長榮 (2603)-華南永昌-古亭券商分點個股進出

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
209.0
漲跌
--
漲幅
0.00%
成交量
26,390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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/23	4	209.75	4	210.63	209.00	0	49,140	0.00%
2024/05/22	8	206.94	7	209.64	209.00	1	49,158	0.00%
2024/05/21	11	208.50	21	209.19	208.00	-10	49,412	-0.02%
2024/05/20	24	215.46	60	215.91	212.50	-36	49,147	-0.07%
2024/05/17	8	212.94	6	215.25	210.50	2	48,508	0.00%
2024/05/16	9	214.22	40.9	211.21	217.00	-31.9	47,681	-0.07%
2024/05/15	76.1	204.90	31	204.56	203.50	45	46,711	0.10%
2024/05/14	32.1	217.01	40.3	217.55	215.00	-8.2	45,871	-0.02%
2024/05/13	34.2	204.38	19.4	207.10	205.50	14.8	43,337	0.03%
2024/05/10	18	191.81	111.7	189.58	193.50	-93.7	41,355	-0.23%	大賣/
2024/05/09	28	178.34	37	179.70	177.50	-9	39,949	-0.02%
2024/05/08	59.1	173.07	1.2	172.58	172.50	57.9	39,204	0.15%
2024/05/07	6.1	179.76	8.8	182.52	178.00	-2.7	38,428	-0.01%
2024/05/06	5	181.00	5	182.80	180.50	0	38,171	0.00%
2024/05/03	13	180.08	3	180.33	180.00	10	38,082	0.03%
2024/05/02	9	184.50	3.2	184.94	181.50	5.8	37,955	0.02%
2024/04/30	7	188.29	18.8	188.60	189.50	-11.8	37,605	-0.03%
2024/04/29	6	190.67	7.4	191.88	191.50	-1.4	37,284	0.00%
2024/04/26	5	187.80	25.4	185.07	187.00	-20.4	36,888	-0.06%
2024/04/25	8.4	179.10	2.4	181.00	181.00	6	36,262	0.02%
2024/04/24	10	179.65	58	177.45	180.00	-48	36,522	-0.13%
2024/04/23	55	172.72	1	175.50	173.50	54	36,537	0.15%
2024/04/22	28.1	175.81	146.1	178.19	174.00	-118	36,681	-0.32%	大賣/鉅額交易
2024/04/19	4.1	172.29	263	173.50	172.50	-259	36,159	-0.72%	大賣/鉅額交易
2024/04/18	33	168.89	1.4	170.71	168.00	31.6	36,032	0.09%
2024/04/17	2.5	171.90	1.2	170.50	170.50	1.3	36,093	0.00%
2024/04/16	14	172.60	5.4	170.57	170.50	8.6	36,505	0.02%
2024/04/15	2	178.00	11	175.64	178.00	-9	37,006	-0.02%
2024/04/12	1	176.50	0.7	175.71	176.50	0.3	37,086	0.00%
2024/04/11	1	173.00	9.1	174.05	175.00	-8.1	37,542	-0.02%
2024/04/10	103.3	171.49	2	171.75	169.00	101.3	38,445	0.26%	大買/鉅額交易
2024/04/09	121.2	170.26	8.1	170.88	171.00	113.1	39,073	0.29%	大買/鉅額交易
2024/04/08	38	166.26	3	166.34	168.00	35	39,673	0.09%
2024/04/03	0.1	166.23	0.1	167.06	165.00	0	39,600	0.00%
2024/04/02	17.3	164.60	3.2	165.50	165.50	14.1	39,719	0.04%
2024/04/01	24.6	169.32	4.1	169.61	167.50	20.4	39,542	0.05%
2024/03/29	23.1	172.59	20.8	176.38	172.00	2.3	39,509	0.01%
2024/03/28	62.2	173.86	19.2	175.60	176.00	43	39,026	0.11%
2024/03/27	12	174.58	13.1	175.54	175.50	-1.1	38,886	0.00%
2024/03/26	12	169.58	12	169.33	171.50	0	39,666	0.00%
2024/03/25	9.2	172.33	6.2	174.15	173.50	3	40,019	0.01%
2024/03/22	21.2	170.06	23.1	170.77	170.00	-1.9	40,849	0.00%
2024/03/21	19.1	176.81	11	176.16	175.00	8.1	41,611	0.02%
2024/03/20	16.3	179.84	18.4	181.75	176.00	-2.2	41,532	-0.01%
2024/03/19	20.6	172.71	38	171.80	177.00	-17.4	40,415	-0.04%
2024/03/18	12.4	163.29	6.5	163.31	164.50	5.9	39,780	0.01%
2024/03/15	35.4	167.66	22.5	167.73	166.50	12.9	40,039	0.03%
2024/03/14	26.7	183.86	3.1	183.54	183.50	23.6	38,795	0.06%
2024/03/13	10.2	193.03	12.6	191.76	191.00	-2.4	38,018	-0.01%
2024/03/12	11	186.36	2	181.01	187.50	9	37,317	0.02%
2024/03/11	6.1	178.93	5	180.00	180.00	1.1	36,896	0.00%
2024/03/08	32.6	182.14	34.2	183.39	179.50	-1.6	36,775	0.00%
2024/03/07	0	177.00	2.8	176.93	177.50	-2.8	36,257	-0.01%
2024/03/06	20	172.63	17	172.24	171.50	3	35,864	0.01%
2024/03/05	3	175.67	10	173.70	173.50	-7	35,697	-0.02%
2024/03/04	3	163.02	10.1	168.29	172.00	-7	35,258	-0.02%
2024/03/01	8	165.56	3.1	165.51	165.00	4.9	34,722	0.01%
2024/02/29	6	164.58	9.9	165.45	165.50	-3.9	34,435	-0.01%
2024/02/27	2	161.50	5	161.50	159.50	-3	33,938	-0.01%
2024/02/26	2	158.50	5	159.80	160.00	-3	33,830	-0.01%
2024/02/23	15	162.46	34.8	159.28	159.50	-19.8	33,829	-0.06%
2024/02/22	1.1	162.36	17.2	161.05	162.50	-16.1	33,543	-0.05%
2024/02/21	2	156.74	10	157.00	155.00	-8	32,882	-0.02%
2024/02/20	1	151.00	316	153.97	153.50	-315	32,583	-0.97%	大賣/鉅額交易
2024/02/16	4	149.50	2	151.48	148.00	2	32,785	0.01%
2024/02/15	5	147.40	3	147.33	149.00	2	33,361	0.01%
2024/02/05	2	150.25	15	152.17	152.00	-13	33,037	-0.04%
2024/02/02	19.1	151.40	17	151.50	150.00	2.1	32,998	0.01%
2024/02/01	0	0.00	10.1	153.93	157.00	-10.1	32,542	-0.03%
2024/01/31	27	150.52	8.5	150.50	150.50	18.5	32,117	0.06%
2024/01/30	0	0.00	1	153.00	151.50	-1	32,035	0.00%
2024/01/29	3	150.50	0	0.00	151.50	3	32,167	0.01%
2024/01/26	8	150.44	6	151.00	151.00	2	32,157	0.01%
2024/01/25	1	151.50	34	151.35	151.50	-33	32,011	-0.10%
2024/01/24	0	0.00	6	155.50	153.50	-6	31,874	-0.02%
2024/01/23	7	155.00	1	154.50	152.50	6	31,848	0.02%
2024/01/22	35	151.09	1.4	150.14	152.50	33.6	31,840	0.11%
2024/01/19	8	154.94	30	155.00	155.00	-22	31,526	-0.07%
2024/01/18	0	0.00	11	156.86	158.00	-11	31,319	-0.04%
2024/01/17	2	151.50	1.1	154.90	152.50	1	30,863	0.00%
2024/01/16	22	155.36	5	154.20	153.50	17	30,351	0.06%
2024/01/15	113	158.84	199	157.73	158.50	-86	29,887	-0.29%	大買/大賣/
2024/01/12	5	155.00	22.2	155.20	156.50	-17.2	29,552	-0.06%
2024/01/11	11	149.18	4	149.00	149.00	7	28,933	0.02%
2024/01/10	212.3	147.64	25.5	147.71	148.00	186.8	28,833	0.65%	大買/鉅額交易
2024/01/09	127	151.61	104	153.65	151.50	23	28,159	0.08%	大買/大賣/
2024/01/08	11	160.36	8	161.38	160.50	3	27,201	0.01%
2024/01/05	7	161.50	9	163.11	162.50	-2	26,660	-0.01%
2024/01/04	22.2	159.85	130	161.03	161.00	-107.8	26,027	-0.41%	大賣/鉅額交易
2024/01/03	32	153.39	37.1	154.32	155.00	-5.1	25,080	-0.02%
2024/01/02	17.1	151.56	23	151.59	151.00	-5.9	24,376	-0.02%
2023/12/29	2	142.50	3	143.00	143.50	-1	23,571	0.00%
2023/12/28	15	144.13	22	142.66	143.00	-7	23,503	-0.03%
2023/12/27	8.6	148.52	23	148.07	147.00	-14.4	23,295	-0.06%
2023/12/26	2	144.50	7	146.21	146.50	-5	23,118	-0.02%
2023/12/25	82	142.76	74.1	142.85	142.00	7.9	22,603	0.03%
2023/12/22	7	150.93	38	151.68	153.00	-31	21,338	-0.15%
2023/12/21	46	150.55	24.3	150.71	152.00	21.7	20,511	0.11%
2023/12/20	24.1	146.56	23.7	146.61	148.00	0.4	19,284	0.00%
2023/12/19	24.5	144.86	18.4	145.78	147.00	6.1	18,551	0.03%
2023/12/18	27.1	140.04	34.2	140.22	141.50	-7.1	17,480	-0.04%
2023/12/15	10	133.10	14	133.46	134.00	-4	16,324	-0.02%
2023/12/14	0	0.00	25.3	129.29	129.00	-25.3	15,980	-0.16%
2023/12/13	12	127.54	13	128.46	129.50	-1	16,287	-0.01%
2023/12/12	23	128.17	14.2	127.48	129.00	8.8	17,166	0.05%
2023/12/11	20	119.50	29.1	120.96	122.00	-9.1	16,528	-0.06%
2023/12/08	0	0.00	6	117.42	118.50	-6	16,123	-0.04%
2023/12/07	1	116.00	0	0.00	115.50	1	16,004	0.01%
2023/12/06	1	116.50	1	117.00	117.00	0	16,028	0.00%
2023/12/05	2.1	118.19	2.1	117.74	117.50	0	15,952	0.00%
2023/12/04	3	116.33	0	0.00	118.50	3	15,627	0.02%
2023/12/01	2	114.50	4	114.00	114.50	-2	15,074	-0.01%
2023/11/30	3	112.00	5	112.00	112.00	-2	15,019	-0.01%
2023/11/29	0	0.00	14.4	112.50	112.00	-14.4	15,059	-0.10%
2023/11/28	2	113.50	1	114.50	114.00	1	14,999	0.01%
2023/11/27	15	113.53	0.2	113.50	113.50	14.8	14,933	0.10%
2023/11/24	0.1	112.50	1.2	112.92	113.00	-1.1	14,895	-0.01%
2023/11/22	1	112.00	0.1	112.00	112.00	0.9	14,926	0.01%
2023/11/21	0	0.00	1	113.50	113.50	-1	14,894	-0.01%
2023/11/20	4	113.75	6	113.33	114.00	-2	14,878	-0.01%
2023/11/16	0	0.00	2	117.00	117.00	-2	14,770	-0.01%
2023/11/15	0	0.00	4	115.00	115.50	-4	14,653	-0.03%
2023/11/14	7	114.07	16.1	114.34	114.00	-9.1	15,129	-0.06%
2023/11/13	0	0.00	200	108.50	108.50	-200	14,642	-1.37%	大賣/鉅額交易
2023/11/09	0	0.00	0.4	109.00	109.00	-0.4	14,856	0.00%
2023/11/08	2	107.50	9	109.00	107.50	-7	15,081	-0.05%
2023/11/07	0	0.00	3.4	108.50	108.50	-3.4	15,173	-0.02%
2023/11/06	4	108.25	17.2	108.56	109.00	-13.2	15,305	-0.09%
2023/11/03	0.2	112.50	0.1	112.50	113.00	0.1	15,267	0.00%
2023/11/02	9	110.00	4.5	110.12	110.50	4.5	15,404	0.03%
2023/11/01	0	0.00	3.1	109.00	109.00	-3.1	15,818	-0.02%
2023/10/31	1	108.50	5	108.00	107.50	-4	16,245	-0.02%
2023/10/30	0	0.00	2.2	108.98	110.00	-2.2	16,294	-0.01%
2023/10/27	2.1	107.93	2.1	107.52	108.00	0	16,352	0.00%
2023/10/26	1	104.50	2.4	106.13	106.50	-1.4	16,883	-0.01%
2023/10/25	0	0.00	2	105.50	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	2	104.75	105.00	-2	17,749	-0.01%
2023/10/23	1	104.50	0	0.00	103.50	1	18,210	0.01%
2023/10/20	2	102.00	3	102.83	103.50	-1	18,343	-0.01%
2023/10/19	1	102.50	1	103.50	103.50	0	18,547	0.00%
2023/10/18	3	103.00	1	104.00	102.50	2	18,937	0.01%
2023/10/17	0	0.00	7	103.57	103.00	-7	19,151	-0.04%
2023/10/16	2	103.25	5.8	103.96	104.00	-3.8	19,727	-0.02%
2023/10/12	1	103.50	2	104.25	106.00	-1	20,497	0.00%
2023/10/11	109.1	108.67	5	104.50	103.50	104.1	20,907	0.50%	大買/鉅額交易
2023/10/06	112.1	110.96	13.2	111.18	111.00	98.9	21,333	0.46%	大買/
2023/10/05	2	112.00	1.1	112.00	112.00	0.9	21,800	0.00%
2023/10/04	2	109.50	2	110.00	110.00	0	22,082	0.00%
2023/10/03	5.2	112.23	0	0.00	110.50	5.2	22,392	0.02%
2023/10/02	2	115.00	2	113.75	113.50	0	22,820	0.00%
2023/09/28	0	0.00	5	115.90	116.00	-5	23,131	-0.02%
2023/09/27	1	115.00	10	116.05	116.00	-9	24,267	-0.04%
2023/09/26	3	115.00	2.3	116.15	115.50	0.7	27,344	0.00%
2023/09/25	4	114.75	3	116.17	116.00	1	28,400	0.00%
2023/09/22	1	115.00	1	115.50	114.50	0	30,676	0.00%
2023/09/21	4.8	115.19	2	116.50	115.50	2.8	32,343	0.01%
2023/09/20	7.1	118.06	59	117.99	117.50	-51.9	32,854	-0.16%
2023/09/19	7.1	115.73	57	116.96	116.00	-49.9	33,020	-0.15%
2023/09/18	14	117.64	31	118.10	117.00	-17	33,391	-0.05%
2023/09/15	51.1	114.42	33.1	115.59	118.50	18	33,494	0.05%
2023/09/14	0	0.00	10	108.85	109.50	-10	32,626	-0.03%
2023/09/13	0	0.00	200.4	106.50	106.50	-200.4	32,821	-0.61%	大賣/鉅額交易
2023/09/12	0	0.00	3	106.00	106.50	-3	33,615	-0.01%
2023/09/11	0	0.00	1.4	106.14	106.50	-1.4	33,978	0.00%
2023/09/08	0	0.00	5.1	107.49	107.00	-5.1	34,493	-0.01%
2023/09/06	3	107.17	3	107.00	107.00	0	35,038	0.00%
2023/09/05	2	107.50	3	108.33	108.50	-1	35,164	0.00%
2023/09/04	1	106.01	58	106.07	107.50	-57	35,576	-0.16%
2023/09/01	55	105.50	2	106.00	105.50	53	35,625	0.15%
2023/08/31	10	105.50	1	106.00	106.50	9	35,862	0.03%
2023/08/30	10	106.00	0	0.00	105.50	10	36,167	0.03%
2023/08/29	18	106.00	0	0.00	105.50	18	36,398	0.05%
2023/08/28	2	104.50	0	0.00	105.00	2	36,584	0.01%
2023/08/25	2	106.00	1	106.00	105.50	1	36,830	0.00%
2023/08/24	1	106.50	15	106.00	106.00	-14	37,012	-0.04%
2023/08/23	1	106.50	0	0.00	106.50	1	37,332	0.00%
2023/08/22	3	105.83	12	106.63	106.50	-9	37,581	-0.02%
2023/08/21	7	105.43	2.1	105.02	105.00	4.9	37,731	0.01%
2023/08/18	26.2	108.46	29	108.50	107.00	-2.8	37,575	-0.01%
2023/08/17	1	103.00	7	105.36	106.00	-6	36,942	-0.02%
2023/08/16	3.4	104.41	4	104.00	104.00	-0.6	36,917	0.00%
2023/08/15	1	106.00	0	0.00	106.00	1	36,768	0.00%
2023/08/14	19	107.37	4	107.25	106.50	15	36,783	0.04%
2023/08/11	0	0.00	5	107.00	108.00	-5	36,707	-0.01%
2023/08/10	2	107.25	10	105.50	107.00	-8	36,734	-0.02%
2023/08/09	4.3	107.10	3	106.50	106.50	1.3	36,859	0.00%
2023/08/08	0	0.00	0	107.50	107.50	0	36,719	0.00%
2023/08/07	7.4	105.05	3	106.33	106.50	4.4	36,651	0.01%
2023/08/04	1.1	106.70	6	107.17	109.00	-4.9	36,474	-0.01%
2023/08/02	0	0.00	3	104.17	105.00	-3	36,055	-0.01%
2023/08/01	1.1	104.55	18.4	105.47	105.50	-17.3	35,949	-0.05%
2023/07/31	59.6	107.47	22	104.50	104.00	37.6	35,838	0.10%
2023/07/28	6.6	106.62	17.8	106.79	107.50	-11.2	35,459	-0.03%
2023/07/27	8.1	102.93	1.2	103.08	103.00	6.9	35,471	0.02%
2023/07/26	1	101.51	10	102.25	102.00	-9	35,888	-0.03%
2023/07/25	13.1	99.88	0	0.00	99.70	13.1	35,577	0.04%
2023/07/24	5.2	99.08	4	99.70	99.30	1.2	35,591	0.00%
2023/07/21	2.1	101.48	5	101.60	101.00	-2.9	35,463	-0.01%
2023/07/20	0	100.00	3.5	100.51	101.00	-3.5	35,242	-0.01%
2023/07/19	5.2	97.89	1.4	98.90	98.10	3.8	34,939	0.01%
2023/07/18	8.1	99.15	6	100.08	98.60	2.1	34,607	0.01%
2023/07/17	4	98.70	7	98.51	98.40	-3	34,323	-0.01%
2023/07/14	6.8	98.10	2.1	98.06	96.50	4.7	34,205	0.01%
2023/07/13	9	97.66	109	96.61	95.90	-100.1	34,165	-0.29%	大賣/
2023/07/12	10.1	100.80	13.1	100.69	100.50	-3	33,790	-0.01%
2023/07/11	11	103.91	9.4	103.82	104.00	1.6	33,810	0.00%
2023/07/10	21.1	104.69	6.2	105.16	104.50	14.9	33,576	0.04%
2023/07/07	13	107.08	2	108.00	108.00	11	33,543	0.03%
2023/07/06	1.4	106.64	2	106.00	106.50	-0.6	33,027	0.00%
2023/07/05	10	104.10	19.1	106.17	107.00	-9.1	32,746	-0.03%
2023/07/04	61.5	108.27	37.1	107.86	105.50	24.4	31,898	0.08%
2023/07/03	24	99.53	32.1	101.96	102.50	-8.1	28,846	-0.03%
2023/06/30	46.9	91.58	33.4	92.58	93.50	13.5	27,771	0.05%
2023/06/29	21.9	154.41	0.9	155.00	155.00	21	25,531	0.08%
2023/06/28	8.7	158.75	157	157.03	157.50	-148.4	23,792	-0.62%	大賣/鉅額交易
2023/06/27	33.6	161.05	37	162.30	161.00	-3.4	23,207	-0.01%
2023/06/26	7.6	159.69	13.4	159.93	160.00	-5.8	22,956	-0.03%
2023/06/21	13.5	159.11	4	159.88	158.00	9.5	22,405	0.04%
2023/06/20	0.1	163.00	11.8	164.07	162.50	-11.7	22,028	-0.05%
2023/06/19	48	163.33	2	164.00	162.00	46	21,797	0.21%
2023/06/16	6	165.42	12.2	165.12	166.00	-6.2	21,478	-0.03%
2023/06/15	28	161.75	4.2	161.81	162.00	23.8	21,093	0.11%
2023/06/14	12	161.54	50.7	159.79	161.50	-38.7	21,133	-0.18%
2023/06/13	24	155.79	7.1	156.65	157.00	16.9	21,751	0.08%
2023/06/12	3	153.83	4.2	155.36	155.50	-1.2	23,770	-0.01%
2023/06/09	5	154.30	2.3	154.94	155.00	2.8	24,470	0.01%
2023/06/08	2	154.00	56	154.01	154.00	-54	24,993	-0.22%
2023/06/06	7	151.00	0	0.00	151.50	7	26,019	0.03%
2023/06/05	31	151.06	11	151.00	151.00	20	26,045	0.08%
2023/06/02	4	152.38	1	152.50	152.50	3	26,017	0.01%
2023/06/01	4	153.00	0	0.00	153.50	4	26,177	0.02%
2023/05/31	1	155.50	1	155.00	153.00	0	26,502	0.00%
2023/05/30	5	155.60	6.8	153.50	153.50	-1.8	26,649	-0.01%
2023/05/29	1.2	156.67	16.2	156.87	157.00	-15	26,666	-0.06%
2023/05/26	0	0.00	45.6	152.57	152.50	-45.6	26,727	-0.17%
2023/05/25	28.1	150.43	11.8	150.20	150.00	16.4	26,905	0.06%
2023/05/24	1	151.50	1	151.50	151.50	0	27,177	0.00%
2023/05/23	8	152.25	0.2	152.50	151.50	7.9	27,736	0.03%
2023/05/22	6	154.00	14.4	153.58	153.50	-8.4	27,619	-0.03%
2023/05/19	4	150.63	1.5	151.00	150.50	2.5	27,430	0.01%
2023/05/18	3.1	151.50	3	151.33	151.00	0.1	27,342	0.00%
2023/05/17	4	151.13	1	152.00	151.00	3	27,418	0.01%
2023/05/16	9	151.61	4	150.50	151.00	5	27,540	0.02%
2023/05/15	3	149.67	2.4	152.50	152.50	0.7	27,598	0.00%
2023/05/12	5	152.40	0	0.00	152.50	5	27,656	0.02%
2023/05/11	26	152.77	7.2	151.02	151.00	18.8	27,729	0.07%
2023/05/10	3	154.50	4	154.00	155.00	-1	27,613	0.00%
2023/05/09	7	151.00	4.1	151.01	151.00	2.9	27,411	0.01%
2023/05/08	3	150.17	0.1	151.00	151.00	2.9	27,731	0.01%
2023/05/05	2	151.50	1	151.50	151.50	1	28,099	0.00%
2023/05/04	7	151.21	2	151.25	150.50	5	28,367	0.02%
2023/05/03	25.7	151.36	6	150.67	150.00	19.7	28,270	0.07%
2023/05/02	44.2	157.47	94.1	155.02	155.50	-49.9	27,680	-0.18%
2023/04/28	14	161.57	10	163.50	161.50	4	27,264	0.01%
2023/04/27	5	159.10	2	159.00	159.00	3	27,278	0.01%
2023/04/26	3	160.17	4.1	159.75	160.00	-1	27,299	0.00%
2023/04/25	43	162.16	23	163.00	162.00	20	27,227	0.07%
2023/04/24	44	165.00	1	165.00	165.00	43	27,297	0.16%
2023/04/21	37	167.82	29	167.28	166.00	8	27,427	0.03%
2023/04/20	52	169.56	12	170.33	170.50	40	27,297	0.15%
2023/04/19	27.6	168.73	7	169.57	168.00	20.6	27,522	0.07%
2023/04/18	26	173.79	7.4	171.43	170.00	18.6	27,398	0.07%
2023/04/17	18	171.78	23.1	174.16	174.50	-5.1	27,159	-0.02%
2023/04/14	1.1	169.09	4.3	169.88	170.00	-3.2	26,921	-0.01%
2023/04/13	29.3	164.70	29	166.09	166.50	0.3	26,615	0.00%
2023/04/12	4	167.38	184	166.02	166.50	-180	26,726	-0.67%	大賣/鉅額交易
2023/04/11	91	164.01	91	165.98	164.50	0	26,529	0.00%
2023/04/10	18.2	163.97	17	163.88	163.50	1.2	26,684	0.00%
2023/04/07	3	161.83	156.1	161.75	163.50	-153.1	26,603	-0.58%	大賣/鉅額交易
2023/04/06	81	158.75	11.2	159.81	158.00	69.8	26,571	0.26%
2023/03/31	10	159.00	1.4	159.00	158.50	8.6	26,943	0.03%
2023/03/30	202	158.01	2	158.00	158.00	200	27,792	0.72%	大買/鉅額交易
2023/03/29	9.1	159.61	12	159.79	158.50	-2.9	28,237	-0.01%
2023/03/28	10	160.50	54	160.50	160.50	-44	28,697	-0.15%
2023/03/27	151	158.46	2	161.00	161.00	149	29,204	0.51%	大買/鉅額交易
2023/03/24	4	160.25	1	160.50	160.50	3	30,143	0.01%
2023/03/23	38	158.62	3	159.33	159.50	35	30,253	0.12%
2023/03/22	7.1	161.50	1.1	160.18	161.50	6	30,188	0.02%
2023/03/21	75.3	161.90	3	161.17	160.50	72.3	30,206	0.24%
2023/03/20	4	163.88	2	161.50	162.00	2	30,099	0.01%
2023/03/17	7	160.79	1	161.00	162.00	6	29,846	0.02%
2023/03/16	77.4	162.81	15.8	161.23	159.50	61.6	29,571	0.21%
2023/03/15	176.1	172.29	28	171.00	167.00	148.1	28,621	0.52%	大買/鉅額交易
2023/03/14	15	168.90	5	168.20	171.00	10	26,668	0.04%
2023/03/13	1	169.50	57	167.73	170.50	-56	25,971	-0.22%
2023/03/10	56	168.60	30	165.48	165.00	26	25,495	0.10%
2023/03/09	2.1	162.57	33	163.18	164.50	-30.9	24,452	-0.13%
2023/03/08	32	162.11	94.4	163.53	161.00	-62.4	24,366	-0.26%
2023/03/07	82	162.98	24	164.38	166.00	58	24,298	0.24%
2023/03/06	8	163.13	7	164.29	164.50	1	24,396	0.00%
2023/03/03	12	159.00	3	160.83	163.00	9	24,567	0.04%
2023/03/02	5	159.90	13	159.96	160.50	-8	24,620	-0.03%
2023/03/01	20	154.70	3	154.00	156.00	17	24,421	0.07%
2023/02/24	4	157.50	5	156.80	157.00	-1	24,337	0.00%
2023/02/23	2	158.00	19	156.84	158.00	-17	24,160	-0.07%
2023/02/22	48	153.74	47	154.43	152.50	1	23,941	0.00%
2023/02/21	3	153.50	5	153.40	155.00	-2	23,692	-0.01%
2023/02/17	0	147.00	0	0.00	146.00	0	23,860	0.00%
2023/02/16	0	0.00	9	147.61	148.00	-9	24,474	-0.04%
2023/02/15	2.6	147.27	2	146.50	146.50	0.6	25,323	0.00%
2023/02/14	6	148.08	22.1	146.28	149.00	-16.1	25,695	-0.06%
2023/02/13	216.7	143.44	18	143.25	143.50	198.7	25,862	0.77%	大買/鉅額交易
2023/02/10	13.4	147.62	1.2	147.50	147.00	12.2	26,416	0.05%
2023/02/09	2.1	150.02	10	150.00	150.00	-7.9	26,872	-0.03%
2023/02/08	9.5	152.00	0	0.00	151.50	9.5	27,255	0.03%
2023/02/07	2.3	151.00	3.6	151.50	151.00	-1.3	27,677	0.00%
2023/02/06	29.7	151.29	10.8	151.36	151.00	18.9	28,290	0.07%
2023/02/03	3	157.50	1	158.50	157.00	2	28,298	0.01%
2023/02/02	1.1	155.91	15	154.90	156.00	-13.9	28,433	-0.05%
2023/01/31	1	151.50	14	151.36	152.00	-13	28,789	-0.05%
2023/01/30	11	150.55	7	151.29	150.50	4	29,351	0.01%
2023/01/17	29	152.62	21	154.29	152.50	8	29,516	0.03%
2023/01/16	7.3	150.53	3.1	151.16	151.50	4.2	29,949	0.01%
2023/01/13	0	153.00	28	153.00	152.50	-28	30,224	-0.09%
2023/01/12	4.7	154.80	3	152.50	152.50	1.7	31,040	0.01%
2023/01/11	25.5	156.81	27	157.63	156.50	-1.5	31,456	0.00%
2023/01/10	11	155.95	10.8	157.39	155.50	0.2	31,952	0.00%
2023/01/09	29.7	155.76	18	155.17	155.00	11.7	33,062	0.04%
2023/01/06	2	157.00	12	158.79	159.00	-10	33,377	-0.03%
2023/01/05	15	158.37	12	159.08	156.50	3	33,744	0.01%
2023/01/04	22.1	158.51	19	160.42	156.00	3.1	34,379	0.01%
2023/01/03	8	161.56	0	0.00	160.00	8	34,692	0.02%
2022/12/30	5	162.90	9.1	163.33	163.00	-4.1	34,774	-0.01%
2022/12/29	3.2	159.69	2.1	158.56	160.00	1.1	35,206	0.00%
2022/12/28	0	0.00	2.3	159.94	159.00	-2.3	35,835	-0.01%
2022/12/27	2	165.00	3	165.17	162.50	-1	36,335	0.00%
2022/12/26	35	163.34	31	163.89	162.50	4	37,155	0.01%
2022/12/23	6	167.17	10	167.45	167.50	-4	37,680	-0.01%
2022/12/22	4	168.75	12.6	169.24	171.50	-8.6	37,869	-0.02%
2022/12/21	0	0.00	0.3	164.17	164.00	-0.3	37,883	0.00%
2022/12/20	0	0.00	5	160.20	158.50	-5	38,220	-0.01%
2022/12/19	16	165.81	10.2	162.86	162.00	5.8	38,917	0.01%
2022/12/16	20	166.25	26	163.17	164.00	-6	39,083	-0.02%
2022/12/15	0	0.00	2	154.50	157.00	-2	38,991	-0.01%
2022/12/14	7	152.29	4.7	151.97	152.00	2.3	39,638	0.01%
2022/12/13	0	0.00	2	156.49	155.00	-2	40,008	-0.01%
2022/12/12	0	153.00	1	154.00	154.50	-1	40,766	0.00%
2022/12/09	1	151.50	2.3	153.13	154.50	-1.3	41,625	0.00%
2022/12/08	2	151.25	0	0.00	151.00	2	42,498	0.00%
2022/12/07	7.2	151.67	12	150.67	151.50	-4.8	44,222	-0.01%
2022/12/06	7.2	155.07	4	153.63	152.50	3.2	44,704	0.01%
2022/12/05	1	161.00	0.4	159.00	159.00	0.6	45,493	0.00%
2022/12/02	12	160.63	0	0.00	158.50	12	45,703	0.03%
2022/12/01	3	163.67	16	164.25	162.00	-13	46,812	-0.03%
2022/11/30	2	161.50	8	162.44	163.00	-6	46,930	-0.01%
2022/11/29	2	157.00	0	156.00	161.00	2	47,245	0.00%
2022/11/28	42.5	159.27	4	157.50	157.50	38.5	47,987	0.08%
2022/11/25	15.5	163.26	8.1	161.04	160.50	7.4	48,129	0.02%
2022/11/24	1.1	153.59	9.2	156.85	161.00	-8.1	48,659	-0.02%
2022/11/23	4	153.50	20	153.25	153.50	-16	48,593	-0.03%
2022/11/22	0	0.00	41	147.93	150.50	-41	48,960	-0.08%
2022/11/21	3	148.83	32.6	148.44	147.50	-29.6	49,966	-0.06%
2022/11/18	42	151.85	11	153.64	150.50	31	50,925	0.06%
2022/11/17	10	154.00	11	155.82	154.00	-1	52,546	0.00%
2022/11/16	3.1	154.16	0.4	155.25	154.50	2.7	53,035	0.01%
2022/11/15	7	153.71	3.3	154.78	155.00	3.7	54,115	0.01%
2022/11/14	0	0.00	34	153.63	155.50	-34	55,197	-0.06%
2022/11/11	9.5	152.42	9.1	151.14	150.00	0.4	56,578	0.00%
2022/11/10	2	151.00	18.1	150.75	151.00	-16.1	57,418	-0.03%
2022/11/09	13	147.85	18	148.69	148.50	-5	58,833	-0.01%
2022/11/08	5	149.10	56.1	148.70	147.50	-51.1	59,257	-0.09%
2022/11/07	7.2	142.30	8	143.38	143.50	-0.8	59,292	0.00%
2022/11/04	3	137.33	57	137.46	139.00	-54	59,938	-0.09%
2022/11/03	23	132.17	2	135.00	135.00	21	60,344	0.03%
2022/11/02	16.3	137.73	41	138.79	137.00	-24.7	61,818	-0.04%
2022/11/01	27	135.31	29	137.10	135.00	-2	62,196	0.00%
2022/10/31	25	133.48	28	136.21	137.50	-3	62,743	0.00%
2022/10/28	39	137.62	8	137.38	137.50	31	62,905	0.05%
2022/10/27	8	141.69	7	139.93	142.50	1	63,650	0.00%
2022/10/26	33	134.98	27	137.74	139.00	6	64,661	0.01%
2022/10/25	18	138.94	21.2	139.18	139.00	-3.2	65,425	0.00%
2022/10/24	6	139.83	16	141.56	137.50	-10	66,456	-0.02%
2022/10/21	6.9	136.63	26.4	137.02	135.50	-19.5	67,585	-0.03%
2022/10/20	15.5	134.87	29	134.40	137.00	-13.5	67,859	-0.02%
2022/10/19	4	144.00	10	144.65	144.00	-6	68,054	-0.01%
2022/10/18	8	142.13	11	142.27	141.00	-3	68,950	0.00%
2022/10/17	47	141.27	27	139.81	140.00	20	69,802	0.03%
2022/10/14	12	151.50	25.6	150.70	152.50	-13.6	70,879	-0.02%
2022/10/13	27	145.91	40	148.33	144.50	-13	71,431	-0.02%
2022/10/12	17	149.65	12.8	148.59	147.00	4.2	73,758	0.01%
2022/10/11	5.6	155.59	16.4	155.79	156.00	-10.8	74,873	-0.01%
2022/10/07	12	155.50	13	156.27	155.50	-1	76,526	0.00%
2022/10/06	20	152.45	20.2	153.08	155.50	-0.2	79,300	0.00%
2022/10/05	18.2	155.41	34.9	155.99	155.50	-16.7	80,642	-0.02%
2022/10/04	29	150.53	23.1	151.02	150.50	5.9	82,828	0.01%
2022/10/03	110	148.11	163.4	149.57	149.50	-53.4	84,746	-0.06%	大買/大賣/
2022/09/30	84	140.30	15	143.27	146.00	69	89,404	0.08%
2022/09/29	65.2	146.55	84	147.75	144.00	-18.8	92,868	-0.02%
2022/09/28	377.4	147.38	13	146.00	144.00	364.4	95,013	0.38%	大買/鉅額交易
2022/09/27	39	149.04	36.4	150.26	153.50	2.6	96,326	0.00%
2022/09/26	14	148.71	24.6	148.63	145.50	-10.6	98,920	-0.01%
2022/09/23	10	158.50	160	157.66	158.00	-150	101,954	-0.15%	大賣/鉅額交易
2022/09/22	39	159.13	25.4	157.91	156.00	13.6	103,290	0.01%
2022/09/21	31.2	169.29	76	169.91	166.50	-44.8	105,540	-0.04%
2022/09/20	13.2	169.84	187	171.60	172.50	-173.8	106,936	-0.16%	大賣/鉅額交易
2022/09/19	91	178.04	87.9	176.18	169.00	3.1	109,423	0.00%
2022/09/06	118	80.61	33.5	80.62	80.80	84.5	109,750	0.08%	大買/
2022/09/05	38.2	79.40	68.6	79.96	80.00	-30.5	110,450	-0.03%
2022/09/02	205.1	82.53	193	84.43	79.70	12.1	111,134	0.01%	大買/大賣/
2022/09/01	158.5	86.88	37.1	87.17	86.20	121.3	110,104	0.11%	大買/鉅額交易
2022/08/31	26.2	88.20	15.2	87.21	88.30	11	111,154	0.01%
2022/08/30	8.2	88.04	4	88.23	88.00	4.2	110,653	0.00%
2022/08/29	18.9	87.85	12.2	88.17	87.90	6.7	110,637	0.01%
2022/08/26	7.5	94.19	108	94.04	93.50	-100.5	110,403	-0.09%	大賣/
2022/08/25	106	93.52	90	92.70	93.20	16	110,452	0.01%	大買/
2022/08/24	136	93.58	153	94.02	92.10	-17	110,843	-0.02%	大買/大賣/
2022/08/23	98	95.21	98	95.82	95.10	0	111,196	0.00%
2022/08/22	134	95.22	156	95.40	95.00	-22	111,536	-0.02%	大買/大賣/
2022/08/19	116	98.05	118	98.60	98.00	-2	111,307	0.00%	大買/大賣/
2022/08/18	69	98.10	90	98.59	97.80	-21	111,482	-0.02%
2022/08/17	118	98.64	110	98.98	98.30	8	111,900	0.01%	大買/大賣/
2022/08/16	133	98.09	47	98.72	97.10	86	112,179	0.08%	大買/
2022/08/15	32.2	100.75	63	99.87	99.50	-30.8	113,986	-0.03%
2022/08/12	5.1	103.50	5	103.90	104.00	0.1	113,201	0.00%
2022/08/11	13	104.42	19	104.08	103.00	-6	114,580	-0.01%
2022/08/10	77	104.14	39	104.30	103.00	38	113,853	0.03%
2022/08/09	14.2	103.06	16	104.06	105.00	-1.9	113,610	0.00%
2022/08/08	30.5	99.86	15.1	99.87	101.00	15.4	113,561	0.01%
2022/08/05	24	98.04	126.5	97.19	99.20	-102.5	112,786	-0.09%	大賣/鉅額交易
2022/08/04	3	93.47	2	92.90	94.00	1	112,735	0.00%
2022/08/03	20	93.47	6	94.00	93.20	14	113,100	0.01%
2022/08/02	29	93.77	28	93.67	93.30	1	114,082	0.00%
2022/08/01	12	95.87	8	96.05	96.60	4	114,967	0.00%
2022/07/29	21	95.76	223	95.52	95.50	-202	116,058	-0.17%	大賣/鉅額交易
2022/07/28	30.6	92.82	15	92.67	92.00	15.6	116,037	0.01%
2022/07/27	2	93.40	18.2	93.40	94.00	-16.2	116,797	-0.01%
2022/07/26	14	91.45	49	92.06	91.70	-35	116,958	-0.03%
2022/07/25	18	91.94	20	92.05	92.10	-2	117,984	0.00%
2022/07/22	29	94.23	133	94.82	94.20	-104	117,754	-0.09%	大賣/鉅額交易
2022/07/21	4	91.68	130	92.71	93.00	-126	117,727	-0.11%	大賣/鉅額交易
2022/07/20	36	91.03	14	91.39	89.70	22	116,996	0.02%
2022/07/19	48	91.03	24.1	91.60	91.60	24	117,778	0.02%
2022/07/18	7	89.66	16	90.15	89.30	-9	117,285	-0.01%
2022/07/15	8	89.83	5.1	89.64	89.30	2.9	117,712	0.00%
2022/07/14	26	89.65	37	89.65	90.60	-11	118,086	-0.01%
2022/07/13	49	89.40	50.1	88.90	87.10	-1.1	117,449	0.00%
2022/07/12	60.2	87.34	64.1	87.73	86.10	-3.9	116,723	0.00%
2022/07/11	26	92.64	10.3	92.67	92.30	15.7	115,616	0.01%
2022/07/08	27.1	93.03	243.5	93.17	92.70	-216.4	115,425	-0.19%	大賣/鉅額交易
2022/07/07	19.5	87.32	52	88.07	88.40	-32.5	114,229	-0.03%
2022/07/06	43.7	87.05	27	87.12	85.80	16.7	113,418	0.01%
2022/07/05	38.1	85.27	36	87.74	87.70	2.1	112,527	0.00%
2022/07/04	15	81.32	42	81.60	82.50	-27	110,875	-0.02%
2022/07/01	24.4	83.04	20.1	81.85	79.80	4.4	109,978	0.00%
2022/06/30	62.1	86.48	57	85.68	84.60	5.1	108,135	0.00%
2022/06/29	161.1	91.61	68.1	91.87	89.00	93	106,524	0.09%	大買/
2022/06/28	64.2	107.65	105.1	106.40	108.50	-40.9	101,371	-0.04%	大賣/
2022/06/27	44	106.22	15	105.53	108.50	29	97,932	0.03%
2022/06/24	32.8	99.65	25.2	99.96	98.70	7.6	96,001	0.01%
2022/06/23	68.2	99.26	149.8	98.48	96.10	-81.6	95,217	-0.09%	大賣/
2022/06/22	42.9	104.85	66.1	104.60	102.00	-23.2	94,380	-0.02%
2022/06/21	44.2	110.64	56.1	111.18	110.00	-11.9	91,420	-0.01%
2022/06/20	151.3	110.45	75.2	112.04	109.50	76.1	90,332	0.08%	大買/
2022/06/17	14.1	120.14	33	119.15	119.50	-18.9	88,054	-0.02%
2022/06/16	111.7	126.48	267.2	123.79	119.50	-155.5	87,782	-0.18%	大買/大賣/鉅額交易
2022/06/15	31.3	129.34	18.5	128.95	128.00	12.8	87,290	0.01%
2022/06/14	88.3	129.41	91	130.02	131.50	-2.7	91,019	0.00%
2022/06/13	81.1	132.23	42	132.65	130.50	39.1	98,088	0.04%
2022/06/10	47.2	138.39	48	138.69	139.00	-0.8	101,235	0.00%
2022/06/09	142.1	140.83	72	140.65	140.00	70.1	103,838	0.07%	大買/
2022/06/08	34	144.81	25	145.58	145.50	9	105,150	0.01%
2022/06/07	39	144.04	40	144.15	144.50	-1	108,405	0.00%
2022/06/06	78.1	145.89	74.3	145.97	143.50	3.8	112,216	0.00%
2022/06/02	33.3	144.32	30	144.52	144.50	3.3	117,494	0.00%
2022/06/01	25.3	143.07	29.9	143.53	144.50	-4.6	122,507	0.00%
2022/05/31	52	141.55	30.1	141.67	140.50	21.9	128,602	0.02%
2022/05/30	13.1	144.46	6.1	144.52	144.00	7	130,969	0.01%
2022/05/27	1	144.00	3	144.00	144.50	-2	133,139	0.00%
2022/05/26	6	142.50	2.2	142.69	142.00	3.8	135,923	0.00%
2022/05/25	4	142.13	3	142.67	143.00	1	137,580	0.00%
2022/05/24	18.1	143.58	15	142.87	142.00	3.1	140,648	0.00%
2022/05/23	27	143.72	71.2	142.67	144.00	-44.2	141,672	-0.03%
2022/05/20	38.1	135.64	35	136.01	135.00	3.1	143,505	0.00%
2022/05/19	45	133.22	37.5	132.59	136.00	7.5	146,445	0.01%
2022/05/18	15	137.43	72	137.58	137.50	-57	147,550	-0.04%
2022/05/17	84	136.54	19	136.55	135.50	65	148,465	0.04%
2022/05/16	53.1	138.84	35.2	138.73	137.50	18	148,528	0.01%
2022/05/13	10	143.30	24.3	143.34	143.50	-14.3	147,529	-0.01%
2022/05/12	28.1	142.06	16	140.81	139.00	12.1	148,790	0.01%
2022/05/11	19.2	146.51	8	145.13	144.50	11.2	149,339	0.01%
2022/05/10	15	146.34	20.1	148.11	149.00	-5.1	149,834	0.00%
2022/05/09	64.4	150.35	43.1	149.29	147.00	21.3	149,854	0.01%
2022/05/06	18.1	152.28	121.1	153.61	154.00	-103	151,677	-0.07%	大賣/鉅額交易
2022/05/05	25	152.42	13	152.19	152.50	12	151,966	0.01%
2022/05/04	18.1	151.42	26	151.40	151.50	-7.9	151,229	-0.01%
2022/05/03	6	145.50	29.5	145.14	146.50	-23.5	151,034	-0.02%
2022/04/29	15.3	143.79	136	144.56	145.00	-120.8	152,395	-0.08%	大賣/鉅額交易
2022/04/28	20	139.18	8	139.75	138.00	12	153,466	0.01%
2022/04/27	111	137.41	15	137.50	140.00	96	153,629	0.06%	大買/
2022/04/26	109	139.63	4	140.00	139.00	105	154,336	0.07%	大買/鉅額交易
2022/04/25	41.2	141.08	21	140.55	139.50	20.2	154,956	0.01%
2022/04/22	8.1	146.87	29.9	145.89	147.50	-21.8	154,411	-0.01%
2022/04/21	7.3	146.00	41.1	145.68	145.50	-33.9	155,375	-0.02%
2022/04/20	4.5	142.89	8	143.63	143.50	-3.5	155,690	0.00%
2022/04/19	4.1	140.52	5.1	141.70	141.50	-1	156,662	0.00%
2022/04/18	112.4	138.52	7	139.07	138.00	105.3	157,249	0.07%	大買/鉅額交易
2022/04/15	7	139.71	21.4	139.98	141.50	-14.4	158,579	-0.01%
2022/04/14	38	140.32	28.4	139.57	138.00	9.7	159,052	0.01%
2022/04/13	5	138.70	33.1	139.51	140.00	-28.1	159,379	-0.02%
2022/04/12	14.1	133.64	23	133.96	134.50	-8.9	158,970	-0.01%
2022/04/11	31	137.35	20.1	137.70	136.00	11	158,820	0.01%
2022/04/08	10.1	134.43	21.1	134.15	135.50	-11	160,447	-0.01%
2022/04/07	49.5	130.85	5	129.70	128.50	44.5	160,256	0.03%
2022/04/06	105.1	134.19	73	133.99	133.50	32.1	160,346	0.02%	大買/
2022/04/01	11.1	136.41	26.1	136.56	138.50	-15	161,153	-0.01%
2022/03/31	93	134.94	25	135.42	135.00	68	160,612	0.04%
2022/03/30	12.1	134.88	3	134.83	135.00	9.1	160,879	0.01%
2022/03/29	24	136.35	34	135.51	135.00	-10	160,807	-0.01%
2022/03/28	20.3	130.48	35	132.17	133.00	-14.7	160,703	-0.01%
2022/03/25	1,279.4	135.92	86	133.80	132.50	1,193.4	160,740	0.74%	大買/鉅額交易
2022/03/24	9.1	141.38	22	141.91	140.50	-12.9	159,508	-0.01%
2022/03/23	11.1	143.01	22	142.61	143.50	-10.9	159,913	-0.01%
2022/03/22	9.1	143.28	9	143.11	142.50	0.1	160,671	0.00%
2022/03/21	7.1	141.39	216	142.79	144.50	-208.9	161,414	-0.13%	大賣/鉅額交易
2022/03/18	73.1	141.75	89	141.37	141.00	-15.9	162,524	-0.01%
2022/03/17	74.6	143.19	98.2	144.20	146.50	-23.6	161,352	-0.01%
2022/03/16	610.6	153.53	469.5	153.52	143.00	141.1	159,444	0.09%	大買/大賣/鉅額交易
2022/03/15	507.3	162.06	116	159.34	158.00	391.3	152,784	0.26%	大買/大賣/鉅額交易
2022/03/14	115	164.11	49	164.14	164.50	66	151,725	0.04%	大買/
2022/03/11	98	155.86	69	157.09	160.00	29	152,733	0.02%
2022/03/10	159.2	157.39	109	159.15	156.00	50.2	153,533	0.03%	大買/大賣/
2022/03/09	151.7	153.89	436	151.19	156.00	-284.3	153,264	-0.19%	大買/大賣/鉅額交易
2022/03/08	261.4	145.30	304	147.18	147.00	-42.6	154,489	-0.03%	大買/大賣/
2022/03/07	557	156.91	171.7	156.22	151.00	385.3	149,636	0.26%	大買/大賣/鉅額交易
2022/03/04	244.7	163.20	279.1	163.13	159.00	-34.4	146,034	-0.02%	大買/大賣/
2022/03/03	104	156.19	238.3	155.63	160.50	-134.3	141,629	-0.09%	大買/大賣/鉅額交易
2022/03/02	96	151.78	96.1	151.72	151.50	-0.1	141,292	0.00%
2022/03/01	313	148.67	141.1	148.84	150.50	172	141,164	0.12%	大買/大賣/鉅額交易
2022/02/25	46	145.30	288.5	144.10	143.50	-242.5	138,574	-0.17%	大賣/鉅額交易
2022/02/24	95	141.62	65	142.13	141.50	30	137,892	0.02%
2022/02/23	42	146.49	280.2	145.86	145.00	-238.2	135,778	-0.18%	大賣/鉅額交易
2022/02/22	563	141.33	489.8	143.73	142.50	73.2	135,360	0.05%	大買/大賣/
2022/02/21	396	144.78	164.1	145.45	147.00	231.9	132,479	0.18%	大買/大賣/鉅額交易
2022/02/18	57	137.77	78.9	138.33	141.50	-21.9	130,913	-0.02%
2022/02/17	79	134.81	15	135.13	133.50	64	130,341	0.05%
2022/02/16	15	134.53	20.3	134.43	133.50	-5.3	130,324	0.00%
2022/02/15	40.1	132.11	38	131.61	132.00	2.1	131,615	0.00%
2022/02/14	40.1	132.85	21.3	132.60	130.00	18.8	135,142	0.01%
2022/02/11	84	133.20	88	133.07	131.50	-4	135,823	0.00%
2022/02/10	40	131.29	16	131.88	132.00	24	137,310	0.02%
2022/02/09	23	130.91	37	130.04	129.00	-14	141,333	-0.01%
2022/02/08	49.1	128.15	62	129.89	129.00	-13	142,570	-0.01%
2022/02/07	29	119.14	26.1	121.60	124.00	2.9	142,448	0.00%
2022/01/26	7	112.43	11	113.14	113.00	-4	145,182	0.00%
2022/01/25	38.1	111.70	19	110.74	110.00	19.1	146,927	0.01%
2022/01/24	26	112.48	28	113.71	115.00	-2	147,622	0.00%
2022/01/21	77.3	118.08	26	117.19	115.50	51.3	148,843	0.03%
2022/01/20	3	123.16	4	123.63	124.00	-1	147,911	0.00%
2022/01/19	52.5	123.96	26	122.81	122.50	26.5	148,513	0.02%
2022/01/18	17	126.91	16.1	126.53	127.00	0.9	148,700	0.00%
2022/01/17	90.1	128.74	37	128.00	127.00	53.1	150,741	0.04%
2022/01/14	30.2	127.39	43.1	128.29	132.00	-12.9	151,250	-0.01%
2022/01/13	18.3	127.79	16	128.19	126.00	2.3	150,441	0.00%
2022/01/12	67.1	130.92	110.3	130.52	128.50	-43.2	150,664	-0.03%	大賣/
2022/01/11	74.1	134.81	12	135.63	134.00	62.1	150,372	0.04%
2022/01/10	99.1	137.28	20	137.50	136.50	79.1	153,323	0.05%
2022/01/07	44	141.15	17	142.09	140.50	27	153,391	0.02%
2022/01/06	16	140.88	33	142.67	143.00	-17	155,682	-0.01%
2022/01/05	26.4	141.11	29.9	141.70	141.00	-3.5	157,420	0.00%
2022/01/04	13	139.19	90.2	140.02	140.50	-77.2	160,365	-0.05%
2022/01/03	88	137.46	64.3	137.98	139.50	23.7	161,661	0.01%
2021/12/30	130	142.01	33	142.30	142.50	97	162,803	0.06%	大買/
2021/12/29	44	144.94	41	144.90	144.00	3	165,151	0.00%
2021/12/28	14	144.29	62	143.56	143.50	-48	169,330	-0.03%
2021/12/27	4	139.75	11	139.95	139.50	-7	172,634	0.00%
2021/12/24	33	138.89	9	140.61	139.00	24	177,210	0.01%
2021/12/23	38	139.43	15	140.37	139.00	23	177,626	0.01%
2021/12/22	111	140.51	27	140.02	140.00	84	178,829	0.05%	大買/
2021/12/21	9	139.56	12	140.42	141.50	-3	180,705	0.00%
2021/12/20	63	139.02	30	138.82	139.00	33	182,485	0.02%
2021/12/17	323	141.99	330	143.34	140.50	-7	184,112	0.00%	大買/大賣/
2021/12/16	42	140.61	19	140.68	141.00	23	183,615	0.01%
2021/12/15	25	135.16	37	136.28	138.00	-12	183,159	-0.01%
2021/12/14	588.1	140.73	526	135.00	133.00	62.1	183,106	0.03%	大買/大賣/
2021/12/13	11.1	140.91	34	141.50	140.00	-23	181,061	-0.01%
2021/12/10	544	140.50	587	141.92	140.00	-43	182,663	-0.02%	大買/大賣/
2021/12/09	32.3	144.61	40.8	144.10	146.00	-8.5	182,805	0.00%
2021/12/08	603.5	146.28	81	146.05	143.50	522.5	183,955	0.28%	大買/鉅額交易
2021/12/07	526.1	142.56	777.7	143.17	144.00	-251.6	183,428	-0.14%	大買/大賣/鉅額交易
2021/12/06	534	136.70	384.1	139.53	141.00	149.9	181,188	0.08%	大買/大賣/鉅額交易
2021/12/03	102	134.87	59.9	134.99	133.50	42.1	180,240	0.02%	大買/
2021/12/02	704.2	127.47	814	128.58	133.00	-109.8	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	20.2	124.80	14	124.50	124.50	6.2	179,276	0.00%
2021/11/30	38	123.96	71	123.54	124.50	-33	181,460	-0.02%
2021/11/29	22	120.84	57	120.75	120.00	-35	182,714	-0.02%
2021/11/26	166.1	120.15	249.2	121.44	118.50	-83.1	184,621	-0.04%	大買/大賣/
2021/11/25	539	122.13	715	124.90	124.50	-176	183,392	-0.10%	大買/大賣/鉅額交易
2021/11/24	12	119.79	11	119.82	120.00	1	181,941	0.00%
2021/11/23	108	120.69	24	120.58	119.50	84	182,953	0.05%	大買/
2021/11/22	20	119.63	22	120.16	119.50	-2	184,329	0.00%
2021/11/19	134.3	118.04	117	117.28	117.00	17.3	185,580	0.01%	大買/大賣/
2021/11/18	33	119.47	67	119.96	119.00	-34	189,398	-0.02%
2021/11/17	182.2	117.35	130	117.00	117.00	52.2	192,811	0.03%	大買/大賣/
2021/11/16	21	117.83	35.3	116.61	119.50	-14.2	193,997	-0.01%
2021/11/15	23	113.02	32.1	112.38	112.00	-9.1	196,466	0.00%
2021/11/12	31	111.52	36	112.58	111.50	-5	199,268	0.00%
2021/11/11	94	115.81	128.2	119.25	109.50	-34.2	198,947	-0.02%	大賣/
2021/11/10	64.2	121.79	39	122.18	120.00	25.2	197,060	0.01%
2021/11/09	82.1	122.66	39.2	123.27	122.00	42.9	197,592	0.02%
2021/11/08	95	118.58	96	120.01	124.00	-1	198,679	0.00%
2021/11/05	51.1	110.40	67.2	111.50	114.00	-16.1	201,236	-0.01%
2021/11/04	73	112.75	42.2	113.46	109.50	30.9	204,910	0.02%
2021/11/03	99	111.11	77	111.19	112.00	22	206,410	0.01%
2021/11/02	94	104.54	101.7	104.39	105.00	-7.7	209,357	0.00%	大賣/
2021/11/01	62.2	101.28	32	102.22	100.50	30.2	210,903	0.01%
2021/10/29	66	98.17	596	96.71	99.50	-530	213,497	-0.25%	大賣/鉅額交易
2021/10/28	501	94.66	485	95.40	93.20	16	219,262	0.01%	大買/大賣/
2021/10/27	494	93.94	355	93.32	92.80	139	228,121	0.06%	大買/大賣/鉅額交易
2021/10/26	362	95.41	22.2	95.41	95.10	339.9	239,233	0.14%	大買/鉅額交易
2021/10/25	59.1	94.48	138.9	92.29	95.30	-79.8	246,483	-0.03%	大賣/
2021/10/22	105.2	90.01	39	90.47	89.20	66.2	254,186	0.03%	大買/
2021/10/21	32.2	92.80	28.1	92.85	92.20	4.1	260,530	0.00%
2021/10/20	34.3	93.04	36	93.21	91.40	-1.7	265,268	0.00%
2021/10/19	30.4	93.33	65	92.60	91.70	-34.6	272,326	-0.01%
2021/10/18	146.1	90.07	147	89.26	92.40	-0.9	280,299	0.00%	大買/大賣/
2021/10/15	65.4	94.68	45	94.84	93.90	20.4	286,315	0.01%
2021/10/14	179.2	95.81	514.4	93.58	95.30	-335.2	284,975	-0.12%	大買/大賣/鉅額交易
2021/10/13	367.2	94.19	378.6	93.75	92.90	-11.4	281,702	0.00%	大買/大賣/
2021/10/12	73.6	92.60	189	91.41	90.50	-115.4	279,732	-0.04%	大賣/鉅額交易
2021/10/08	55.6	101.01	56.2	100.07	100.00	-0.6	276,342	0.00%
2021/10/07	26	103.96	33.9	103.54	102.50	-7.9	276,157	0.00%
2021/10/06	63.3	100.73	64	100.31	97.80	-0.7	273,216	0.00%
2021/10/05	102.2	100.73	76	101.68	103.00	26.2	270,476	0.01%	大買/
2021/10/04	105.2	106.12	90.3	107.15	102.50	14.9	266,654	0.01%	大買/
2021/10/01	133.4	117.20	64	116.30	113.50	69.4	262,828	0.03%	大買/
2021/09/30	27.1	124.79	26	125.40	126.00	1.1	258,955	0.00%
2021/09/29	68.3	124.04	146	122.24	123.00	-77.7	266,397	-0.03%	大賣/
2021/09/28	261.3	126.58	262	126.08	125.50	-0.7	272,286	0.00%	大買/大賣/
2021/09/27	90	135.56	67	133.25	131.50	23	278,548	0.01%
2021/09/24	63	132.06	53.5	133.23	134.00	9.5	277,910	0.00%
2021/09/23	16	127.94	33	128.17	127.50	-17	276,862	-0.01%
2021/09/22	20.1	124.93	19	125.21	125.00	1.1	278,003	0.00%
2021/09/17	17	126.59	21.6	127.57	128.00	-4.6	278,093	0.00%
2021/09/16	31	124.47	13	124.62	124.00	18	278,408	0.01%
2021/09/15	75.3	122.46	53	123.20	124.50	22.3	279,439	0.01%
2021/09/14	50.6	126.90	11	128.86	123.50	39.6	279,133	0.01%
2021/09/13	28	133.93	33.2	134.84	132.00	-5.2	278,137	0.00%
2021/09/10	14.1	129.42	43.5	130.73	133.50	-29.5	277,324	-0.01%
2021/09/09	63	126.97	313	126.51	126.50	-250	276,395	-0.09%	大賣/鉅額交易
2021/09/08	423	127.23	121	126.52	126.00	302	282,336	0.11%	大買/大賣/鉅額交易
2021/09/07	19.1	125.07	35.6	126.03	128.00	-16.6	296,157	-0.01%
2021/09/06	150.5	121.67	48.2	121.35	118.00	102.3	300,566	0.03%	大買/鉅額交易
2021/09/03	24.8	127.20	40.4	123.61	125.50	-15.6	306,502	-0.01%
2021/09/02	67.2	127.69	67.1	128.88	129.50	0.1	310,347	0.00%
2021/09/01	119.7	130.36	85.3	128.91	128.50	34.4	315,029	0.01%	大買/
2021/08/31	62.1	137.49	16	137.69	136.00	46.1	315,876	0.01%
2021/08/30	13	141.88	11.1	141.05	140.00	1.9	324,773	0.00%
2021/08/27	34.2	141.20	30.1	141.69	141.00	4.1	330,529	0.00%
2021/08/26	42.1	141.09	35.1	142.23	142.50	7	337,701	0.00%
2021/08/25	41.6	141.61	50.4	142.10	144.00	-8.9	346,126	0.00%
2021/08/24	317.1	142.34	589	140.89	140.00	-271.9	351,799	-0.08%	大買/大賣/鉅額交易
2021/08/23	835	141.30	575.2	143.78	144.00	259.8	356,981	0.07%	大買/大賣/鉅額交易
2021/08/20	27.2	131.24	29.3	131.40	132.50	-2.1	363,044	0.00%
2021/08/19	78.5	132.85	150	130.10	128.00	-71.5	368,882	-0.02%	大賣/
2021/08/18	58	131.43	56.1	131.63	136.00	1.9	373,418	0.00%
2021/08/17	80.2	131.04	43	130.30	126.50	37.2	379,697	0.01%
2021/08/16	40.8	132.12	103	131.51	130.50	-62.2	389,123	-0.02%	大賣/
2021/08/13	178.1	138.42	361.1	136.31	130.50	-183	396,226	-0.05%	大買/大賣/鉅額交易
2021/08/12	260	134.27	62	133.20	137.00	198	405,746	0.05%	大買/鉅額交易
2021/08/11	1,047.4	135.01	2,090.3	137.27	132.00	-1,042.9	407,695	-0.26%	大買/大賣/鉅額交易
2021/08/10	808.3	146.59	320	143.51	139.50	488.3	403,656	0.12%	大買/大賣/鉅額交易
2021/08/09	213.6	143.63	169.1	144.83	142.50	44.5	405,351	0.01%	大買/大賣/
2021/08/06	898.2	145.95	433.4	145.22	142.00	464.9	410,188	0.11%	大買/大賣/鉅額交易
2021/08/05	92.3	139.54	665	141.49	138.50	-572.7	410,472	-0.14%	大賣/鉅額交易
2021/08/04	364.1	142.07	320	143.66	143.50	44.1	413,241	0.01%	大買/大賣/
2021/08/03	497.3	142.26	374.3	142.51	141.00	123.1	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	259.2	131.15	235.2	131.80	141.50	24.1	419,806	0.01%	大買/大賣/
2021/07/30	358.3	142.97	256.3	141.02	132.00	102	414,783	0.02%	大買/大賣/鉅額交易
2021/07/29	293.1	136.76	257.8	139.16	144.50	35.3	409,169	0.01%	大買/大賣/
2021/07/28	496.2	123.94	451.2	123.66	131.50	45	407,561	0.01%	大買/大賣/
2021/07/27	576.9	131.86	229	130.21	126.50	347.9	407,672	0.09%	大買/大賣/鉅額交易
2021/07/26	514.5	150.81	311.1	149.43	140.50	203.4	408,233	0.05%	大買/大賣/鉅額交易
2021/07/23	203.3	148.64	393.5	148.05	154.00	-190.1	407,402	-0.05%	大買/大賣/鉅額交易
2021/07/22	607.7	144.16	257.8	146.16	143.50	349.9	404,660	0.09%	大買/大賣/鉅額交易
2021/07/21	295	163.52	131.1	161.99	155.00	163.9	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	17	168.32	82.2	172.43	169.50	-65.2	400,099	-0.02%
2021/07/19	4	185.63	8	185.75	186.00	-4	408,762	0.00%
2021/07/16	31.2	174.55	1	179.00	178.50	30.2	420,744	0.01%
2021/07/15	3	155.33	6.2	160.72	163.00	-3.2	426,675	0.00%
2021/07/14	17.5	150.87	44.2	149.69	148.50	-26.7	431,418	-0.01%
2021/07/13	7.3	165.17	481	175.76	165.00	-473.7	436,403	-0.11%	大賣/鉅額交易
2021/07/12	26.5	175.06	18	187.86	183.00	8.5	440,608	0.00%
2021/07/09	20.1	189.48	12	194.17	187.00	8.1	444,332	0.00%
2021/07/08	10	189.75	29	190.89	207.50	-19	453,132	0.00%
2021/07/07	27.1	210.74	22.6	214.50	202.00	4.6	458,714	0.00%
2021/07/06	416.3	221.52	272.5	225.40	224.00	143.8	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	827.2	210.74	373.2	208.93	217.00	454	460,933	0.10%	大買/大賣/鉅額交易
2021/07/02	559.4	212.09	319.9	208.54	206.50	239.5	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	92.2	206.54	43.7	208.73	213.00	48.4	454,472	0.01%
2021/06/30	22.4	188.47	109.4	191.79	197.00	-87	460,040	-0.02%	大賣/
2021/06/29	82.1	177.24	51.3	178.72	179.50	30.8	463,620	0.01%
2021/06/28	16.1	170.60	45	173.47	176.00	-28.9	466,807	-0.01%
2021/06/25	45.1	157.15	50.4	158.89	160.00	-5.4	467,678	0.00%
2021/06/24	13.1	143.74	190.1	138.85	152.00	-177.1	469,148	-0.04%	大賣/鉅額交易
2021/06/23	101.6	145.08	70.5	144.13	138.50	31.1	470,103	0.01%	大買/
2021/06/22	92.6	157.49	63	154.83	153.50	29.6	472,134	0.01%
2021/06/21	32.3	148.21	52	147.23	152.00	-19.7	474,523	0.00%
2021/06/18	21.2	140.11	133	137.32	140.00	-111.8	481,844	-0.02%	大賣/鉅額交易
2021/06/17	183.2	131.90	122.2	132.94	136.50	61	486,053	0.01%	大買/大賣/
2021/06/16	760.6	139.70	542.1	139.54	133.50	218.5	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	202	131.40	171	132.14	136.00	31	469,049	0.01%	大買/大賣/
2021/06/11	133	121.31	244.3	120.56	124.00	-111.3	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	177.1	112.90	167	113.91	113.50	10.1	455,798	0.00%	大買/大賣/
2021/06/09	154.4	117.54	210	117.28	116.00	-55.6	452,231	-0.01%	大買/大賣/
2021/06/08	161.1	112.88	212	113.88	115.50	-50.9	447,647	-0.01%	大買/大賣/
2021/06/07	233.1	112.06	503.2	115.23	110.50	-270.1	445,887	-0.06%	大買/大賣/鉅額交易
2021/06/04	493	119.13	161.3	118.85	116.50	331.7	437,397	0.08%	大買/大賣/鉅額交易
2021/06/03	103	116.73	218.7	116.41	119.00	-115.6	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	285	112.20	228	112.76	110.50	57	425,638	0.01%	大買/大賣/
2021/06/01	195	102.86	288.1	102.72	108.00	-93.1	416,036	-0.02%	大買/大賣/
2021/05/31	371.4	101.29	241.1	101.82	98.60	130.3	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	361.6	90.48	445.3	91.79	96.40	-83.8	400,305	-0.02%	大買/大賣/
2021/05/27	529.4	87.71	480	87.85	87.70	49.4	393,426	0.01%	大買/大賣/
2021/05/26	604	83.71	637	83.63	85.60	-33	387,304	-0.01%	大買/大賣/
2021/05/25	589	83.90	559.1	84.02	82.40	30	379,915	0.01%	大買/大賣/
2021/05/24	470.2	87.64	399.1	88.02	86.40	71.1	373,220	0.02%	大買/大賣/
2021/05/21	361.1	81.96	499.1	82.44	84.70	-137.9	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	735.1	78.77	690	79.28	77.00	45.1	363,426	0.01%	大買/大賣/
2021/05/19	100	74.47	110	75.06	76.30	-10	353,990	0.00%	大賣/
2021/05/18	32	68.41	54	68.08	69.40	-22	354,300	-0.01%
2021/05/17	266.3	65.96	261.2	66.21	63.10	5.1	355,083	0.00%	大買/大賣/
2021/05/14	269.3	72.63	398.2	73.40	70.10	-128.9	348,929	-0.04%	大買/大賣/鉅額交易
2021/05/13	623	78.22	456.3	78.30	77.50	166.7	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	287	91.07	150.3	91.30	86.10	136.7	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	684.5	96.21	441.3	95.90	95.60	243.3	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	113.2	91.22	182.2	91.24	93.50	-69	328,422	-0.02%	大買/大賣/
2021/05/07	236	82.47	268.5	83.10	85.00	-32.5	325,581	-0.01%	大買/大賣/
2021/05/06	323	82.74	389	82.26	81.10	-66	323,968	-0.02%	大買/大賣/
2021/05/05	423.6	78.67	605	78.59	79.90	-181.4	320,740	-0.06%	大買/大賣/鉅額交易
2021/05/04	695.3	81.86	594.5	81.79	78.00	100.8	317,797	0.03%	大買/大賣/
2021/05/03	486.3	85.02	285.2	85.05	86.60	201.1	313,206	0.06%	大買/大賣/鉅額交易
2021/04/29	198.3	76.46	165.2	76.82	79.00	33.2	311,289	0.01%	大買/大賣/
2021/04/28	255.1	78.26	352	78.31	76.80	-96.9	313,044	-0.03%	大買/大賣/
2021/04/27	643.6	79.08	577.1	78.59	77.50	66.5	314,226	0.02%	大買/大賣/
2021/04/26	142.1	74.31	195.3	74.70	76.80	-53.2	312,603	-0.02%	大買/大賣/
2021/04/23	488.2	70.93	707.3	71.97	69.90	-219.1	315,745	-0.07%	大買/大賣/鉅額交易
2021/04/22	534.3	79.69	523.2	78.94	72.90	11.2	315,593	0.00%	大買/大賣/
2021/04/21	472.3	73.02	307	72.76	75.90	165.3	308,666	0.05%	大買/大賣/鉅額交易
2021/04/20	755.5	68.09	878	67.91	69.00	-122.5	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	582.3	66.00	570.1	67.46	68.00	12.2	313,097	0.00%	大買/大賣/
2021/04/16	307.2	60.80	541.2	60.48	63.30	-234.1	312,672	-0.07%	大買/大賣/鉅額交易
2021/04/15	554.3	59.50	288.2	59.63	59.00	266.1	316,287	0.08%	大買/大賣/鉅額交易
2021/04/14	707.3	57.58	1,109.8	55.74	59.90	-402.5	324,475	-0.12%	大買/大賣/鉅額交易
2021/04/13	741.3	56.18	621	57.11	56.90	120.3	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	686	53.62	338.7	54.44	55.00	347.3	325,158	0.11%	大買/大賣/鉅額交易
2021/04/09	443.2	51.32	379.2	50.95	50.00	64	327,887	0.02%	大買/大賣/
2021/04/08	232	51.32	520	51.38	52.30	-288	328,861	-0.09%	大買/大賣/鉅額交易
2021/04/07	828	49.94	495	49.76	50.50	333	330,502	0.10%	大買/大賣/鉅額交易
2021/04/06	761	48.53	773	48.98	49.50	-12	339,217	0.00%	大買/大賣/
2021/04/01	248.2	47.51	578.2	47.33	47.90	-330	334,420	-0.10%	大買/大賣/鉅額交易
2021/03/31	534.3	45.75	492	45.63	45.50	42.3	335,169	0.01%	大買/大賣/
2021/03/30	78	43.89	189	44.38	43.80	-111	332,613	-0.03%	大賣/鉅額交易
2021/03/29	507	43.98	343	44.45	43.80	164	334,642	0.05%	大買/大賣/鉅額交易
2021/03/26	102	42.77	228	43.20	43.05	-126	338,151	-0.04%	大買/大賣/鉅額交易
2021/03/25	240	42.47	1,224.1	42.03	41.70	-984.1	342,399	-0.29%	大買/大賣/鉅額交易
2021/03/24	130.1	43.26	166	43.30	43.70	-35.9	344,151	-0.01%	大買/大賣/
2021/03/23	1,060	45.30	890.1	44.50	42.75	169.9	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	571	44.33	804.6	45.13	45.85	-233.6	335,637	-0.07%	大買/大賣/鉅額交易
2021/03/19	696	41.79	545.5	41.65	41.70	150.5	335,053	0.04%	大買/大賣/鉅額交易
2021/03/18	559.1	40.69	248	40.53	41.65	311.1	336,025	0.09%	大買/大賣/鉅額交易
2021/03/17	415	39.91	42	40.09	40.10	373	338,081	0.11%	大買/鉅額交易
2021/03/16	317	39.91	350	39.58	39.60	-33	340,095	-0.01%	大買/大賣/
2021/03/15	260	39.46	329	39.71	40.00	-69	343,638	-0.02%	大買/大賣/
2021/03/12	77	38.86	183	39.02	38.80	-106	346,068	-0.03%	大賣/鉅額交易
2021/03/11	268	39.05	119	38.91	38.15	149	345,247	0.04%	大買/大賣/鉅額交易
2021/03/10	350	38.44	362	38.42	38.05	-12	343,580	0.00%	大買/大賣/
2021/03/09	46	37.45	150.2	37.96	38.40	-104.2	342,793	-0.03%	大賣/鉅額交易
2021/03/08	128	37.63	116	38.04	37.35	12	342,626	0.00%	大買/大賣/
2021/03/05	41	37.44	29	37.49	37.30	12	343,254	0.00%
2021/03/04	288	37.81	244	37.58	37.30	44	344,270	0.01%	大買/大賣/
2021/03/03	74	37.00	79	37.32	38.05	-5	345,435	0.00%
2021/03/02	393	38.47	362	38.35	36.50	31	347,418	0.01%	大買/大賣/
2021/02/26	201.5	37.31	225	37.68	37.95	-23.5	346,878	-0.01%	大買/大賣/
2021/02/25	20	37.39	549	37.72	37.65	-529	346,065	-0.15%	大賣/鉅額交易
2021/02/24	107	38.05	397	38.13	36.75	-290	346,653	-0.08%	大買/大賣/鉅額交易
2021/02/23	395	39.38	134	39.36	38.35	261	345,278	0.08%	大買/大賣/鉅額交易
2021/02/22	613	39.18	472	39.25	39.40	141	343,575	0.04%	大買/大賣/鉅額交易
2021/02/19	122	37.10	57	36.92	36.85	65	341,444	0.02%	大買/
2021/02/18	549	37.65	440	37.93	37.45	109	340,564	0.03%	大買/大賣/鉅額交易
2021/02/17	339	35.01	399	35.54	36.70	-60	334,836	-0.02%	大買/大賣/
2021/02/05	39	33.75	40	33.96	33.70	-1	333,779	0.00%
2021/02/04	66	33.63	108	33.71	33.95	-42	333,977	-0.01%	大賣/
2021/02/03	351	34.31	249	34.55	33.55	102	335,365	0.03%	大買/大賣/鉅額交易
2021/02/02	164	33.20	198	33.45	34.10	-34	334,637	-0.01%	大買/大賣/
2021/02/01	97	30.92	110	31.00	31.20	-13	332,819	0.00%	大賣/
2021/01/29	148	31.49	59	32.49	31.20	89	331,287	0.03%	大買/
2021/01/28	52	32.90	98	32.40	33.20	-46	329,188	-0.01%
2021/01/27	37	32.79	24	33.00	32.45	13	326,737	0.00%
2021/01/26	165	34.55	101	33.94	33.65	64	324,290	0.02%	大買/大賣/
2021/01/25	161	35.98	122	35.91	35.35	39	321,731	0.01%	大買/大賣/
2021/01/22	165	33.35	217	33.71	35.00	-52	317,020	-0.02%	大買/大賣/
2021/01/21	82	32.14	108	32.31	32.10	-26	311,919	-0.01%	大賣/
2021/01/20	373	30.82	345	30.70	30.45	28	307,578	0.01%	大買/大賣/
2021/01/19	248	33.61	278	34.32	32.00	-30	301,961	-0.01%	大買/大賣/
2021/01/18	364	33.38	775	32.53	34.00	-411	298,582	-0.14%	大買/大賣/鉅額交易
2021/01/15	230	35.16	89	34.70	34.25	141	291,543	0.05%	大買/鉅額交易
2021/01/14	178	38.64	206	38.39	38.05	-28	282,872	-0.01%	大買/大賣/
2021/01/13	335	37.87	248	37.84	37.45	87	277,868	0.03%	大買/大賣/
2021/01/12	427	39.97	522	39.51	38.55	-95	271,214	-0.04%	大買/大賣/
2021/01/11	469	41.60	414	42.18	42.65	55	263,335	0.02%	大買/大賣/
2021/01/08	355	38.86	374	39.81	40.30	-19	258,827	-0.01%	大買/大賣/
2021/01/07	678	39.45	592	39.44	38.45	86	251,081	0.03%	大買/大賣/
2021/01/06	564	44.38	575	44.06	42.55	-11	239,427	0.00%	大買/大賣/
2021/01/05	242	43.69	559.3	44.51	45.50	-317.3	232,855	-0.14%	大買/大賣/鉅額交易
2021/01/04	774	43.14	247	44.46	44.75	527	225,311	0.23%	大買/大賣/鉅額交易
2020/12/31	139	39.62	247.9	39.66	40.70	-108.9	217,707	-0.05%	大買/大賣/鉅額交易
2020/12/30	290.3	37.63	872.5	37.29	38.20	-582.3	211,301	-0.28%	大買/大賣/鉅額交易
2020/12/29	370	37.94	345.6	38.54	38.35	24.4	206,347	0.01%	大買/大賣/
2020/12/28	55	36.04	72	36.43	36.75	-17	193,655	-0.01%
2020/12/25	652	33.12	272.2	33.16	33.45	379.8	191,484	0.20%	大買/大賣/鉅額交易
2020/12/24	17	31.19	174	31.20	31.00	-157	186,562	-0.08%	大賣/鉅額交易
2020/12/23	97.5	29.90	136.5	30.14	30.70	-39	184,624	-0.02%	大賣/
2020/12/22	462	31.45	1,032	31.61	30.20	-570	182,936	-0.31%	大買/大賣/鉅額交易
2020/12/21	274	31.62	85	32.58	32.55	189	178,077	0.11%	大買/鉅額交易
2020/12/18	494	30.74	177	30.59	30.60	317	174,642	0.18%	大買/大賣/鉅額交易
2020/12/17	82	29.34	71	29.53	29.50	11	169,195	0.01%
2020/12/16	143	29.08	247	29.37	29.65	-104	168,328	-0.06%	大買/大賣/鉅額交易
2020/12/15	140	29.19	64	29.48	28.65	76	165,748	0.05%	大買/
2020/12/14	359	28.33	460.1	28.32	29.45	-101.1	161,575	-0.06%	大買/大賣/鉅額交易
2020/12/11	722	28.01	441	27.69	27.15	281	159,719	0.18%	大買/大賣/鉅額交易
2020/12/10	137.2	28.60	199.1	28.94	28.90	-61.9	156,348	-0.04%	大買/大賣/
2020/12/09	768	28.00	104	28.19	28.50	664	157,119	0.42%	大買/大賣/鉅額交易
2020/12/08	198.3	26.42	80.6	26.16	26.65	117.7	154,716	0.08%	大買/鉅額交易
2020/12/07	30	24.19	39.5	24.43	24.25	-9.5	149,613	-0.01%
2020/12/04	38	24.46	22.1	24.43	24.20	15.9	148,675	0.01%
2020/12/03	28	24.88	67	24.78	24.75	-39	148,725	-0.03%
2020/12/02	51	24.69	73	24.80	24.65	-22	150,359	-0.01%
2020/12/01	72	24.09	79	24.10	24.30	-7	149,880	0.00%
2020/11/30	30.1	25.06	34	25.09	24.70	-3.9	148,944	0.00%
2020/11/27	57	24.80	26.1	24.87	25.10	30.9	147,374	0.02%
2020/11/26	38	24.35	59	24.34	24.65	-21	146,402	-0.01%
2020/11/25	99	23.95	53	24.03	23.85	46	145,358	0.03%
2020/11/24	65	23.45	26.1	23.44	23.15	38.9	142,622	0.03%
2020/11/23	34	23.19	56	23.32	23.45	-22	141,379	-0.02%
2020/11/20	78	22.20	77	22.31	22.55	1	141,017	0.00%
2020/11/19	47.5	22.07	35	22.02	21.95	12.5	142,743	0.01%
2020/11/18	141	22.00	46	21.91	22.50	95	140,647	0.07%	大買/
2020/11/17	39	20.85	113.1	20.92	21.10	-74.1	137,819	-0.05%	大賣/
2020/11/16	25	20.23	16	20.48	20.50	9	138,620	0.01%
2020/11/13	56	20.14	45	20.28	20.10	11	139,438	0.01%
2020/11/12	36	19.54	24	19.89	19.50	12	138,375	0.01%
2020/11/11	144	19.51	136	19.82	20.20	8	138,779	0.01%	大買/大賣/
2020/11/10	131	20.59	66	20.36	19.95	65	137,101	0.05%	大買/
2020/11/09	109	21.50	91	21.49	21.70	18	131,851	0.01%	大買/
2020/11/06	8	20.14	66	20.24	20.35	-58	128,364	-0.05%
2020/11/05	36	19.87	40	19.95	19.80	-4	127,834	0.00%
2020/11/04	10	19.69	12	19.70	19.80	-2	126,762	0.00%
2020/11/03	3	19.38	2	19.25	19.25	1	125,533	0.00%
2020/11/02	53	19.24	57	19.21	19.20	-4	124,190	0.00%
2020/10/30	45	18.93	50	19.01	18.90	-5	121,735	0.00%
2020/10/29	71	18.54	71	18.69	18.95	0	119,885	0.00%
2020/10/28	99	19.29	82	19.06	18.80	17	117,910	0.01%
2020/10/27	33	19.60	34	19.59	19.65	-1	115,403	0.00%
2020/10/26	47	19.73	54.3	19.63	19.80	-7.3	113,934	-0.01%
2020/10/23	18	18.47	41	18.61	18.60	-23	109,416	-0.02%
2020/10/22	0	0.00	8	17.77	17.90	-8	106,951	-0.01%
2020/10/21	30	17.93	8	17.88	17.85	22	106,336	0.02%
2020/10/20	14	17.81	15	17.85	17.95	-1	105,733	0.00%
2020/10/19	12	17.97	9	17.84	17.85	3	104,644	0.00%
2020/10/16	62	17.72	49.1	17.70	17.65	12.9	103,316	0.01%
2020/10/15	13	17.20	144	17.28	17.50	-131	101,167	-0.13%	大賣/鉅額交易
2020/10/14	0	0.00	16	17.05	17.15	-16	99,905	-0.02%
2020/10/13	67	16.93	52	16.88	17.00	15	98,781	0.02%
2020/10/12	10	16.46	23	16.50	16.30	-13	96,201	-0.01%
2020/10/08	8	16.58	4	16.55	16.65	4	95,101	0.00%
2020/10/07	2	16.55	9	16.70	16.65	-7	94,341	-0.01%
2020/10/06	18.5	16.31	11	16.34	16.45	7.5	93,537	0.01%
2020/10/05	32	16.24	40	16.32	16.45	-8	92,554	-0.01%
2020/09/30	13.2	15.48	60	15.81	15.85	-46.8	90,775	-0.05%
2020/09/29	16	15.88	78	15.58	15.45	-62	89,783	-0.07%
2020/09/28	118	15.33	322	15.45	15.55	-204	88,723	-0.23%	大買/大賣/鉅額交易
2020/09/25	352	15.29	21	15.25	15.40	331	88,039	0.38%	大買/鉅額交易
2020/09/24	20	14.90	17	14.99	14.80	3	85,793	0.00%
2020/09/23	45	15.17	24	15.11	15.20	21	83,579	0.03%
2020/09/22	15	15.85	10	15.85	15.80	5	79,654	0.01%
2020/09/21	23	15.98	4	15.88	15.80	19	78,597	0.02%
2020/09/18	35	16.07	17	16.03	16.05	18	77,335	0.02%
2020/09/17	62	16.20	30	16.25	16.10	32	76,254	0.04%
2020/09/16	105	16.04	67	16.13	16.10	38	74,588	0.05%	大買/
2020/09/15	31	16.78	29	16.81	16.90	2	71,108	0.00%
2020/09/14	104	17.14	93	17.41	16.50	11	69,318	0.02%	大買/
2020/09/11	8	18.53	94.9	18.73	17.70	-86.9	64,199	-0.14%
2020/09/10	81	19.22	7	19.05	19.05	74	60,379	0.12%
2020/09/09	91	18.73	76	18.86	19.00	15	59,235	0.03%
2020/09/08	24	18.69	4	18.65	18.70	20	57,847	0.03%
2020/09/07	64	19.31	301	19.19	18.80	-237	55,986	-0.42%	大賣/鉅額交易
2020/09/04	26	18.08	43	18.22	18.80	-17	52,869	-0.03%
2020/09/03	27	17.94	34	18.01	18.20	-7	51,321	-0.01%
2020/09/02	20	17.55	40	17.31	17.60	-20	49,450	-0.04%
2020/09/01	129	17.13	26	17.11	17.20	103	48,390	0.21%	大買/鉅額交易
2020/08/31	190	17.43	29.1	17.29	17.40	160.9	46,838	0.34%	大買/鉅額交易
2020/08/28	1	16.50	14	16.56	16.35	-13	43,576	-0.03%
2020/08/27	29	16.49	21	16.27	16.25	8	42,409	0.02%
2020/08/26	93	16.34	101	16.41	16.45	-8	41,223	-0.02%	大賣/
2020/08/25	114	16.16	128	15.98	16.30	-14	39,046	-0.04%	大買/大賣/
2020/08/24	51	15.21	12	15.24	15.20	39	34,943	0.11%
2020/08/21	25	15.32	19	15.14	15.20	6	34,183	0.02%
2020/08/20	411	15.55	368	14.79	15.00	43	32,488	0.13%	大買/大賣/
2020/08/19	34	15.47	30	15.48	15.40	4	29,075	0.01%
2020/08/18	429	14.96	419	15.18	15.20	10	26,709	0.04%	大買/大賣/
2020/08/17	61	14.50	56	14.76	14.90	5	23,874	0.02%
2020/08/14	3	13.23	196.3	13.33	13.55	-193.3	21,723	-0.89%	大賣/鉅額交易
2020/08/13	0	0.00	28	12.52	12.35	-28	19,151	-0.15%
2020/08/12	7	12.11	0	0.00	12.20	7	18,795	0.04%
2020/08/11	375	12.57	274	12.70	12.45	101	18,327	0.55%	大買/大賣/鉅額交易
2020/08/10	5	12.50	16	12.45	12.50	-11	16,859	-0.07%
2020/08/07	0	0.00	2	11.30	11.40	-2	15,756	-0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/07/31	0	0.00	3	11.13	11.00	-3	15,225	-0.02%
2020/07/30	1	11.05	1	11.05	11.05	0	15,056	0.00%
2020/07/29	0	0.00	0.2	10.95	10.95	-0.2	15,078	0.00%
2020/07/28	0.5	10.70	0	0.00	10.70	0.5	15,109	0.00%
2020/07/24	0	0.00	3	10.75	10.70	-3	15,977	-0.02%
2020/07/23	5.8	10.81	0	0.00	10.85	5.8	16,104	0.04%
2020/07/22	1	10.95	0	0.00	10.95	1	16,134	0.01%
2020/07/17	1	10.85	0	0.00	10.85	1	16,106	0.01%
2020/07/16	1	11.05	1	11.05	11.05	0	16,385	0.00%
2020/07/15	1	10.85	0	0.00	10.85	1	16,399	0.01%
2020/07/10	50	10.96	0	0.00	10.75	50	16,836	0.30%
2020/07/07	1	11.10	1	11.20	11.25	0	16,658	0.00%
2020/07/06	2	11.08	1	11.15	11.15	1	16,800	0.01%
2020/07/03	0	0.00	1	11.15	11.15	-1	16,619	-0.01%
2020/07/01	20	10.85	0	0.00	10.85	20	16,423	0.12%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	1	11.10	0	0.00	11.25	1	16,616	0.01%
2020/06/16	0	0.00	3	11.13	11.25	-3	16,725	-0.02%
2020/06/15	2	10.80	0.2	10.75	10.75	1.8	16,923	0.01%
2020/06/12	7	10.80	0	0.00	10.85	7	17,087	0.04%
2020/06/11	4	11.08	10.6	11.09	10.95	-6.6	17,309	-0.04%
2020/06/10	0	0.00	250	11.30	11.25	-250	17,420	-1.44%	大賣/鉅額交易
2020/06/09	5	11.30	0	0.00	11.30	5	17,670	0.03%
2020/06/08	2	11.45	1	11.55	11.35	1	17,874	0.01%
2020/06/05	0	0.00	2	11.45	11.40	-2	17,760	-0.01%
2020/06/04	0	0.00	5	11.35	11.25	-5	17,751	-0.03%
2020/06/03	2	11.25	0	0.00	11.30	2	17,902	0.01%
2020/06/01	5	11.25	7	11.26	11.20	-2	18,068	-0.01%
2020/05/29	2	10.90	2	11.05	10.90	0	17,956	0.00%
2020/05/28	2	10.90	2	11.10	10.90	0	17,750	0.00%
2020/05/27	1	10.85	0	0.00	10.85	1	17,467	0.01%
2020/05/22	2	10.80	0	0.00	10.75	2	17,500	0.01%
2020/05/21	2	11.00	5	11.01	11.00	-3	17,444	-0.02%
2020/05/19	12	10.73	0	0.00	10.70	12	16,592	0.07%
2020/05/18	0	0.00	3	10.67	10.70	-3	16,605	-0.02%
2020/05/15	0	0.00	10	10.45	10.45	-10	16,581	-0.06%
2020/05/14	1	10.45	0	0.00	10.35	1	16,696	0.01%
2020/05/12	11	10.60	0	0.00	10.50	11	16,654	0.07%
2020/05/11	0	0.00	1	10.85	10.75	-1	16,641	-0.01%
2020/05/08	2.3	10.57	0	0.00	10.55	2.3	16,543	0.01%
2020/05/05	2	10.70	2	10.65	10.65	0	16,636	0.00%
2020/05/04	3	10.75	2	10.85	10.75	1	16,637	0.01%
2020/04/30	3	10.97	4	11.08	11.10	-1	16,615	-0.01%
2020/04/29	5	10.72	1	10.65	10.70	4	16,169	0.02%
2020/04/24	3	9.95	0	0.00	9.94	3	16,289	0.02%
2020/04/23	150	10.00	0	0.00	10.05	150	16,292	0.92%	大買/鉅額交易
2020/04/21	1	10.00	0	0.00	9.88	1	16,366	0.01%
2020/04/20	0	0.00	1	10.25	10.10	-1	16,196	-0.01%
2020/04/17	0	10.25	3	10.45	10.25	-3	16,085	-0.02%
2020/04/16	1	10.25	1	10.30	10.30	0	16,326	0.00%
2020/04/15	5	10.45	8	10.54	10.35	-3	16,298	-0.02%
2020/04/14	2	10.20	4	10.25	10.15	-2	15,993	-0.01%
2020/04/09	0	0.00	2	10.15	10.25	-2	16,548	-0.01%
2020/04/08	0	0.00	1	9.53	9.66	-1	16,231	-0.01%
2020/04/07	2	9.26	0	0.00	9.26	2	16,073	0.01%
2020/04/06	0	9.11	0	0.00	9.11	0	15,969	0.00%
2020/04/01	4	9.10	0	0.00	9.10	4	15,850	0.03%
2020/03/19	11	9.14	0	0.00	9.20	11	14,834	0.07%
2020/03/18	5	9.55	0	0.00	9.50	5	14,626	0.03%
2020/03/17	7	9.45	0	0.00	9.42	7	14,397	0.05%
2020/03/16	5	10.40	20	10.10	9.86	-15	14,019	-0.11%
2020/03/13	10	10.18	0	0.00	10.45	10	13,652	0.07%
2020/03/12	5	11.25	0	0.00	11.10	5	13,317	0.04%
2020/03/10	0	0.00	1	11.80	11.70	-1	13,299	-0.01%
2020/03/09	5	11.50	0	0.00	11.40	5	12,959	0.04%
2020/03/06	6	11.61	0	0.00	11.70	6	12,639	0.05%
2020/03/05	0	0.00	1	11.85	11.85	-1	12,641	-0.01%
2020/03/04	0	0.00	10	11.50	11.55	-10	12,447	-0.08%
2020/03/03	0	0.00	2	11.50	11.40	-2	12,316	-0.02%
2020/03/02	0	0.00	40	11.48	11.40	-40	12,380	-0.32%
2020/02/27	15	11.55	0	0.00	11.55	15	12,396	0.12%
2020/02/25	1	11.50	3	11.70	11.70	-2	12,308	-0.02%
2020/02/24	4	11.60	0	0.00	11.55	4	12,302	0.03%
2020/02/19	2	12.00	6	12.05	11.95	-4	12,545	-0.03%
2020/02/17	6	11.55	0	0.00	11.55	6	12,340	0.05%
2020/02/14	1	11.80	0	0.00	11.75	1	12,177	0.01%
2020/02/13	1	11.85	0	0.00	11.90	1	12,232	0.01%
2020/02/07	0	0.00	5	11.65	11.65	-5	12,421	-0.04%
2020/02/06	0	0.00	5.2	11.95	11.95	-5.2	12,973	-0.04%
2020/02/04	0	0.00	20	11.60	11.60	-20	13,085	-0.15%
2020/02/03	10	11.35	3	11.38	11.45	7	13,083	0.05%
2020/01/31	16.4	11.72	0	0.00	11.75	16.4	13,329	0.12%
2020/01/30	33	12.06	30	12.22	11.80	3	13,347	0.02%
2020/01/20	0	0.00	10	13.05	12.95	-10	13,050	-0.08%
2020/01/16	1	13.00	0	0.00	13.00	1	13,165	0.01%
2020/01/13	10.6	13.15	0	0.00	13.15	10.6	13,088	0.08%
2020/01/10	4	13.15	1.1	13.05	13.15	2.9	13,087	0.02%
2020/01/09	0	0.00	3	12.90	12.85	-3	12,620	-0.02%
2020/01/08	1	12.65	255	12.71	12.60	-254	12,602	-2.02%	大賣/鉅額交易
2020/01/03	0	0.00	3	12.90	13.00	-3	12,096	-0.02%
2020/01/02	21	12.68	2	12.68	12.70	19	11,649	0.16%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/27	1	12.55	0	0.00	12.50	1	11,556	0.01%
2019/12/26	3	12.47	0	0.00	12.50	3	11,694	0.03%
2019/12/23	0	0.00	5	12.50	12.55	-5	11,986	-0.04%
2019/12/20	3	12.43	0	0.00	12.40	3	11,969	0.03%
2019/12/19	2	12.53	0	0.00	12.50	2	12,072	0.02%
2019/12/18	5	12.65	7	12.66	12.65	-2	11,984	-0.02%
2019/12/13	0	0.00	6.5	12.35	12.40	-6.5	11,696	-0.06%
2019/12/12	0	0.00	0.3	12.25	12.25	-0.3	11,533	0.00%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/06	7	12.25	5	12.30	12.25	2	11,693	0.02%
2019/12/05	0	0.00	15	12.33	12.35	-15	11,600	-0.13%
2019/12/02	0	0.00	3	12.30	12.30	-3	11,381	-0.03%
2019/11/29	0	0.00	3	12.50	12.40	-3	11,292	-0.03%
2019/11/27	0	0.00	1	12.65	12.55	-1	11,136	-0.01%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/20	0	0.00	29	12.45	12.85	-29	10,885	-0.27%
2019/11/13	1	12.60	0	0.00	12.60	1	10,919	0.01%
2019/11/08	0	0.00	1	12.80	12.75	-1	11,311	-0.01%
2019/11/05	10	12.45	10	12.55	12.65	0	11,154	0.00%
2019/10/31	0	0.00	3	12.63	12.50	-3	11,116	-0.03%
2019/10/30	8	12.48	0	0.00	12.60	8	11,159	0.07%
2019/10/29	7.3	12.74	0	0.00	12.70	7.3	10,954	0.07%
2019/10/28	1	13.10	0	0.00	13.05	1	11,109	0.01%
2019/10/25	1	13.20	8	13.29	13.20	-7	11,122	-0.06%
2019/10/24	1	13.15	0	0.00	13.10	1	11,016	0.01%
2019/10/23	6	13.25	0	0.00	13.20	6	11,233	0.05%
2019/10/18	0	0.00	54	13.15	13.15	-54	12,024	-0.45%
2019/10/14	0	0.00	3	12.92	12.90	-3	12,248	-0.02%
2019/10/09	2	12.60	5	12.60	12.70	-3	12,238	-0.02%
2019/10/03	10	12.70	0	0.00	12.70	10	12,315	0.08%
2019/10/02	11	13.00	0	0.00	13.05	11	12,431	0.09%
2019/10/01	0	0.00	1	13.25	13.25	-1	12,417	-0.01%
2019/09/23	1	13.10	0	0.00	13.15	1	13,010	0.01%
2019/09/19	1	13.10	0	0.00	13.10	1	13,148	0.01%
2019/09/18	0	0.00	6	13.21	13.10	-6	13,170	-0.05%
2019/09/17	0	0.00	2	13.05	13.05	-2	13,234	-0.02%
2019/09/16	15	13.04	0	0.00	13.00	15	13,336	0.11%
2019/09/12	0	0.00	5	13.30	13.30	-5	13,412	-0.04%
2019/09/09	3	13.15	0	0.00	13.20	3	13,185	0.02%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/04	0	0.00	5	12.95	12.90	-5	12,923	-0.04%
2019/08/30	0	0.00	0.5	12.75	12.85	-0.5	12,900	0.00%
2019/08/27	5	12.65	0	0.00	12.65	5	12,898	0.04%
2019/08/26	5	12.50	0	0.00	12.55	5	12,879	0.04%
2019/08/23	0	0.00	5	12.90	12.90	-5	12,875	-0.04%
2019/08/16	5	12.40	0	0.00	12.65	5	12,780	0.04%
2019/08/15	5	12.60	0	0.00	12.65	5	12,550	0.04%
2019/08/14	30	13.13	100	12.75	12.90	-70	12,447	-0.56%
2019/08/13	1	13.25	0	0.00	13.10	1	12,140	0.01%
2019/08/08	0.8	13.30	0	0.00	13.35	0.8	12,163	0.01%
2019/08/06	10	13.03	0	0.00	13.25	10	12,195	0.08%
2019/08/02	17	13.59	0	0.00	13.40	17	12,013	0.14%
2019/07/31	5	14.30	1.1	14.40	14.40	4	11,636	0.03%
2019/07/30	50	14.60	61	14.60	14.25	-11	11,591	-0.09%
2019/07/25	3	13.67	0	0.00	14.10	3	11,566	0.03%
2019/07/24	1	13.75	0	0.00	13.75	1	11,420	0.01%
2019/07/23	11	13.91	2	14.00	14.00	9	11,295	0.08%
2019/07/22	102	14.10	65	14.07	14.15	37	11,146	0.33%	大買/
2019/07/19	20	13.65	60	13.62	13.65	-40	10,570	-0.38%
2019/07/18	0	0.00	22.8	13.54	13.50	-22.8	10,554	-0.22%
2019/07/17	0	0.00	3	13.35	13.35	-3	10,617	-0.03%
2019/07/15	0	0.00	5	13.35	13.35	-5	11,357	-0.04%
2019/07/12	2	13.35	160	13.25	13.25	-158	11,481	-1.38%	大賣/鉅額交易
2019/07/10	0	0.00	2	13.50	13.45	-2	11,847	-0.02%
2019/07/08	32	13.35	0	0.00	13.30	32	12,318	0.26%
2019/07/04	65	13.50	35	13.50	13.50	30	11,989	0.25%
2019/07/03	10	13.35	0	0.00	13.40	10	11,851	0.08%
2019/07/02	1	13.30	75	13.27	13.30	-74	11,767	-0.63%
2019/07/01	0	0.00	56	12.96	13.10	-56	11,539	-0.49%
2019/06/28	27	12.50	5	12.55	12.45	22	11,211	0.20%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/25	7	12.47	0	0.00	12.50	7	11,164	0.06%
2019/06/21	21	12.50	0	0.00	12.45	21	11,358	0.18%
2019/06/20	55	12.44	12	12.45	12.50	43	11,438	0.38%
2019/06/14	0	0.00	2.3	12.04	12.05	-2.3	11,264	-0.02%
2019/06/10	0	0.00	10	12.05	12.05	-10	11,452	-0.09%
2019/05/31	0	0.00	5	12.05	12.10	-5	11,382	-0.04%
2019/05/28	2	11.90	0	0.00	11.90	2	11,758	0.02%
2019/05/27	6	12.05	0	0.00	12.05	6	11,810	0.05%
2019/05/24	0	0.00	1	12.10	12.10	-1	11,993	-0.01%
2019/05/23	1	11.95	2	11.95	11.95	-1	12,022	-0.01%
2019/05/22	7	12.15	0	0.00	12.10	7	12,203	0.06%
2019/05/17	11	12.16	0	0.00	12.05	11	12,242	0.09%
2019/05/16	5	12.20	0	0.00	12.30	5	12,273	0.04%
2019/05/14	0	0.00	10	12.30	12.35	-10	12,283	-0.08%
2019/05/10	6	12.42	0	0.00	12.50	6	12,205	0.05%
2019/05/09	30	12.63	10	12.65	12.60	20	12,018	0.17%
2019/05/07	10	13.15	3	13.13	13.00	7	11,647	0.06%
2019/05/06	64	12.99	0	0.00	13.05	64	11,436	0.56%
2019/05/03	23	13.63	0	0.00	13.70	23	10,955	0.21%
2019/05/02	10	13.70	0	0.00	13.75	10	10,789	0.09%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	23	13.25	0	0.00	13.30	23	10,284	0.22%
2019/04/25	35	13.37	6	13.37	13.40	29	10,233	0.28%
2019/04/24	22	13.39	0	0.00	13.20	22	10,129	0.22%
2019/04/23	28	13.16	2	13.45	13.45	26	10,026	0.26%
2019/04/22	22	13.32	20	13.29	13.30	2	9,816	0.02%
2019/04/19	0	0.00	1	12.95	12.95	-1	9,401	-0.01%
2019/04/15	14	12.55	16	12.54	12.60	-2	8,450	-0.02%
2019/04/12	0	0.00	1	12.25	12.20	-1	8,059	-0.01%
2019/04/01	10	11.85	0	0.00	11.85	10	7,937	0.13%
2019/03/27	17.2	11.71	0	0.00	11.70	17.2	8,052	0.21%
2019/03/26	1	11.85	0	0.00	11.85	1	8,036	0.01%
2019/03/25	0	0.00	105	12.10	11.90	-105	7,976	-1.32%	大賣/鉅額交易
2019/03/22	0	0.00	1	12.25	12.25	-1	8,072	-0.01%
2019/03/15	0	0.00	1	12.20	12.20	-1	8,818	-0.01%
2019/03/14	11	12.05	0	0.00	12.05	11	8,766	0.13%
2019/03/08	0	0.00	10	12.25	12.15	-10	10,064	-0.10%
2019/03/07	10	12.15	0	0.00	12.15	10	11,056	0.09%
2019/03/05	2	12.30	0	0.00	12.20	2	11,745	0.02%
2019/03/04	1	12.40	1	12.45	12.40	0	11,900	0.00%
2019/02/26	0	0.00	3	12.50	12.50	-3	11,688	-0.03%
2019/02/21	0	0.00	13	12.24	12.25	-13	11,478	-0.11%
2019/02/19	0.7	11.90	0	0.00	11.90	0.7	11,208	0.01%
2019/02/14	1	11.80	0	0.00	11.90	1	11,375	0.01%
2019/02/13	6	11.83	0	0.00	11.85	6	11,295	0.05%
2019/02/12	1	11.90	0	0.00	11.90	1	11,316	0.01%
2019/01/28	4	12.08	0	0.00	12.05	4	11,411	0.04%
2019/01/21	1	12.10	1	12.15	12.05	0	11,868	0.00%
2019/01/18	0	0.00	1	12.05	12.05	-1	11,933	-0.01%
2019/01/17	1.7	11.97	8.9	12.00	12.00	-7.2	12,116	-0.06%
2019/01/16	1	12.05	0	0.00	12.00	1	12,202	0.01%
2019/01/15	0	0.00	35	12.09	12.10	-35	12,229	-0.29%
2019/01/14	35	11.79	0	0.00	11.75	35	12,224	0.29%
2019/01/10	15	11.90	0	0.00	12.00	15	12,443	0.12%
2019/01/09	0	0.00	10	12.10	12.05	-10	12,471	-0.08%
2019/01/08	10	11.85	0	0.00	11.85	10	12,407	0.08%
2019/01/04	10	11.55	0	0.00	11.60	10	12,540	0.08%
2018/12/28	5	11.90	0	0.00	11.90	5	12,788	0.04%
2018/12/27	10	11.95	0	0.00	12.00	10	12,791	0.08%
2018/12/25	40	11.85	0	0.00	11.85	40	12,773	0.31%
2018/12/24	34	12.13	0	0.00	12.15	34	12,676	0.27%
2018/12/22	4	12.00	0	0.00	12.05	4	12,700	0.03%
2018/12/21	1	12.05	5	12.10	12.05	-4	12,750	-0.03%
2018/12/20	8	12.33	0	0.00	12.30	8	12,629	0.06%
2018/12/18	1	12.70	0	0.00	12.50	1	12,435	0.01%
2018/12/17	0	0.00	16	12.80	12.85	-16	12,300	-0.13%
2018/12/13	0	0.00	21	12.50	12.50	-21	12,011	-0.17%
2018/12/12	0	0.00	1	12.05	12.15	-1	11,644	-0.01%
2018/12/11	4	12.04	3	12.05	12.05	1	11,561	0.01%
2018/12/07	0	0.00	0.2	12.05	12.00	-0.2	11,284	0.00%
2018/12/05	17	12.20	0	0.00	12.20	17	11,076	0.15%
2018/12/04	0	0.00	2	12.15	12.25	-2	10,963	-0.02%
2018/12/03	20	12.10	4	12.03	11.95	16	10,609	0.15%
2018/11/30	1	11.70	5	11.70	11.65	-4	10,062	-0.04%
2018/11/29	1	12.10	7	12.21	12.00	-6	9,059	-0.07%
2018/11/28	1	12.10	36	12.09	12.15	-35	8,833	-0.40%
2018/11/27	11	11.65	0	0.00	11.75	11	8,377	0.13%
2018/11/26	2	11.70	2	11.65	11.65	0	8,199	0.00%
2018/11/22	25	11.75	0	0.00	11.60	25	8,228	0.30%
2018/11/21	1	11.60	2	11.75	11.70	-1	8,322	-0.01%
2018/11/19	1	11.70	0	0.00	11.70	1	8,201	0.01%
2018/11/15	0.1	11.70	0	0.00	11.70	0.1	8,162	0.00%
2018/11/13	10	11.25	0	0.00	11.40	10	8,000	0.12%
2018/11/12	1	11.45	2	11.40	11.35	-1	8,004	-0.01%
2018/11/09	5	11.25	0	0.00	11.25	5	8,074	0.06%
2018/11/08	0	0.00	0.2	11.45	11.40	-0.2	8,073	0.00%
2018/11/07	1	11.30	1	11.35	11.30	0	8,044	0.00%
2018/11/05	0	0.00	1	11.45	11.40	-1	8,110	-0.01%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/31	1	11.50	0	0.00	11.40	1	8,066	0.01%
2018/10/25	17	11.43	0	0.00	11.40	17	8,166	0.21%
2018/10/24	0	0.00	2	12.00	11.85	-2	8,005	-0.02%
2018/10/23	1	12.05	0	0.00	11.85	1	8,012	0.01%
2018/10/18	0	0.00	1	12.10	12.15	-1	7,878	-0.01%
2018/10/11	5	11.90	0	0.00	11.55	5	7,688	0.07%
2018/10/09	0	0.00	45	12.70	12.55	-45	7,394	-0.61%
2018/10/02	1	12.85	0	0.00	12.95	1	7,452	0.01%
2018/10/01	1	12.85	3.1	13.00	13.05	-2.1	7,518	-0.03%
2018/09/27	1.2	13.08	11	13.01	13.05	-9.8	7,588	-0.13%
2018/09/20	7	12.58	0	0.00	12.60	7	7,933	0.09%
2018/09/19	38	12.55	4	12.55	12.70	34	8,140	0.42%
2018/09/18	3	12.30	0	0.00	12.25	3	8,238	0.04%
2018/09/17	0	0.00	1	12.30	12.25	-1	8,529	-0.01%
2018/09/12	0	0.00	2	12.35	12.20	-2	8,844	-0.02%
2018/09/11	1	12.20	0	0.00	12.30	1	8,988	0.01%
2018/09/10	20	12.16	0	0.00	12.10	20	9,068	0.22%
2018/09/07	5	12.35	0	0.00	12.35	5	8,996	0.06%
2018/09/06	7	12.61	0	0.00	12.60	7	8,936	0.08%
2018/09/05	12	12.73	0	0.00	12.70	12	8,928	0.13%
2018/08/30	1	12.90	0	0.00	12.85	1	9,112	0.01%
2018/08/29	0	0.00	1	12.95	13.00	-1	9,103	-0.01%
2018/08/28	1	13.50	1	13.50	13.55	0	8,936	0.00%
2018/08/22	0.2	13.65	0	0.00	13.65	0.2	9,155	0.00%
2018/08/21	1	13.30	3	13.47	13.45	-2	9,269	-0.02%
2018/08/17	5	13.10	0	0.00	13.00	5	9,325	0.05%
2018/08/14	7	13.57	0	0.00	13.50	7	10,051	0.07%
2018/08/13	5	13.70	0	0.00	13.45	5	10,142	0.05%
2018/08/10	1	13.85	0	0.00	13.90	1	10,133	0.01%
2018/08/07	4	14.33	0	0.00	14.35	4	10,188	0.04%
2018/08/06	0	0.00	4	14.43	14.40	-4	10,217	-0.04%
2018/07/24	1	13.55	2	13.53	13.55	-1	10,704	-0.01%
2018/07/20	0	0.00	1	13.45	13.40	-1	11,007	-0.01%
2018/07/17	0	0.00	1	13.10	13.20	-1	11,352	-0.01%
2018/07/16	1	13.10	0	0.00	13.00	1	11,369	0.01%
2018/07/12	1	12.95	0	0.00	12.90	1	11,588	0.01%
2018/07/10	0	0.00	5	12.90	13.00	-5	11,645	-0.04%
2018/07/05	5	13.20	0	0.00	12.90	5	11,719	0.04%
2018/07/04	0	0.00	1	13.05	13.10	-1	11,759	-0.01%
2018/07/02	1	13.20	11	13.40	13.35	-10	11,812	-0.08%
2018/06/28	10	12.90	0	0.00	12.95	10	11,482	0.09%
2018/06/25	1	14.05	0	0.00	13.80	1	11,240	0.01%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/15	0	0.00	1	14.80	14.80	-1	11,767	-0.01%
2018/06/14	0	0.00	11	14.80	14.75	-11	12,018	-0.09%
2018/06/13	3	14.80	0	0.00	14.75	3	12,526	0.02%
2018/06/12	1	14.80	2	14.85	14.75	-1	12,633	-0.01%
2018/06/08	10	14.80	0.1	14.80	14.80	10	12,606	0.08%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	1	14.95	1	15.05	14.95	0	12,905	0.00%
2018/06/01	1	14.75	0	0.00	14.90	1	13,142	0.01%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	3	14.75	0	0.00	14.75	3	13,509	0.02%
2018/05/29	5	15.14	0	0.00	15.05	5	13,537	0.04%
2018/05/28	0	0.00	1	15.45	15.35	-1	13,735	-0.01%
2018/05/24	1	15.25	0	0.00	15.25	1	13,928	0.01%
2018/05/22	1.2	15.56	4	15.58	15.40	-2.8	13,950	-0.02%
2018/05/21	0	0.00	3	15.07	15.10	-3	13,550	-0.02%
2018/05/18	1	14.75	0	0.00	14.90	1	13,621	0.01%
2018/05/17	0	0.00	2	14.85	14.70	-2	13,812	-0.01%
2018/05/16	1	14.65	3	14.83	14.80	-2	14,026	-0.01%
2018/05/15	0	0.00	2	14.83	14.80	-2	14,406	-0.01%
2018/05/14	5	14.66	1	14.60	14.65	4	15,200	0.03%
2018/05/11	2	14.90	1	14.95	14.95	1	15,437	0.01%
2018/05/10	1	15.00	0	0.00	14.95	1	15,718	0.01%
2018/05/09	1	15.05	0	0.00	15.00	1	15,801	0.01%
2018/05/08	0	0.00	6	15.05	15.05	-6	15,796	-0.04%
2018/05/07	2	15.05	2	15.05	14.95	0	15,977	0.00%
2018/05/03	1	15.10	0	0.00	15.00	1	15,982	0.01%
2018/05/02	1	15.00	1	15.10	15.05	0	16,161	0.00%
2018/04/30	0	0.00	19	15.10	15.10	-19	16,509	-0.12%
2018/04/26	2	14.55	0	0.00	14.20	2	17,170	0.01%
2018/04/25	0	0.00	10	14.30	14.30	-10	17,237	-0.06%
2018/04/24	1	14.95	1	14.85	14.55	0	17,631	0.00%
2018/04/23	1	14.95	7	15.05	14.90	-6	17,802	-0.03%
2018/04/20	4	15.03	0	0.00	14.95	4	18,094	0.02%
2018/04/19	1	14.95	1	15.00	14.95	0	18,319	0.00%
2018/04/13	6	15.04	0	0.00	15.05	6	19,558	0.03%
2018/04/10	0	0.00	1	15.15	15.10	-1	24,086	0.00%
2018/04/09	0	0.00	60.8	15.20	15.15	-60.8	26,348	-0.23%
2018/04/03	0	0.00	1	15.20	15.15	-1	28,495	0.00%
2018/03/31	0	0.00	1	15.10	15.15	-1	28,786	0.00%
2018/03/30	1	15.05	0	0.00	15.10	1	29,003	0.00%
2018/03/28	12	15.10	0	0.00	15.10	12	29,124	0.04%
2018/03/26	6	15.21	1	15.20	15.20	5	29,356	0.02%
2018/03/23	4	15.40	0	0.00	15.40	4	29,609	0.01%
2018/03/22	1	15.95	1	15.75	15.75	0	29,682	0.00%
2018/03/21	2	15.88	1	15.90	15.90	1	29,610	0.00%
2018/03/19	10	15.80	12	16.09	16.20	-2	29,292	-0.01%
2018/03/15	2	15.65	0	0.00	15.60	2	29,131	0.01%
2018/03/13	7	15.65	46	15.70	15.70	-39	29,749	-0.13%
2018/03/09	0	0.00	3	15.52	15.45	-3	31,322	-0.01%
2018/03/07	8	15.07	2	15.08	15.05	6	32,137	0.02%
2018/03/06	15	15.07	40	15.06	15.05	-25	32,372	-0.08%
2018/03/05	40	15.33	40	15.35	15.20	0	32,372	0.00%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/03/01	1	15.55	101	15.60	15.90	-100	32,670	-0.31%	大賣/
2018/02/27	0	0.00	11	15.60	15.45	-11	32,580	-0.03%
2018/02/23	10	15.65	1	15.65	15.50	9	32,621	0.03%
2018/02/22	2	15.63	2	15.63	15.60	0	32,912	0.00%
2018/02/21	1	15.60	2	15.40	15.50	-1	32,819	0.00%
2018/02/12	3	15.18	0	0.00	15.10	3	32,807	0.01%
2018/02/09	21	14.79	0	0.00	15.10	21	32,797	0.06%
2018/02/07	0	0.00	3	15.65	15.50	-3	32,820	-0.01%
2018/02/06	9	15.52	0	0.00	15.30	9	33,097	0.03%
2018/02/05	2	16.40	0	0.00	16.45	2	32,631	0.01%
2018/02/02	8	16.85	0	0.00	16.80	8	32,616	0.02%
2018/02/01	5.2	17.15	2	17.15	17.15	3.2	32,782	0.01%
2018/01/31	10	17.25	1	17.20	17.25	9	32,975	0.03%
2018/01/30	6	17.19	0	0.00	17.20	6	33,901	0.02%
2018/01/29	0	0.00	1	17.35	17.50	-1	33,872	0.00%
2018/01/26	2	17.28	5	17.30	17.25	-3	33,972	-0.01%
2018/01/25	30	17.47	11	17.55	17.40	19	34,056	0.06%
2018/01/24	26	17.43	34	17.49	17.60	-8	34,671	-0.02%
2018/01/23	4	17.13	0	0.00	17.15	4	34,505	0.01%
2018/01/22	6	17.59	3	17.55	17.50	3	34,772	0.01%
2018/01/18	0	0.00	1	18.10	18.10	-1	34,640	0.00%
2018/01/17	2	17.85	3	18.08	18.05	-1	34,805	0.00%
2018/01/16	3	17.80	0	0.00	17.80	3	35,518	0.01%
2018/01/15	2	18.05	0	0.00	18.05	2	35,990	0.01%
2018/01/12	0	0.00	10	18.05	18.00	-10	36,139	-0.03%
2018/01/11	66	18.08	53	18.24	17.85	13	35,930	0.04%
2018/01/10	34	18.02	4	17.94	17.75	30	35,893	0.08%
2018/01/09	11.2	18.20	40	18.26	18.20	-28.8	35,609	-0.08%
2018/01/08	124.2	18.34	72	18.39	18.40	52.2	35,487	0.15%	大買/
2018/01/05	185.3	18.53	173	18.67	18.70	12.3	35,212	0.03%	大買/大賣/
2018/01/04	2	17.73	8	17.96	18.15	-6	32,858	-0.02%
2018/01/03	67	18.07	13	17.77	17.70	54	31,810	0.17%
2018/01/02	1	16.90	5	17.58	17.95	-4	29,691	-0.01%