2020/08/26	30	16.35	19	16.46	16.45	11	41,223	0.03%
2020/08/25	117	15.95	114	16.17	16.30	3	39,046	0.01%	大買/大賣/
2020/08/24	12	15.10	0	0.00	15.20	12	34,943	0.03%
2020/08/21	4	15.30	29	15.19	15.20	-25	34,183	-0.07%
2020/08/20	27	15.30	6	15.13	15.00	21	32,488	0.06%
2020/08/19	56	15.51	23	15.47	15.40	33	29,075	0.11%
2020/08/18	369	15.23	43	15.14	15.20	326	26,709	1.22%	大買/鉅額交易
2020/08/17	26	14.30	16	14.48	14.90	10	23,874	0.04%
2020/08/14	2	13.33	21.2	13.46	13.55	-19.2	21,723	-0.09%
2020/08/12	3	11.90	0	0.00	12.20	3	18,795	0.02%
2020/08/11	2	12.70	0	0.00	12.45	2	18,327	0.01%
2020/08/10	0	0.00	178	11.76	12.50	-178	16,859	-1.06%	大賣/鉅額交易
2020/08/07	160	11.45	0	0.00	11.40	160	15,756	1.02%	大買/鉅額交易
2020/07/27	0	0.00	7	10.87	10.80	-7	15,648	-0.04%
2020/07/13	5	10.80	0	0.00	10.80	5	16,520	0.03%
2020/07/09	0.1	11.05	0	0.00	11.05	0.1	16,775	0.00%
2020/07/06	4	11.08	0	0.00	11.15	4	16,800	0.02%
2020/06/15	5	10.80	0	0.00	10.75	5	16,923	0.03%
2020/06/11	0	0.00	19	11.00	10.95	-19	17,309	-0.11%
2020/06/08	1	11.40	4	11.55	11.35	-3	17,874	-0.02%
2020/06/05	15	11.43	3	11.45	11.40	12	17,760	0.07%
2020/06/04	1	11.25	1	11.40	11.25	0	17,751	0.00%
2020/06/03	4	11.25	0	0.00	11.30	4	17,902	0.02%
2020/06/02	15	11.21	0	0.00	11.25	15	17,855	0.08%
2020/06/01	0	0.00	15	11.23	11.20	-15	18,068	-0.08%
2020/05/29	1	11.05	0.1	10.90	10.90	0.9	17,956	0.00%
2020/05/28	10	11.03	0	0.00	10.90	10	17,750	0.06%
2020/05/27	0	0.00	60	10.93	10.85	-60	17,467	-0.34%
2020/05/26	0	0.00	41	10.90	10.95	-41	17,513	-0.23%
2020/05/25	0	0.00	1	10.80	10.75	-1	17,480	-0.01%
2020/05/21	20	11.05	0	0.00	11.00	20	17,444	0.11%
2020/05/19	51	10.95	0	0.00	10.70	51	16,592	0.31%
2020/05/18	0	0.00	1	10.55	10.70	-1	16,605	-0.01%
2020/05/13	0	0.00	1	10.55	10.60	-1	16,592	-0.01%
2020/05/07	1	10.65	0	0.00	10.60	1	16,552	0.01%
2020/05/04	1	10.70	0	0.00	10.75	1	16,637	0.01%
2020/04/30	1	11.10	43	10.98	11.10	-42	16,615	-0.25%
2020/04/29	0	0.00	1	10.70	10.70	-1	16,169	-0.01%
2020/04/24	1	9.97	0	9.98	9.94	1	16,289	0.01%
2020/04/21	14	9.92	0	0.00	9.88	14	16,366	0.09%
2020/04/17	4	10.33	1	10.35	10.25	3	16,085	0.02%
2020/04/15	0	0.00	11	10.54	10.35	-11	16,298	-0.07%
2020/04/14	10	10.25	0	0.00	10.15	10	15,993	0.06%
2020/04/10	0	0.00	0.1	10.25	10.20	-0.1	16,231	0.00%
2020/04/09	0	0.00	1	10.25	10.25	-1	16,548	-0.01%
2020/04/08	0	0.00	1	9.31	9.66	-1	16,231	-0.01%
2020/04/06	1	9.00	0	0.00	9.11	1	15,969	0.01%
2020/04/01	0	0.00	1	9.13	9.10	-1	15,850	-0.01%
2020/03/31	1	9.20	0	0.00	9.25	1	15,718	0.01%
2020/03/26	0	0.00	1	9.82	9.67	-1	15,138	-0.01%
2020/03/24	1	9.62	0	0.00	9.44	1	14,981	0.01%
2020/03/23	1	9.20	0	0.00	9.24	1	15,121	0.01%
2020/03/19	20	9.00	0	0.00	9.20	20	14,834	0.13%
2020/03/18	20	9.43	1	9.45	9.50	19	14,626	0.13%
2020/03/16	1	10.00	0	0.00	9.86	1	14,019	0.01%
2020/03/12	0	0.00	1	11.15	11.10	-1	13,317	-0.01%
2020/03/09	0	0.00	2	11.40	11.40	-2	12,959	-0.02%
2020/03/04	0	0.00	1	11.55	11.55	-1	12,447	-0.01%
2020/02/27	0	0.00	20.2	11.53	11.55	-20.2	12,396	-0.16%
2020/02/25	0	0.00	3	11.67	11.70	-3	12,308	-0.02%
2020/02/24	1	11.65	0	0.00	11.55	1	12,302	0.01%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/10	0	0.00	1	11.50	11.50	-1	12,262	-0.01%
2020/02/04	0	0.00	1	11.50	11.60	-1	13,085	-0.01%
2020/02/03	5	11.45	1	11.30	11.45	4	13,083	0.03%
2020/01/31	1	11.80	0	0.00	11.75	1	13,329	0.01%
2020/01/30	0.5	11.80	5	12.25	11.80	-4.5	13,347	-0.03%
2020/01/14	0	0.00	5	13.20	13.20	-5	13,241	-0.04%
2020/01/09	0	0.00	18	12.84	12.85	-18	12,620	-0.14%
2020/01/08	0	0.00	1	12.70	12.60	-1	12,602	-0.01%
2020/01/06	1	12.95	0	0.00	13.00	1	12,401	0.01%
2020/01/03	2	12.80	8	12.84	13.00	-6	12,096	-0.05%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/31	1	12.45	0	0.00	12.40	1	11,463	0.01%
2019/12/19	0	0.00	1	12.55	12.50	-1	12,072	-0.01%
2019/12/18	3	12.67	10	12.45	12.65	-7	11,984	-0.06%
2019/12/16	20	12.45	4	12.40	12.45	16	11,701	0.14%
2019/12/13	6	12.39	1	12.40	12.40	5	11,696	0.04%
2019/12/11	0	0.00	0	12.25	12.20	0	11,623	0.00%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/03	0	0.00	1	12.40	12.45	-1	11,336	-0.01%
2019/11/27	0	0.00	4	12.40	12.55	-4	11,136	-0.04%
2019/11/26	0	0.00	3	12.45	12.50	-3	10,997	-0.03%
2019/11/21	0	0.00	5	12.60	12.55	-5	10,902	-0.05%
2019/11/20	1	12.30	0	0.00	12.85	1	10,885	0.01%
2019/11/19	0	0.00	5	12.50	12.50	-5	10,607	-0.05%
2019/11/14	4	12.43	0	0.00	12.35	4	10,800	0.04%
2019/11/13	5	12.57	0	0.00	12.60	5	10,919	0.05%
2019/11/12	0	0.00	2.6	12.64	12.65	-2.6	11,077	-0.02%
2019/11/07	0	0.00	9	12.65	12.65	-9	11,364	-0.08%
2019/11/06	0	0.00	10	12.70	12.80	-10	11,286	-0.09%
2019/11/04	1	12.60	0	0.00	12.80	1	10,738	0.01%
2019/11/01	0	0.00	5	12.60	12.50	-5	10,651	-0.05%
2019/10/31	2	12.48	0	0.00	12.50	2	11,116	0.02%
2019/10/30	4	12.50	0	0.00	12.60	4	11,159	0.04%
2019/10/29	8	12.84	0	0.00	12.70	8	10,954	0.07%
2019/10/28	10	13.10	0	0.00	13.05	10	11,109	0.09%
2019/10/24	3	13.10	0	0.00	13.10	3	11,016	0.03%
2019/10/22	0	0.00	2	13.30	13.40	-2	11,330	-0.02%
2019/10/14	1	12.85	0	0.00	12.90	1	12,248	0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/08	1	12.80	0	0.00	12.70	1	12,213	0.01%
2019/10/03	2	12.75	10	12.75	12.70	-8	12,315	-0.06%
2019/10/02	10	13.05	0	0.00	13.05	10	12,431	0.08%
2019/09/25	0	0.00	0.1	13.05	13.15	-0.1	12,805	0.00%
2019/09/18	0	0.00	1	13.15	13.10	-1	13,170	-0.01%
2019/09/17	1	12.95	0	0.00	13.05	1	13,234	0.01%
2019/09/16	2	13.00	0	0.00	13.00	2	13,336	0.01%
2019/09/12	0	0.00	1	13.30	13.30	-1	13,412	-0.01%
2019/09/10	5	13.15	0	0.00	13.15	5	13,246	0.04%
2019/08/26	1	12.55	0	0.00	12.55	1	12,879	0.01%
2019/08/21	0	0.00	10	12.55	12.50	-10	12,911	-0.08%
2019/08/19	2	12.48	0	0.00	12.45	2	12,849	0.02%
2019/08/15	6	12.67	0	0.00	12.65	6	12,550	0.05%
2019/08/06	0	0.00	7	12.95	13.25	-7	12,195	-0.06%
2019/08/01	0	0.00	1	14.15	14.10	-1	11,675	-0.01%
2019/07/30	0	0.00	15	14.64	14.25	-15	11,591	-0.13%
2019/07/29	1	14.15	0	0.00	14.20	1	11,589	0.01%
2019/07/25	0	0.00	5.1	14.10	14.10	-5.1	11,566	-0.04%
2019/07/22	10	13.85	6	13.93	14.15	4	11,146	0.04%
2019/07/19	0	0.00	2	13.60	13.65	-2	10,570	-0.02%
2019/07/18	0	0.00	13	13.48	13.50	-13	10,554	-0.12%
2019/07/17	0	0.00	5	13.40	13.35	-5	10,617	-0.05%
2019/07/04	1	13.45	1.1	13.54	13.50	-0.1	11,989	0.00%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/24	0	0.00	1	12.45	12.50	-1	11,265	-0.01%
2019/06/21	1	12.55	0	12.40	12.45	1	11,358	0.01%
2019/06/10	0	0.00	6	12.07	12.05	-6	11,452	-0.05%
2019/06/04	0	0.00	4	12.00	12.00	-4	11,425	-0.04%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/29	4	11.90	0	0.00	11.90	4	11,482	0.03%
2019/05/28	5	11.90	0	0.00	11.90	5	11,758	0.04%
2019/05/27	2	12.00	0	0.00	12.05	2	11,810	0.02%
2019/05/24	0	0.00	1.1	12.15	12.10	-1.1	11,993	-0.01%
2019/05/23	1	11.90	0	0.00	11.95	1	12,022	0.01%
2019/05/15	2	12.38	0	0.00	12.40	2	12,304	0.02%
2019/05/13	1	12.55	0	0.00	12.60	1	12,168	0.01%
2019/05/10	10	12.40	0	0.00	12.50	10	12,205	0.08%
2019/05/09	0	0.00	2	12.90	12.60	-2	12,018	-0.02%
2019/05/07	10	13.05	20	13.10	13.00	-10	11,647	-0.09%
2019/05/06	3	13.13	1	13.05	13.05	2	11,436	0.02%
2019/05/03	0	0.00	2	13.70	13.70	-2	10,955	-0.02%
2019/05/02	0	0.00	1	13.70	13.75	-1	10,789	-0.01%
2019/04/30	1	13.50	5	13.50	13.55	-4	10,535	-0.04%
2019/04/29	100	13.40	1	13.35	13.40	99	10,393	0.95%
2019/04/24	1	13.35	0	0.00	13.20	1	10,129	0.01%
2019/04/23	4	13.30	2	13.30	13.45	2	10,026	0.02%
2019/04/22	5	13.30	0	0.00	13.30	5	9,816	0.05%
2019/04/19	5	12.85	5.4	12.71	12.95	-0.4	9,401	0.00%
2019/04/18	5	12.70	0	0.00	12.60	5	8,979	0.06%
2019/04/17	2	12.60	0	0.00	12.70	2	8,847	0.02%
2019/04/16	8	12.63	0	0.00	12.65	8	8,641	0.09%
2019/04/15	0	12.50	4	12.58	12.60	-4	8,450	-0.05%
2019/04/01	0	0.00	2	11.85	11.85	-2	7,937	-0.03%
2019/03/29	0	0.00	2	11.80	11.95	-2	7,863	-0.03%
2019/03/25	2	12.00	10	11.90	11.90	-8	7,976	-0.10%
2019/03/15	1	12.10	0	0.00	12.20	1	8,818	0.01%
2019/03/08	5	12.15	0	0.00	12.15	5	10,064	0.05%
2019/03/05	0	0.00	3	12.20	12.20	-3	11,745	-0.03%
2019/03/04	3	12.45	40	12.45	12.40	-37	11,900	-0.31%
2019/02/26	5	12.50	2	12.50	12.50	3	11,688	0.03%
2019/02/25	5	12.30	1	12.25	12.25	4	11,552	0.03%
2019/02/22	40	12.13	0.1	12.15	12.15	39.9	11,516	0.35%
2019/02/20	0	0.00	0.4	12.00	12.00	-0.4	11,234	0.00%
2019/01/28	0	0.00	15.4	12.05	12.05	-15.4	11,411	-0.13%
2019/01/22	0	0.00	1	12.05	12.10	-1	11,772	-0.01%
2019/01/18	2	12.05	0	0.00	12.05	2	11,933	0.02%
2019/01/07	0	0.00	10	11.80	11.95	-10	12,443	-0.08%
2019/01/04	10	11.60	0	0.00	11.60	10	12,540	0.08%
2018/12/26	3	11.90	0	0.00	11.80	3	12,780	0.02%
2018/12/25	1	11.90	0	0.00	11.85	1	12,773	0.01%
2018/12/22	0	0.00	1.2	12.01	12.05	-1.2	12,700	-0.01%
2018/12/18	16	12.68	0	0.00	12.50	16	12,435	0.13%
2018/12/17	0	0.00	3	12.85	12.85	-3	12,300	-0.02%
2018/12/13	0	0.00	10	12.55	12.50	-10	12,011	-0.08%
2018/12/12	0	0.00	5	12.10	12.15	-5	11,644	-0.04%
2018/12/11	0	0.00	3	12.00	12.05	-3	11,561	-0.03%
2018/12/10	0.4	11.90	0	0.00	11.80	0.4	11,391	0.00%
2018/12/06	1	11.95	4	11.85	11.90	-3	11,273	-0.03%
2018/12/04	0	0.00	6	12.07	12.25	-6	10,963	-0.05%
2018/12/03	2	12.05	15	12.03	11.95	-13	10,609	-0.12%
2018/11/30	7	11.68	5	11.80	11.65	2	10,062	0.02%
2018/11/29	1	12.10	0	0.00	12.00	1	9,059	0.01%
2018/11/27	2	11.50	13	11.70	11.75	-11	8,377	-0.13%
2018/11/21	0	0.00	9	11.63	11.70	-9	8,322	-0.11%
2018/11/20	10	11.60	5	11.65	11.65	5	8,193	0.06%
2018/11/16	20	11.63	0	0.00	11.70	20	8,206	0.24%
2018/11/15	0	0.00	1	11.70	11.70	-1	8,162	-0.01%
2018/11/14	1	11.55	20	11.54	11.70	-19	8,118	-0.23%
2018/11/13	2	11.25	0	0.00	11.40	2	8,000	0.02%
2018/11/08	3	11.35	0	0.00	11.40	3	8,073	0.04%
2018/11/02	11	11.31	0	0.00	11.35	11	8,002	0.14%
2018/11/01	0	0.00	0.6	11.30	11.25	-0.6	8,056	-0.01%
2018/10/26	3	11.30	0	0.00	11.30	3	8,110	0.04%
2018/10/25	1	11.50	0	0.00	11.40	1	8,166	0.01%
2018/10/22	5	12.20	0	0.00	12.20	5	8,002	0.06%
2018/10/19	2	12.10	0	0.00	12.35	2	7,969	0.03%
2018/10/18	10	12.23	2	12.30	12.15	8	7,878	0.10%
2018/10/15	0	0.00	2	11.75	11.75	-2	7,789	-0.03%
2018/10/12	4	11.60	0	0.00	11.70	4	7,777	0.05%
2018/10/08	0.7	12.60	0	0.00	12.45	0.7	7,373	0.01%
2018/09/28	0	0.00	1	13.00	12.80	-1	7,596	-0.01%
2018/09/27	1	13.00	6	13.05	13.05	-5	7,588	-0.07%
2018/09/26	0	0.00	4	12.90	12.90	-4	7,462	-0.05%
2018/09/21	2	12.70	1	12.70	12.75	1	7,746	0.01%
2018/09/13	1	12.35	0	0.00	12.35	1	8,809	0.01%
2018/09/12	1	12.20	0	0.00	12.20	1	8,844	0.01%
2018/09/07	2	12.40	0	0.00	12.35	2	8,996	0.02%
2018/09/05	4	12.76	0	0.00	12.70	4	8,928	0.04%
2018/09/04	4	12.86	0	0.00	12.90	4	8,931	0.04%
2018/09/03	2	12.95	0	0.00	12.90	2	9,028	0.02%
2018/08/30	150	12.90	0	0.00	12.85	150	9,112	1.65%	大買/鉅額交易
2018/08/29	3	13.05	31	13.10	13.00	-28	9,103	-0.31%
2018/08/20	30	13.30	0	0.00	13.10	30	9,333	0.32%
2018/08/16	4	13.13	0	0.00	13.30	4	9,419	0.04%
2018/08/15	4	13.44	0	0.00	13.30	4	9,503	0.04%
2018/08/10	1	13.95	0	0.00	13.90	1	10,133	0.01%
2018/08/06	0	0.00	5	14.45	14.40	-5	10,217	-0.05%
2018/08/02	0	0.00	0.3	13.85	13.85	-0.3	10,189	0.00%
2018/07/24	0	0.00	1	13.35	13.55	-1	10,704	-0.01%
2018/07/23	1	13.40	0	0.00	13.30	1	10,814	0.01%
2018/07/06	0	0.00	0.8	12.80	12.85	-0.8	11,718	-0.01%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/07/02	5	13.40	6	13.35	13.35	-1	11,812	-0.01%
2018/06/29	2	13.00	0	0.00	13.00	2	11,668	0.02%
2018/06/28	10	12.86	0	12.95	12.95	10	11,482	0.09%
2018/06/27	8	13.30	1	13.40	13.05	7	11,368	0.06%
2018/06/26	2	13.35	0	0.00	13.30	2	11,309	0.02%
2018/06/20	1	14.40	10	14.35	14.35	-9	11,437	-0.08%
2018/06/12	0	0.00	15	14.77	14.75	-15	12,633	-0.12%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	0	0.00	11	14.89	14.90	-11	13,142	-0.08%
2018/05/30	11	14.80	0.5	14.80	14.75	10.5	13,509	0.08%
2018/05/28	0	0.00	21	15.30	15.35	-21	13,735	-0.15%
2018/05/24	0	0.00	0.2	15.25	15.25	-0.2	13,928	0.00%
2018/05/23	0	0.00	0.8	15.25	15.25	-0.8	13,882	-0.01%
2018/05/22	15	15.70	5	15.57	15.40	10	13,950	0.07%
2018/05/21	5	15.05	1.1	15.00	15.10	3.9	13,550	0.03%
2018/05/18	0	0.00	5	14.75	14.90	-5	13,621	-0.04%
2018/05/17	0	0.00	11	14.80	14.70	-11	13,812	-0.08%
2018/05/15	10	14.80	0	0.00	14.80	10	14,406	0.07%
2018/05/11	1	14.95	0	0.00	14.95	1	15,437	0.01%
2018/04/26	10	14.70	0	0.00	14.20	10	17,170	0.06%
2018/04/25	1	14.40	0	0.00	14.30	1	17,237	0.01%
2018/04/19	2	15.00	0	0.00	14.95	2	18,319	0.01%
2018/04/17	1	14.70	0.1	14.75	14.70	0.9	18,938	0.00%
2018/04/02	12	15.25	0	0.00	15.20	12	28,675	0.04%
2018/03/31	0	0.00	17	15.15	15.15	-17	28,786	-0.06%
2018/03/30	3	15.05	0	0.00	15.10	3	29,003	0.01%
2018/03/29	1	15.05	17	15.05	15.05	-16	29,102	-0.05%
2018/03/27	0	0.00	33	15.25	15.30	-33	29,139	-0.11%
2018/03/26	1	15.15	0	0.00	15.20	1	29,356	0.00%
2018/03/23	2	15.38	2	15.43	15.40	0	29,609	0.00%
2018/03/22	1	15.75	1	15.90	15.75	0	29,682	0.00%
2018/03/21	3	15.80	0	0.00	15.90	3	29,610	0.01%
2018/03/19	0	0.00	37	16.19	16.20	-37	29,292	-0.13%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/12	0	0.00	0.7	15.80	15.85	-0.7	31,022	0.00%
2018/03/07	11	15.08	7	15.14	15.05	4	32,137	0.01%
2018/03/06	1	15.30	0	0.00	15.05	1	32,372	0.00%
2018/03/05	9	15.38	8	15.54	15.20	1	32,372	0.00%
2018/03/02	0	0.00	0.3	15.60	15.55	-0.3	32,368	0.00%
2018/02/27	6	15.48	10	15.60	15.45	-4	32,580	-0.01%
2018/02/26	10	15.60	0	0.00	15.45	10	32,608	0.03%
2018/02/23	10	15.68	0	0.00	15.50	10	32,621	0.03%
2018/02/09	0	0.00	15	14.60	15.10	-15	32,797	-0.05%
2018/02/07	0	0.00	2	15.80	15.50	-2	32,820	-0.01%
2018/02/06	13	15.37	0	0.00	15.30	13	33,097	0.04%
2018/02/05	21	16.35	0	0.00	16.45	21	32,631	0.06%
2018/02/02	1	17.00	1	16.95	16.80	0	32,616	0.00%
2018/01/31	5	17.20	2	17.20	17.25	3	32,975	0.01%
2018/01/30	6	17.20	1	17.20	17.20	5	33,901	0.01%
2018/01/29	0	0.00	4	17.33	17.50	-4	33,872	-0.01%
2018/01/24	0	0.00	2	17.60	17.60	-2	34,671	-0.01%
2018/01/23	20	17.23	20	17.20	17.15	0	34,505	0.00%
2018/01/22	5	17.60	0	0.00	17.50	5	34,772	0.01%
2018/01/18	0	0.00	3	18.05	18.10	-3	34,640	-0.01%
2018/01/15	1	18.25	30.2	18.15	18.05	-29.2	35,990	-0.08%
2018/01/12	0	0.00	30	18.05	18.00	-30	36,139	-0.08%
2018/01/11	1	18.00	2	18.15	17.85	-1	35,930	0.00%
2018/01/10	0	0.00	5	18.00	17.75	-5	35,893	-0.01%
2018/01/09	5	18.26	6	18.26	18.20	-1	35,609	0.00%
2018/01/08	1	18.30	1	18.40	18.40	0	35,487	0.00%
2018/01/05	39	18.72	27	18.51	18.70	12	35,212	0.03%
2018/01/04	51	17.80	38	18.06	18.15	13	32,858	0.04%
2018/01/03	3	18.20	2	18.15	17.70	1	31,810	0.00%
2018/01/02	5	16.95	9	17.27	17.95	-4	29,691	-0.01%