長榮 (2603)-高橋-龍潭券商分點個股進出

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
180.0
漲跌
▲6.5
漲幅
+3.75%
成交量
37,067張
產業
上市航運類股
4691人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/04/24	11	176.55	56	178.84	180.00	-45	36,522	-0.12%
2024/04/23	12.1	173.83	5.1	174.00	173.50	7	36,537	0.02%
2024/04/22	10	176.20	40.2	179.83	174.00	-30.2	36,681	-0.08%
2024/04/19	14	172.93	52.5	174.77	172.50	-38.5	36,159	-0.11%
2024/04/18	11.1	169.41	2	170.25	168.00	9.1	36,032	0.03%
2024/04/17	20	170.55	4	171.50	170.50	16	36,093	0.04%
2024/04/16	14	173.00	7.3	173.03	170.50	6.7	36,505	0.02%
2024/04/15	4	173.38	24.8	177.51	178.00	-20.8	37,006	-0.06%
2024/04/12	6	175.92	21.6	176.37	176.50	-15.6	37,086	-0.04%
2024/04/11	0	0.00	45.3	173.92	175.00	-45.3	37,542	-0.12%
2024/04/10	14	170.75	4	170.50	169.00	10	38,445	0.03%
2024/04/09	9	170.72	16.1	171.19	171.00	-7.1	39,073	-0.02%
2024/04/08	5.2	165.35	2	168.25	168.00	3.2	39,673	0.01%
2024/04/03	7	166.21	6.5	166.50	165.00	0.5	39,600	0.00%
2024/04/02	13.9	164.86	3	165.00	165.50	10.9	39,719	0.03%
2024/04/01	25.4	169.31	3	168.83	167.50	22.4	39,542	0.06%
2024/03/29	21.4	173.48	18	176.08	172.00	3.4	39,509	0.01%
2024/03/28	19.1	175.72	13.3	174.87	176.00	5.9	39,026	0.01%
2024/03/27	9	174.17	29.1	174.68	175.50	-20.1	38,886	-0.05%
2024/03/26	14.2	170.55	13.1	172.00	171.50	1.1	39,666	0.00%
2024/03/25	12	172.33	16.9	173.76	173.50	-4.9	40,019	-0.01%
2024/03/22	25.7	171.36	5.2	171.51	170.00	20.5	40,849	0.05%
2024/03/21	34.8	177.14	14	177.32	175.00	20.8	41,611	0.05%
2024/03/20	45.5	179.87	44.4	180.50	176.00	1.1	41,532	0.00%
2024/03/19	39.2	172.20	37.7	173.53	177.00	1.5	40,415	0.00%
2024/03/18	14.2	163.16	16.7	164.94	164.50	-2.5	39,780	-0.01%
2024/03/15	74.9	167.84	31.2	170.05	166.50	43.7	40,039	0.11%
2024/03/14	25.8	185.45	7.1	182.92	183.50	18.7	38,795	0.05%
2024/03/13	7.4	192.07	14.6	193.38	191.00	-7.2	38,018	-0.02%
2024/03/12	4.7	186.52	24.7	186.03	187.50	-20	37,317	-0.05%
2024/03/11	13	180.27	6	179.50	180.00	7	36,896	0.02%
2024/03/08	30	180.90	35.5	181.80	179.50	-5.5	36,775	-0.01%
2024/03/07	6.1	176.90	19.5	175.57	177.50	-13.4	36,257	-0.04%
2024/03/06	15	172.00	7	171.93	171.50	8	35,864	0.02%
2024/03/05	11.1	173.85	16.2	175.35	173.50	-5.1	35,697	-0.01%
2024/03/04	12	166.79	11.7	167.80	172.00	0.3	35,258	0.00%
2024/03/01	5	166.10	4	165.75	165.00	1	34,722	0.00%
2024/02/29	3	164.67	28.3	165.30	165.50	-25.3	34,435	-0.07%
2024/02/27	4	160.75	8	160.50	159.50	-4	33,938	-0.01%
2024/02/26	4	159.38	4.2	159.60	160.00	-0.2	33,830	0.00%
2024/02/23	11	160.64	19.3	160.75	159.50	-8.3	33,829	-0.02%
2024/02/22	7	159.29	28.7	161.49	162.50	-21.7	33,543	-0.06%
2024/02/21	5.1	156.01	22	157.14	155.00	-16.9	32,882	-0.05%
2024/02/20	2.2	151.55	25.5	153.14	153.50	-23.3	32,583	-0.07%
2024/02/19	6	148.00	4	148.00	149.00	2	32,553	0.01%
2024/02/16	3.1	150.46	3	149.83	148.00	0.1	32,785	0.00%
2024/02/15	12	147.50	6	147.00	149.00	6	33,361	0.02%
2024/02/05	1	150.00	5	151.50	152.00	-4	33,037	-0.01%
2024/02/02	19	151.58	0	0.00	150.00	19	32,998	0.06%
2024/02/01	1	153.50	18	155.36	157.00	-17	32,542	-0.05%
2024/01/31	4	150.38	0	0.00	150.50	4	32,117	0.01%
2024/01/30	3	153.00	0	0.00	151.50	3	32,035	0.01%
2024/01/29	8	150.63	1.2	151.42	151.50	6.8	32,167	0.02%
2024/01/26	2.1	151.24	2	150.50	151.00	0.1	32,157	0.00%
2024/01/25	9	152.61	2	152.00	151.50	7	32,011	0.02%
2024/01/24	2	155.00	5	155.50	153.50	-3	31,874	-0.01%
2024/01/23	5	153.10	8	153.56	152.50	-3	31,848	-0.01%
2024/01/22	16	150.09	5	151.21	152.50	11	31,840	0.03%
2024/01/19	12	154.88	1.4	155.00	155.00	10.6	31,526	0.03%
2024/01/18	3	155.83	18	156.14	158.00	-15	31,319	-0.05%
2024/01/17	12.6	152.63	5	153.10	152.50	7.6	30,863	0.02%
2024/01/16	17	154.85	3	156.33	153.50	14	30,351	0.05%
2024/01/15	11.5	159.30	9.1	159.27	158.50	2.4	29,887	0.01%
2024/01/12	7	154.64	81.2	154.97	156.50	-74.2	29,552	-0.25%
2024/01/11	13	149.31	1	148.50	149.00	12	28,933	0.04%
2024/01/10	13.1	147.73	4	148.38	148.00	9.1	28,833	0.03%
2024/01/09	41.1	151.57	15	152.13	151.50	26.1	28,159	0.09%
2024/01/08	13.6	160.39	11.1	161.76	160.50	2.5	27,201	0.01%
2024/01/05	18.2	161.70	20.5	161.97	162.50	-2.3	26,660	-0.01%
2024/01/04	10	160.55	35.5	160.30	161.00	-25.4	26,027	-0.10%
2024/01/03	12	153.71	20.5	153.87	155.00	-8.5	25,080	-0.03%
2024/01/02	9.1	150.80	23.2	152.00	151.00	-14.1	24,376	-0.06%
2023/12/29	6	142.92	3	143.50	143.50	3	23,571	0.01%
2023/12/28	14.5	143.90	6.1	143.16	143.00	8.4	23,503	0.04%
2023/12/27	1	149.00	2.6	148.80	147.00	-1.6	23,295	-0.01%
2023/12/26	8	144.69	23.2	145.51	146.50	-15.2	23,118	-0.07%
2023/12/25	50.7	143.57	38.1	142.96	142.00	12.6	22,603	0.06%
2023/12/22	8.2	151.45	31.6	151.69	153.00	-23.4	21,338	-0.11%
2023/12/21	48.2	150.67	36.7	150.03	152.00	11.6	20,511	0.06%
2023/12/20	20.4	146.19	3.2	146.72	148.00	17.2	19,284	0.09%
2023/12/19	34.4	145.42	51.2	145.16	147.00	-16.8	18,551	-0.09%
2023/12/18	9.5	141.52	13.1	142.00	141.50	-3.6	17,480	-0.02%
2023/12/15	5.1	132.89	28.2	133.57	134.00	-23.1	16,324	-0.14%
2023/12/14	7	128.57	3.2	128.61	129.00	3.8	15,980	0.02%
2023/12/13	10.1	127.71	8.3	128.32	129.50	1.8	16,287	0.01%
2023/12/12	7.1	128.42	33	126.42	129.00	-25.9	17,166	-0.15%
2023/12/11	5.9	120.21	28.7	120.10	122.00	-22.7	16,528	-0.14%
2023/12/08	1	118.50	18.4	117.64	118.50	-17.4	16,123	-0.11%
2023/12/07	2	116.25	1	116.00	115.50	1	16,004	0.01%
2023/12/06	3	115.83	4	117.00	117.00	-1	16,028	-0.01%
2023/12/05	2.4	117.63	3	117.33	117.50	-0.6	15,952	0.00%
2023/12/04	3	117.67	19.5	117.22	118.50	-16.5	15,627	-0.11%
2023/12/01	1	114.00	8.4	113.68	114.50	-7.4	15,074	-0.05%
2023/11/30	6.1	111.75	1	112.00	112.00	5.1	15,019	0.03%
2023/11/29	6	112.25	1	112.50	112.00	5	15,059	0.03%
2023/11/28	1	113.00	3	114.33	114.00	-2	14,999	-0.01%
2023/11/27	0	0.00	6.2	113.50	113.50	-6.2	14,933	-0.04%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	4	112.25	1	112.00	112.00	3	14,926	0.02%
2023/11/21	6.9	113.27	2	113.50	113.50	4.9	14,894	0.03%
2023/11/20	7.1	113.79	1.2	113.17	114.00	5.9	14,878	0.04%
2023/11/17	7	115.14	0.1	115.00	115.00	6.9	14,806	0.05%
2023/11/16	2	116.00	7.1	116.79	117.00	-5.1	14,770	-0.03%
2023/11/15	5.1	113.99	3.3	114.83	115.50	1.8	14,653	0.01%
2023/11/14	3.3	113.70	18	114.70	114.00	-14.7	15,129	-0.10%
2023/11/13	4	108.63	0.2	108.50	108.50	3.9	14,642	0.03%
2023/11/10	0.3	108.83	3	109.00	109.00	-2.7	14,845	-0.02%
2023/11/09	0	0.00	4	108.50	109.00	-4	14,856	-0.03%
2023/11/08	12.2	108.00	0.1	107.50	107.50	12.1	15,081	0.08%
2023/11/07	2.2	108.50	7.5	109.43	108.50	-5.3	15,173	-0.03%
2023/11/06	5.3	109.30	1.1	109.00	109.00	4.2	15,305	0.03%
2023/11/03	0	0.00	3.4	112.26	113.00	-3.4	15,267	-0.02%
2023/11/02	0.5	109.50	11.1	110.27	110.50	-10.6	15,404	-0.07%
2023/11/01	1	108.50	1.8	109.21	109.00	-0.8	15,818	-0.01%
2023/10/31	2.5	107.80	1	107.50	107.50	1.5	16,245	0.01%
2023/10/30	1	108.50	4.5	108.63	110.00	-3.5	16,294	-0.02%
2023/10/27	0	0.00	17.1	107.52	108.00	-17.1	16,352	-0.10%
2023/10/26	2.8	105.29	4.7	105.44	106.50	-1.9	16,883	-0.01%
2023/10/25	0.5	105.50	1	105.50	105.50	-0.5	17,495	0.00%
2023/10/24	0	103.50	1.3	104.52	105.00	-1.2	17,749	-0.01%
2023/10/23	0	0.00	3.2	103.82	103.50	-3.2	18,210	-0.02%
2023/10/20	3	102.83	1.1	103.05	103.50	1.9	18,343	0.01%
2023/10/19	1	104.50	1	103.00	103.50	0	18,547	0.00%
2023/10/18	7	103.14	6.8	103.05	102.50	0.3	18,937	0.00%
2023/10/17	1	103.00	0.1	103.75	103.00	0.9	19,151	0.00%
2023/10/16	7	103.43	0.1	103.50	104.00	7	19,727	0.04%
2023/10/13	3.1	104.68	4	104.50	105.00	-0.9	20,186	0.00%
2023/10/12	1.1	103.18	13.2	104.62	106.00	-12.1	20,497	-0.06%
2023/10/11	16.7	104.72	21	107.93	103.50	-4.3	20,907	-0.02%
2023/10/06	8	111.81	2	111.75	111.00	6	21,333	0.03%
2023/10/05	2.2	112.00	4.8	112.75	112.00	-2.6	21,800	-0.01%
2023/10/04	7.1	109.15	5.3	109.88	110.00	1.8	22,082	0.01%
2023/10/03	4.2	111.17	61	110.54	110.50	-56.9	22,392	-0.25%
2023/10/02	13.1	113.47	3	113.00	113.50	10.1	22,820	0.04%
2023/09/28	4.1	115.63	2	116.00	116.00	2.1	23,131	0.01%
2023/09/27	17.2	115.12	0.2	115.25	116.00	17	24,267	0.07%
2023/09/26	2	115.50	2.3	116.22	115.50	-0.3	27,344	0.00%
2023/09/25	11	114.50	4.1	115.39	116.00	6.9	28,400	0.02%
2023/09/22	23	114.96	1	115.00	114.50	22	30,676	0.07%
2023/09/21	15	115.67	1	115.00	115.50	14	32,343	0.04%
2023/09/20	5.1	117.99	7.6	117.85	117.50	-2.6	32,854	-0.01%
2023/09/19	19.2	115.84	8.3	116.06	116.00	10.9	33,020	0.03%
2023/09/18	30.1	118.72	27.1	119.14	117.00	3	33,391	0.01%
2023/09/15	31	116.87	70.1	115.65	118.50	-39.1	33,494	-0.12%
2023/09/14	6	108.00	21.2	108.51	109.50	-15.2	32,626	-0.05%
2023/09/13	0.6	106.00	7	106.07	106.50	-6.4	32,821	-0.02%
2023/09/12	4.2	106.00	2.2	106.23	106.50	2	33,615	0.01%
2023/09/11	13	105.81	3	105.50	106.50	10	33,978	0.03%
2023/09/08	2	107.00	0.4	107.00	107.00	1.6	34,493	0.00%
2023/09/07	2.1	106.50	0.5	107.00	107.00	1.6	34,795	0.00%
2023/09/06	7.3	107.43	6.2	107.03	107.00	1.1	35,038	0.00%
2023/09/05	3.2	107.50	14	108.07	108.50	-10.8	35,164	-0.03%
2023/09/04	12.2	107.20	16.4	107.06	107.50	-4.2	35,576	-0.01%
2023/09/01	3.1	105.82	11	105.91	105.50	-7.9	35,625	-0.02%
2023/08/31	1	106.00	24	106.02	106.50	-23	35,862	-0.06%
2023/08/30	1	105.50	1	106.00	105.50	0	36,167	0.00%
2023/08/29	1	105.50	7	106.00	105.50	-6	36,398	-0.02%
2023/08/28	5.5	104.81	1	105.00	105.00	4.5	36,584	0.01%
2023/08/25	3.2	106.15	6	105.83	105.50	-2.8	36,830	-0.01%
2023/08/24	5	106.00	3	106.50	106.00	2	37,012	0.01%
2023/08/23	11.6	107.15	3	107.00	106.50	8.6	37,332	0.02%
2023/08/22	1.9	106.00	2	106.50	106.50	-0.1	37,581	0.00%
2023/08/21	16	106.19	6	105.50	105.00	10	37,731	0.03%
2023/08/18	17	108.09	82.5	108.55	107.00	-65.5	37,575	-0.17%
2023/08/17	3	104.17	10.1	105.55	106.00	-7.1	36,942	-0.02%
2023/08/16	20.3	104.68	5.2	104.31	104.00	15.1	36,917	0.04%
2023/08/15	7	106.36	0	0.00	106.00	7	36,768	0.02%
2023/08/14	5	106.20	26	106.71	106.50	-21	36,783	-0.06%
2023/08/11	12.2	106.70	42.4	107.26	108.00	-30.2	36,707	-0.08%
2023/08/10	4	106.13	21.1	106.55	107.00	-17.1	36,734	-0.05%
2023/08/09	7	106.79	4	106.50	106.50	3	36,859	0.01%
2023/08/08	3	107.67	30	107.53	107.50	-27	36,719	-0.07%
2023/08/07	23.1	105.82	9.1	105.29	106.50	13.9	36,651	0.04%
2023/08/04	8.1	107.76	53.2	107.97	109.00	-45.1	36,474	-0.12%
2023/08/02	9.1	104.83	25.5	104.08	105.00	-16.4	36,055	-0.05%
2023/08/01	7	104.14	10	104.75	105.50	-3	35,949	-0.01%
2023/07/31	38.3	106.63	1	104.00	104.00	37.3	35,838	0.10%
2023/07/28	14	106.21	40.5	106.46	107.50	-26.5	35,459	-0.07%
2023/07/27	23.1	102.65	12	102.77	103.00	11.1	35,471	0.03%
2023/07/26	4	102.13	16.2	101.70	102.00	-12.2	35,888	-0.03%
2023/07/25	4.1	100.00	1.1	99.91	99.70	3	35,577	0.01%
2023/07/24	4.7	99.82	64	99.20	99.30	-59.3	35,591	-0.17%
2023/07/21	10.2	100.96	7.9	101.12	101.00	2.3	35,463	0.01%
2023/07/20	10.1	99.72	17.6	100.55	101.00	-7.5	35,242	-0.02%
2023/07/19	14	98.95	15	99.67	98.10	-1	34,939	0.00%
2023/07/18	19.3	99.06	15	99.33	98.60	4.3	34,607	0.01%
2023/07/17	17.2	98.23	17.6	98.48	98.40	-0.4	34,323	0.00%
2023/07/14	40.6	97.12	19.8	97.55	96.50	20.8	34,205	0.06%
2023/07/13	37.2	97.67	46.7	97.90	95.90	-9.5	34,165	-0.03%
2023/07/12	31.9	100.89	15.4	100.73	100.50	16.5	33,790	0.05%
2023/07/11	19.3	103.67	15.3	103.50	104.00	4	33,810	0.01%
2023/07/10	42.3	105.29	16	105.69	104.50	26.3	33,576	0.08%
2023/07/07	30	107.42	46.6	107.35	108.00	-16.6	33,543	-0.05%
2023/07/06	15.3	106.25	16.3	105.96	106.50	-1	33,027	0.00%
2023/07/05	30.1	104.87	36.2	105.51	107.00	-6.1	32,746	-0.02%
2023/07/04	119.9	107.49	115.4	107.40	105.50	4.5	31,898	0.01%	大買/大賣/
2023/07/03	39.1	100.22	38.5	101.06	102.50	0.6	28,846	0.00%
2023/06/30	68.2	91.37	41.4	93.09	93.50	26.8	27,771	0.10%
2023/06/29	56.2	154.80	53.7	154.26	155.00	2.5	25,531	0.01%
2023/06/28	65.1	159.28	6.2	157.98	157.50	58.9	23,792	0.25%
2023/06/27	26.1	161.19	9.5	161.85	161.00	16.6	23,207	0.07%
2023/06/26	23.3	159.24	6.7	159.65	160.00	16.6	22,956	0.07%
2023/06/21	32.5	159.34	4.1	159.00	158.00	28.4	22,405	0.13%
2023/06/20	19	163.24	2.2	163.00	162.50	16.8	22,028	0.08%
2023/06/19	81.6	162.67	11.7	163.16	162.00	69.9	21,797	0.32%
2023/06/16	10.4	164.50	29.2	164.90	166.00	-18.8	21,478	-0.09%
2023/06/15	12.8	162.51	27	162.31	162.00	-14.2	21,093	-0.07%
2023/06/14	12.4	161.41	51.5	161.70	161.50	-39.1	21,133	-0.19%
2023/06/13	3.2	155.36	17.7	156.59	157.00	-14.5	21,751	-0.07%
2023/06/12	15	153.70	6	155.33	155.50	9	23,770	0.04%
2023/06/09	8.3	154.40	3.3	154.80	155.00	5	24,470	0.02%
2023/06/08	9.1	154.05	15.6	154.27	154.00	-6.5	24,993	-0.03%
2023/06/07	9.6	151.19	2.4	151.29	151.00	7.2	25,857	0.03%
2023/06/06	7.2	151.29	4	151.38	151.50	3.2	26,019	0.01%
2023/06/05	15.7	150.79	9.4	150.91	151.00	6.4	26,045	0.02%
2023/06/02	28.2	152.93	8.4	152.64	152.50	19.8	26,017	0.08%
2023/06/01	5.3	153.31	10	153.10	153.50	-4.7	26,177	-0.02%
2023/05/31	10.3	154.33	2.3	155.35	153.00	8	26,502	0.03%
2023/05/30	5.6	155.11	5	155.60	153.50	0.6	26,649	0.00%
2023/05/29	2	155.00	31.1	156.59	157.00	-29.1	26,666	-0.11%
2023/05/26	1	150.00	19.8	152.71	152.50	-18.8	26,727	-0.07%
2023/05/25	22.7	150.29	0.2	150.75	150.00	22.5	26,905	0.08%
2023/05/24	14	152.00	2	151.75	151.50	12	27,177	0.04%
2023/05/23	10.3	152.19	1.2	152.08	151.50	9.1	27,736	0.03%
2023/05/22	10.2	152.97	2.2	153.77	153.50	8.1	27,619	0.03%
2023/05/19	10.7	150.96	2	151.00	150.50	8.7	27,430	0.03%
2023/05/18	13.4	151.79	1	151.50	151.00	12.4	27,342	0.05%
2023/05/17	6.1	151.58	4	151.25	151.00	2.1	27,418	0.01%
2023/05/16	16.2	150.73	2	151.25	151.00	14.2	27,540	0.05%
2023/05/15	3	151.00	34	149.57	152.50	-31	27,598	-0.11%
2023/05/12	1	151.00	9	151.50	152.50	-8	27,656	-0.03%
2023/05/11	3.4	152.31	1	151.00	151.00	2.4	27,729	0.01%
2023/05/10	7.1	153.86	8.4	154.30	155.00	-1.3	27,613	0.00%
2023/05/09	8.4	151.01	3	151.00	151.00	5.4	27,411	0.02%
2023/05/08	6.3	150.36	21.7	150.45	151.00	-15.4	27,731	-0.06%
2023/05/05	4.7	151.45	2.8	151.34	151.50	1.9	28,099	0.01%
2023/05/04	6.3	151.02	4.2	152.33	150.50	2.1	28,367	0.01%
2023/05/03	60	151.29	3	150.68	150.00	56.9	28,270	0.20%
2023/05/02	86.2	155.58	2	155.50	155.50	84.2	27,680	0.30%
2023/04/28	4.9	161.68	6	162.83	161.50	-1.1	27,264	0.00%
2023/04/27	5.1	159.29	1	159.00	159.00	4.1	27,278	0.02%
2023/04/26	12.3	160.38	3.2	160.06	160.00	9.1	27,299	0.03%
2023/04/25	10.6	163.18	11	163.86	162.00	-0.5	27,227	0.00%
2023/04/24	12.1	165.33	2	165.25	165.00	10.1	27,297	0.04%
2023/04/21	13.7	167.40	4	166.50	166.00	9.7	27,427	0.04%
2023/04/20	6	170.50	15.5	170.33	170.50	-9.5	27,297	-0.03%
2023/04/19	7.1	169.42	18	168.72	168.00	-10.9	27,522	-0.04%
2023/04/18	14.2	172.71	6.3	172.68	170.00	8	27,398	0.03%
2023/04/17	4.3	172.62	13.4	172.73	174.50	-9.1	27,159	-0.03%
2023/04/14	22	168.50	13.6	168.83	170.00	8.5	26,921	0.03%
2023/04/13	2	166.75	10.8	165.65	166.50	-8.8	26,615	-0.03%
2023/04/12	18	166.89	11.1	166.91	166.50	6.9	26,726	0.03%
2023/04/11	4.4	164.74	19.1	165.13	164.50	-14.8	26,529	-0.06%
2023/04/10	26	165.17	10.1	164.96	163.50	15.9	26,684	0.06%
2023/04/07	15	162.73	26.4	161.42	163.50	-11.4	26,603	-0.04%
2023/04/06	15.3	158.56	16	159.72	158.00	-0.7	26,571	0.00%
2023/03/31	3	160.00	10	159.10	158.50	-7	26,943	-0.03%
2023/03/30	7.2	158.30	3.1	159.35	158.00	4.1	27,792	0.01%
2023/03/29	13	160.12	1	159.00	158.50	12	28,237	0.04%
2023/03/28	9.9	161.29	6	161.00	160.50	3.9	28,697	0.01%
2023/03/27	9.6	158.06	13.8	159.33	161.00	-4.3	29,204	-0.01%
2023/03/24	7.7	160.08	5.2	160.00	160.50	2.5	30,143	0.01%
2023/03/23	17.2	158.77	10.8	159.35	159.50	6.4	30,253	0.02%
2023/03/22	4.5	161.88	6	161.50	161.50	-1.6	30,188	-0.01%
2023/03/21	16.3	161.82	11	161.64	160.50	5.3	30,206	0.02%
2023/03/20	15.1	162.92	61	163.93	162.00	-45.9	30,099	-0.15%
2023/03/17	77	161.38	8.1	161.19	162.00	68.9	29,846	0.23%
2023/03/16	42.2	161.77	47	162.01	159.50	-4.8	29,571	-0.02%
2023/03/15	83.7	174.22	37.4	176.20	167.00	46.3	28,621	0.16%
2023/03/14	29	166.97	17	168.47	171.00	12	26,668	0.04%
2023/03/13	11.3	168.13	20.1	169.59	170.50	-8.8	25,971	-0.03%
2023/03/10	35.1	165.72	45.3	166.18	165.00	-10.2	25,495	-0.04%
2023/03/09	4	162.25	18.2	163.56	164.50	-14.2	24,452	-0.06%
2023/03/08	27.1	162.56	1.4	163.41	161.00	25.7	24,366	0.11%
2023/03/07	4.1	164.10	17.1	164.39	166.00	-13.1	24,298	-0.05%
2023/03/06	41.2	163.31	25.8	162.38	164.50	15.4	24,396	0.06%
2023/03/03	25	160.52	43.2	162.18	163.00	-18.2	24,567	-0.07%
2023/03/02	6.2	160.08	62.7	160.27	160.50	-56.5	24,620	-0.23%
2023/03/01	7.1	155.37	12.4	155.09	156.00	-5.3	24,421	-0.02%
2023/02/24	11.3	157.21	5.1	157.21	157.00	6.2	24,337	0.03%
2023/02/23	17	155.56	15.3	156.87	158.00	1.7	24,160	0.01%
2023/02/22	27	154.41	14	154.29	152.50	13	23,941	0.05%
2023/02/21	12	152.25	24.6	151.31	155.00	-12.6	23,692	-0.05%
2023/02/20	4	146.88	0	0.00	147.00	4	23,485	0.02%
2023/02/17	7.2	146.08	3	145.83	146.00	4.2	23,860	0.02%
2023/02/16	5	147.50	2.5	147.72	148.00	2.5	24,474	0.01%
2023/02/15	13.1	147.85	2	148.25	146.50	11.1	25,323	0.04%
2023/02/14	6.1	147.43	19	147.63	149.00	-12.9	25,695	-0.05%
2023/02/13	12.2	143.53	2.2	144.41	143.50	10	25,862	0.04%
2023/02/10	11.7	147.21	6	148.17	147.00	5.7	26,416	0.02%
2023/02/09	4.6	150.41	3	150.83	150.00	1.6	26,872	0.01%
2023/02/08	4	151.50	4	151.38	151.50	0	27,255	0.00%
2023/02/07	21.2	151.24	1	151.00	151.00	20.2	27,677	0.07%
2023/02/06	15.2	151.95	7	152.57	151.00	8.2	28,290	0.03%
2023/02/03	14.9	158.18	9.2	158.26	157.00	5.7	28,298	0.02%
2023/02/02	2	155.01	8.1	155.24	156.00	-6.1	28,433	-0.02%
2023/02/01	6.1	152.25	3	152.33	152.00	3.1	28,501	0.01%
2023/01/31	9	151.78	2	151.50	152.00	7	28,789	0.02%
2023/01/30	15.9	151.97	6	150.75	150.50	9.9	29,351	0.03%
2023/01/17	2.1	152.74	5	153.69	152.50	-2.9	29,516	-0.01%
2023/01/16	17.1	151.30	6	149.83	151.50	11.1	29,949	0.04%
2023/01/13	13.1	153.04	2.2	153.05	152.50	10.9	30,224	0.04%
2023/01/12	4.8	154.73	2	152.75	152.50	2.8	31,040	0.01%
2023/01/11	3	158.17	10	157.95	156.50	-7	31,456	-0.02%
2023/01/10	7	156.21	9.3	155.74	155.50	-2.3	31,952	-0.01%
2023/01/09	38.5	155.78	8	155.69	155.00	30.5	33,062	0.09%
2023/01/06	2	157.75	2.1	158.67	159.00	-0.1	33,377	0.00%
2023/01/05	6	158.17	5.2	158.88	156.50	0.8	33,744	0.00%
2023/01/04	15.4	157.96	2	158.00	156.00	13.4	34,379	0.04%
2023/01/03	12.4	161.12	0	160.00	160.00	12.4	34,692	0.04%
2022/12/30	5	162.90	7	163.07	163.00	-2	34,774	-0.01%
2022/12/29	5	159.80	2	160.00	160.00	3	35,206	0.01%
2022/12/28	36.8	161.01	3.3	159.20	159.00	33.5	35,835	0.09%
2022/12/27	5	164.70	3	163.33	162.50	2	36,335	0.01%
2022/12/26	10	165.15	2	163.25	162.50	8	37,155	0.02%
2022/12/23	4.1	167.35	1.4	166.67	167.50	2.7	37,680	0.01%
2022/12/22	11.6	168.56	44.4	169.31	171.50	-32.9	37,869	-0.09%
2022/12/21	8	162.81	15.7	163.42	164.00	-7.7	37,883	-0.02%
2022/12/20	6	162.25	4.4	159.89	158.50	1.6	38,220	0.00%
2022/12/19	15.9	163.05	1.1	161.23	162.00	14.8	38,917	0.04%
2022/12/16	15	163.30	42.7	163.91	164.00	-27.7	39,083	-0.07%
2022/12/15	3.1	155.61	10.1	154.44	157.00	-7	38,991	-0.02%
2022/12/14	9.7	152.09	1	151.50	152.00	8.7	39,638	0.02%
2022/12/13	5.3	155.82	14.8	156.47	155.00	-9.5	40,008	-0.02%
2022/12/12	1	153.50	2	154.25	154.50	-1	40,766	0.00%
2022/12/09	3	152.00	3.6	154.00	154.50	-0.6	41,625	0.00%
2022/12/08	18	150.44	3	151.17	151.00	15	42,498	0.04%
2022/12/07	2.1	152.68	3.4	150.18	151.50	-1.4	44,222	0.00%
2022/12/06	13.4	155.75	6	156.17	152.50	7.4	44,704	0.02%
2022/12/05	6.2	158.60	2	160.25	159.00	4.2	45,493	0.01%
2022/12/02	19	159.18	2.5	159.84	158.50	16.5	45,703	0.04%
2022/12/01	14.2	164.28	10.9	165.04	162.00	3.4	46,812	0.01%
2022/11/30	5	161.70	10	163.20	163.00	-5	46,930	-0.01%
2022/11/29	2	161.00	4	158.38	161.00	-2	47,245	0.00%
2022/11/28	6	161.16	5	158.00	157.50	1	47,987	0.00%
2022/11/25	6.1	162.58	48	161.64	160.50	-41.9	48,129	-0.09%
2022/11/24	5	158.68	23.1	157.68	161.00	-18	48,659	-0.04%
2022/11/23	2.1	153.21	5.4	153.33	153.50	-3.3	48,593	-0.01%
2022/11/22	3.1	149.98	7	149.86	150.50	-3.9	48,960	-0.01%
2022/11/21	2.1	148.50	3	147.83	147.50	-0.9	49,966	0.00%
2022/11/18	4	151.63	1.1	150.68	150.50	2.9	50,925	0.01%
2022/11/17	2	154.75	3	155.33	154.00	-1	52,546	0.00%
2022/11/16	4	154.75	2	155.75	154.50	2	53,035	0.00%
2022/11/15	7.1	154.34	2.1	154.52	155.00	5	54,115	0.01%
2022/11/14	10	153.85	16.3	154.48	155.50	-6.3	55,197	-0.01%
2022/11/11	45	153.84	6.2	152.98	150.00	38.8	56,578	0.07%
2022/11/10	1	150.00	29.1	149.90	151.00	-28.1	57,418	-0.05%
2022/11/09	12	148.38	3	148.50	148.50	9	58,833	0.02%
2022/11/08	17.1	148.51	54.6	147.73	147.50	-37.5	59,257	-0.06%
2022/11/07	11.1	143.59	11.2	143.30	143.50	-0.1	59,292	0.00%
2022/11/04	1	135.00	2.2	138.18	139.00	-1.2	59,938	0.00%
2022/11/03	9.2	132.82	6	135.08	135.00	3.2	60,344	0.01%
2022/11/02	4	137.88	10.1	138.70	137.00	-6.1	61,818	-0.01%
2022/11/01	3.3	135.56	4	136.38	135.00	-0.7	62,196	0.00%
2022/10/31	10.8	133.88	7.5	136.78	137.50	3.3	62,743	0.01%
2022/10/28	3	138.83	0	0.00	137.50	3	62,905	0.00%
2022/10/27	2	139.25	8.1	140.09	142.50	-6.1	63,650	-0.01%
2022/10/26	9	135.06	7	138.29	139.00	2	64,661	0.00%
2022/10/25	6	138.33	8.8	138.44	139.00	-2.8	65,425	0.00%
2022/10/24	19	139.03	5	140.50	137.50	14	66,456	0.02%
2022/10/21	11	136.91	13	136.92	135.50	-2	67,585	0.00%
2022/10/20	10.5	135.10	7.1	134.32	137.00	3.4	67,859	0.01%
2022/10/19	11	142.91	33.3	144.11	144.00	-22.3	68,054	-0.03%
2022/10/18	15.1	142.29	12.1	142.62	141.00	3	68,950	0.00%
2022/10/17	31.4	140.37	22.3	139.78	140.00	9.1	69,802	0.01%
2022/10/14	4.8	150.89	8.2	151.76	152.50	-3.4	70,879	0.00%
2022/10/13	4.2	145.71	5.2	148.45	144.50	-1	71,431	0.00%
2022/10/12	29.6	149.62	17	148.71	147.00	12.6	73,758	0.02%
2022/10/11	2.1	155.90	7.1	155.90	156.00	-5	74,873	-0.01%
2022/10/07	1.1	155.41	8	155.81	155.50	-6.9	76,526	-0.01%
2022/10/06	18.2	152.12	20.1	154.20	155.50	-1.9	79,300	0.00%
2022/10/05	4	153.39	12.2	155.02	155.50	-8.2	80,642	-0.01%
2022/10/04	10	150.65	3.1	150.66	150.50	6.9	82,828	0.01%
2022/10/03	4.9	151.17	6.9	149.48	149.50	-2	84,746	0.00%
2022/09/30	8.3	140.24	9.1	141.80	146.00	-0.8	89,404	0.00%
2022/09/29	9.9	147.56	11.1	146.89	144.00	-1.2	92,868	0.00%
2022/09/28	9.5	145.64	6	146.33	144.00	3.5	95,013	0.00%
2022/09/27	3	150.00	14.6	152.14	153.50	-11.6	96,326	-0.01%
2022/09/26	10.5	147.91	15.4	149.59	145.50	-5	98,920	-0.01%
2022/09/23	6.6	158.88	10.2	158.43	158.00	-3.6	101,954	0.00%
2022/09/22	14.3	158.42	35.6	160.04	156.00	-21.3	103,290	-0.02%
2022/09/21	4.9	168.61	7	167.93	166.50	-2.2	105,540	0.00%
2022/09/20	9.5	171.37	4.4	171.46	172.50	5.1	106,936	0.00%
2022/09/19	13.4	176.37	14.8	174.41	169.00	-1.4	109,423	0.00%
2022/09/06	8	80.69	27.1	80.90	80.80	-19	109,750	-0.02%
2022/09/05	30.5	80.46	26	80.22	80.00	4.5	110,450	0.00%
2022/09/02	80.4	82.68	24.1	82.91	79.70	56.3	111,134	0.05%
2022/09/01	28.1	86.86	7.2	86.88	86.20	21	110,104	0.02%
2022/08/31	16	87.46	11.5	87.54	88.30	4.5	111,154	0.00%
2022/08/30	14.1	88.01	53.6	88.14	88.00	-39.5	110,653	-0.04%
2022/08/29	28.3	87.79	41	87.88	87.90	-12.7	110,637	-0.01%
2022/08/26	2.3	93.96	8	94.16	93.50	-5.8	110,403	-0.01%
2022/08/25	26.4	93.67	12.2	93.56	93.20	14.3	110,452	0.01%
2022/08/24	33.7	93.44	28	94.00	92.10	5.7	110,843	0.01%
2022/08/23	2	95.85	17	95.28	95.10	-15	111,196	-0.01%
2022/08/22	25.8	95.51	44.2	95.28	95.00	-18.4	111,536	-0.02%
2022/08/19	18.3	98.12	21	98.48	98.00	-2.7	111,307	0.00%
2022/08/18	27	98.27	16	98.62	97.80	11	111,482	0.01%
2022/08/17	41.2	98.94	33.2	99.15	98.30	8.1	111,900	0.01%
2022/08/16	32.2	98.27	53	98.64	97.10	-20.9	112,179	-0.02%
2022/08/15	65.7	99.96	65.6	99.97	99.50	0.1	113,986	0.00%
2022/08/12	3.9	103.87	24	103.33	104.00	-20.1	113,201	-0.02%
2022/08/11	43.2	104.05	32.2	104.67	103.00	11.1	114,580	0.01%
2022/08/10	31	104.45	45	103.87	103.00	-14	113,853	-0.01%
2022/08/09	24	103.79	63.6	103.61	105.00	-39.6	113,610	-0.03%
2022/08/08	33	99.59	31.5	100.48	101.00	1.5	113,561	0.00%
2022/08/05	40	98.13	86.1	97.77	99.20	-46.1	112,786	-0.04%
2022/08/04	13.4	92.67	18.1	92.58	94.00	-4.7	112,735	0.00%
2022/08/03	16.3	93.83	17	93.51	93.20	-0.8	113,100	0.00%
2022/08/02	38.4	93.49	13	93.63	93.30	25.4	114,082	0.02%
2022/08/01	18	95.58	29	95.87	96.60	-11	114,967	-0.01%
2022/07/29	9	95.79	44.5	95.82	95.50	-35.5	116,058	-0.03%
2022/07/28	17.2	92.88	4	92.28	92.00	13.2	116,037	0.01%
2022/07/27	20	93.04	12.2	93.62	94.00	7.9	116,797	0.01%
2022/07/26	12.1	91.73	13	92.00	91.70	-0.9	116,958	0.00%
2022/07/25	13.3	92.13	5	91.98	92.10	8.3	117,984	0.01%
2022/07/22	17.2	93.88	23	94.25	94.20	-5.9	117,754	0.00%
2022/07/21	12	91.87	38.5	92.05	93.00	-26.5	117,727	-0.02%
2022/07/20	32.1	91.59	27.3	91.85	89.70	4.8	116,996	0.00%
2022/07/19	25	91.60	92	91.25	91.60	-67	117,778	-0.06%
2022/07/18	6	89.88	21	89.61	89.30	-15	117,285	-0.01%
2022/07/15	45.2	89.66	17.2	89.87	89.30	27.9	117,712	0.02%
2022/07/14	26	89.00	41	89.61	90.60	-15	118,086	-0.01%
2022/07/13	25.1	88.97	29.2	89.47	87.10	-4.1	117,449	0.00%
2022/07/12	27.3	87.32	45.1	87.18	86.10	-17.8	116,723	-0.02%
2022/07/11	29	92.73	26.1	92.47	92.30	2.9	115,616	0.00%
2022/07/08	115.1	93.43	78.1	93.20	92.70	37	115,425	0.03%	大買/
2022/07/07	62.2	87.63	74	87.82	88.40	-11.8	114,229	-0.01%
2022/07/06	62.1	87.42	69.1	86.86	85.80	-7	113,418	-0.01%
2022/07/05	53.2	86.30	35.1	86.66	87.70	18.1	112,527	0.02%
2022/07/04	46.3	80.79	76	81.61	82.50	-29.8	110,875	-0.03%
2022/07/01	85.1	82.92	101.3	84.26	79.80	-16.2	109,978	-0.01%	大賣/
2022/06/30	92.2	85.89	60	86.24	84.60	32.2	108,135	0.03%
2022/06/29	185.6	92.73	100	91.86	89.00	85.6	106,524	0.08%	大買/
2022/06/28	189.6	107.63	113.5	108.13	108.50	76.2	101,371	0.08%	大買/大賣/
2022/06/27	81	104.95	98	106.73	108.50	-17	97,932	-0.02%
2022/06/24	39.6	99.60	61	99.33	98.70	-21.4	96,001	-0.02%
2022/06/23	58.1	99.36	53.5	99.21	96.10	4.6	95,217	0.00%
2022/06/22	82.4	104.13	78	105.97	102.00	4.4	94,380	0.00%
2022/06/21	32.2	110.80	5	110.30	110.00	27.2	91,420	0.03%
2022/06/20	52.4	113.27	31	112.00	109.50	21.4	90,332	0.02%
2022/06/17	17.2	119.22	58	118.90	119.50	-40.8	88,054	-0.05%
2022/06/16	113.6	124.02	20	124.60	119.50	93.6	87,782	0.11%	大買/
2022/06/15	49.2	129.76	8	130.31	128.00	41.2	87,290	0.05%
2022/06/14	37.2	129.12	77	129.75	131.50	-39.9	91,019	-0.04%
2022/06/13	53.2	132.39	16.2	132.36	130.50	37	98,088	0.04%
2022/06/10	23.3	138.19	6.2	138.02	139.00	17.2	101,235	0.02%
2022/06/09	72.6	140.31	69.2	140.73	140.00	3.4	103,838	0.00%
2022/06/08	4	145.50	7	145.57	145.50	-3	105,150	0.00%
2022/06/07	8	144.13	1.2	144.33	144.50	6.8	108,405	0.01%
2022/06/06	15	145.66	16.1	145.49	143.50	-1.1	112,216	0.00%
2022/06/02	15.1	145.00	6	144.50	144.50	9.1	117,494	0.01%
2022/06/01	10.1	143.70	17.5	143.59	144.50	-7.4	122,507	-0.01%
2022/05/31	52.4	142.78	44	141.72	140.50	8.4	128,602	0.01%
2022/05/30	23	144.22	5.1	144.22	144.00	17.9	130,969	0.01%
2022/05/27	15.1	144.00	14.3	144.39	144.50	0.9	133,139	0.00%
2022/05/26	6.4	143.17	19	142.58	142.00	-12.6	135,923	-0.01%
2022/05/25	31.1	144.58	18.1	142.51	143.00	13	137,580	0.01%
2022/05/24	37.1	145.53	68.1	143.76	142.00	-31.1	140,648	-0.02%
2022/05/23	60.1	143.66	93.4	143.59	144.00	-33.4	141,672	-0.02%
2022/05/20	52.1	136.59	19	136.76	135.00	33.1	143,505	0.02%
2022/05/19	36.2	132.45	17.1	133.86	136.00	19.1	146,445	0.01%
2022/05/18	19.1	137.48	28	137.73	137.50	-8.9	147,550	-0.01%
2022/05/17	42.1	135.93	37	137.61	135.50	5.1	148,465	0.00%
2022/05/16	67.5	138.68	86	138.09	137.50	-18.6	148,528	-0.01%
2022/05/13	10	142.80	75.3	143.11	143.50	-65.3	147,529	-0.04%
2022/05/12	63.7	141.26	22.3	141.69	139.00	41.3	148,790	0.03%
2022/05/11	31.3	147.12	21	145.40	144.50	10.3	149,339	0.01%
2022/05/10	50.1	147.16	33.1	146.97	149.00	17	149,834	0.01%
2022/05/09	50.8	151.33	19.2	150.19	147.00	31.6	149,854	0.02%
2022/05/06	40.3	152.54	48.8	151.26	154.00	-8.5	151,677	-0.01%
2022/05/05	17.1	152.26	34.6	153.07	152.50	-17.5	151,966	-0.01%
2022/05/04	54	151.64	78.1	151.39	151.50	-24.1	151,229	-0.02%
2022/05/03	0	146.50	12	145.46	146.50	-12	151,034	-0.01%
2022/04/29	8.2	144.01	46.9	144.07	145.00	-38.8	152,395	-0.03%
2022/04/28	13.3	140.13	67.2	139.13	138.00	-53.9	153,466	-0.04%
2022/04/27	14.1	137.32	19	137.58	140.00	-4.9	153,629	0.00%
2022/04/26	15.7	140.40	8	140.06	139.00	7.7	154,336	0.00%
2022/04/25	34.3	140.87	11.2	140.83	139.50	23.1	154,956	0.01%
2022/04/22	13	146.23	28.2	147.34	147.50	-15.2	154,411	-0.01%
2022/04/21	27	145.48	40.3	146.29	145.50	-13.3	155,375	-0.01%
2022/04/20	36.9	143.56	39.4	143.58	143.50	-2.5	155,690	0.00%
2022/04/19	5	141.30	21.6	141.29	141.50	-16.6	156,662	-0.01%
2022/04/18	21.2	139.09	8	139.44	138.00	13.2	157,249	0.01%
2022/04/15	5	139.90	18.9	140.19	141.50	-13.9	158,579	-0.01%
2022/04/14	27.2	140.42	14	139.46	138.00	13.2	159,052	0.01%
2022/04/13	4	138.13	63.3	138.74	140.00	-59.3	159,379	-0.04%
2022/04/12	23.3	133.51	11	133.45	134.50	12.3	158,970	0.01%
2022/04/11	29.1	136.74	23	136.93	136.00	6.1	158,820	0.00%
2022/04/08	9.9	133.21	42.2	134.92	135.50	-32.4	160,447	-0.02%
2022/04/07	30.7	129.60	35.5	129.91	128.50	-4.8	160,256	0.00%
2022/04/06	35.3	134.03	16.3	133.63	133.50	19	160,346	0.01%
2022/04/01	17.4	136.85	11.3	136.76	138.50	6.1	161,153	0.00%
2022/03/31	5.2	135.67	14.7	135.20	135.00	-9.5	160,612	-0.01%
2022/03/30	13.4	134.47	8.3	135.13	135.00	5.1	160,879	0.00%
2022/03/29	30.3	135.96	22.2	135.66	135.00	8.1	160,807	0.01%
2022/03/28	40.4	131.87	26	131.37	133.00	14.4	160,703	0.01%
2022/03/25	80.2	134.95	20	136.08	132.50	60.2	160,740	0.04%
2022/03/24	24	141.59	10	142.15	140.50	14	159,508	0.01%
2022/03/23	12.3	143.09	20.1	142.98	143.50	-7.7	159,913	0.00%
2022/03/22	16.5	143.56	7	143.50	142.50	9.5	160,671	0.01%
2022/03/21	17.4	141.54	49.2	141.64	144.50	-31.8	161,414	-0.02%
2022/03/18	61.3	141.71	41.2	141.49	141.00	20.1	162,524	0.01%
2022/03/17	103.7	143.67	78.5	143.81	146.50	25.3	161,352	0.02%	大買/
2022/03/16	210.4	150.38	192	151.81	143.00	18.4	159,444	0.01%	大買/大賣/
2022/03/15	119.4	162.28	82.2	159.29	158.00	37.2	152,784	0.02%	大買/
2022/03/14	41.1	164.21	56	164.25	164.50	-14.9	151,725	-0.01%
2022/03/11	42	157.94	66.3	157.97	160.00	-24.3	152,733	-0.02%
2022/03/10	57.1	160.01	101.7	158.86	156.00	-44.6	153,533	-0.03%	大賣/
2022/03/09	84.2	152.60	86.2	152.96	156.00	-2	153,264	0.00%
2022/03/08	143.9	146.66	178	145.17	147.00	-34.2	154,489	-0.02%	大買/大賣/
2022/03/07	116.8	154.89	91	154.55	151.00	25.8	149,636	0.02%	大買/
2022/03/04	183	164.59	105.2	164.06	159.00	77.8	146,034	0.05%	大買/大賣/
2022/03/03	31	158.24	133.9	157.75	160.50	-102.9	141,629	-0.07%	大賣/鉅額交易
2022/03/02	23	152.22	50.5	151.31	151.50	-27.5	141,292	-0.02%
2022/03/01	52.3	149.03	171.2	148.44	150.50	-118.9	141,164	-0.08%	大賣/鉅額交易
2022/02/25	26.3	144.60	31.2	144.73	143.50	-4.9	138,574	0.00%
2022/02/24	60.3	143.06	57.1	144.21	141.50	3.2	137,892	0.00%
2022/02/23	30.2	145.80	66.9	146.51	145.00	-36.8	135,778	-0.03%
2022/02/22	80.6	142.45	76.8	141.78	142.50	3.8	135,360	0.00%
2022/02/21	36.1	145.70	99.5	145.71	147.00	-63.5	132,479	-0.05%
2022/02/18	41.2	139.07	137.1	138.72	141.50	-95.9	130,913	-0.07%	大賣/
2022/02/17	31.5	134.10	37.7	135.28	133.50	-6.2	130,341	0.00%
2022/02/16	60	134.44	25.2	134.35	133.50	34.8	130,324	0.03%
2022/02/15	9.3	131.78	21.2	131.87	132.00	-11.9	131,615	-0.01%
2022/02/14	65.5	132.24	102.1	133.07	130.00	-36.7	135,142	-0.03%	大賣/
2022/02/11	127.3	133.36	56.2	133.39	131.50	71.1	135,823	0.05%	大買/
2022/02/10	29	131.40	42	131.28	132.00	-13	137,310	-0.01%
2022/02/09	36.1	129.90	43.1	130.41	129.00	-7	141,333	0.00%
2022/02/08	69.4	127.41	64.8	128.91	129.00	4.6	142,570	0.00%
2022/02/07	40.2	119.40	51.5	120.66	124.00	-11.3	142,448	-0.01%
2022/01/26	35.8	113.30	34.2	112.90	113.00	1.6	145,182	0.00%
2022/01/25	63	111.30	16.3	111.47	110.00	46.7	146,927	0.03%
2022/01/24	39.3	113.71	99	112.44	115.00	-59.8	147,622	-0.04%
2022/01/21	117.8	118.13	43	118.79	115.50	74.8	148,843	0.05%	大買/
2022/01/20	23.1	123.95	34	123.28	124.00	-10.9	147,911	-0.01%
2022/01/19	47.7	123.18	9	123.56	122.50	38.7	148,513	0.03%
2022/01/18	26.7	127.26	14	127.61	127.00	12.7	148,700	0.01%
2022/01/17	38.5	128.35	74	128.46	127.00	-35.5	150,741	-0.02%
2022/01/14	24	126.65	34	127.44	132.00	-10	151,250	-0.01%
2022/01/13	27	128.09	15.1	126.97	126.00	12	150,441	0.01%
2022/01/12	74.3	131.54	13.1	130.00	128.50	61.2	150,664	0.04%
2022/01/11	28.4	135.61	18	135.50	134.00	10.4	150,372	0.01%
2022/01/10	56.5	137.22	11	137.91	136.50	45.5	153,323	0.03%
2022/01/07	42	142.05	6	141.08	140.50	36	153,391	0.02%
2022/01/06	37	142.89	24	142.92	143.00	13	155,682	0.01%
2022/01/05	11	142.14	28	142.41	141.00	-17	157,420	-0.01%
2022/01/04	17.2	140.14	11.2	139.63	140.50	6	160,365	0.00%
2022/01/03	152.6	138.52	46	136.89	139.50	106.6	161,661	0.07%	大買/鉅額交易
2021/12/30	21.2	142.26	21	142.07	142.50	0.2	162,803	0.00%
2021/12/29	26	145.02	20.1	144.50	144.00	5.9	165,151	0.00%
2021/12/28	31	143.81	58.3	144.06	143.50	-27.3	169,330	-0.02%
2021/12/27	16	139.56	6	139.75	139.50	10	172,634	0.01%
2021/12/24	7	139.57	72.1	140.44	139.00	-65.1	177,210	-0.04%
2021/12/23	5	140.40	18.7	139.91	139.00	-13.7	177,626	-0.01%
2021/12/22	17	141.29	19	140.38	140.00	-2	178,829	0.00%
2021/12/21	16.2	139.87	39	139.19	141.50	-22.8	180,705	-0.01%
2021/12/20	24.5	139.17	11.1	139.42	139.00	13.4	182,485	0.01%
2021/12/17	17.1	142.37	65	141.86	140.50	-47.9	184,112	-0.03%
2021/12/16	26.2	140.62	37	140.70	141.00	-10.8	183,615	-0.01%
2021/12/15	30.4	135.87	27.2	135.63	138.00	3.2	183,159	0.00%
2021/12/14	48.3	135.61	21	136.23	133.00	27.3	183,106	0.01%
2021/12/13	19.3	140.89	16	141.50	140.00	3.3	181,061	0.00%
2021/12/10	68.5	141.15	40.6	141.79	140.00	27.9	182,663	0.02%
2021/12/09	22.2	144.44	137.4	143.95	146.00	-115.2	182,805	-0.06%	大賣/鉅額交易
2021/12/08	43.1	146.14	65	145.83	143.50	-21.9	183,955	-0.01%
2021/12/07	61.3	143.29	68.5	143.49	144.00	-7.2	183,428	0.00%
2021/12/06	46	139.52	90.2	140.16	141.00	-44.2	181,188	-0.02%
2021/12/03	85	134.81	81.4	134.59	133.50	3.6	180,240	0.00%
2021/12/02	61.4	131.27	172.2	130.54	133.00	-110.7	181,513	-0.06%	大賣/鉅額交易
2021/12/01	31	124.69	21	124.98	124.50	10	179,276	0.01%
2021/11/30	19	123.50	49.3	123.81	124.50	-30.3	181,460	-0.02%
2021/11/29	35.1	120.84	42	121.07	120.00	-6.9	182,714	0.00%
2021/11/26	74.3	122.13	31	122.03	118.50	43.3	184,621	0.02%
2021/11/25	30	124.57	63.6	123.83	124.50	-33.6	183,392	-0.02%
2021/11/24	28	119.84	35	119.81	120.00	-7	181,941	0.00%
2021/11/23	29	120.19	37.2	121.04	119.50	-8.2	182,953	0.00%
2021/11/22	18.2	119.54	23.8	120.30	119.50	-5.6	184,329	0.00%
2021/11/19	36.1	117.66	28	118.27	117.00	8.1	185,580	0.00%
2021/11/18	11	119.41	78.7	119.57	119.00	-67.7	189,398	-0.04%
2021/11/17	57.2	118.71	37	117.15	117.00	20.2	192,811	0.01%
2021/11/16	43.1	115.80	65	116.06	119.50	-21.9	193,997	-0.01%
2021/11/15	51.3	112.75	52.3	113.39	112.00	-1	196,466	0.00%
2021/11/12	245	112.18	16	112.56	111.50	229	199,268	0.11%	大買/鉅額交易
2021/11/11	151.2	113.56	51.3	117.14	109.50	100	198,947	0.05%	大買/
2021/11/10	59.9	121.74	62.9	122.42	120.00	-3	197,060	0.00%
2021/11/09	108.4	122.58	80.1	123.07	122.00	28.3	197,592	0.01%	大買/
2021/11/08	118.1	119.06	102.1	119.14	124.00	16.1	198,679	0.01%	大買/大賣/
2021/11/05	32	110.31	80.3	111.07	114.00	-48.3	201,236	-0.02%
2021/11/04	141	113.74	85.3	113.76	109.50	55.7	204,910	0.03%	大買/
2021/11/03	81	110.54	74	111.23	112.00	7	206,410	0.00%
2021/11/02	23.3	104.66	78.1	104.31	105.00	-54.8	209,357	-0.03%
2021/11/01	34	102.13	72	102.34	100.50	-38	210,903	-0.02%
2021/10/29	98	98.80	133.6	97.52	99.50	-35.6	213,497	-0.02%	大賣/
2021/10/28	57	94.54	77.1	94.71	93.20	-20.1	219,262	-0.01%
2021/10/27	53.3	93.40	21	93.75	92.80	32.3	228,121	0.01%
2021/10/26	38.1	95.39	22.2	95.29	95.10	16	239,233	0.01%
2021/10/25	30	92.99	70.4	93.44	95.30	-40.3	246,483	-0.02%
2021/10/22	68.4	90.48	46.6	90.10	89.20	21.8	254,186	0.01%
2021/10/21	26	92.60	80.2	92.79	92.20	-54.2	260,530	-0.02%
2021/10/20	43.3	92.63	29.4	93.59	91.40	13.9	265,268	0.01%
2021/10/19	40.6	93.09	26.7	93.19	91.70	13.9	272,326	0.01%
2021/10/18	97.8	89.37	98.3	88.70	92.40	-0.6	280,299	0.00%
2021/10/15	40.3	94.40	35.1	94.66	93.90	5.2	286,315	0.00%
2021/10/14	70.7	95.44	61.4	95.44	95.30	9.3	284,975	0.00%
2021/10/13	31.5	93.90	76.1	93.97	92.90	-44.6	281,702	-0.02%
2021/10/12	111.3	93.08	48.3	92.69	90.50	63	279,732	0.02%	大買/
2021/10/08	64.7	101.10	21	101.85	100.00	43.7	276,342	0.02%
2021/10/07	42.1	103.49	81.7	103.41	102.50	-39.7	276,157	-0.01%
2021/10/06	58.5	99.76	58	98.60	97.80	0.5	273,216	0.00%
2021/10/05	87.3	101.07	59.2	102.09	103.00	28.2	270,476	0.01%
2021/10/04	133.9	105.69	108.2	106.13	102.50	25.8	266,654	0.01%	大買/大賣/
2021/10/01	140.3	116.26	43	115.97	113.50	97.3	262,828	0.04%	大買/
2021/09/30	16.6	124.61	15.5	124.52	126.00	1.1	258,955	0.00%
2021/09/29	45.1	124.65	21.8	123.62	123.00	23.3	266,397	0.01%
2021/09/28	88.1	126.47	24	126.21	125.50	64.1	272,286	0.02%
2021/09/27	49	134.21	23	135.22	131.50	26	278,548	0.01%
2021/09/24	47	132.50	83	133.72	134.00	-36	277,910	-0.01%
2021/09/23	9	128.28	36.1	128.29	127.50	-27.1	276,862	-0.01%
2021/09/22	55.2	125.35	24	125.33	125.00	31.1	278,003	0.01%
2021/09/17	26	127.54	33.4	127.30	128.00	-7.3	278,093	0.00%
2021/09/16	31	124.82	26	124.81	124.00	5	278,408	0.00%
2021/09/15	43.9	122.41	39.1	123.95	124.50	4.8	279,439	0.00%
2021/09/14	82.1	126.91	22.7	127.99	123.50	59.4	279,133	0.02%
2021/09/13	27.5	134.50	26.2	134.66	132.00	1.3	278,137	0.00%
2021/09/10	25	130.12	82	130.85	133.50	-57	277,324	-0.02%
2021/09/09	35	126.89	47.1	127.36	126.50	-12.1	276,395	0.00%
2021/09/08	39	126.79	27.1	126.35	126.00	11.9	282,336	0.00%
2021/09/07	58.5	125.47	107.5	126.54	128.00	-49	296,157	-0.02%	大賣/
2021/09/06	53.5	121.12	33.8	121.94	118.00	19.7	300,566	0.01%
2021/09/03	95.4	126.31	50.1	126.42	125.50	45.4	306,502	0.01%
2021/09/02	67	128.07	73	128.72	129.50	-6	310,347	0.00%
2021/09/01	101.3	130.07	44.2	130.07	128.50	57.1	315,029	0.02%	大買/
2021/08/31	41.4	138.05	22.1	138.36	136.00	19.4	315,876	0.01%
2021/08/30	16	141.97	8.3	141.52	140.00	7.7	324,773	0.00%
2021/08/27	37	140.27	35	141.91	141.00	2	330,529	0.00%
2021/08/26	44	142.07	45	142.14	142.50	-1	337,701	0.00%
2021/08/25	54.5	141.49	70.2	142.80	144.00	-15.7	346,126	0.00%
2021/08/24	156.2	144.40	81.7	142.13	140.00	74.6	351,799	0.02%	大買/
2021/08/23	34.5	142.80	125.2	142.78	144.00	-90.7	356,981	-0.03%	大賣/
2021/08/20	41	131.42	51.5	131.49	132.50	-10.5	363,044	0.00%
2021/08/19	127.7	133.05	56	132.04	128.00	71.7	368,882	0.02%	大買/
2021/08/18	37.4	127.37	112	131.85	136.00	-74.6	373,418	-0.02%	大賣/
2021/08/17	64	129.89	29	129.07	126.50	35	379,697	0.01%
2021/08/16	57	132.41	59.7	131.86	130.50	-2.7	389,123	0.00%
2021/08/13	98.7	136.48	76	136.66	130.50	22.7	396,226	0.01%
2021/08/12	56.2	133.71	89	134.10	137.00	-32.8	405,746	-0.01%
2021/08/11	161.6	133.50	106.4	134.19	132.00	55.2	407,695	0.01%	大買/大賣/
2021/08/10	144.2	143.35	74	141.99	139.50	70.2	403,656	0.02%	大買/
2021/08/09	117.1	144.00	71.2	144.74	142.50	45.9	405,351	0.01%	大買/
2021/08/06	104.5	143.95	141.5	145.25	142.00	-37	410,188	-0.01%	大買/大賣/
2021/08/05	137.8	140.99	67.1	139.83	138.50	70.7	410,472	0.02%	大買/
2021/08/04	81.1	142.23	53.5	142.70	143.50	27.6	413,241	0.01%
2021/08/03	121	141.95	117	142.21	141.00	4	422,017	0.00%	大買/大賣/
2021/08/02	151.8	130.91	179.8	134.81	141.50	-28.1	419,806	-0.01%	大買/大賣/
2021/07/30	231.1	141.24	132.5	142.41	132.00	98.6	414,783	0.02%	大買/大賣/
2021/07/29	114.7	137.51	119.1	140.32	144.50	-4.4	409,169	0.00%	大買/大賣/
2021/07/28	144.3	125.86	170	125.41	131.50	-25.7	407,561	-0.01%	大買/大賣/
2021/07/27	125.6	130.00	89.1	131.28	126.50	36.5	407,672	0.01%	大買/
2021/07/26	91.1	146.11	77.1	147.93	140.50	14.1	408,233	0.00%
2021/07/23	110.3	149.04	152.1	148.77	154.00	-41.8	407,402	-0.01%	大買/大賣/
2021/07/22	190.7	144.23	203.7	141.72	143.50	-13	404,660	0.00%	大買/大賣/
2021/07/21	218	160.86	86	162.53	155.00	132	404,151	0.03%	大買/鉅額交易
2021/07/20	1	173.00	0.1	172.00	169.50	1	400,099	0.00%
2021/07/19	5	186.60	0	0.00	186.00	5	408,762	0.00%
2021/07/16	5	172.10	17	173.97	178.50	-12	420,744	0.00%
2021/07/15	1	154.00	23	161.02	163.00	-22	426,675	-0.01%
2021/07/14	6	153.83	25.1	154.44	148.50	-19.1	431,418	0.00%
2021/07/13	6.1	167.70	9	176.61	165.00	-2.9	436,403	0.00%
2021/07/12	0	0.00	23.1	189.38	183.00	-23.1	440,608	-0.01%
2021/07/09	19	188.24	20.1	187.97	187.00	-1.1	444,332	0.00%
2021/07/08	8	198.31	133.1	199.46	207.50	-125.1	453,132	-0.03%	大賣/鉅額交易
2021/07/07	24	214.54	32	211.67	202.00	-8	458,714	0.00%
2021/07/06	243.1	226.02	165.7	225.28	224.00	77.4	463,239	0.02%	大買/大賣/
2021/07/05	111.4	208.83	180.9	211.16	217.00	-69.5	460,933	-0.02%	大買/大賣/
2021/07/02	217.5	209.62	108	208.02	206.50	109.5	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	80.7	206.77	34.4	207.71	213.00	46.2	454,472	0.01%
2021/06/30	44.2	191.07	52.7	192.91	197.00	-8.5	460,040	0.00%
2021/06/29	71.3	179.43	39	175.97	179.50	32.3	463,620	0.01%
2021/06/28	29	170.53	69.2	173.61	176.00	-40.2	466,807	-0.01%
2021/06/25	18.2	157.97	84.7	158.66	160.00	-66.5	467,678	-0.01%
2021/06/24	32	144.66	82	147.41	152.00	-50.1	469,148	-0.01%
2021/06/23	139	144.21	75	142.13	138.50	64	470,103	0.01%	大買/
2021/06/22	76	155.89	60	154.71	153.50	16	472,134	0.00%
2021/06/21	72.5	147.99	67.2	148.50	152.00	5.3	474,523	0.00%
2021/06/18	98.3	141.07	46.6	138.81	140.00	51.7	481,844	0.01%
2021/06/17	167.2	133.27	107.5	132.90	136.50	59.7	486,053	0.01%	大買/大賣/
2021/06/16	265.5	139.06	167.4	139.73	133.50	98	482,407	0.02%	大買/大賣/
2021/06/15	171.3	129.70	168.4	132.19	136.00	2.9	469,049	0.00%	大買/大賣/
2021/06/11	115.6	117.95	222.5	120.18	124.00	-106.9	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	142	113.50	95	113.28	113.50	47	455,798	0.01%	大買/
2021/06/09	108.1	117.37	121.3	117.43	116.00	-13.3	452,231	0.00%	大買/大賣/
2021/06/08	76.3	113.20	98.2	114.62	115.50	-21.9	447,647	0.00%
2021/06/07	207.9	112.52	161	112.14	110.50	46.9	445,887	0.01%	大買/大賣/
2021/06/04	152.5	119.14	104.1	118.82	116.50	48.4	437,397	0.01%	大買/大賣/
2021/06/03	113.3	116.51	238.1	118.01	119.00	-124.8	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	249.6	111.86	149.7	112.17	110.50	99.9	425,638	0.02%	大買/大賣/
2021/06/01	162.3	102.63	196.1	104.08	108.00	-33.8	416,036	-0.01%	大買/大賣/
2021/05/31	218.7	100.36	238	101.13	98.60	-19.3	408,878	0.00%	大買/大賣/
2021/05/28	90.2	91.16	278.4	93.69	96.40	-188.2	400,305	-0.05%	大賣/鉅額交易
2021/05/27	222.3	87.47	197	88.17	87.70	25.3	393,426	0.01%	大買/大賣/
2021/05/26	214.1	83.52	242	84.16	85.60	-27.9	387,304	-0.01%	大買/大賣/
2021/05/25	256.5	84.24	169	85.55	82.40	87.5	379,915	0.02%	大買/大賣/
2021/05/24	178	87.57	190.3	87.36	86.40	-12.3	373,220	0.00%	大買/大賣/
2021/05/21	93	82.06	109.7	82.32	84.70	-16.7	366,431	0.00%	大賣/
2021/05/20	341.1	79.22	251	78.91	77.00	90.1	363,426	0.02%	大買/大賣/
2021/05/19	145.1	74.41	107	74.76	76.30	38.1	353,990	0.01%	大買/大賣/
2021/05/18	52	68.10	199.5	68.52	69.40	-147.5	354,300	-0.04%	大賣/鉅額交易
2021/05/17	221	64.62	184.9	66.44	63.10	36.1	355,083	0.01%	大買/大賣/
2021/05/14	209.3	72.77	147	71.73	70.10	62.3	348,929	0.02%	大買/大賣/
2021/05/13	193.4	78.84	95.1	78.75	77.50	98.3	341,630	0.03%	大買/
2021/05/12	94.6	88.58	44.3	90.87	86.10	50.3	339,909	0.01%
2021/05/11	277.6	95.17	172.1	96.59	95.60	105.5	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	68.4	91.27	149.4	92.45	93.50	-81	328,422	-0.02%	大賣/
2021/05/07	41	83.15	132.8	83.15	85.00	-91.8	325,581	-0.03%	大賣/
2021/05/06	76.3	82.47	119	82.31	81.10	-42.7	323,968	-0.01%	大賣/
2021/05/05	106.3	78.77	199.2	80.16	79.90	-92.9	320,740	-0.03%	大買/大賣/
2021/05/04	281.1	83.39	167.1	81.32	78.00	114	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	162.6	85.05	207.9	85.15	86.60	-45.3	313,206	-0.01%	大買/大賣/
2021/04/29	94.5	75.98	90	76.64	79.00	4.5	311,289	0.00%
2021/04/28	154.1	78.43	176	78.47	76.80	-21.9	313,044	-0.01%	大買/大賣/
2021/04/27	150.5	78.56	158.1	78.64	77.50	-7.6	314,226	0.00%	大買/大賣/
2021/04/26	135	75.07	153.8	74.86	76.80	-18.8	312,603	-0.01%	大買/大賣/
2021/04/23	236.3	70.81	186	71.05	69.90	50.3	315,745	0.02%	大買/大賣/
2021/04/22	339.7	79.69	218.7	79.07	72.90	120.9	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	174.1	73.44	180	73.52	75.90	-5.9	308,666	0.00%	大買/大賣/
2021/04/20	118.1	68.25	90	68.39	69.00	28.1	309,304	0.01%	大買/
2021/04/19	185.6	67.69	157.2	67.54	68.00	28.4	313,097	0.01%	大買/大賣/
2021/04/16	61.4	61.06	103	61.16	63.30	-41.6	312,672	-0.01%	大賣/
2021/04/15	94	59.45	73	59.57	59.00	21	316,287	0.01%
2021/04/14	206	58.12	146	58.56	59.90	60	324,475	0.02%	大買/大賣/
2021/04/13	144.1	56.85	74	56.96	56.90	70.1	323,391	0.02%	大買/
2021/04/12	25	54.33	89	54.49	55.00	-64	325,158	-0.02%
2021/04/09	58	50.47	57	50.24	50.00	1	327,887	0.00%
2021/04/08	33.5	51.70	49	51.89	52.30	-15.5	328,861	0.00%
2021/04/07	73	49.76	77.7	50.31	50.50	-4.7	330,502	0.00%
2021/04/06	109.1	48.45	138.2	48.30	49.50	-29.1	339,217	-0.01%	大買/大賣/
2021/04/01	102	47.67	104	47.37	47.90	-2	334,420	0.00%	大買/大賣/
2021/03/31	67	45.45	116	45.56	45.50	-49	335,169	-0.01%	大賣/
2021/03/30	22	44.14	22	43.97	43.80	0	332,613	0.00%
2021/03/29	53	44.18	42.3	43.87	43.80	10.7	334,642	0.00%
2021/03/26	27	42.48	116	42.91	43.05	-89	338,151	-0.03%	大賣/
2021/03/25	151	42.19	27.1	41.98	41.70	123.9	342,399	0.04%	大買/鉅額交易
2021/03/24	59	43.09	50.1	43.12	43.70	8.9	344,151	0.00%
2021/03/23	146.3	44.44	110	44.45	42.75	36.3	341,620	0.01%	大買/大賣/
2021/03/22	61	45.13	158.3	45.30	45.85	-97.3	335,637	-0.03%	大賣/
2021/03/19	47	42.11	41	41.69	41.70	6	335,053	0.00%
2021/03/18	21	40.62	148	41.00	41.65	-127	336,025	-0.04%	大賣/鉅額交易
2021/03/17	27	40.31	40.1	39.98	40.10	-13.1	338,081	0.00%
2021/03/16	32	39.55	54	39.71	39.60	-22	340,095	-0.01%
2021/03/15	131	39.54	97	39.57	40.00	34	343,638	0.01%	大買/
2021/03/12	14	38.78	111	39.10	38.80	-97	346,068	-0.03%	大賣/
2021/03/11	46	38.58	140	38.85	38.15	-94	345,247	-0.03%	大賣/
2021/03/10	18	38.10	33	38.31	38.05	-15	343,580	0.00%
2021/03/09	25	37.75	59.5	37.99	38.40	-34.5	342,793	-0.01%
2021/03/08	25	37.69	17	37.92	37.35	8	342,626	0.00%
2021/03/05	12	37.38	44	37.27	37.30	-32	343,254	-0.01%
2021/03/04	41	37.25	7	37.64	37.30	34	344,270	0.01%
2021/03/03	36	37.06	100	37.11	38.05	-64	345,435	-0.02%
2021/03/02	216	37.99	190	37.42	36.50	26	347,418	0.01%	大買/大賣/
2021/02/26	127.5	37.76	158	37.50	37.95	-30.5	346,878	-0.01%	大買/大賣/
2021/02/25	68	37.63	67	37.62	37.65	1	346,065	0.00%
2021/02/24	149	37.37	61	37.72	36.75	88	346,653	0.03%	大買/
2021/02/23	50	39.38	103	39.38	38.35	-53	345,278	-0.02%	大賣/
2021/02/22	77	39.18	178	39.11	39.40	-101	343,575	-0.03%	大賣/鉅額交易
2021/02/19	62	37.01	77	37.33	36.85	-15	341,444	0.00%
2021/02/18	107	37.73	89	37.94	37.45	18	340,564	0.01%	大買/
2021/02/17	62	35.58	174.2	35.33	36.70	-112.2	334,836	-0.03%	大賣/鉅額交易
2021/02/05	29	33.77	28	33.80	33.70	1	333,779	0.00%
2021/02/04	62	33.70	39	34.02	33.95	23	333,977	0.01%
2021/02/03	129	34.23	102.1	34.42	33.55	26.9	335,365	0.01%	大買/大賣/
2021/02/02	67	33.88	129	33.71	34.10	-62	334,637	-0.02%	大賣/
2021/02/01	79	31.20	82	31.23	31.20	-3	332,819	0.00%
2021/01/29	97	32.12	17	32.53	31.20	80	331,287	0.02%
2021/01/28	44	32.57	74	33.01	33.20	-30	329,188	-0.01%
2021/01/27	82	33.07	40	32.53	32.45	42	326,737	0.01%
2021/01/26	204	34.43	39	34.44	33.65	165	324,290	0.05%	大買/鉅額交易
2021/01/25	122	35.91	75	36.16	35.35	47	321,731	0.01%	大買/
2021/01/22	89	33.92	169	33.81	35.00	-80	317,020	-0.03%	大賣/
2021/01/21	108	32.20	161	32.03	32.10	-53	311,919	-0.02%	大買/大賣/
2021/01/20	154	31.01	149	31.04	30.45	5	307,578	0.00%	大買/大賣/
2021/01/19	268	33.67	207	33.74	32.00	61	301,961	0.02%	大買/大賣/
2021/01/18	70	33.39	84	33.04	34.00	-14	298,582	0.00%
2021/01/15	324	35.03	46	34.70	34.25	278	291,543	0.10%	大買/鉅額交易
2021/01/14	90	38.40	99	38.56	38.05	-9	282,872	0.00%
2021/01/13	211	38.00	73.1	38.40	37.45	137.9	277,868	0.05%	大買/鉅額交易
2021/01/12	203	39.85	88.1	39.59	38.55	114.9	271,214	0.04%	大買/鉅額交易
2021/01/11	64	41.99	109	42.00	42.65	-45	263,335	-0.02%	大賣/
2021/01/08	140	39.44	150	39.38	40.30	-10	258,827	0.00%	大買/大賣/
2021/01/07	227	39.50	184.2	39.57	38.45	42.9	251,081	0.02%	大買/大賣/
2021/01/06	274.2	44.23	98	44.25	42.55	176.2	239,427	0.07%	大買/鉅額交易
2021/01/05	65	44.41	93.2	44.45	45.50	-28.2	232,855	-0.01%
2021/01/04	77	43.62	158	43.68	44.75	-81	225,311	-0.04%	大賣/
2020/12/31	184.1	39.44	126.9	39.47	40.70	57.2	217,707	0.03%	大買/大賣/
2020/12/30	90.9	37.54	161	37.89	38.20	-70.1	211,301	-0.03%	大賣/
2020/12/29	284	38.25	243.1	38.91	38.35	40.9	206,347	0.02%	大買/大賣/
2020/12/28	59	35.58	56.1	35.59	36.75	2.9	193,655	0.00%
2020/12/25	71.2	33.15	119.3	32.95	33.45	-48.1	191,484	-0.03%	大賣/
2020/12/24	24	31.20	43.1	31.40	31.00	-19.1	186,562	-0.01%
2020/12/23	82.1	30.02	102	30.32	30.70	-19.9	184,624	-0.01%	大賣/
2020/12/22	123	31.70	85	32.07	30.20	38	182,936	0.02%	大買/
2020/12/21	173	32.43	188.1	32.27	32.55	-15.1	178,077	-0.01%	大買/大賣/
2020/12/18	88	30.36	143.2	30.72	30.60	-55.2	174,642	-0.03%	大賣/
2020/12/17	5	29.40	59	29.59	29.50	-54	169,195	-0.03%
2020/12/16	58	29.68	35	29.76	29.65	23	168,328	0.01%
2020/12/15	145	29.36	40	29.25	28.65	105	165,748	0.06%	大買/鉅額交易
2020/12/14	83.1	28.45	95	28.71	29.45	-11.9	161,575	-0.01%
2020/12/11	97	27.74	60	27.65	27.15	37	159,719	0.02%
2020/12/10	112	28.74	49.1	28.82	28.90	62.9	156,348	0.04%	大買/
2020/12/09	107	27.90	93	28.16	28.50	14	157,119	0.01%	大買/
2020/12/08	147	26.28	232.3	26.14	26.65	-85.3	154,716	-0.06%	大買/大賣/
2020/12/07	84	24.13	75	24.41	24.25	9	149,613	0.01%
2020/12/04	42	24.24	11	24.36	24.20	31	148,675	0.02%
2020/12/03	10	24.67	30	25.12	24.75	-20	148,725	-0.01%
2020/12/02	83	24.49	104	24.68	24.65	-21	150,359	-0.01%	大賣/
2020/12/01	60	24.19	14	24.18	24.30	46	149,880	0.03%
2020/11/30	91	25.06	90	25.32	24.70	1	148,944	0.00%
2020/11/27	91	24.60	89	24.92	25.10	2	147,374	0.00%
2020/11/26	108	24.50	58.6	24.41	24.65	49.4	146,402	0.03%	大買/
2020/11/25	62	24.01	58.2	24.02	23.85	3.8	145,358	0.00%
2020/11/24	88	23.31	12	23.46	23.15	76	142,622	0.05%
2020/11/23	27	23.15	11	23.15	23.45	16	141,379	0.01%
2020/11/20	20	22.33	32	22.30	22.55	-12	141,017	-0.01%
2020/11/19	38.2	22.18	9	22.47	21.95	29.2	142,743	0.02%
2020/11/18	37	22.16	50.9	22.30	22.50	-13.9	140,647	-0.01%
2020/11/17	0	0.00	36	20.74	21.10	-36	137,819	-0.03%
2020/11/16	13	20.42	16	20.42	20.50	-3	138,620	0.00%
2020/11/13	15	20.10	43	20.13	20.10	-28	139,438	-0.02%
2020/11/12	52	19.45	44	19.70	19.50	8	138,375	0.01%
2020/11/11	49	20.03	17	19.82	20.20	32	138,779	0.02%
2020/11/10	51	20.82	16	21.05	19.95	35	137,101	0.03%
2020/11/09	53	21.52	33	21.42	21.70	20	131,851	0.02%
2020/11/06	1	20.35	69	20.16	20.35	-68	128,364	-0.05%
2020/11/05	26	19.95	6	19.93	19.80	20	127,834	0.02%
2020/11/04	34	19.33	60	19.53	19.80	-26	126,762	-0.02%
2020/11/03	3.4	19.19	5	19.26	19.25	-1.6	125,533	0.00%
2020/11/02	20	19.18	15	19.17	19.20	5	124,190	0.00%
2020/10/30	10	18.95	8	18.96	18.90	2	121,735	0.00%
2020/10/29	6	18.61	7.5	18.64	18.95	-1.5	119,885	0.00%
2020/10/28	17.8	19.36	28	18.87	18.80	-10.2	117,910	-0.01%
2020/10/27	10	19.58	24.8	19.64	19.65	-14.8	115,403	-0.01%
2020/10/26	50	19.77	63.5	19.76	19.80	-13.5	113,934	-0.01%
2020/10/23	62	18.54	91	18.41	18.60	-29	109,416	-0.03%
2020/10/22	1	17.90	15	17.71	17.90	-14	106,951	-0.01%
2020/10/21	5	17.92	2	17.85	17.85	3	106,336	0.00%
2020/10/20	16	17.90	25	17.95	17.95	-9	105,733	-0.01%
2020/10/19	2	17.80	0	0.00	17.85	2	104,644	0.00%
2020/10/16	29	17.73	14	17.73	17.65	15	103,316	0.01%
2020/10/15	11	17.35	24	17.34	17.50	-13	101,167	-0.01%
2020/10/14	21	16.96	30	17.03	17.15	-9	99,905	-0.01%
2020/10/13	63	16.79	135	16.86	17.00	-72	98,781	-0.07%	大賣/
2020/10/12	62	16.27	103	16.52	16.30	-41	96,201	-0.04%	大賣/
2020/10/08	81	16.55	1	16.50	16.65	80	95,101	0.08%
2020/10/07	20	16.70	82	16.59	16.65	-62	94,341	-0.07%
2020/10/06	84	16.36	2	16.25	16.45	82	93,537	0.09%
2020/10/05	17	16.32	27	16.32	16.45	-10	92,554	-0.01%
2020/09/30	4	15.85	78	15.75	15.85	-74	90,775	-0.08%
2020/09/29	6	15.47	14	15.73	15.45	-8	89,783	-0.01%
2020/09/28	28	15.46	1	15.55	15.55	27	88,723	0.03%
2020/09/25	87	15.14	104	15.35	15.40	-17	88,039	-0.02%	大賣/
2020/09/24	48	14.89	22	15.13	14.80	26	85,793	0.03%
2020/09/23	49	15.14	0	0.00	15.20	49	83,579	0.06%
2020/09/22	34	15.80	35	15.84	15.80	-1	79,654	0.00%
2020/09/21	10.9	15.71	46	15.86	15.80	-35.2	78,597	-0.04%
2020/09/18	7	16.09	7	16.09	16.05	0	77,335	0.00%
2020/09/17	145	16.25	94	16.13	16.10	51	76,254	0.07%	大買/
2020/09/16	76	15.99	53	15.99	16.10	23	74,588	0.03%
2020/09/15	33.1	16.71	61	16.69	16.90	-27.9	71,108	-0.04%
2020/09/14	62	17.05	31	17.15	16.50	31	69,318	0.04%
2020/09/11	32	18.91	75	18.00	17.70	-43	64,199	-0.07%
2020/09/10	17	19.14	13.4	19.20	19.05	3.7	60,379	0.01%
2020/09/09	44	18.90	55	18.73	19.00	-11	59,235	-0.02%
2020/09/08	35	18.61	63	18.63	18.70	-28	57,847	-0.05%
2020/09/07	60	19.22	126	19.27	18.80	-66	55,986	-0.12%	大賣/
2020/09/04	14	18.38	10	18.31	18.80	4	52,869	0.01%
2020/09/03	58	17.92	47	18.00	18.20	11	51,321	0.02%
2020/09/02	13	17.49	44.3	17.48	17.60	-31.3	49,450	-0.06%
2020/09/01	31	17.04	3	17.00	17.20	28	48,390	0.06%
2020/08/31	23	17.40	67	17.38	17.40	-44	46,838	-0.09%
2020/08/28	20	16.40	12.3	16.52	16.35	7.8	43,576	0.02%
2020/08/27	23	16.39	6	16.27	16.25	17	42,409	0.04%
2020/08/26	34	16.39	6	16.47	16.45	28	41,223	0.07%
2020/08/25	62.1	15.85	139.3	16.14	16.30	-77.2	39,046	-0.20%	大賣/
2020/08/24	13	15.20	17.1	15.26	15.20	-4.1	34,943	-0.01%
2020/08/21	12	15.37	5.1	15.25	15.20	6.9	34,183	0.02%
2020/08/20	124.1	15.24	38	15.45	15.00	86.1	32,488	0.27%	大買/
2020/08/19	34	15.76	64	15.38	15.40	-30	29,075	-0.10%
2020/08/18	111.1	14.84	59	15.06	15.20	52.1	26,709	0.19%	大買/
2020/08/17	55	14.21	54	14.71	14.90	1	23,874	0.00%
2020/08/14	10	13.20	21.1	13.22	13.55	-11.1	21,723	-0.05%
2020/08/13	0	0.00	7	12.50	12.35	-7	19,151	-0.04%
2020/08/12	1	12.35	10	12.15	12.20	-9	18,795	-0.05%
2020/08/11	10	12.63	33	12.51	12.45	-23	18,327	-0.13%
2020/08/10	0	0.00	81.9	12.02	12.50	-81.9	16,859	-0.49%
2020/08/07	9	11.40	15	11.38	11.40	-6	15,756	-0.04%
2020/08/05	2	11.05	12	11.06	11.05	-10	15,222	-0.07%
2020/08/04	10	11.10	5	11.15	11.10	5	15,317	0.03%
2020/07/30	2	11.00	2.4	11.04	11.05	-0.4	15,056	0.00%
2020/07/29	2	10.93	0	0.00	10.95	2	15,078	0.01%
2020/07/28	21	10.75	0	0.00	10.70	21	15,109	0.14%
2020/07/24	0.1	10.70	0	0.00	10.70	0.1	15,977	0.00%
2020/07/23	0.1	10.85	0	0.00	10.85	0.1	16,104	0.00%
2020/07/16	2	11.05	0	0.00	11.05	2	16,385	0.01%
2020/07/07	2	11.15	4	11.15	11.25	-2	16,658	-0.01%
2020/07/03	3	11.15	10	11.10	11.15	-7	16,619	-0.04%
2020/07/01	0	0.00	50	10.82	10.85	-50	16,423	-0.30%
2020/06/22	10	10.75	5	10.75	10.75	5	16,764	0.03%
2020/06/19	18	10.82	0	0.00	10.80	18	16,841	0.11%
2020/06/18	68	10.92	0	0.00	11.00	68	16,660	0.41%
2020/06/16	0	0.00	30	11.23	11.25	-30	16,725	-0.18%
2020/06/15	10	10.80	0	0.00	10.75	10	16,923	0.06%
2020/06/11	0.1	10.95	0	0.00	10.95	0.1	17,309	0.00%
2020/06/08	37	11.55	1	11.50	11.35	36	17,874	0.20%
2020/06/03	0	0.00	104	11.30	11.30	-104	17,902	-0.58%	大賣/鉅額交易
2020/06/02	0	0.00	1	11.25	11.25	-1	17,855	-0.01%
2020/06/01	0	0.00	10	11.30	11.20	-10	18,068	-0.06%
2020/05/28	0	0.00	60	11.07	10.90	-60	17,750	-0.34%
2020/05/27	1	10.85	5	10.85	10.85	-4	17,467	-0.02%
2020/05/25	10	10.70	2	10.75	10.75	8	17,480	0.05%
2020/05/22	5	10.90	0	0.00	10.75	5	17,500	0.03%
2020/05/21	0	0.00	1	11.00	11.00	-1	17,444	-0.01%
2020/05/19	15	10.82	0	0.00	10.70	15	16,592	0.09%
2020/05/14	105	10.45	0	0.00	10.35	105	16,696	0.63%	大買/鉅額交易
2020/05/13	0	0.00	5	10.50	10.60	-5	16,592	-0.03%
2020/05/12	5	10.55	0	0.00	10.50	5	16,654	0.03%
2020/05/11	40	10.70	1	10.85	10.75	39	16,641	0.23%
2020/05/05	0	0.00	16	10.75	10.65	-16	16,636	-0.10%
2020/04/30	2	11.10	125	11.12	11.10	-123	16,615	-0.74%	大賣/鉅額交易
2020/04/29	4	10.75	16	10.79	10.70	-12	16,169	-0.07%
2020/04/28	2	10.40	0	0.00	10.55	2	15,964	0.01%
2020/04/27	0	0.00	7	10.21	10.20	-7	16,250	-0.04%
2020/04/24	0	0.00	2	10.05	9.94	-2	16,289	-0.01%
2020/04/22	5	9.84	0	0.00	9.88	5	16,290	0.03%
2020/04/21	9	9.97	0	0.00	9.88	9	16,366	0.05%
2020/04/20	10	10.15	0	0.00	10.10	10	16,196	0.06%
2020/04/17	12	10.42	12	10.39	10.25	0	16,085	0.00%
2020/04/16	2	10.20	15	10.22	10.30	-13	16,326	-0.08%
2020/04/15	20	10.38	12	10.62	10.35	8	16,298	0.05%
2020/04/10	0	0.00	10	10.20	10.20	-10	16,231	-0.06%
2020/04/09	20	10.18	0	0.00	10.25	20	16,548	0.12%
2020/04/08	0	0.00	3	9.43	9.66	-3	16,231	-0.02%
2020/04/07	5	9.20	0	0.00	9.26	5	16,073	0.03%
2020/03/31	2	9.18	0	0.00	9.25	2	15,718	0.01%
2020/03/30	3	9.13	80	9.12	9.23	-77	15,543	-0.50%
2020/03/24	80	9.63	0	0.00	9.44	80	14,981	0.53%
2020/03/20	11	9.55	0	0.00	9.60	11	14,994	0.07%
2020/03/19	1	9.20	10	9.06	9.20	-9	14,834	-0.06%
2020/03/18	4	9.53	3	9.62	9.50	1	14,626	0.01%
2020/03/17	4	9.52	0	0.00	9.42	4	14,397	0.03%
2020/03/16	7	10.30	0	0.00	9.86	7	14,019	0.05%
2020/03/13	11	10.29	0	0.00	10.45	11	13,652	0.08%
2020/03/12	1	11.35	53	11.22	11.10	-52	13,317	-0.39%
2020/03/11	1	11.60	0	0.00	11.55	1	13,052	0.01%
2020/03/10	0	0.00	2	11.70	11.70	-2	13,299	-0.02%
2020/03/09	2	11.45	0	0.00	11.40	2	12,959	0.02%
2020/03/05	2	11.85	0	0.00	11.85	2	12,641	0.02%
2020/02/27	5	11.55	3	11.55	11.55	2	12,396	0.02%
2020/02/26	1	11.70	0	0.00	11.60	1	12,284	0.01%
2020/02/24	0	0.00	20	11.60	11.55	-20	12,302	-0.16%
2020/02/21	0	0.00	20	11.75	11.75	-20	12,615	-0.16%
2020/02/20	0	0.00	3	12.00	11.85	-3	12,626	-0.02%
2020/02/19	0	0.00	10	11.85	11.95	-10	12,545	-0.08%
2020/02/17	10	11.55	0	0.00	11.55	10	12,340	0.08%
2020/02/13	0	11.85	0	0.00	11.90	0	12,232	0.00%
2020/02/07	12	11.69	0	0.00	11.65	12	12,421	0.10%
2020/02/05	1	11.70	0	0.00	11.70	1	13,176	0.01%
2020/02/04	2	11.65	0	0.00	11.60	2	13,085	0.02%
2020/02/03	3	11.30	0	0.00	11.45	3	13,083	0.02%
2020/01/31	11	11.71	0.1	11.80	11.75	10.9	13,329	0.08%
2020/01/30	10	12.00	13	12.40	11.80	-3	13,347	-0.02%
2020/01/17	0	0.00	11.2	13.00	13.00	-11.2	13,144	-0.09%
2020/01/16	5	13.10	10	13.10	13.00	-5	13,165	-0.04%
2020/01/15	5	13.20	0	0.00	13.15	5	13,205	0.04%
2020/01/10	0	0.00	10	13.10	13.15	-10	13,087	-0.08%
2020/01/09	0	0.00	10	12.90	12.85	-10	12,620	-0.08%
2020/01/08	10	12.60	0	0.00	12.60	10	12,602	0.08%
2020/01/06	22	13.10	10.1	13.07	13.00	11.9	12,401	0.10%
2020/01/03	0	0.00	10	12.90	13.00	-10	12,096	-0.08%
2019/12/30	0	0.00	11	12.59	12.50	-11	11,447	-0.10%
2019/12/26	0	0.00	30	12.46	12.50	-30	11,694	-0.26%
2019/12/23	0	0.00	1	12.55	12.55	-1	11,986	-0.01%
2019/12/19	0	0.00	0.1	12.50	12.50	-0.1	12,072	0.00%
2019/12/16	0	0.00	2.2	12.45	12.45	-2.2	11,701	-0.02%
2019/12/10	0	0.00	10	12.25	12.25	-10	11,682	-0.09%
2019/12/09	10	12.20	5.1	12.30	12.20	4.9	11,742	0.04%
2019/12/02	10	12.30	22	12.35	12.30	-12	11,381	-0.11%
2019/11/27	23	12.50	0	0.00	12.55	23	11,136	0.21%
2019/11/26	0	0.00	0.2	12.40	12.50	-0.2	10,997	0.00%
2019/11/25	5	12.35	0	0.00	12.35	5	10,860	0.05%
2019/11/22	10	12.45	0	0.00	12.40	10	10,857	0.09%
2019/11/19	0	0.00	5	12.50	12.50	-5	10,607	-0.05%
2019/11/06	0	0.00	1	12.70	12.80	-1	11,286	-0.01%
2019/11/05	16	12.54	0	0.00	12.65	16	11,154	0.14%
2019/11/04	0	0.00	20	12.65	12.80	-20	10,738	-0.19%
2019/10/31	10	12.60	0	0.00	12.50	10	11,116	0.09%
2019/10/30	10	12.65	0	0.00	12.60	10	11,159	0.09%
2019/10/29	5	12.85	0	0.00	12.70	5	10,954	0.05%
2019/10/25	5	13.25	5	13.30	13.20	0	11,122	0.00%
2019/10/24	5	13.10	0	0.00	13.10	5	11,016	0.05%
2019/10/22	0	0.00	5	13.32	13.40	-5	11,330	-0.04%
2019/10/21	0	0.00	5	13.20	13.25	-5	11,346	-0.04%
2019/10/16	0	0.00	18	13.05	13.00	-18	12,308	-0.15%
2019/10/15	13	12.85	0	0.00	12.85	13	12,215	0.11%
2019/10/03	7	12.70	0	0.00	12.70	7	12,315	0.06%
2019/10/02	0	0.00	0.1	13.00	13.05	-0.1	12,431	0.00%
2019/09/26	0	0.00	7	13.10	13.10	-7	12,573	-0.06%
2019/09/24	0	0.00	4.5	13.14	13.05	-4.5	13,149	-0.03%
2019/09/20	3	13.15	0	0.00	13.10	3	13,139	0.02%
2019/09/19	3	13.05	0	0.00	13.10	3	13,148	0.02%
2019/09/16	5	13.00	0	0.00	13.00	5	13,336	0.04%
2019/09/04	10	12.85	0	0.00	12.90	10	12,923	0.08%
2019/09/02	13	12.90	2	12.80	12.85	11	12,927	0.09%
2019/08/29	0	0.00	7	12.70	12.65	-7	12,874	-0.05%
2019/08/23	0	0.00	5	12.90	12.90	-5	12,875	-0.04%
2019/08/19	5	12.50	0	0.00	12.45	5	12,849	0.04%
2019/08/14	43	13.10	39	12.80	12.90	4	12,447	0.03%
2019/08/05	4	13.30	0	0.00	13.40	4	11,987	0.03%
2019/08/02	19	13.67	0	0.00	13.40	19	12,013	0.16%
2019/07/31	0	0.00	1	14.25	14.40	-1	11,636	-0.01%
2019/07/25	1	14.20	6	14.10	14.10	-5	11,566	-0.04%
2019/07/24	0	0.00	3	13.83	13.75	-3	11,420	-0.03%
2019/07/23	0	0.00	3	14.07	14.00	-3	11,295	-0.03%
2019/07/22	0	0.00	21.5	13.86	14.15	-21.5	11,146	-0.19%
2019/07/19	8	13.60	3	13.62	13.65	5	10,570	0.05%
2019/07/18	0	0.00	6	13.55	13.50	-6	10,554	-0.06%
2019/07/16	0	0.00	5	13.45	13.45	-5	11,011	-0.05%
2019/07/15	5	13.05	5	13.15	13.35	0	11,357	0.00%
2019/07/12	2	13.25	0	0.00	13.25	2	11,481	0.02%
2019/07/08	5	13.24	5	13.25	13.30	0	12,318	0.00%
2019/07/05	0	0.00	4	13.45	13.55	-4	12,131	-0.03%
2019/07/04	1	13.55	3	13.50	13.50	-2	11,989	-0.02%
2019/07/02	52	13.30	57	13.22	13.30	-5	11,767	-0.04%
2019/07/01	70	12.95	9	12.86	13.10	61	11,539	0.53%
2019/06/28	12	12.63	3	12.55	12.45	9	11,211	0.08%
2019/06/26	3	12.60	10	12.65	12.60	-7	11,197	-0.06%
2019/06/25	0	0.00	48	12.46	12.50	-48	11,164	-0.43%
2019/06/21	15	12.46	36	12.48	12.45	-21	11,358	-0.18%
2019/06/20	0	0.00	12	12.49	12.50	-12	11,438	-0.10%
2019/06/19	0	0.00	1	12.05	12.15	-1	11,244	-0.01%
2019/06/14	16	12.05	0	0.00	12.05	16	11,264	0.14%
2019/06/13	15	12.09	30	12.07	12.10	-15	11,308	-0.13%
2019/06/12	10	12.05	18	12.05	12.05	-8	11,397	-0.07%
2019/06/11	21	12.01	0	0.00	12.05	21	11,463	0.18%
2019/06/10	20	12.00	0	0.00	12.05	20	11,452	0.17%
2019/06/05	2	12.00	0	0.00	12.00	2	11,442	0.02%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/29	5	11.90	0	0.00	11.90	5	11,482	0.04%
2019/05/28	5	11.90	0	0.00	11.90	5	11,758	0.04%
2019/05/20	20	12.13	0	0.00	12.05	20	12,246	0.16%
2019/05/17	10	12.10	0	0.00	12.05	10	12,242	0.08%
2019/05/16	5	12.20	11	12.25	12.30	-6	12,273	-0.05%
2019/05/14	31	12.30	0	0.00	12.35	31	12,283	0.25%
2019/05/09	5	12.65	8	12.65	12.60	-3	12,018	-0.02%
2019/05/06	8	13.08	1	13.10	13.05	7	11,436	0.06%
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	2	13.65	13.75	-2	10,789	-0.02%
2019/04/30	5	13.55	6	13.55	13.55	-1	10,535	-0.01%
2019/04/26	8	13.20	0	0.00	13.30	8	10,284	0.08%
2019/04/24	1	13.30	2	13.40	13.20	-1	10,129	-0.01%
2019/04/23	20	13.30	24	13.16	13.45	-4	10,026	-0.04%
2019/04/22	3	13.42	9	13.46	13.30	-6	9,816	-0.06%
2019/04/19	14	12.77	5	12.90	12.95	9	9,401	0.10%
2019/04/18	0	0.00	18	12.66	12.60	-18	8,979	-0.20%
2019/04/17	3.3	12.69	2	12.70	12.70	1.3	8,847	0.01%
2019/04/16	5	12.70	7	12.70	12.65	-2	8,641	-0.02%
2019/04/15	20	12.48	29	12.50	12.60	-9	8,450	-0.11%
2019/04/11	5	12.25	0	0.00	12.20	5	8,020	0.06%
2019/04/09	0	12.00	0	0.00	12.05	0	7,981	0.00%
2019/04/08	5	12.10	5	12.05	12.05	0	8,021	0.00%
2019/03/28	2	11.70	6	11.65	11.70	-4	8,008	-0.05%
2019/03/26	7	11.85	2	11.90	11.85	5	8,036	0.06%
2019/03/25	7	11.96	14	11.91	11.90	-7	7,976	-0.09%
2019/03/22	0	0.00	41	12.20	12.25	-41	8,072	-0.51%
2019/03/21	2	12.15	0	0.00	12.15	2	8,141	0.02%
2019/03/20	2	12.18	0	0.00	12.15	2	8,494	0.02%
2019/03/18	0.2	12.15	0	0.00	12.15	0.2	8,704	0.00%
2019/03/15	2	12.10	0.3	12.15	12.20	1.7	8,818	0.02%
2019/03/14	2	12.05	0	0.00	12.05	2	8,766	0.02%
2019/03/13	3.2	12.17	0	0.00	12.20	3.2	8,915	0.04%
2019/03/12	1	12.30	0	0.00	12.30	1	9,116	0.01%
2019/03/11	1	12.20	0	0.00	12.20	1	9,543	0.01%
2019/03/08	2	12.10	0	0.00	12.15	2	10,064	0.02%
2019/03/07	2	12.15	11	12.25	12.15	-9	11,056	-0.08%
2019/03/06	1	12.25	0.5	12.25	12.25	0.5	11,288	0.00%
2019/03/05	17	12.29	0	0.00	12.20	17	11,745	0.14%
2019/03/04	12	12.45	1	12.40	12.40	11	11,900	0.09%
2019/02/27	4.2	12.59	5	12.60	12.45	-0.8	11,874	-0.01%
2019/02/26	0.2	12.45	10	12.50	12.50	-9.8	11,688	-0.08%
2019/02/25	0.2	12.20	5.3	12.29	12.25	-5.1	11,552	-0.04%
2019/02/22	2.8	12.19	0	0.00	12.15	2.8	11,516	0.02%
2019/02/21	0	0.00	2	12.25	12.25	-2	11,478	-0.02%
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	0	0.00	5	12.00	11.90	-5	11,208	-0.04%
2019/02/18	2	11.85	0	0.00	11.85	2	11,257	0.02%
2019/02/14	3	11.90	0	0.00	11.90	3	11,375	0.03%
2019/02/13	2	11.80	0	0.00	11.85	2	11,295	0.02%
2019/02/12	8	11.89	0.1	11.95	11.90	7.9	11,316	0.07%
2019/01/29	0.9	12.00	0	0.00	12.05	0.9	11,310	0.01%
2019/01/24	5	12.00	0	0.00	12.00	5	11,578	0.04%
2019/01/22	1	12.00	0	0.00	12.10	1	11,772	0.01%
2019/01/21	0	0.00	11	12.15	12.05	-11	11,868	-0.09%
2019/01/18	2	12.10	0	0.00	12.05	2	11,933	0.02%
2019/01/16	0	0.00	1	12.05	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/09	0	0.00	0.3	12.05	12.05	-0.3	12,471	0.00%
2019/01/08	0	0.00	3	11.95	11.85	-3	12,407	-0.02%
2019/01/02	0	0.00	110	11.95	11.90	-110	12,768	-0.86%	大賣/鉅額交易
2018/12/26	30	11.90	0	0.00	11.80	30	12,780	0.23%
2018/12/25	0	0.00	50	11.95	11.85	-50	12,773	-0.39%
2018/12/24	20	12.05	0	0.00	12.15	20	12,676	0.16%
2018/12/22	30	12.05	11	12.00	12.05	19	12,700	0.15%
2018/12/21	35	12.04	0	0.00	12.05	35	12,750	0.27%
2018/12/20	10	12.40	0	0.00	12.30	10	12,629	0.08%
2018/12/19	5	12.50	0	0.00	12.55	5	12,524	0.04%
2018/12/18	50	12.55	1	12.50	12.50	49	12,435	0.39%
2018/12/17	53	12.61	94	12.75	12.85	-41	12,300	-0.33%
2018/12/14	0.7	12.50	71	12.41	12.50	-70.3	12,009	-0.59%
2018/12/13	33	12.30	255	12.32	12.50	-222	12,011	-1.85%	大賣/鉅額交易
2018/12/12	160	12.10	0	0.00	12.15	160	11,644	1.37%	大買/鉅額交易
2018/12/11	0	0.00	5	12.05	12.05	-5	11,561	-0.04%
2018/12/10	2	11.80	0	0.00	11.80	2	11,391	0.02%
2018/12/07	0	0.00	30	12.00	12.00	-30	11,284	-0.27%
2018/12/05	0	0.00	12	12.18	12.20	-12	11,076	-0.11%
2018/12/04	31	12.20	55	12.14	12.25	-24	10,963	-0.22%
2018/12/03	0	0.00	210	11.98	11.95	-210	10,609	-1.98%	大賣/鉅額交易
2018/11/30	162	11.70	0	0.00	11.65	162	10,062	1.61%	大買/鉅額交易
2018/11/29	130	12.13	14	12.13	12.00	116	9,059	1.28%	大買/鉅額交易
2018/11/28	112	11.79	257	12.15	12.15	-145	8,833	-1.64%	大買/大賣/鉅額交易
2018/11/27	139	11.57	130	11.66	11.75	9	8,377	0.11%	大買/大賣/
2018/11/26	22	11.65	80	11.65	11.65	-58	8,199	-0.71%
2018/11/23	120	11.54	0	0.00	11.45	120	8,107	1.48%	大買/鉅額交易
2018/11/22	60	11.60	28	11.60	11.60	32	8,228	0.39%
2018/11/21	48	11.80	140	11.73	11.70	-92	8,322	-1.11%	大賣/
2018/11/20	120	11.65	28.4	11.65	11.65	91.6	8,193	1.12%	大買/
2018/11/19	8	11.65	0	0.00	11.70	8	8,201	0.10%
2018/11/16	0	0.00	56	11.70	11.70	-56	8,206	-0.68%
2018/11/15	1	11.65	5	11.70	11.70	-4	8,162	-0.05%
2018/11/14	83	11.45	102	11.54	11.70	-19	8,118	-0.23%	大賣/
2018/11/13	23	11.28	50	11.41	11.40	-27	8,000	-0.34%
2018/11/12	23	11.40	20	11.40	11.35	3	8,004	0.04%
2018/11/09	34	11.29	35	11.30	11.25	-1	8,074	-0.01%
2018/11/08	30	11.40	20	11.45	11.40	10	8,073	0.12%
2018/11/07	80	11.34	0	0.00	11.30	80	8,044	0.99%
2018/11/06	40	11.35	30	11.27	11.30	10	8,073	0.12%
2018/11/05	0	0.00	30	11.45	11.40	-30	8,110	-0.37%
2018/11/02	59	11.31	0	0.00	11.35	59	8,002	0.74%
2018/11/01	60	11.27	30	11.35	11.25	30	8,056	0.37%
2018/10/31	145	11.37	80	11.44	11.40	65	8,066	0.81%	大買/
2018/10/30	1	11.15	30	11.35	11.35	-29	8,099	-0.36%
2018/10/29	124	11.18	0	0.00	11.15	124	8,089	1.53%	大買/鉅額交易
2018/10/26	0	0.00	30	11.48	11.30	-30	8,110	-0.37%
2018/10/25	12	11.50	43	11.52	11.40	-31	8,166	-0.38%
2018/10/24	23	11.85	23	12.05	11.85	0	8,005	0.00%
2018/10/23	23	11.85	23	11.95	11.85	0	8,012	0.00%
2018/10/22	20	12.20	19	12.29	12.20	1	8,002	0.01%
2018/10/19	20	12.10	50	12.35	12.35	-30	7,969	-0.38%
2018/10/18	120	12.19	30	12.25	12.15	90	7,878	1.14%	大買/
2018/10/17	10	11.90	0	0.00	11.70	10	7,784	0.13%
2018/10/16	2	11.75	29	11.85	11.75	-27	7,790	-0.35%
2018/10/15	20	11.70	0	0.00	11.75	20	7,789	0.26%
2018/10/12	4	11.74	1	11.70	11.70	3	7,777	0.04%
2018/10/11	31	11.73	40	11.69	11.55	-9	7,688	-0.12%
2018/10/09	0	0.00	1.3	12.56	12.55	-1.3	7,394	-0.02%
2018/10/05	2	12.60	0	0.00	12.45	2	7,348	0.03%
2018/10/03	7	12.91	0	0.00	12.85	7	7,422	0.09%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/28	0.9	12.90	2	13.00	12.80	-1.1	7,596	-0.01%
2018/09/19	0	0.00	16	12.66	12.70	-16	8,140	-0.20%
2018/09/18	0	0.00	18	12.20	12.25	-18	8,238	-0.22%
2018/09/17	34	12.26	0	0.00	12.25	34	8,529	0.40%
2018/09/13	1	12.30	28	12.30	12.35	-27	8,809	-0.31%
2018/09/11	28	12.25	0	0.00	12.30	28	8,988	0.31%
2018/09/06	4	12.60	2	12.65	12.60	2	8,936	0.02%
2018/09/05	12	12.78	0	0.00	12.70	12	8,928	0.13%
2018/09/04	0	0.00	18	12.85	12.90	-18	8,931	-0.20%
2018/08/31	28	12.92	0	0.00	13.05	28	9,105	0.31%
2018/08/30	0	0.00	21	12.85	12.85	-21	9,112	-0.23%
2018/08/29	10	13.06	0.5	13.05	13.00	9.5	9,103	0.10%
2018/08/28	1	13.40	0	0.00	13.55	1	8,936	0.01%
2018/08/23	10	13.55	0	0.00	13.55	10	8,969	0.11%
2018/08/22	11.6	13.56	27	13.55	13.65	-15.4	9,155	-0.17%
2018/08/21	0	0.00	10	13.40	13.45	-10	9,269	-0.11%
2018/08/20	0	0.00	10	13.20	13.10	-10	9,333	-0.11%
2018/08/17	38	13.20	0	0.00	13.00	38	9,325	0.41%
2018/08/14	6	13.48	10	13.55	13.50	-4	10,051	-0.04%
2018/08/13	3	13.50	0	0.00	13.45	3	10,142	0.03%
2018/08/10	0	0.00	2	13.95	13.90	-2	10,133	-0.02%
2018/08/08	2	14.30	0	0.00	14.15	2	10,192	0.02%
2018/08/03	0	0.00	10	13.90	14.00	-10	10,098	-0.10%
2018/08/02	10	13.90	0	0.00	13.85	10	10,189	0.10%
2018/08/01	20	13.90	23	14.20	14.15	-3	10,196	-0.03%
2018/07/31	0	0.00	49	13.83	13.85	-49	10,106	-0.48%
2018/07/30	64	13.73	33	13.85	13.75	31	10,216	0.30%
2018/07/27	16	13.62	11	13.80	13.80	5	10,222	0.05%
2018/07/26	0	0.00	73	13.55	13.60	-73	10,251	-0.71%
2018/07/25	20	13.55	0	0.00	13.45	20	10,353	0.19%
2018/07/24	118	13.49	0	0.00	13.55	118	10,704	1.10%	大買/鉅額交易
2018/07/23	20	13.30	3	13.30	13.30	17	10,814	0.16%
2018/07/20	30.9	13.40	42	13.39	13.40	-11.1	11,007	-0.10%
2018/07/19	12	13.40	30	13.40	13.45	-18	11,111	-0.16%
2018/07/18	0	0.00	2.2	13.40	13.40	-2.2	11,359	-0.02%
2018/07/17	60	13.09	0	0.00	13.20	60	11,352	0.53%
2018/07/13	0	0.00	6	13.10	13.10	-6	11,522	-0.05%
2018/07/12	5	12.90	0	0.00	12.90	5	11,588	0.04%
2018/07/10	0	0.00	20	12.95	13.00	-20	11,645	-0.17%
2018/07/09	20	12.85	0	0.00	12.85	20	11,692	0.17%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/07/04	0	0.00	10	13.10	13.10	-10	11,759	-0.09%
2018/07/03	7	13.25	0	0.00	13.20	7	11,842	0.06%
2018/07/02	22	13.40	59	13.39	13.35	-37	11,812	-0.31%
2018/06/29	20	12.95	0	0.00	13.00	20	11,668	0.17%
2018/06/28	0	0.00	10	12.85	12.95	-10	11,482	-0.09%
2018/06/27	28	13.30	15	13.13	13.05	13	11,368	0.11%
2018/06/26	17	13.55	10	13.35	13.30	7	11,309	0.06%
2018/06/25	10	14.10	0	0.00	13.80	10	11,240	0.09%
2018/06/21	4	14.28	42	14.35	14.25	-38	11,323	-0.34%
2018/06/20	0	0.00	3	14.50	14.35	-3	11,437	-0.03%
2018/06/19	0	0.00	7	14.65	14.55	-7	11,403	-0.06%
2018/06/15	0	0.00	10	14.80	14.80	-10	11,767	-0.08%
2018/06/14	1	14.80	2	14.75	14.75	-1	12,018	-0.01%
2018/06/13	0	0.00	12	14.80	14.75	-12	12,526	-0.10%
2018/06/12	14	14.75	20	14.81	14.75	-6	12,633	-0.05%
2018/06/11	17	14.66	0	0.00	14.65	17	12,648	0.13%
2018/06/08	3	14.85	0	0.00	14.80	3	12,606	0.02%
2018/06/07	14	14.91	8	14.90	14.95	6	12,679	0.05%
2018/06/05	0	0.00	4	14.93	15.00	-4	13,099	-0.03%
2018/06/01	0	0.00	0.3	14.85	14.90	-0.3	13,142	0.00%
2018/05/31	1	14.70	1	14.70	14.85	0	13,396	0.00%
2018/05/30	5	14.78	0	0.00	14.75	5	13,509	0.04%
2018/05/29	6	15.13	0	0.00	15.05	6	13,537	0.04%
2018/05/28	11	15.34	9	15.34	15.35	2	13,735	0.01%
2018/05/25	7	15.10	0	0.00	15.10	7	13,828	0.05%
2018/05/24	5	15.40	0	0.00	15.25	5	13,928	0.04%
2018/05/23	4	15.28	2	15.30	15.25	2	13,882	0.01%
2018/05/22	160	15.57	171	15.45	15.40	-11	13,950	-0.08%	大買/大賣/
2018/05/18	10	14.75	2	14.85	14.90	8	13,621	0.06%
2018/05/17	6	14.75	4	14.75	14.70	2	13,812	0.01%
2018/05/15	2	14.80	26	14.83	14.80	-24	14,406	-0.17%
2018/05/14	0	0.00	11	14.70	14.65	-11	15,200	-0.07%
2018/05/11	3	14.95	4	15.05	14.95	-1	15,437	-0.01%
2018/05/09	15	15.01	3	15.30	15.00	12	15,801	0.08%
2018/05/08	0	0.00	3	15.05	15.05	-3	15,796	-0.02%
2018/05/07	5	14.95	0	0.00	14.95	5	15,977	0.03%
2018/05/04	5	14.90	0	0.00	15.00	5	15,983	0.03%
2018/05/02	0	0.00	190	15.10	15.05	-190	16,161	-1.18%	大賣/鉅額交易
2018/04/30	195	15.10	19	14.97	15.10	176	16,509	1.07%	大買/鉅額交易
2018/04/27	0	0.00	10	14.20	14.30	-10	16,687	-0.06%
2018/04/26	24	14.34	7	14.57	14.20	17	17,170	0.10%
2018/04/25	10	14.37	2	14.50	14.30	8	17,237	0.05%
2018/04/24	4	14.58	10	14.65	14.55	-6	17,631	-0.03%
2018/04/20	0	0.00	8	15.10	14.95	-8	18,094	-0.04%
2018/04/19	30	15.00	5	15.00	14.95	25	18,319	0.14%
2018/04/18	16	14.80	11	14.87	14.75	5	18,481	0.03%
2018/04/17	0	0.00	10	14.80	14.70	-10	18,938	-0.05%
2018/04/16	0	0.00	32	15.02	14.90	-32	19,295	-0.17%
2018/04/13	25	15.05	6	15.10	15.05	19	19,558	0.10%
2018/04/11	4	15.10	20	15.13	15.05	-16	22,728	-0.07%
2018/04/09	54	15.19	2	15.30	15.15	52	26,348	0.20%
2018/04/02	0	0.00	15	15.20	15.20	-15	28,675	-0.05%
2018/03/31	15	15.13	0	0.00	15.15	15	28,786	0.05%
2018/03/30	4	15.05	38	15.07	15.10	-34	29,003	-0.12%
2018/03/29	14	15.12	0	0.00	15.05	14	29,102	0.05%
2018/03/28	27	15.07	10	15.05	15.10	17	29,124	0.06%
2018/03/27	34	15.31	0	0.00	15.30	34	29,139	0.12%
2018/03/26	34	15.20	0	0.00	15.20	34	29,356	0.12%
2018/03/23	14	15.38	2	15.45	15.40	12	29,609	0.04%
2018/03/22	6	15.70	1	16.00	15.75	5	29,682	0.02%
2018/03/21	4	15.83	5.8	15.85	15.90	-1.8	29,610	-0.01%
2018/03/20	7	16.10	0	0.00	16.15	7	29,294	0.02%
2018/03/19	10	16.15	26	16.14	16.20	-16	29,292	-0.05%
2018/03/16	0	0.00	22	15.60	15.60	-22	29,043	-0.08%
2018/03/15	22	15.65	2	15.65	15.60	20	29,131	0.07%
2018/03/14	1	15.65	3	15.65	15.70	-2	29,378	-0.01%
2018/03/13	8	15.70	3.2	15.75	15.70	4.8	29,749	0.02%
2018/03/12	2	15.80	6	15.83	15.85	-4	31,022	-0.01%
2018/03/09	0	0.00	20	15.50	15.45	-20	31,322	-0.06%
2018/03/07	13	15.09	1	15.15	15.05	12	32,137	0.04%
2018/03/06	10	15.30	1	15.20	15.05	9	32,372	0.03%
2018/03/05	5	15.20	21	15.22	15.20	-16	32,372	-0.05%
2018/03/02	18	15.60	0	0.00	15.55	18	32,368	0.06%
2018/03/01	13	15.70	8	15.81	15.90	5	32,670	0.02%
2018/02/27	0	0.00	16.3	15.56	15.45	-16.3	32,580	-0.05%
2018/02/26	12	15.52	10	15.50	15.45	2	32,608	0.01%
2018/02/23	2	15.55	0	0.00	15.50	2	32,621	0.01%
2018/02/22	0	0.00	10	15.55	15.60	-10	32,912	-0.03%
2018/02/12	7	15.18	0	0.00	15.10	7	32,807	0.02%
2018/02/09	6	14.76	17	14.66	15.10	-11	32,797	-0.03%
2018/02/08	18	15.34	0	0.00	15.25	18	32,727	0.05%
2018/02/07	12	15.52	10	15.80	15.50	2	32,820	0.01%
2018/02/06	10	15.42	24	15.37	15.30	-14	33,097	-0.04%
2018/02/05	11	16.37	5	16.40	16.45	6	32,631	0.02%
2018/02/02	7	16.91	10	16.95	16.80	-3	32,616	-0.01%
2018/02/01	18	17.14	0	0.00	17.15	18	32,782	0.05%
2018/01/31	1	17.30	3	17.10	17.25	-2	32,975	-0.01%
2018/01/30	0	0.00	7	17.35	17.20	-7	33,901	-0.02%
2018/01/29	4	17.36	2	17.50	17.50	2	33,872	0.01%
2018/01/26	2	17.25	0	0.00	17.25	2	33,972	0.01%
2018/01/25	4	17.50	1	17.35	17.40	3	34,056	0.01%
2018/01/24	8	17.46	16	17.23	17.60	-8	34,671	-0.02%
2018/01/23	16	17.34	10	17.23	17.15	6	34,505	0.02%
2018/01/22	18	17.65	0	0.00	17.50	18	34,772	0.05%
2018/01/19	10	18.03	0	0.00	18.05	10	34,455	0.03%
2018/01/18	5	18.15	3	18.05	18.10	2	34,640	0.01%
2018/01/17	6	17.75	6	17.75	18.05	0	34,805	0.00%
2018/01/16	15	17.84	0	0.00	17.80	15	35,518	0.04%
2018/01/15	0	0.00	12	18.12	18.05	-12	35,990	-0.03%
2018/01/12	2	17.95	96	17.90	18.00	-94	36,139	-0.26%
2018/01/11	97	18.08	6	18.13	17.85	91	35,930	0.25%
2018/01/10	10	17.87	0	0.00	17.75	10	35,893	0.03%
2018/01/09	25	18.22	2	18.25	18.20	23	35,609	0.06%
2018/01/08	11	18.44	32	18.41	18.40	-21	35,487	-0.06%
2018/01/05	77	18.55	9	18.61	18.70	68	35,212	0.19%
2018/01/04	0	0.00	50	17.86	18.15	-50	32,858	-0.15%
2018/01/03	45	18.21	15	18.14	17.70	30	31,810	0.09%
2018/01/02	12	17.50	61	17.41	17.95	-49	29,691	-0.17%