長榮 (2603)-永興-水湳券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－永興-水湳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25	235.10	1	236.00	236.00	24	22,455	0.11%
2024/11/21	1	237.50	5.8	238.76	239.00	-4.8	22,260	-0.02%
2024/11/20	10.4	237.92	1.2	235.34	233.50	9.2	21,992	0.04%
2024/11/19	1	236.00	28	232.46	236.00	-27	21,542	-0.13%
2024/11/15	1	227.50	8	227.00	227.50	-7	20,934	-0.03%
2024/11/14	26	219.00	1	220.00	220.00	25	20,504	0.12%
2024/11/13	1	218.50	0	0.00	219.50	1	20,347	0.00%
2024/11/12	2	221.00	1	222.00	220.50	1	20,598	0.00%
2024/11/11	0	0.00	16.1	219.53	220.50	-16.1	20,599	-0.08%
2024/11/08	0	217.50	24.1	220.00	218.00	-24.1	20,805	-0.12%
2024/11/07	19.1	212.60	0	0.00	214.50	19.1	21,051	0.09%
2024/11/05	0	0.00	18	217.42	217.50	-18	21,084	-0.09%
2024/11/04	1	213.00	3	213.00	210.50	-2	21,189	-0.01%
2024/11/01	1	208.50	8.4	210.93	213.00	-7.4	21,447	-0.03%
2024/10/30	0	0.00	1	207.50	205.50	-1	21,150	0.00%
2024/10/29	2	202.75	0	0.00	204.50	2	21,345	0.01%
2024/10/28	0	0.00	1	209.50	206.00	-1	21,338	0.00%
2024/10/24	0	0.00	2	203.00	205.00	-2	21,460	-0.01%
2024/10/23	17	206.24	0	0.00	205.50	17	21,356	0.08%
2024/10/22	0	0.00	1	203.00	206.00	-1	21,478	0.00%
2024/10/21	0	0.00	10.1	202.59	204.00	-10.1	21,688	-0.05%
2024/10/18	2	196.50	0	0.00	196.50	2	21,752	0.01%
2024/10/17	0	0.00	22	193.32	196.50	-22	21,944	-0.10%
2024/10/16	6	187.50	1	190.00	189.50	5	22,538	0.02%
2024/10/14	0.1	187.00	0.3	187.50	187.00	-0.2	22,741	0.00%
2024/10/11	0	0.00	15	185.40	186.00	-15	22,982	-0.07%
2024/10/09	10	184.50	0	0.00	183.50	10	23,083	0.04%
2024/10/08	5	187.50	0	0.00	189.00	5	23,035	0.02%
2024/10/07	11	186.09	1	187.00	188.00	10	23,379	0.04%
2024/10/04	13	187.08	3	186.83	186.00	10	24,023	0.04%
2024/09/30	2	201.75	0	0.00	201.00	2	23,584	0.01%
2024/09/27	0	0.00	9.5	210.96	212.00	-9.5	23,407	-0.04%
2024/09/26	1	214.50	13.1	206.77	206.00	-12.1	23,270	-0.05%
2024/09/25	1	205.00	2	206.00	209.50	-1	22,822	0.00%
2024/09/24	10	203.50	28.8	201.76	204.00	-18.8	22,341	-0.08%
2024/09/23	1	195.00	1	191.00	195.00	0	21,956	0.00%
2024/09/18	20.6	187.96	0	0.00	187.00	20.6	22,309	0.09%
2024/09/13	1	185.00	2	185.50	186.50	-1	22,699	0.00%
2024/09/12	0	0.00	1	185.50	184.50	-1	23,019	0.00%
2024/09/11	0	0.00	1	182.00	182.50	-1	23,101	0.00%
2024/09/10	0	0.00	0.8	177.50	177.50	-0.8	23,337	0.00%
2024/09/06	0.1	180.50	0	0.00	180.00	0.1	24,181	0.00%
2024/09/05	0	0.00	2	180.00	181.00	-2	25,405	-0.01%
2024/09/04	1	176.50	0	0.00	178.50	1	27,045	0.00%
2024/08/30	0	0.00	1	188.00	188.00	-1	28,508	0.00%
2024/08/29	2	182.50	10	182.00	184.50	-8	28,746	-0.03%
2024/08/28	2	182.25	0	0.00	183.00	2	29,200	0.01%
2024/08/27	2	184.75	0	0.00	183.50	2	30,196	0.01%
2024/08/26	0	0.00	0.4	191.38	189.00	-0.4	30,277	0.00%
2024/08/23	0	0.00	1	190.00	189.50	-1	30,842	0.00%
2024/08/22	1	188.00	14	188.71	189.00	-13	31,560	-0.04%
2024/08/21	1	186.50	14	189.36	187.50	-13	32,919	-0.04%
2024/08/19	0	0.00	1	187.00	187.00	-1	33,939	0.00%
2024/08/16	1	185.00	0	0.00	186.00	1	34,363	0.00%
2024/08/15	0	0.00	4	183.88	185.50	-4	34,813	-0.01%
2024/08/14	2	182.00	0	0.00	181.50	2	35,448	0.01%
2024/08/13	0.1	177.00	0	0.00	178.50	0.1	35,831	0.00%
2024/08/12	0	0.00	10	178.50	180.00	-10	36,728	-0.03%
2024/08/09	1	177.00	0	0.00	173.00	1	37,588	0.00%
2024/08/08	5	173.00	1	172.50	172.50	4	39,654	0.01%
2024/08/06	0	0.00	0.2	166.00	165.50	-0.2	43,387	0.00%
2024/08/05	1	161.00	0	0.00	160.50	1	43,701	0.00%
2024/08/02	1	177.00	15	176.50	171.00	-14	43,980	-0.03%
2024/08/01	10	171.25	0	0.00	175.00	10	43,967	0.02%
2024/07/30	1	165.00	0	0.00	167.00	1	44,106	0.00%
2024/07/29	10	166.50	0	0.00	162.00	10	44,427	0.02%
2024/07/26	11	163.59	1	164.50	165.50	10	44,667	0.02%
2024/07/22	0	0.00	6	161.67	162.00	-6	45,950	-0.01%
2024/07/19	2	168.00	1	169.00	167.00	1	45,628	0.00%
2024/07/18	1	173.00	0	0.00	173.00	1	45,807	0.00%
2024/07/17	2	168.00	0	0.00	172.00	2	45,888	0.00%
2024/07/16	11	172.05	0	0.00	171.50	11	46,015	0.02%
2024/07/15	1	173.50	0	0.00	173.50	1	46,617	0.00%
2024/07/12	5	172.60	1	173.50	173.50	4	46,614	0.01%
2024/07/11	1.1	176.55	0	0.00	176.00	1.1	46,592	0.00%
2024/07/10	1	176.50	0	0.00	177.00	1	46,946	0.00%
2024/07/09	2	179.50	1	182.50	178.00	1	47,224	0.00%
2024/07/08	2	173.25	192	172.29	175.50	-190	47,093	-0.40%	大賣/鉅額交易
2024/07/05	2	185.75	2	186.50	184.00	0	46,790	0.00%
2024/07/04	2	191.50	8	191.13	188.50	-6	46,600	-0.01%
2024/07/03	1	191.50	0	0.00	191.00	1	46,645	0.00%
2024/07/02	1	191.50	1	191.00	190.50	0	46,558	0.00%
2024/07/01	1.2	191.83	3	196.50	192.00	-1.8	46,537	0.00%
2024/06/28	0.1	194.00	0	0.00	193.00	0.1	46,900	0.00%
2024/06/27	4	192.50	4	194.00	194.50	0	47,323	0.00%
2024/06/26	11	200.91	5.2	201.32	200.00	5.9	48,670	0.01%
2024/06/25	5	201.20	1	204.50	202.00	4	49,224	0.01%
2024/06/24	12	201.67	0	0.00	201.00	12	49,449	0.02%
2024/06/21	3.2	206.09	1	209.50	204.00	2.2	49,705	0.00%
2024/06/20	3.1	204.32	2	204.25	204.50	1.1	49,691	0.00%
2024/06/18	6	200.83	0	0.00	199.00	6	50,623	0.01%
2024/06/17	3	199.83	3	201.17	200.00	0	51,854	0.00%
2024/06/13	1.3	193.00	1.1	198.29	192.50	0.3	52,816	0.00%
2024/06/12	6.1	190.50	1	195.00	191.50	5.1	53,870	0.01%
2024/06/11	23	200.57	1	197.00	197.50	22	53,483	0.04%
2024/06/07	13.2	218.09	0	0.00	218.00	13.2	52,523	0.03%
2024/06/06	0	0.00	1.1	221.09	222.00	-1.1	52,489	0.00%
2024/06/05	2	218.00	0	0.00	217.00	2	52,243	0.00%
2024/05/31	1	223.50	1	219.00	210.50	0	52,398	0.00%
2024/05/30	3	217.83	3	218.67	218.50	0	51,869	0.00%
2024/05/29	9	226.50	9	223.17	218.00	0	52,114	0.00%
2024/05/28	15	222.90	10	222.15	218.50	5	51,670	0.01%
2024/05/27	8	222.44	2	221.00	223.00	6	51,350	0.01%
2024/05/24	9	217.11	11	218.32	219.50	-2	50,090	0.00%
2024/05/23	2	211.50	8	209.69	209.00	-6	49,140	-0.01%
2024/05/22	0	0.00	2	209.00	209.00	-2	49,158	0.00%
2024/05/21	34	211.06	0	0.00	208.00	34	49,412	0.07%
2024/05/20	52	212.79	10.4	214.31	212.50	41.6	49,147	0.08%
2024/05/17	92	216.00	9	213.00	210.50	83	48,508	0.17%
2024/05/16	26	216.23	16.4	212.04	217.00	9.6	47,681	0.02%
2024/05/15	10.1	205.75	4	206.00	203.50	6.1	46,711	0.01%
2024/05/14	9	212.89	20.3	218.25	215.00	-11.3	45,871	-0.02%
2024/05/13	14	206.68	23	205.50	205.50	-9	43,337	-0.02%
2024/05/10	5	191.10	31	192.82	193.50	-26	41,355	-0.06%
2024/05/09	1.1	177.91	3	177.83	177.50	-1.9	39,949	0.00%
2024/05/08	14	173.07	1	173.00	172.50	13	39,204	0.03%
2024/05/07	1	178.00	5.1	182.14	178.00	-4.1	38,428	-0.01%
2024/05/06	1	180.00	4	182.00	180.50	-3	38,171	-0.01%
2024/05/03	0	0.00	10	179.50	180.00	-10	38,082	-0.03%
2024/05/02	84.3	184.65	1	189.00	181.50	83.3	37,955	0.22%
2024/04/30	25	186.86	24	189.42	189.50	1	37,605	0.00%
2024/04/29	6	189.58	11	192.09	191.50	-5	37,284	-0.01%
2024/04/26	2	183.50	110.1	187.09	187.00	-108.1	36,888	-0.29%	大賣/鉅額交易
2024/04/24	2	175.00	8	178.88	180.00	-6	36,522	-0.02%
2024/04/23	11	174.00	0	0.00	173.50	11	36,537	0.03%
2024/04/22	6	177.75	15	179.47	174.00	-9	36,681	-0.02%
2024/04/19	1	177.00	15	177.47	172.50	-14	36,159	-0.04%
2024/04/17	2	172.50	0	0.00	170.50	2	36,093	0.01%
2024/04/16	15.1	171.83	0	0.00	170.50	15.1	36,505	0.04%
2024/04/15	1	171.50	11.1	179.22	178.00	-10.1	37,006	-0.03%
2024/04/11	10	171.50	4.1	173.87	175.00	5.9	37,542	0.02%
2024/04/09	0	0.00	1.1	171.91	171.00	-1.1	39,073	0.00%
2024/04/08	4	168.00	0	0.00	168.00	4	39,673	0.01%
2024/04/02	9	163.61	4	166.13	165.50	5	39,719	0.01%
2024/04/01	5	168.99	0	0.00	167.50	5	39,542	0.01%
2024/03/29	8	174.50	11	176.68	172.00	-3	39,509	-0.01%
2024/03/28	1	177.50	1.1	177.41	176.00	-0.1	39,026	0.00%
2024/03/27	10	174.50	4	175.13	175.50	6	38,886	0.02%
2024/03/26	0.9	174.00	2	172.50	171.50	-1.1	39,666	0.00%
2024/03/22	13	169.69	1	170.50	170.00	12	40,849	0.03%
2024/03/21	3	176.00	1	181.00	175.00	2	41,611	0.00%
2024/03/20	5	181.80	0	0.00	176.00	5	41,532	0.01%
2024/03/19	10	177.00	4	172.88	177.00	6	40,415	0.01%
2024/03/18	12	163.63	11	162.45	164.50	1	39,780	0.00%
2024/03/15	116	168.44	10	167.80	166.50	106	40,039	0.26%	大買/鉅額交易
2024/03/14	95	182.46	0	0.00	183.50	95	38,795	0.24%
2024/03/13	16	192.84	64.1	192.06	191.00	-48.1	38,018	-0.13%
2024/03/12	1	186.50	10.1	184.78	187.50	-9.1	37,317	-0.02%
2024/03/11	60	180.75	1	180.00	180.00	59	36,896	0.16%
2024/03/08	15	180.50	7.2	181.49	179.50	7.8	36,775	0.02%
2024/03/07	2.7	177.06	3.1	177.15	177.50	-0.4	36,257	0.00%
2024/03/06	1.2	170.74	0	0.00	171.50	1.2	35,864	0.00%
2024/03/05	2.1	175.81	3	174.83	173.50	-0.9	35,697	0.00%
2024/03/04	0	0.00	9.5	170.68	172.00	-9.5	35,258	-0.03%
2024/03/01	1	163.00	1	163.00	165.00	0	34,722	0.00%
2024/02/29	3	165.67	28	165.70	165.50	-25	34,435	-0.07%
2024/02/27	0	0.00	20	160.50	159.50	-20	33,938	-0.06%
2024/02/26	3	159.83	72	159.38	160.00	-69	33,830	-0.20%
2024/02/23	0	0.00	1	162.00	159.50	-1	33,829	0.00%
2024/02/22	0	0.00	10	162.25	162.50	-10	33,543	-0.03%
2024/02/21	1	157.00	1	157.50	155.00	0	32,882	0.00%
2024/02/20	0	0.00	14.4	152.62	153.50	-14.4	32,583	-0.04%
2024/02/19	4	148.25	0	0.00	149.00	4	32,553	0.01%
2024/02/16	1.3	149.46	0	0.00	148.00	1.3	32,785	0.00%
2024/02/15	2.3	147.96	0	0.00	149.00	2.3	33,361	0.01%
2024/02/05	0	0.00	2	152.50	152.00	-2	33,037	-0.01%
2024/02/02	17.1	151.38	1	152.00	150.00	16.1	32,998	0.05%
2024/02/01	0	0.00	107.6	154.99	157.00	-107.6	32,542	-0.33%	大賣/鉅額交易
2024/01/31	2	150.50	0	0.00	150.50	2	32,117	0.01%
2024/01/30	10	152.00	0	0.00	151.50	10	32,035	0.03%
2024/01/29	1	150.50	0	0.00	151.50	1	32,167	0.00%
2024/01/26	1	150.00	0	0.00	151.00	1	32,157	0.00%
2024/01/23	0	0.00	2	154.00	152.50	-2	31,848	-0.01%
2024/01/22	4	150.25	0	0.00	152.50	4	31,840	0.01%
2024/01/17	1	150.00	10	153.00	152.50	-9	30,863	-0.03%
2024/01/16	1	160.00	21	155.74	153.50	-20	30,351	-0.07%
2024/01/15	1	157.50	0	0.00	158.50	1	29,887	0.00%
2024/01/12	1	155.50	12.1	154.83	156.50	-11.1	29,552	-0.04%
2024/01/11	0	0.00	2	149.50	149.00	-2	28,933	-0.01%
2024/01/10	1	146.50	6	148.33	148.00	-5	28,833	-0.02%
2024/01/09	7.1	151.50	3	151.50	151.50	4.1	28,159	0.01%
2024/01/05	1	160.50	1.2	162.42	162.50	-0.2	26,660	0.00%
2024/01/04	4	160.75	6	159.75	161.00	-2	26,027	-0.01%
2024/01/03	3	153.83	13	153.04	155.00	-10	25,080	-0.04%
2024/01/02	13	152.46	16.4	152.15	151.00	-3.4	24,376	-0.01%
2023/12/29	3	143.17	1	143.00	143.50	2	23,571	0.01%
2023/12/28	7	143.36	7	145.57	143.00	0	23,503	0.00%
2023/12/27	1	148.50	1	150.00	147.00	0	23,295	0.00%
2023/12/26	1	146.00	1	144.00	146.50	0	23,118	0.00%
2023/12/25	27.4	143.46	6.4	144.86	142.00	21	22,603	0.09%
2023/12/22	3	152.00	7.5	151.70	153.00	-4.5	21,338	-0.02%
2023/12/21	8	150.75	15	150.27	152.00	-7	20,511	-0.03%
2023/12/20	8.5	146.44	6	146.58	148.00	2.5	19,284	0.01%
2023/12/19	7	145.00	12	145.46	147.00	-5	18,551	-0.03%
2023/12/18	4	139.63	3.8	140.82	141.50	0.2	17,480	0.00%
2023/12/15	3	133.67	8.5	133.62	134.00	-5.5	16,324	-0.03%
2023/12/14	1	128.00	0	0.00	129.00	1	15,980	0.01%
2023/12/13	4	127.00	0	0.00	129.50	4	16,287	0.02%
2023/12/12	0.3	128.33	9.5	128.53	129.00	-9.2	17,166	-0.05%
2023/12/11	0	0.00	17.6	120.45	122.00	-17.6	16,528	-0.11%
2023/12/05	4	117.25	1	118.00	117.50	3	15,952	0.02%
2023/12/04	0	0.00	5	117.50	118.50	-5	15,627	-0.03%
2023/12/01	2	114.50	2	113.50	114.50	0	15,074	0.00%
2023/11/30	0	0.00	3	113.00	112.00	-3	15,019	-0.02%
2023/11/28	1	113.50	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	2	113.50	113.50	-2	14,933	-0.01%
2023/11/24	1	112.50	1	112.50	113.00	0	14,895	0.00%
2023/11/22	1	112.00	1	111.50	112.00	0	14,926	0.00%
2023/11/20	5	113.70	0	0.00	114.00	5	14,878	0.03%
2023/11/17	0	0.00	4	116.00	115.00	-4	14,806	-0.03%
2023/11/16	0	0.00	2	117.00	117.00	-2	14,770	-0.01%
2023/11/15	1	113.50	2	115.25	115.50	-1	14,653	-0.01%
2023/11/14	0	0.00	7.5	116.30	114.00	-7.5	15,129	-0.05%
2023/11/09	0	0.00	1.1	109.05	109.00	-1.1	14,856	-0.01%
2023/11/07	0	0.00	0.1	109.00	108.50	-0.1	15,173	0.00%
2023/11/06	2.1	109.49	0	0.00	109.00	2.1	15,305	0.01%
2023/11/03	0.2	112.50	5	112.60	113.00	-4.9	15,267	-0.03%
2023/11/02	0	0.00	0.2	110.00	110.50	-0.2	15,404	0.00%
2023/11/01	0	0.00	0.2	109.25	109.00	-0.2	15,818	0.00%
2023/10/31	0.1	108.50	0	0.00	107.50	0.1	16,245	0.00%
2023/10/30	0.1	108.00	0.1	109.00	110.00	0	16,294	0.00%
2023/10/27	0	106.50	1	107.50	108.00	-1	16,352	-0.01%
2023/10/25	10	106.00	0	0.00	105.50	10	17,495	0.06%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/20	0	0.00	0.4	103.00	103.50	-0.4	18,343	0.00%
2023/10/17	0	0.00	0.4	103.50	103.00	-0.4	19,151	0.00%
2023/10/16	2	103.75	0	0.00	104.00	2	19,727	0.01%
2023/10/13	0	0.00	2	104.50	105.00	-2	20,186	-0.01%
2023/10/12	0.1	103.50	0	105.50	106.00	0.1	20,497	0.00%
2023/10/11	8	104.63	2	105.50	103.50	6	20,907	0.03%
2023/10/06	1.1	110.59	1	113.00	111.00	0.1	21,333	0.00%
2023/10/05	0	0.00	0.1	113.00	112.00	-0.1	21,800	0.00%
2023/10/03	11	113.23	0	0.00	110.50	11	22,392	0.05%
2023/10/02	7.5	113.83	1.1	113.45	113.50	6.4	22,820	0.03%
2023/09/28	0.1	116.00	1	116.50	116.00	-0.9	23,131	0.00%
2023/09/27	0.2	115.50	3	115.50	116.00	-2.8	24,267	-0.01%
2023/09/26	1.1	115.95	0	0.00	115.50	1.1	27,344	0.00%
2023/09/25	1.8	115.11	0	0.00	116.00	1.8	28,400	0.01%
2023/09/22	1.1	114.50	2	114.50	114.50	-0.9	30,676	0.00%
2023/09/21	2	115.50	1	115.00	115.50	1	32,343	0.00%
2023/09/20	6	116.17	1	117.00	117.50	5	32,854	0.02%
2023/09/19	1.4	115.21	0.1	115.00	116.00	1.3	33,020	0.00%
2023/09/18	1.1	119.14	2.1	117.57	117.00	-1	33,391	0.00%
2023/09/15	7.1	115.11	27.6	115.87	118.50	-20.5	33,494	-0.06%
2023/09/14	0	0.00	20	108.73	109.50	-20	32,626	-0.06%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.00	0.1	106.00	106.50	0.9	33,615	0.00%
2023/09/08	1	106.50	0	0.00	107.00	1	34,493	0.00%
2023/09/05	0	0.00	3	107.83	108.50	-3	35,164	-0.01%
2023/09/01	8	105.56	25	105.60	105.50	-17	35,625	-0.05%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/28	1	104.00	1	105.00	105.00	0	36,584	0.00%
2023/08/23	0	0.00	2	107.50	106.50	-2	37,332	-0.01%
2023/08/22	0	0.00	40.5	106.45	106.50	-40.5	37,581	-0.11%
2023/08/21	4	105.38	0	0.00	105.00	4	37,731	0.01%
2023/08/18	57	108.50	27.1	109.00	107.00	29.9	37,575	0.08%
2023/08/17	1	103.00	1	105.50	106.00	0	36,942	0.00%
2023/08/16	6.3	104.90	2	104.25	104.00	4.3	36,917	0.01%
2023/08/15	1	106.50	0	0.00	106.00	1	36,768	0.00%
2023/08/11	1	105.50	1	107.50	108.00	0	36,707	0.00%
2023/08/10	0	0.00	4	106.00	107.00	-4	36,734	-0.01%
2023/08/09	2.1	107.23	2	106.50	106.50	0.1	36,859	0.00%
2023/08/08	1	107.50	2	107.00	107.50	-1	36,719	0.00%
2023/08/07	18	105.28	5	105.70	106.50	13	36,651	0.04%
2023/08/04	1	109.00	24	106.67	109.00	-23	36,474	-0.06%
2023/08/02	3	104.33	2	104.50	105.00	1	36,055	0.00%
2023/08/01	1	105.50	0	0.00	105.50	1	35,949	0.00%
2023/07/31	13.6	105.79	1	105.50	104.00	12.6	35,838	0.04%
2023/07/28	3	107.17	7.1	107.00	107.50	-4.1	35,459	-0.01%
2023/07/27	5	103.00	10.1	103.25	103.00	-5.1	35,471	-0.01%
2023/07/26	7	102.71	38	102.67	102.00	-31	35,888	-0.09%
2023/07/25	12	99.98	0	0.00	99.70	12	35,577	0.03%
2023/07/24	10	99.18	3	99.67	99.30	7	35,591	0.02%
2023/07/21	6.6	100.23	2	101.49	101.00	4.6	35,463	0.01%
2023/07/20	1	100.00	16	100.01	101.00	-15	35,242	-0.04%
2023/07/19	32.1	97.96	1	97.70	98.10	31.1	34,939	0.09%
2023/07/18	0	0.00	5	99.24	98.60	-5	34,607	-0.01%
2023/07/17	0	0.00	4	98.60	98.40	-4	34,323	-0.01%
2023/07/14	4	96.53	7.5	98.17	96.50	-3.5	34,205	-0.01%
2023/07/13	55.4	96.94	15	98.01	95.90	40.4	34,165	0.12%
2023/07/12	11	100.55	8.1	100.93	100.50	2.9	33,790	0.01%
2023/07/11	4	103.88	1.2	104.75	104.00	2.8	33,810	0.01%
2023/07/10	15	106.00	6	104.17	104.50	9	33,576	0.03%
2023/07/07	0.1	108.00	7.2	107.58	108.00	-7.1	33,543	-0.02%
2023/07/06	4	106.00	6	106.25	106.50	-2	33,027	-0.01%
2023/07/05	13	106.27	17.4	105.95	107.00	-4.4	32,746	-0.01%
2023/07/04	26.3	107.72	16	107.63	105.50	10.3	31,898	0.03%
2023/07/03	4	100.65	9.2	101.87	102.50	-5.2	28,846	-0.02%
2023/06/30	148	91.88	5.6	93.50	93.50	142.4	27,771	0.51%	大買/鉅額交易
2023/06/29	11.3	154.20	143.4	154.95	155.00	-132.1	25,531	-0.52%	大賣/鉅額交易
2023/06/28	12	157.79	2.4	158.54	157.50	9.6	23,792	0.04%
2023/06/27	2	161.25	73.2	161.25	161.00	-71.2	23,207	-0.31%
2023/06/26	3.1	159.16	2	159.50	160.00	1.1	22,956	0.00%
2023/06/21	15	159.20	0	0.00	158.00	15	22,405	0.07%
2023/06/20	0	0.00	6.8	162.97	162.50	-6.8	22,028	-0.03%
2023/06/19	13	163.81	5	163.10	162.00	8	21,797	0.04%
2023/06/16	0.2	165.50	5	165.80	166.00	-4.9	21,478	-0.02%
2023/06/15	4	161.88	0	0.00	162.00	4	21,093	0.02%
2023/06/14	0	0.00	2.1	161.52	161.50	-2.1	21,133	-0.01%
2023/06/13	0	0.00	5.7	156.87	157.00	-5.7	21,751	-0.03%
2023/06/12	0	0.00	1	155.50	155.50	-1	23,770	0.00%
2023/06/09	2	154.50	9.2	154.86	155.00	-7.2	24,470	-0.03%
2023/06/08	3	153.17	13	154.92	154.00	-10	24,993	-0.04%
2023/06/07	0	0.00	2	151.00	151.00	-2	25,857	-0.01%
2023/06/06	1	151.00	0	0.00	151.50	1	26,019	0.00%
2023/06/05	5	150.80	1	151.00	151.00	4	26,045	0.02%
2023/06/02	5	153.00	0	0.00	152.50	5	26,017	0.02%
2023/06/01	10.5	153.02	4	152.50	153.50	6.5	26,177	0.02%
2023/05/31	2	156.00	6	156.00	153.00	-4	26,502	-0.02%
2023/05/30	5	155.40	3	155.50	153.50	2	26,649	0.01%
2023/05/29	1	156.50	6.4	156.81	157.00	-5.4	26,666	-0.02%
2023/05/26	0	0.00	2.1	152.52	152.50	-2.1	26,727	-0.01%
2023/05/25	21	150.29	0	0.00	150.00	21	26,905	0.08%
2023/05/23	1	151.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	0	0.00	2	154.00	153.50	-2	27,619	-0.01%
2023/05/19	1	150.50	0	0.00	150.50	1	27,430	0.00%
2023/05/18	0	0.00	1	151.50	151.00	-1	27,342	0.00%
2023/05/17	2	151.25	0	0.00	151.00	2	27,418	0.01%
2023/05/16	1	151.00	0	0.00	151.00	1	27,540	0.00%
2023/05/12	0	0.00	1	152.00	152.50	-1	27,656	0.00%
2023/05/11	0.1	151.50	0	0.00	151.00	0.1	27,729	0.00%
2023/05/10	0	0.00	1	152.00	155.00	-1	27,613	0.00%
2023/05/09	1	151.00	0	0.00	151.00	1	27,411	0.00%
2023/05/08	11	150.86	4	150.63	151.00	7	27,731	0.03%
2023/05/05	1	151.50	0	0.00	151.50	1	28,099	0.00%
2023/05/04	0	0.00	2	150.00	150.50	-2	28,367	-0.01%
2023/05/03	11.2	150.44	0	0.00	150.00	11.2	28,270	0.04%
2023/05/02	11	155.91	2	154.50	155.50	9	27,680	0.03%
2023/04/28	0	0.00	2	163.50	161.50	-2	27,264	-0.01%
2023/04/27	3	159.00	1	159.00	159.00	2	27,278	0.01%
2023/04/26	3.1	160.16	0	0.00	160.00	3.1	27,299	0.01%
2023/04/25	2.1	162.12	0	0.00	162.00	2.1	27,227	0.01%
2023/04/24	0	0.00	2	165.50	165.00	-2	27,297	-0.01%
2023/04/21	7	166.50	0	0.00	166.00	7	27,427	0.03%
2023/04/20	0.1	170.50	2	170.50	170.50	-1.9	27,297	-0.01%
2023/04/19	2	168.98	7	169.50	168.00	-5	27,522	-0.02%
2023/04/18	2	174.25	6.6	170.00	170.00	-4.6	27,398	-0.02%
2023/04/17	3.2	172.44	6	172.75	174.50	-2.8	27,159	-0.01%
2023/04/14	1	167.50	9	169.44	170.00	-8	26,921	-0.03%
2023/04/13	2	166.50	0	0.00	166.50	2	26,615	0.01%
2023/04/12	1	167.50	6	165.75	166.50	-5	26,726	-0.02%
2023/04/11	0	0.00	2	165.00	164.50	-2	26,529	-0.01%
2023/04/10	2.2	163.77	0.2	165.00	163.50	2	26,684	0.01%
2023/04/07	3.1	163.21	3.4	161.41	163.50	-0.3	26,603	0.00%
2023/04/06	2.5	160.00	0	0.00	158.00	2.5	26,571	0.01%
2023/03/31	1	159.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	4.6	158.46	0	0.00	158.00	4.6	27,792	0.02%
2023/03/29	3	161.00	12	159.00	158.50	-9	28,237	-0.03%
2023/03/28	0	0.00	1	161.50	160.50	-1	28,697	0.00%
2023/03/27	2	157.75	1	161.00	161.00	1	29,204	0.00%
2023/03/23	0	0.00	4	158.75	159.50	-4	30,253	-0.01%
2023/03/22	3	161.50	1	162.00	161.50	2	30,188	0.01%
2023/03/21	0	0.00	2	160.75	160.50	-2	30,206	-0.01%
2023/03/20	5	163.70	2	164.00	162.00	3	30,099	0.01%
2023/03/17	7	161.00	1	161.00	162.00	6	29,846	0.02%
2023/03/16	28.4	161.93	3	164.33	159.50	25.4	29,571	0.09%
2023/03/15	41	174.40	20.2	174.98	167.00	20.8	28,621	0.07%
2023/03/14	2	166.00	2	169.75	171.00	0	26,668	0.00%
2023/03/13	0.3	170.00	7	169.86	170.50	-6.7	25,971	-0.03%
2023/03/10	8	162.25	4.4	164.09	165.00	3.6	25,495	0.01%
2023/03/08	6	161.92	1	164.00	161.00	5	24,366	0.02%
2023/03/06	4	164.50	0	0.00	164.50	4	24,396	0.02%
2023/03/03	4	159.13	8	161.13	163.00	-4	24,567	-0.02%
2023/03/02	0	0.00	7	160.43	160.50	-7	24,620	-0.03%
2023/03/01	1	157.50	1	155.50	156.00	0	24,421	0.00%
2023/02/24	2	157.25	2	157.25	157.00	0	24,337	0.00%
2023/02/23	2	157.50	5	156.70	158.00	-3	24,160	-0.01%
2023/02/22	45	154.32	0	0.00	152.50	45	23,941	0.19%
2023/02/21	0	0.00	10	152.95	155.00	-10	23,692	-0.04%
2023/02/20	0.2	147.00	10.2	145.53	147.00	-10	23,485	-0.04%
2023/02/17	0.2	146.00	0	0.00	146.00	0.2	23,860	0.00%
2023/02/15	1	146.50	0	0.00	146.50	1	25,323	0.00%
2023/02/14	0	0.00	1	148.00	149.00	-1	25,695	0.00%
2023/02/13	6	143.58	3.2	143.34	143.50	2.8	25,862	0.01%
2023/02/10	6	147.00	2	147.50	147.00	4	26,416	0.02%
2023/02/09	4	150.00	4	151.00	150.00	0	26,872	0.00%
2023/02/08	0	0.00	1	151.00	151.50	-1	27,255	0.00%
2023/02/06	15	153.07	0	0.00	151.00	15	28,290	0.05%
2023/02/03	2	159.25	4	159.00	157.00	-2	28,298	-0.01%
2023/02/02	2	154.50	14	155.11	156.00	-12	28,433	-0.04%
2023/02/01	1	151.00	3	152.00	152.00	-2	28,501	-0.01%
2023/01/31	3	152.50	0.1	152.00	152.00	2.9	28,789	0.01%
2023/01/30	2	150.50	3	151.50	150.50	-1	29,351	0.00%
2023/01/17	0	0.00	1.2	152.50	152.50	-1.2	29,516	0.00%
2023/01/16	3	150.00	1	151.00	151.50	2	29,949	0.01%
2023/01/12	3	153.83	11	152.77	152.50	-8	31,040	-0.03%
2023/01/11	7	157.36	7	159.00	156.50	0	31,456	0.00%
2023/01/10	0	0.00	1	157.00	155.50	-1	31,952	0.00%
2023/01/09	4	156.00	3	155.67	155.00	1	33,062	0.00%
2023/01/06	0	0.00	1.8	158.78	159.00	-1.8	33,377	-0.01%
2023/01/05	2	157.25	2	159.50	156.50	0	33,744	0.00%
2023/01/04	0.1	158.00	0	0.00	156.00	0.1	34,379	0.00%
2022/12/30	4	162.38	0	0.00	163.00	4	34,774	0.01%
2022/12/29	3	159.67	1	160.00	160.00	2	35,206	0.01%
2022/12/28	20	160.08	1.4	159.14	159.00	18.6	35,835	0.05%
2022/12/27	0	0.00	1	164.50	162.50	-1	36,335	0.00%
2022/12/26	3	165.17	2.8	163.00	162.50	0.2	37,155	0.00%
2022/12/23	9.8	167.19	2	167.50	167.50	7.8	37,680	0.02%
2022/12/22	10	167.45	18.6	169.20	171.50	-8.6	37,869	-0.02%
2022/12/21	2	162.50	4.2	164.50	164.00	-2.2	37,883	-0.01%
2022/12/20	2	160.50	1	159.00	158.50	1	38,220	0.00%
2022/12/19	2	163.25	1	167.00	162.00	1	38,917	0.00%
2022/12/16	0	0.00	24	164.50	164.00	-24	39,083	-0.06%
2022/12/15	0	0.00	2	154.50	157.00	-2	38,991	-0.01%
2022/12/14	2.8	151.79	1	152.00	152.00	1.8	39,638	0.00%
2022/12/13	0	0.00	1	156.50	155.00	-1	40,008	0.00%
2022/12/12	0	0.00	2.4	153.64	154.50	-2.4	40,766	-0.01%
2022/12/09	0	0.00	4	154.38	154.50	-4	41,625	-0.01%
2022/12/08	1	150.50	0	0.00	151.00	1	42,498	0.00%
2022/12/07	1.2	151.08	0	0.00	151.50	1.2	44,222	0.00%
2022/12/06	6	154.25	0	0.00	152.50	6	44,704	0.01%
2022/12/05	3	161.00	0	0.00	159.00	3	45,493	0.01%
2022/12/02	7	159.36	3	160.00	158.50	4	45,703	0.01%
2022/12/01	10.7	165.28	2	165.68	162.00	8.7	46,812	0.02%
2022/11/30	0	0.00	1.2	162.67	163.00	-1.2	46,930	0.00%
2022/11/29	0	0.00	3	157.50	161.00	-3	47,245	-0.01%
2022/11/28	13	158.27	1	162.50	157.50	12	47,987	0.03%
2022/11/25	26.3	162.50	11	163.09	160.50	15.3	48,129	0.03%
2022/11/24	1	158.50	21	159.38	161.00	-20	48,659	-0.04%
2022/11/23	2	152.00	12	153.33	153.50	-10	48,593	-0.02%
2022/11/22	1	147.00	2	149.50	150.50	-1	48,960	0.00%
2022/11/21	4	148.00	1.2	147.67	147.50	2.8	49,966	0.01%
2022/11/18	9	152.72	2	152.50	150.50	7	50,925	0.01%
2022/11/17	2	154.25	0.1	154.00	154.00	1.9	52,546	0.00%
2022/11/15	8.2	154.35	2	155.00	155.00	6.2	54,115	0.01%
2022/11/14	4	154.38	10	154.30	155.50	-6	55,197	-0.01%
2022/11/11	3	153.31	2.2	151.88	150.00	0.9	56,578	0.00%
2022/11/10	0	0.00	1.9	150.84	151.00	-1.9	57,418	0.00%
2022/11/09	7	148.35	5	148.00	148.50	2	58,833	0.00%
2022/11/08	1	145.00	6	147.33	147.50	-5	59,257	-0.01%
2022/11/07	6	143.08	10	144.05	143.50	-4	59,292	-0.01%
2022/11/04	0.2	137.50	2.2	137.07	139.00	-2	59,938	0.00%
2022/11/03	0	0.00	0.1	135.00	135.00	-0.1	60,344	0.00%
2022/11/02	1	138.00	3	137.67	137.00	-2	61,818	0.00%
2022/11/01	4	137.00	7	136.71	135.00	-3	62,196	0.00%
2022/10/31	5	134.30	6.1	137.16	137.50	-1.1	62,743	0.00%
2022/10/28	9	139.00	0	0.00	137.50	9	62,905	0.01%
2022/10/27	2	138.00	6	140.17	142.50	-4	63,650	-0.01%
2022/10/26	4	136.25	1	138.50	139.00	3	64,661	0.00%
2022/10/25	1	137.50	0	0.00	139.00	1	65,425	0.00%
2022/10/24	0	0.00	4	139.63	137.50	-4	66,456	-0.01%
2022/10/21	6.6	135.95	5.4	137.85	135.50	1.2	67,585	0.00%
2022/10/20	6	134.25	1	134.00	137.00	5	67,859	0.01%
2022/10/19	9	143.50	9	145.11	144.00	0	68,054	0.00%
2022/10/18	3	142.00	4	142.63	141.00	-1	68,950	0.00%
2022/10/17	4.1	139.60	1	138.50	140.00	3.1	69,802	0.00%
2022/10/14	2	149.00	5	152.10	152.50	-3	70,879	0.00%
2022/10/13	2	145.73	2	145.50	144.50	0	71,431	0.00%
2022/10/12	11	150.32	4	148.75	147.00	7	73,758	0.01%
2022/10/11	4.2	154.43	4	156.38	156.00	0.2	74,873	0.00%
2022/10/07	4	156.00	8.1	155.95	155.50	-4.1	76,526	-0.01%
2022/10/06	9	152.56	2	155.50	155.50	7	79,300	0.01%
2022/10/05	28	154.13	10	155.15	155.50	18	80,642	0.02%
2022/10/04	1	149.50	1	151.50	150.50	0	82,828	0.00%
2022/10/03	7	149.79	10	150.45	149.50	-3	84,746	0.00%
2022/09/30	3	139.00	3	141.17	146.00	0	89,404	0.00%
2022/09/29	8	146.25	15.8	148.83	144.00	-7.8	92,868	-0.01%
2022/09/28	12	148.46	4.8	144.31	144.00	7.2	95,013	0.01%
2022/09/27	1	149.00	12.4	150.97	153.50	-11.4	96,326	-0.01%
2022/09/26	4.3	148.26	29.4	148.05	145.50	-25.2	98,920	-0.03%
2022/09/23	2	158.50	5.4	158.92	158.00	-3.4	101,954	0.00%
2022/09/22	10.9	159.80	4	159.13	156.00	6.9	103,290	0.01%
2022/09/21	13.2	170.16	8.5	168.38	166.50	4.7	105,540	0.00%
2022/09/20	4.2	171.14	4	172.50	172.50	0.2	106,936	0.00%
2022/09/19	4.1	178.71	4.8	176.81	169.00	-0.7	109,423	0.00%
2022/09/06	8	80.64	4	81.03	80.80	4	109,750	0.00%
2022/09/05	29.5	80.13	11.1	80.62	80.00	18.4	110,450	0.02%
2022/09/02	44.7	82.22	53.2	82.18	79.70	-8.5	111,134	-0.01%
2022/09/01	12	87.09	12	86.32	86.20	0	110,104	0.00%
2022/08/31	6	86.07	6	87.98	88.30	0	111,154	0.00%
2022/08/30	0.2	88.20	11	88.03	88.00	-10.8	110,653	-0.01%
2022/08/29	21	87.91	40.5	87.83	87.90	-19.5	110,637	-0.02%
2022/08/26	2.3	94.20	5.2	93.84	93.50	-2.9	110,403	0.00%
2022/08/25	5	93.48	6	93.35	93.20	-1	110,452	0.00%
2022/08/24	29	93.46	8	93.33	92.10	21	110,843	0.02%
2022/08/23	1.2	95.29	1	95.59	95.10	0.2	111,196	0.00%
2022/08/22	20	95.51	13	95.53	95.00	7	111,536	0.01%
2022/08/19	8	97.93	5	98.68	98.00	3	111,307	0.00%
2022/08/18	7.4	98.02	6	98.75	97.80	1.4	111,482	0.00%
2022/08/17	3	99.60	12	99.18	98.30	-9	111,900	-0.01%
2022/08/16	56	98.42	19	98.68	97.10	37	112,179	0.03%
2022/08/15	28.5	100.07	23.2	100.02	99.50	5.3	113,986	0.00%
2022/08/12	2	103.00	6.7	103.85	104.00	-4.7	113,201	0.00%
2022/08/11	9	104.11	4	104.13	103.00	5	114,580	0.00%
2022/08/10	8.2	104.44	9	104.00	103.00	-0.8	113,853	0.00%
2022/08/09	20.1	101.96	14.1	103.18	105.00	6	113,610	0.01%
2022/08/08	21	98.28	32.1	99.87	101.00	-11.1	113,561	-0.01%
2022/08/05	14	98.67	44	97.48	99.20	-30	112,786	-0.03%
2022/08/04	14	92.70	9	93.12	94.00	5	112,735	0.00%
2022/08/03	10	93.60	1	93.10	93.20	9	113,100	0.01%
2022/08/02	30.1	93.89	13	93.53	93.30	17.1	114,082	0.02%
2022/08/01	10.1	95.00	12	96.35	96.60	-1.9	114,967	0.00%
2022/07/29	17.1	95.17	37.1	95.82	95.50	-20	116,058	-0.02%
2022/07/28	16.4	92.80	22.1	92.53	92.00	-5.7	116,037	0.00%
2022/07/27	2	93.45	24	93.31	94.00	-22	116,797	-0.02%
2022/07/26	3	92.23	13	91.75	91.70	-10	116,958	-0.01%
2022/07/25	60	92.29	15	92.10	92.10	45	117,984	0.04%
2022/07/22	44	93.67	54.1	94.47	94.20	-10.1	117,754	-0.01%
2022/07/21	1	92.80	37	92.26	93.00	-36	117,727	-0.03%
2022/07/20	35	91.29	17	90.32	89.70	18	116,996	0.02%
2022/07/19	14	91.26	30	91.50	91.60	-16	117,778	-0.01%
2022/07/18	13.1	89.58	12	90.61	89.30	1.1	117,285	0.00%
2022/07/15	17.1	89.44	4	90.05	89.30	13.1	117,712	0.01%
2022/07/14	9	89.02	38	89.97	90.60	-29	118,086	-0.02%
2022/07/13	10	88.47	13	89.15	87.10	-3	117,449	0.00%
2022/07/12	17.2	87.00	22	86.54	86.10	-4.8	116,723	0.00%
2022/07/11	28	92.45	25	92.90	92.30	3	115,616	0.00%
2022/07/08	22	92.90	26	93.38	92.70	-4	115,425	0.00%
2022/07/07	19	87.06	25	87.94	88.40	-6	114,229	-0.01%
2022/07/06	25.4	87.76	8	87.58	85.80	17.4	113,418	0.02%
2022/07/05	14	85.85	17.1	85.69	87.70	-3.1	112,527	0.00%
2022/07/04	2	81.40	22	81.40	82.50	-20	110,875	-0.02%
2022/07/01	12.5	82.82	9	83.79	79.80	3.5	109,978	0.00%
2022/06/30	17	86.19	15	85.45	84.60	2	108,135	0.00%
2022/06/29	36	92.00	13	92.54	89.00	23	106,524	0.02%
2022/06/28	52.5	107.78	107	108.48	108.50	-54.5	101,371	-0.05%	大賣/
2022/06/27	14.1	104.70	21.1	104.52	108.50	-7	97,932	-0.01%
2022/06/24	3.1	99.87	7	99.39	98.70	-3.9	96,001	0.00%
2022/06/23	12	98.18	9	99.22	96.10	3	95,217	0.00%
2022/06/22	7.2	104.01	9	104.22	102.00	-1.8	94,380	0.00%
2022/06/21	11	111.00	12	110.46	110.00	-1	91,420	0.00%
2022/06/20	24.5	113.04	30	114.22	109.50	-5.5	90,332	-0.01%
2022/06/17	10.1	119.80	15	119.60	119.50	-4.9	88,054	-0.01%
2022/06/16	32.6	123.53	24	123.08	119.50	8.6	87,782	0.01%
2022/06/15	24.2	129.30	7	130.29	128.00	17.2	87,290	0.02%
2022/06/14	10.1	129.70	19	130.82	131.50	-8.9	91,019	-0.01%
2022/06/13	48.4	132.79	40.8	133.09	130.50	7.6	98,088	0.01%
2022/06/10	16.2	138.63	11	138.55	139.00	5.2	101,235	0.01%
2022/06/09	25.1	140.56	1	140.00	140.00	24.1	103,838	0.02%
2022/06/08	10	144.90	24	144.19	145.50	-14	105,150	-0.01%
2022/06/07	0.1	144.50	1.1	144.05	144.50	-1	108,405	0.00%
2022/06/06	6	145.75	4	147.00	143.50	2	112,216	0.00%
2022/06/02	2	144.75	6	144.42	144.50	-4	117,494	0.00%
2022/06/01	3.1	143.18	17.2	143.16	144.50	-14.1	122,507	-0.01%
2022/05/31	5	140.90	2	141.25	140.50	3	128,602	0.00%
2022/05/30	0	0.00	11	145.00	144.00	-11	130,969	-0.01%
2022/05/27	1	143.00	3	144.50	144.50	-2	133,139	0.00%
2022/05/26	3	144.50	1	144.00	142.00	2	135,923	0.00%
2022/05/25	3	143.17	3	144.50	143.00	0	137,580	0.00%
2022/05/24	8.2	144.48	22.1	144.95	142.00	-13.9	140,648	-0.01%
2022/05/23	9	142.06	21.5	143.15	144.00	-12.5	141,672	-0.01%
2022/05/20	13.1	136.36	11	136.32	135.00	2.1	143,505	0.00%
2022/05/19	18.1	131.83	5.1	134.46	136.00	13	146,445	0.01%
2022/05/18	3	137.50	3	137.50	137.50	0	147,550	0.00%
2022/05/17	6	136.58	17	135.35	135.50	-11	148,465	-0.01%
2022/05/16	23	139.13	16	138.78	137.50	7	148,528	0.00%
2022/05/13	6	142.42	12	143.25	143.50	-6	147,529	0.00%
2022/05/12	46	141.75	7	140.50	139.00	39	148,790	0.03%
2022/05/11	27	145.59	5	144.90	144.50	22	149,339	0.01%
2022/05/10	34	146.50	7	148.21	149.00	27	149,834	0.02%
2022/05/09	34	150.15	11	148.41	147.00	23	149,854	0.02%
2022/05/06	12.1	151.23	39	151.23	154.00	-26.9	151,677	-0.02%
2022/05/05	14.4	151.83	9	152.06	152.50	5.4	151,966	0.00%
2022/05/04	15	151.43	30	150.90	151.50	-15	151,229	-0.01%
2022/05/03	4	145.25	1.2	146.25	146.50	2.8	151,034	0.00%
2022/04/29	2	145.00	41	144.40	145.00	-39	152,395	-0.03%
2022/04/28	13	140.19	95	140.49	138.00	-82	153,466	-0.05%
2022/04/27	23	137.46	7	138.71	140.00	16	153,629	0.01%
2022/04/26	14.1	139.37	25	139.12	139.00	-10.9	154,336	-0.01%
2022/04/25	13	142.19	8	140.31	139.50	5	154,956	0.00%
2022/04/22	6	145.83	26	147.00	147.50	-20	154,411	-0.01%
2022/04/21	10	146.35	16	146.06	145.50	-6	155,375	0.00%
2022/04/20	7	143.50	5	144.10	143.50	2	155,690	0.00%
2022/04/19	3	140.67	29.5	141.47	141.50	-26.5	156,662	-0.02%
2022/04/18	15	138.87	3	140.00	138.00	12	157,249	0.01%
2022/04/15	3	140.17	117.1	139.61	141.50	-114.1	158,579	-0.07%	大賣/鉅額交易
2022/04/14	4	140.00	2	139.75	138.00	2	159,052	0.00%
2022/04/13	8	139.75	18	138.97	140.00	-10	159,379	-0.01%
2022/04/12	11.1	133.72	4	133.75	134.50	7.1	158,970	0.00%
2022/04/11	63	137.56	38	136.59	136.00	25	158,820	0.02%
2022/04/08	6	133.42	24	135.25	135.50	-18	160,447	-0.01%
2022/04/07	10	129.85	2	131.00	128.50	8	160,256	0.00%
2022/04/06	8	133.94	6	133.50	133.50	2	160,346	0.00%
2022/04/01	2	137.75	5.3	137.55	138.50	-3.3	161,153	0.00%
2022/03/31	3	135.50	11.2	135.14	135.00	-8.2	160,612	-0.01%
2022/03/30	48	135.45	42	134.02	135.00	6	160,879	0.00%
2022/03/29	8.1	135.63	9	135.78	135.00	-1	160,807	0.00%
2022/03/28	43	130.08	28	131.89	133.00	15	160,703	0.01%
2022/03/25	80.5	137.11	48	134.61	132.50	32.5	160,740	0.02%
2022/03/24	14.2	141.39	6	140.83	140.50	8.2	159,508	0.01%
2022/03/23	6	143.00	5.1	143.71	143.50	0.9	159,913	0.00%
2022/03/22	62	144.53	36	143.14	142.50	26	160,671	0.02%
2022/03/21	4	141.25	88	143.16	144.50	-84	161,414	-0.05%
2022/03/18	69.5	141.75	57	141.18	141.00	12.5	162,524	0.01%
2022/03/17	92.2	144.17	135.3	142.83	146.50	-43.1	161,352	-0.03%	大賣/
2022/03/16	239.4	152.36	148	149.46	143.00	91.4	159,444	0.06%	大買/大賣/
2022/03/15	84.1	160.86	27	159.65	158.00	57.1	152,784	0.04%
2022/03/14	72	163.89	101.1	164.48	164.50	-29.1	151,725	-0.02%	大賣/
2022/03/11	189	157.69	202.5	156.37	160.00	-13.5	152,733	-0.01%	大買/大賣/
2022/03/10	68	160.35	41	158.82	156.00	27	153,533	0.02%
2022/03/09	20	151.65	55.1	153.67	156.00	-35.1	153,264	-0.02%
2022/03/08	87.3	146.63	96	145.08	147.00	-8.7	154,489	-0.01%
2022/03/07	101.4	155.35	31	155.66	151.00	70.4	149,636	0.05%	大買/
2022/03/04	126.1	164.96	122.7	162.57	159.00	3.4	146,034	0.00%	大買/大賣/
2022/03/03	57	156.96	98.3	157.30	160.50	-41.3	141,629	-0.03%
2022/03/02	18	153.00	40	152.05	151.50	-22	141,292	-0.02%
2022/03/01	59	148.50	151.6	147.77	150.50	-92.6	141,164	-0.07%	大賣/
2022/02/25	44	144.74	48.6	145.41	143.50	-4.6	138,574	0.00%
2022/02/24	85.2	140.12	122	143.71	141.50	-36.9	137,892	-0.03%	大賣/
2022/02/23	7	145.71	25.2	146.81	145.00	-18.2	135,778	-0.01%
2022/02/22	146.2	140.20	63.1	139.54	142.50	83.1	135,360	0.06%	大買/
2022/02/21	53.1	145.48	92.5	146.25	147.00	-39.4	132,479	-0.03%
2022/02/18	8	138.63	115.6	138.38	141.50	-107.6	130,913	-0.08%	大賣/鉅額交易
2022/02/17	36	134.85	30	134.23	133.50	6	130,341	0.00%
2022/02/16	14	133.68	20	134.25	133.50	-6	130,324	0.00%
2022/02/15	35	131.74	78	131.44	132.00	-43	131,615	-0.03%
2022/02/14	84	131.94	54	130.69	130.00	30	135,142	0.02%
2022/02/11	26	132.54	31	133.34	131.50	-5	135,823	0.00%
2022/02/10	7	130.00	37	131.09	132.00	-30	137,310	-0.02%
2022/02/09	16	129.91	29.1	130.91	129.00	-13.1	141,333	-0.01%
2022/02/08	29	127.91	75	128.68	129.00	-46	142,570	-0.03%
2022/02/07	12.2	119.26	50.1	120.70	124.00	-38	142,448	-0.03%
2022/01/26	21.5	112.76	24	113.02	113.00	-2.5	145,182	0.00%
2022/01/25	61.1	112.06	5	111.60	110.00	56.1	146,927	0.04%
2022/01/24	21.1	114.33	9	114.17	115.00	12.1	147,622	0.01%
2022/01/21	49.7	117.54	9	119.22	115.50	40.7	148,843	0.03%
2022/01/20	11	122.95	19	123.39	124.00	-8	147,911	-0.01%
2022/01/19	37	123.04	60	123.90	122.50	-23	148,513	-0.02%
2022/01/18	20.3	127.11	18	127.69	127.00	2.3	148,700	0.00%
2022/01/17	60	128.91	11	128.05	127.00	49	150,741	0.03%
2022/01/14	29	128.21	50	128.38	132.00	-21	151,250	-0.01%
2022/01/13	15.2	127.03	31	128.40	126.00	-15.8	150,441	-0.01%
2022/01/12	86.3	130.68	54.1	132.77	128.50	32.2	150,664	0.02%
2022/01/11	56.1	134.63	14	136.00	134.00	42.1	150,372	0.03%
2022/01/10	48.2	137.47	4	138.00	136.50	44.2	153,323	0.03%
2022/01/07	33	140.79	27	140.91	140.50	6	153,391	0.00%
2022/01/06	59	142.97	58	143.03	143.00	1	155,682	0.00%
2022/01/05	10	141.75	20	142.50	141.00	-10	157,420	-0.01%
2022/01/04	9	140.39	46	139.65	140.50	-37	160,365	-0.02%
2022/01/03	79.3	138.69	19	137.26	139.50	60.3	161,661	0.04%
2021/12/30	29	142.16	26	142.08	142.50	3	162,803	0.00%
2021/12/29	15	144.83	12	144.96	144.00	3	165,151	0.00%
2021/12/28	24	144.02	44	143.98	143.50	-20	169,330	-0.01%
2021/12/27	4	139.75	3	140.33	139.50	1	172,634	0.00%
2021/12/24	2.1	140.72	6	140.25	139.00	-4	177,210	0.00%
2021/12/23	18	139.94	3	141.17	139.00	15	177,626	0.01%
2021/12/22	8	140.88	6	140.67	140.00	2	178,829	0.00%
2021/12/21	17	138.26	33.6	140.10	141.50	-16.6	180,705	-0.01%
2021/12/20	5	139.30	0.5	139.50	139.00	4.5	182,485	0.00%
2021/12/17	19.2	141.76	85	142.55	140.50	-65.8	184,112	-0.04%
2021/12/16	13.1	140.03	6	140.42	141.00	7.1	183,615	0.00%
2021/12/15	10	136.75	52.2	136.95	138.00	-42.2	183,159	-0.02%
2021/12/14	70	134.26	8	134.63	133.00	62	183,106	0.03%
2021/12/13	26	140.52	20	141.55	140.00	6	181,061	0.00%
2021/12/10	34.7	141.69	26	141.35	140.00	8.7	182,663	0.00%
2021/12/09	46	145.10	8	144.81	146.00	38	182,805	0.02%
2021/12/08	60.2	147.64	111.1	146.08	143.50	-50.9	183,955	-0.03%	大賣/
2021/12/07	97	142.81	39	144.35	144.00	58	183,428	0.03%
2021/12/06	28	140.05	25.5	139.21	141.00	2.5	181,188	0.00%
2021/12/03	68	135.21	26	134.56	133.50	42	180,240	0.02%
2021/12/02	16	130.81	170	130.86	133.00	-154	181,513	-0.08%	大賣/鉅額交易
2021/12/01	12	124.54	53	124.31	124.50	-41	179,276	-0.02%
2021/11/30	41	123.37	12	124.04	124.50	29	181,460	0.02%
2021/11/29	40	120.83	53.2	121.63	120.00	-13.2	182,714	-0.01%
2021/11/26	44.1	121.25	36	120.74	118.50	8.1	184,621	0.00%
2021/11/25	18	123.83	58	124.41	124.50	-40	183,392	-0.02%
2021/11/24	35	120.24	8	120.00	120.00	27	181,941	0.01%
2021/11/23	10	120.45	12	120.00	119.50	-2	182,953	0.00%
2021/11/22	12	119.29	36	119.61	119.50	-24	184,329	-0.01%
2021/11/19	16	117.34	8	117.39	117.00	8	185,580	0.00%
2021/11/18	16	118.31	41	119.63	119.00	-25	189,398	-0.01%
2021/11/17	44	118.15	21.1	117.38	117.00	23	192,811	0.01%
2021/11/16	4	116.38	38.5	116.58	119.50	-34.5	193,997	-0.02%
2021/11/15	23	113.11	15	112.37	112.00	8	196,466	0.00%
2021/11/12	14	110.86	29	112.69	111.50	-15	199,268	-0.01%
2021/11/11	87.4	116.42	79	118.46	109.50	8.4	198,947	0.00%
2021/11/10	39	121.96	19.2	122.72	120.00	19.8	197,060	0.01%
2021/11/09	59	122.71	44.1	123.05	122.00	14.9	197,592	0.01%
2021/11/08	100	116.86	201.2	118.67	124.00	-101.2	198,679	-0.05%	大賣/鉅額交易
2021/11/05	18.3	110.56	48	110.79	114.00	-29.7	201,236	-0.01%
2021/11/04	57.5	113.22	47.1	113.60	109.50	10.4	204,910	0.01%
2021/11/03	182.5	112.24	63.1	111.63	112.00	119.4	206,410	0.06%	大買/鉅額交易
2021/11/02	70	105.89	63.5	104.52	105.00	6.5	209,357	0.00%
2021/11/01	24	102.40	43	101.95	100.50	-19	210,903	-0.01%
2021/10/29	22	99.08	37.3	97.40	99.50	-15.3	213,497	-0.01%
2021/10/28	15	94.37	18	95.11	93.20	-3	219,262	0.00%
2021/10/27	68	93.50	108	93.34	92.80	-40	228,121	-0.02%	大賣/
2021/10/26	132	95.39	28	95.01	95.10	104	239,233	0.04%	大買/鉅額交易
2021/10/25	29	93.58	64	93.03	95.30	-35	246,483	-0.01%
2021/10/22	31	90.59	11	89.51	89.20	20	254,186	0.01%
2021/10/21	22.2	92.79	14	93.18	92.20	8.2	260,530	0.00%
2021/10/20	7	92.80	19	93.13	91.40	-12	265,268	0.00%
2021/10/19	36	92.57	70.1	93.98	91.70	-34.1	272,326	-0.01%
2021/10/18	56.1	88.93	16	89.21	92.40	40.1	280,299	0.01%
2021/10/15	47.1	94.47	20	94.48	93.90	27.1	286,315	0.01%
2021/10/14	50	95.97	42.1	95.67	95.30	7.9	284,975	0.00%
2021/10/13	19.1	94.12	25.1	94.10	92.90	-6	281,702	0.00%
2021/10/12	31.6	92.29	12.2	92.65	90.50	19.4	279,732	0.01%
2021/10/08	16.2	101.02	12	102.13	100.00	4.2	276,342	0.00%
2021/10/07	15.1	103.20	40	102.90	102.50	-25	276,157	-0.01%
2021/10/06	47.1	100.80	20	99.54	97.80	27.1	273,216	0.01%
2021/10/05	60.1	101.77	38	100.72	103.00	22.1	270,476	0.01%
2021/10/04	67.3	105.47	34	104.90	102.50	33.3	266,654	0.01%
2021/10/01	110.2	116.96	43	114.88	113.50	67.2	262,828	0.03%	大買/
2021/09/30	9	124.44	10	125.05	126.00	-1	258,955	0.00%
2021/09/29	26	124.71	24	123.35	123.00	2	266,397	0.00%
2021/09/28	59.2	126.48	32	125.94	125.50	27.2	272,286	0.01%
2021/09/27	36.1	134.46	21	132.86	131.50	15.1	278,548	0.01%
2021/09/24	10	132.30	52.1	132.85	134.00	-42.1	277,910	-0.02%
2021/09/23	7	127.79	18	128.25	127.50	-11	276,862	0.00%
2021/09/22	33	124.64	6	125.25	125.00	27	278,003	0.01%
2021/09/17	9	126.33	31	127.90	128.00	-22	278,093	-0.01%
2021/09/16	25	124.80	22	124.39	124.00	3	278,408	0.00%
2021/09/15	32	121.97	47.2	123.81	124.50	-15.2	279,439	-0.01%
2021/09/14	69	127.00	7	125.00	123.50	62	279,133	0.02%
2021/09/13	32.2	134.12	24.2	134.28	132.00	8	278,137	0.00%
2021/09/10	4	128.50	51.3	131.70	133.50	-47.3	277,324	-0.02%
2021/09/09	38	126.29	23	126.96	126.50	15	276,395	0.01%
2021/09/08	63	125.98	46	126.36	126.00	17	282,336	0.01%
2021/09/07	10	126.35	54	125.18	128.00	-44	296,157	-0.01%
2021/09/06	45	120.69	31.7	120.52	118.00	13.3	300,566	0.00%
2021/09/03	68.4	126.23	199.2	124.67	125.50	-130.8	306,502	-0.04%	大賣/鉅額交易
2021/09/02	189.1	130.37	50	128.86	129.50	139.1	310,347	0.04%	大買/鉅額交易
2021/09/01	75.8	130.08	38.2	130.64	128.50	37.6	315,029	0.01%
2021/08/31	35.6	138.13	20	137.70	136.00	15.6	315,876	0.00%
2021/08/30	33	141.62	46	142.80	140.00	-13	324,773	0.00%
2021/08/27	36	141.04	211.1	141.16	141.00	-175.1	330,529	-0.05%	大賣/鉅額交易
2021/08/26	23.7	141.96	32	142.16	142.50	-8.3	337,701	0.00%
2021/08/25	22.1	141.40	42.5	143.06	144.00	-20.4	346,126	-0.01%
2021/08/24	106.2	143.81	52	141.59	140.00	54.2	351,799	0.02%	大買/
2021/08/23	33	142.45	95.1	142.95	144.00	-62.1	356,981	-0.02%
2021/08/20	34	131.41	42	131.69	132.50	-8	363,044	0.00%
2021/08/19	115.2	133.06	47	133.60	128.00	68.2	368,882	0.02%	大買/
2021/08/18	31	131.24	35.3	132.28	136.00	-4.3	373,418	0.00%
2021/08/17	35.2	129.44	24	132.54	126.50	11.2	379,697	0.00%
2021/08/16	20	132.15	23	132.83	130.50	-3	389,123	0.00%
2021/08/13	28.1	135.94	28	136.05	130.50	0.1	396,226	0.00%
2021/08/12	32.2	133.69	53	134.62	137.00	-20.9	405,746	-0.01%
2021/08/11	191.1	137.58	125.2	130.22	132.00	65.8	407,695	0.02%	大買/大賣/
2021/08/10	99.1	143.20	58	143.49	139.50	41.1	403,656	0.01%
2021/08/09	300.1	143.96	138	146.52	142.50	162.1	405,351	0.04%	大買/大賣/鉅額交易
2021/08/06	174	144.98	132	144.51	142.00	42	410,188	0.01%	大買/大賣/
2021/08/05	94.4	140.19	26	139.77	138.50	68.4	410,472	0.02%
2021/08/04	60.5	142.03	153	143.10	143.50	-92.5	413,241	-0.02%	大賣/
2021/08/03	115.1	141.33	134	144.75	141.00	-18.9	422,017	0.00%	大買/大賣/
2021/08/02	98.1	134.23	94.1	134.87	141.50	4	419,806	0.00%
2021/07/30	217.4	141.99	193	145.96	132.00	24.4	414,783	0.01%	大買/大賣/
2021/07/29	192	140.12	73	139.42	144.50	119	409,169	0.03%	大買/鉅額交易
2021/07/28	72	123.76	91	125.16	131.50	-19	407,561	0.00%
2021/07/27	88.2	130.90	67	131.24	126.50	21.2	407,672	0.01%
2021/07/26	58	146.46	68.4	144.27	140.50	-10.4	408,233	0.00%
2021/07/23	42	148.19	72	149.77	154.00	-30	407,402	-0.01%
2021/07/22	115.3	143.17	56	142.87	143.50	59.3	404,660	0.01%	大買/
2021/07/21	297.5	159.45	30	161.77	155.00	267.5	404,151	0.07%	大買/鉅額交易
2021/07/20	0	0.00	1	170.00	169.50	-1	400,099	0.00%
2021/07/19	4	185.50	0	0.00	186.00	4	408,762	0.00%
2021/07/16	2	169.25	0	0.00	178.50	2	420,744	0.00%
2021/07/15	2	154.00	7	163.00	163.00	-5	426,675	0.00%
2021/07/14	10	149.00	21.3	149.65	148.50	-11.3	431,418	0.00%
2021/07/13	3	165.00	8	167.00	165.00	-5	436,403	0.00%
2021/07/12	5	179.90	3	189.83	183.00	2	440,608	0.00%
2021/07/09	25	188.38	7	194.29	187.00	18	444,332	0.00%
2021/07/08	2	207.50	27	190.69	207.50	-25	453,132	-0.01%
2021/07/07	1	202.00	75	212.21	202.00	-74	458,714	-0.02%
2021/07/06	88.3	224.28	118	226.30	224.00	-29.7	463,239	-0.01%	大賣/
2021/07/05	84.4	207.37	136	212.75	217.00	-51.6	460,933	-0.01%	大賣/
2021/07/02	144.1	210.35	71	206.92	206.50	73.1	457,561	0.02%	大買/
2021/07/01	95.1	206.63	87.1	206.33	213.00	8	454,472	0.00%
2021/06/30	37	185.80	54	189.18	197.00	-17	460,040	0.00%
2021/06/29	92.1	179.30	84	178.06	179.50	8.1	463,620	0.00%
2021/06/28	13	171.31	6	171.83	176.00	7	466,807	0.00%
2021/06/25	38	158.01	46	157.17	160.00	-8	467,678	0.00%
2021/06/24	17	145.68	16	147.88	152.00	1	469,148	0.00%
2021/06/23	34	143.37	38	142.96	138.50	-4	470,103	0.00%
2021/06/22	29	156.78	19	154.76	153.50	10	472,134	0.00%
2021/06/21	26	145.25	29.3	148.51	152.00	-3.3	474,523	0.00%
2021/06/18	19.5	139.31	35	140.56	140.00	-15.5	481,844	0.00%
2021/06/17	132.2	131.87	75	133.25	136.50	57.2	486,053	0.01%	大買/
2021/06/16	362.5	139.77	163	140.23	133.50	199.5	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	65.1	131.45	57	133.50	136.00	8.1	469,049	0.00%
2021/06/11	62.1	119.30	275	118.87	124.00	-212.9	462,202	-0.05%	大賣/鉅額交易
2021/06/10	103.1	112.91	50	113.51	113.50	53.1	455,798	0.01%	大買/
2021/06/09	90	117.57	84.1	117.88	116.00	5.9	452,231	0.00%
2021/06/08	34	113.32	84	114.68	115.50	-50	447,647	-0.01%
2021/06/07	356	109.04	302	111.49	110.50	54	445,887	0.01%	大買/大賣/
2021/06/04	113	118.84	133	119.05	116.50	-20	437,397	0.00%	大買/大賣/
2021/06/03	76	115.82	143.3	117.28	119.00	-67.3	432,526	-0.02%	大賣/
2021/06/02	137	111.59	130	113.33	110.50	7	425,638	0.00%	大買/大賣/
2021/06/01	83	101.67	118.4	103.77	108.00	-35.4	416,036	-0.01%	大賣/
2021/05/31	114	101.47	67.2	101.90	98.60	46.8	408,878	0.01%	大買/
2021/05/28	118	89.95	260.1	93.47	96.40	-142.1	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	107	88.02	210	88.03	87.70	-103	393,426	-0.03%	大買/大賣/鉅額交易
2021/05/26	98	84.60	311	85.08	85.60	-213	387,304	-0.05%	大賣/鉅額交易
2021/05/25	259	82.62	85	83.60	82.40	174	379,915	0.05%	大買/鉅額交易
2021/05/24	147	87.06	113	88.14	86.40	34	373,220	0.01%	大買/大賣/
2021/05/21	48	81.90	202	83.06	84.70	-154	366,431	-0.04%	大賣/鉅額交易
2021/05/20	116	78.14	140.1	79.29	77.00	-24.1	363,426	-0.01%	大買/大賣/
2021/05/19	44	73.92	48	75.12	76.30	-4	353,990	0.00%
2021/05/18	48	68.25	26	69.25	69.40	22	354,300	0.01%
2021/05/17	30	66.78	118	65.70	63.10	-88	355,083	-0.02%	大賣/
2021/05/14	175	73.96	78.8	72.00	70.10	96.2	348,929	0.03%	大買/
2021/05/13	133.1	78.90	28	78.88	77.50	105.1	341,630	0.03%	大買/鉅額交易
2021/05/12	238.1	90.53	118	87.05	86.10	120.1	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	91	95.32	78	95.80	95.60	13	338,553	0.00%
2021/05/10	34	92.34	251.3	91.94	93.50	-217.3	328,422	-0.07%	大賣/鉅額交易
2021/05/07	52	82.44	91.3	83.67	85.00	-39.3	325,581	-0.01%
2021/05/06	63	82.76	70	82.86	81.10	-7	323,968	0.00%
2021/05/05	139	81.04	51	78.34	79.90	88	320,740	0.03%	大買/
2021/05/04	158	81.41	26	82.10	78.00	132	317,797	0.04%	大買/鉅額交易
2021/05/03	188.5	85.63	145.6	85.09	86.60	42.9	313,206	0.01%	大買/大賣/
2021/04/29	48	76.78	61	77.94	79.00	-13	311,289	0.00%
2021/04/28	119	78.47	43	79.05	76.80	76	313,044	0.02%	大買/
2021/04/27	101	78.38	71.7	79.26	77.50	29.3	314,226	0.01%	大買/
2021/04/26	14	73.56	68	75.50	76.80	-54	312,603	-0.02%
2021/04/23	197.2	70.21	152	70.63	69.90	45.2	315,745	0.01%	大買/大賣/
2021/04/22	125.3	77.18	77	79.43	72.90	48.3	315,593	0.02%	大買/
2021/04/21	74	71.89	94	73.42	75.90	-20	308,666	-0.01%
2021/04/20	32.2	68.68	34	67.43	69.00	-1.8	309,304	0.00%
2021/04/19	246	67.29	63	66.77	68.00	183	313,097	0.06%	大買/鉅額交易
2021/04/16	50	62.60	51	61.03	63.30	-1	312,672	0.00%
2021/04/15	654	59.59	606	59.20	59.00	48	316,287	0.02%	大買/大賣/
2021/04/14	683	58.64	1,008	56.41	59.90	-325	324,475	-0.10%	大買/大賣/鉅額交易
2021/04/13	361	56.90	261.4	56.38	56.90	99.6	323,391	0.03%	大買/大賣/
2021/04/12	69	53.61	234	53.88	55.00	-165	325,158	-0.05%	大賣/鉅額交易
2021/04/09	54	50.35	80.1	49.97	50.00	-26.1	327,887	-0.01%
2021/04/08	877	51.24	786	51.83	52.30	91	328,861	0.03%	大買/大賣/
2021/04/07	136	50.40	142.3	50.13	50.50	-6.3	330,502	0.00%	大買/大賣/
2021/04/06	434	48.39	671	46.77	49.50	-237	339,217	-0.07%	大買/大賣/鉅額交易
2021/04/01	340	47.56	147.3	47.66	47.90	192.7	334,420	0.06%	大買/大賣/鉅額交易
2021/03/31	66	45.55	119	45.51	45.50	-53	335,169	-0.02%	大賣/
2021/03/30	21	43.82	12	44.08	43.80	9	332,613	0.00%
2021/03/29	46	43.89	159	43.70	43.80	-113	334,642	-0.03%	大賣/鉅額交易
2021/03/26	19	42.27	107	43.31	43.05	-88	338,151	-0.03%	大賣/
2021/03/25	166.1	41.81	5	42.39	41.70	161.1	342,399	0.05%	大買/鉅額交易
2021/03/24	26	43.35	61	43.29	43.70	-35	344,151	-0.01%
2021/03/23	175	44.84	57	44.92	42.75	118	341,620	0.03%	大買/鉅額交易
2021/03/22	61	44.51	50	45.56	45.85	11	335,637	0.00%
2021/03/19	88	41.47	27.3	41.98	41.70	60.7	335,053	0.02%
2021/03/18	20	40.45	66	41.00	41.65	-46	336,025	-0.01%
2021/03/17	17	39.92	50	39.93	40.10	-33	338,081	-0.01%
2021/03/16	5	39.75	11	39.90	39.60	-6	340,095	0.00%
2021/03/15	55	39.28	56.3	39.50	40.00	-1.3	343,638	0.00%
2021/03/12	1	38.95	106.4	38.94	38.80	-105.4	346,068	-0.03%	大賣/鉅額交易
2021/03/11	15	38.62	17	38.82	38.15	-2	345,247	0.00%
2021/03/10	6	38.32	27	38.43	38.05	-21	343,580	-0.01%
2021/03/09	15	37.00	51	37.80	38.40	-36	342,793	-0.01%
2021/03/08	45	38.03	9	37.88	37.35	36	342,626	0.01%
2021/03/05	8.3	37.47	108	37.38	37.30	-99.7	343,254	-0.03%	大賣/
2021/03/04	32.3	37.20	195	37.57	37.30	-162.7	344,270	-0.05%	大賣/鉅額交易
2021/03/03	5	37.53	36	37.24	38.05	-31	345,435	-0.01%
2021/03/02	65.8	37.17	32.2	38.24	36.50	33.7	347,418	0.01%
2021/02/26	46	37.17	35	37.68	37.95	11	346,878	0.00%
2021/02/25	8	37.43	45.2	37.81	37.65	-37.2	346,065	-0.01%
2021/02/24	110.9	37.49	30	37.65	36.75	80.9	346,653	0.02%	大買/
2021/02/23	200	39.11	27	39.52	38.35	173	345,278	0.05%	大買/鉅額交易
2021/02/22	45	39.29	61	39.35	39.40	-16	343,575	0.00%
2021/02/19	16.1	36.74	22	37.06	36.85	-5.9	341,444	0.00%
2021/02/18	82	38.02	113	37.65	37.45	-31	340,564	-0.01%	大賣/
2021/02/17	19	35.21	59	35.41	36.70	-40	334,836	-0.01%
2021/02/05	236	34.06	62	33.73	33.70	174	333,779	0.05%	大買/鉅額交易
2021/02/04	28	33.83	12	33.77	33.95	16	333,977	0.00%
2021/02/03	69	34.18	70	34.36	33.55	-1	335,365	0.00%
2021/02/02	36	32.68	88	33.42	34.10	-52	334,637	-0.02%
2021/02/01	34	31.20	51	31.60	31.20	-17	332,819	-0.01%
2021/01/29	221	32.16	38	31.68	31.20	183	331,287	0.06%	大買/鉅額交易
2021/01/28	28	33.01	73	33.17	33.20	-45	329,188	-0.01%
2021/01/27	82	32.68	18	32.57	32.45	64	326,737	0.02%
2021/01/26	97	34.39	95	34.26	33.65	2	324,290	0.00%
2021/01/25	160	36.05	109	36.03	35.35	51	321,731	0.02%	大買/大賣/
2021/01/22	78	33.34	208	33.64	35.00	-130	317,020	-0.04%	大賣/鉅額交易
2021/01/21	196	32.08	147	32.48	32.10	49	311,919	0.02%	大買/大賣/
2021/01/20	55	30.77	48	30.90	30.45	7	307,578	0.00%
2021/01/19	150	33.76	85.1	34.10	32.00	64.9	301,961	0.02%	大買/
2021/01/18	63	33.45	55	33.56	34.00	8	298,582	0.00%
2021/01/15	331	35.65	106	34.93	34.25	225	291,543	0.08%	大買/大賣/鉅額交易
2021/01/14	146	38.48	139	38.84	38.05	7	282,872	0.00%	大買/大賣/
2021/01/13	232	38.11	176	38.23	37.45	56	277,868	0.02%	大買/大賣/
2021/01/12	162	39.57	58	39.38	38.55	104	271,214	0.04%	大買/鉅額交易
2021/01/11	54	41.90	127	42.21	42.65	-73	263,335	-0.03%	大賣/
2021/01/08	166	39.56	189.7	39.89	40.30	-23.7	258,827	-0.01%	大買/大賣/
2021/01/07	272.1	39.68	42	38.73	38.45	230.1	251,081	0.09%	大買/鉅額交易
2021/01/06	125.2	44.00	61	44.31	42.55	64.2	239,427	0.03%	大買/
2021/01/05	102	44.44	72	44.53	45.50	30	232,855	0.01%	大買/
2021/01/04	174	42.96	190.8	43.75	44.75	-16.8	225,311	-0.01%	大買/大賣/
2020/12/31	355	39.01	291	39.86	40.70	64	217,707	0.03%	大買/大賣/
2020/12/30	69	37.87	83	37.86	38.20	-14	211,301	-0.01%
2020/12/29	97.2	38.56	104.2	38.53	38.35	-7	206,347	0.00%	大賣/
2020/12/28	32	35.89	62.6	36.56	36.75	-30.6	193,655	-0.02%
2020/12/25	51	33.07	247.3	33.27	33.45	-196.3	191,484	-0.10%	大賣/鉅額交易
2020/12/24	43	31.04	48	31.20	31.00	-5	186,562	0.00%
2020/12/23	97	29.67	97	30.61	30.70	0	184,624	0.00%
2020/12/22	302	31.47	40	31.65	30.20	262	182,936	0.14%	大買/鉅額交易
2020/12/21	63	31.67	99	31.94	32.55	-36	178,077	-0.02%
2020/12/18	181	30.29	309.4	30.75	30.60	-128.4	174,642	-0.07%	大買/大賣/鉅額交易
2020/12/17	144	29.43	83	29.73	29.50	61	169,195	0.04%	大買/
2020/12/16	55	29.50	161	29.79	29.65	-106	168,328	-0.06%	大賣/鉅額交易
2020/12/15	261	29.25	87	29.84	28.65	174	165,748	0.10%	大買/鉅額交易
2020/12/14	41	28.36	327	28.70	29.45	-286	161,575	-0.18%	大賣/鉅額交易
2020/12/11	230	27.42	56	27.64	27.15	174	159,719	0.11%	大買/鉅額交易
2020/12/10	250.3	28.59	114	28.72	28.90	136.3	156,348	0.09%	大買/大賣/鉅額交易
2020/12/09	87	27.81	385	28.58	28.50	-298	157,119	-0.19%	大賣/鉅額交易
2020/12/08	28	25.95	266	26.46	26.65	-238	154,716	-0.15%	大賣/鉅額交易
2020/12/07	93	24.12	124	24.13	24.25	-31	149,613	-0.02%	大賣/
2020/12/04	84	24.26	7	24.26	24.20	77	148,675	0.05%
2020/12/03	3	24.62	30	24.72	24.75	-27	148,725	-0.02%
2020/12/02	70	24.59	79	24.81	24.65	-9	150,359	-0.01%
2020/12/01	152	24.07	41	24.08	24.30	111	149,880	0.07%	大買/鉅額交易
2020/11/30	273	25.05	8	25.18	24.70	265	148,944	0.18%	大買/鉅額交易
2020/11/27	51	24.69	22	24.77	25.10	29	147,374	0.02%
2020/11/26	118	24.32	87	24.46	24.65	31	146,402	0.02%	大買/
2020/11/25	10	23.97	142	24.13	23.85	-132	145,358	-0.09%	大賣/鉅額交易
2020/11/24	166	23.29	33	23.51	23.15	133	142,622	0.09%	大買/鉅額交易
2020/11/23	27	23.17	78	23.10	23.45	-51	141,379	-0.04%
2020/11/20	30	21.93	179	22.27	22.55	-149	141,017	-0.11%	大賣/鉅額交易
2020/11/19	258	22.03	33	22.21	21.95	225	142,743	0.16%	大買/鉅額交易
2020/11/18	108	21.84	77.2	22.03	22.50	30.9	140,647	0.02%	大買/
2020/11/17	3	21.02	200	20.96	21.10	-197	137,819	-0.14%	大賣/鉅額交易
2020/11/16	12	20.41	58	20.32	20.50	-46	138,620	-0.03%
2020/11/13	46	20.02	7	20.17	20.10	39	139,438	0.03%
2020/11/12	35	19.58	28	19.52	19.50	7	138,375	0.01%
2020/11/11	149	19.51	52	19.67	20.20	97	138,779	0.07%	大買/
2020/11/10	164	20.26	82.1	21.00	19.95	82	137,101	0.06%	大買/
2020/11/09	13	21.50	33	21.67	21.70	-20	131,851	-0.02%
2020/11/06	4	20.00	57	19.95	20.35	-53	128,364	-0.04%
2020/11/05	68	19.81	126	20.02	19.80	-58	127,834	-0.05%	大賣/
2020/11/04	5	19.45	60	19.86	19.80	-55	126,762	-0.04%
2020/11/03	23	19.36	2	19.15	19.25	21	125,533	0.02%
2020/11/02	50	19.13	49	19.45	19.20	1	124,190	0.00%
2020/10/30	130	18.75	130	18.94	18.90	0	121,735	0.00%	大買/大賣/
2020/10/29	19	18.59	25	18.44	18.95	-6	119,885	-0.01%
2020/10/28	30	19.44	32.5	18.78	18.80	-2.5	117,910	0.00%
2020/10/27	25	19.60	5	19.60	19.65	20	115,403	0.02%
2020/10/26	43	19.87	81	19.72	19.80	-38	113,934	-0.03%
2020/10/23	58	17.99	419	18.37	18.60	-361	109,416	-0.33%	大賣/鉅額交易
2020/10/22	0	0.00	43	17.80	17.90	-43	106,951	-0.04%
2020/10/21	0	0.00	2	17.93	17.85	-2	106,336	0.00%
2020/10/20	2	17.75	4	17.90	17.95	-2	105,733	0.00%
2020/10/19	60	17.93	0	0.00	17.85	60	104,644	0.06%
2020/10/16	30	17.80	34	17.87	17.65	-4	103,316	0.00%
2020/10/15	10	17.40	1	17.45	17.50	9	101,167	0.01%
2020/10/14	2	16.85	7	17.04	17.15	-5	99,905	-0.01%
2020/10/13	3	16.75	11	16.91	17.00	-8	98,781	-0.01%
2020/10/12	40	16.55	80	16.40	16.30	-40	96,201	-0.04%
2020/10/08	40	16.50	52	16.58	16.65	-12	95,101	-0.01%
2020/10/07	13	16.47	25	16.62	16.65	-12	94,341	-0.01%
2020/10/06	11	16.30	5	16.27	16.45	6	93,537	0.01%
2020/10/05	19	16.39	6	16.33	16.45	13	92,554	0.01%
2020/09/30	1	15.85	3	15.70	15.85	-2	90,775	0.00%
2020/09/29	21	15.57	22	15.49	15.45	-1	89,783	0.00%
2020/09/28	0	0.00	12	15.53	15.55	-12	88,723	-0.01%
2020/09/25	26	15.31	119	15.44	15.40	-93	88,039	-0.11%	大賣/
2020/09/24	9	15.03	37	14.85	14.80	-28	85,793	-0.03%
2020/09/23	151	15.20	71	15.18	15.20	80	83,579	0.10%	大買/
2020/09/22	66	15.77	43	15.90	15.80	23	79,654	0.03%
2020/09/21	60	15.80	40	15.85	15.80	20	78,597	0.03%
2020/09/18	2	16.00	16	16.07	16.05	-14	77,335	-0.02%
2020/09/17	95	16.20	23	16.14	16.10	72	76,254	0.09%
2020/09/16	61	15.86	50	15.96	16.10	11	74,588	0.01%
2020/09/15	26	16.67	5	16.95	16.90	21	71,108	0.03%
2020/09/14	449	17.19	3	17.15	16.50	446	69,318	0.64%	大買/鉅額交易
2020/09/11	37	18.61	20	18.28	17.70	17	64,199	0.03%
2020/09/10	1	19.05	23	19.17	19.05	-22	60,379	-0.04%
2020/09/09	3	18.77	310.3	19.00	19.00	-307.3	59,235	-0.52%	大賣/鉅額交易
2020/09/08	3	18.50	1	18.50	18.70	2	57,847	0.00%
2020/09/07	31	19.33	27.1	19.61	18.80	3.9	55,986	0.01%
2020/09/04	59	18.38	69.8	18.32	18.80	-10.8	52,869	-0.02%
2020/09/03	1	18.10	24.5	17.97	18.20	-23.5	51,321	-0.05%
2020/09/02	10	17.50	4	17.40	17.60	6	49,450	0.01%
2020/09/01	10	16.99	7	17.26	17.20	3	48,390	0.01%
2020/08/31	3	17.38	30	17.38	17.40	-27	46,838	-0.06%
2020/08/28	5	16.43	4	16.49	16.35	1	43,576	0.00%
2020/08/27	1	16.20	16	16.21	16.25	-15	42,409	-0.04%
2020/08/26	19	16.31	7	16.39	16.45	12	41,223	0.03%
2020/08/25	19	16.01	24	16.19	16.30	-5	39,046	-0.01%
2020/08/24	0.1	15.10	2	15.35	15.20	-1.9	34,943	-0.01%
2020/08/21	2	15.45	0	0.00	15.20	2	34,183	0.01%
2020/08/20	45	14.80	11	15.67	15.00	34	32,488	0.10%
2020/08/19	8	15.46	3.4	15.45	15.40	4.6	29,075	0.02%
2020/08/18	11	14.98	23	14.93	15.20	-12	26,709	-0.04%
2020/08/17	8	14.29	92.1	14.72	14.90	-84.1	23,874	-0.35%
2020/08/14	19	13.04	106.2	13.36	13.55	-87.2	21,723	-0.40%	大賣/
2020/08/13	0	0.00	2	12.50	12.35	-2	19,151	-0.01%
2020/08/12	5	12.08	0	0.00	12.20	5	18,795	0.03%
2020/08/11	3	12.60	2	12.60	12.45	1	18,327	0.01%
2020/08/10	0	0.00	1	12.50	12.50	-1	16,859	-0.01%
2020/08/07	2	11.45	1	11.30	11.40	1	15,756	0.01%
2020/08/03	2	11.03	0	0.00	11.05	2	15,322	0.01%
2020/07/27	10	10.93	388.8	10.86	10.80	-378.8	15,648	-2.42%	大賣/鉅額交易
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/17	1	10.85	0	0.00	10.85	1	16,106	0.01%
2020/07/08	0	0.00	2.2	11.15	11.15	-2.2	16,764	-0.01%
2020/07/07	0	0.00	2	11.20	11.25	-2	16,658	-0.01%
2020/07/06	0	0.00	0.1	11.15	11.15	-0.1	16,800	0.00%
2020/06/23	1	10.85	0	0.00	10.75	1	16,845	0.01%
2020/06/17	0	0.00	1	11.30	11.25	-1	16,616	-0.01%
2020/06/16	0	0.00	15	11.05	11.25	-15	16,725	-0.09%
2020/06/11	0	0.00	2	11.15	10.95	-2	17,309	-0.01%
2020/06/10	0	0.00	2	11.30	11.25	-2	17,420	-0.01%
2020/06/08	10	11.55	0	0.00	11.35	10	17,874	0.06%
2020/06/05	0	0.00	1	11.40	11.40	-1	17,760	-0.01%
2020/06/02	2	11.30	0	0.00	11.25	2	17,855	0.01%
2020/05/26	0	0.00	6	10.90	10.95	-6	17,513	-0.03%
2020/05/25	5	10.80	3	10.75	10.75	2	17,480	0.01%
2020/05/22	0	0.00	3	10.90	10.75	-3	17,500	-0.02%
2020/05/21	2	11.05	1	11.00	11.00	1	17,444	0.01%
2020/05/14	2	10.40	0	0.00	10.35	2	16,696	0.01%
2020/05/12	4	10.58	2	10.55	10.50	2	16,654	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/06	2	10.50	5	10.50	10.55	-3	16,635	-0.02%
2020/05/05	17	10.64	0	0.00	10.65	17	16,636	0.10%
2020/05/04	0	0.00	1	10.70	10.75	-1	16,637	-0.01%
2020/04/30	280	11.10	2	11.10	11.10	278	16,615	1.67%	大買/鉅額交易
2020/04/29	1	10.65	11	10.80	10.70	-10	16,169	-0.06%
2020/04/28	0	0.00	5	10.42	10.55	-5	15,964	-0.03%
2020/04/27	2	10.20	0	0.00	10.20	2	16,250	0.01%
2020/04/24	10	9.99	0	0.00	9.94	10	16,289	0.06%
2020/04/21	15	10.00	4	9.97	9.88	11	16,366	0.07%
2020/04/20	0.5	10.10	0	0.00	10.10	0.5	16,196	0.00%
2020/04/17	1	10.45	1	10.30	10.25	0	16,085	0.00%
2020/04/15	2	10.40	0	0.00	10.35	2	16,298	0.01%
2020/04/14	1	10.10	0	0.00	10.15	1	15,993	0.01%
2020/04/09	0	0.00	3	9.94	10.25	-3	16,548	-0.02%
2020/04/08	0.5	9.66	0	0.00	9.66	0.5	16,231	0.00%
2020/04/01	2	9.12	2	9.13	9.10	0	15,850	0.00%
2020/03/31	10	9.24	0	0.00	9.25	10	15,718	0.06%
2020/03/27	4	9.52	0	0.00	9.40	4	15,373	0.03%
2020/03/26	0	0.00	4	9.62	9.67	-4	15,138	-0.03%
2020/03/20	1	9.55	2	9.60	9.60	-1	14,994	-0.01%
2020/03/19	10	9.07	19	9.06	9.20	-9	14,834	-0.06%
2020/03/18	1	9.81	4	9.52	9.50	-3	14,626	-0.02%
2020/03/17	7	9.47	27	9.42	9.42	-20	14,397	-0.14%
2020/03/16	1	10.00	2	10.10	9.86	-1	14,019	-0.01%
2020/03/13	8	10.29	4	10.25	10.45	4	13,652	0.03%
2020/03/12	11	11.24	0	0.00	11.10	11	13,317	0.08%
2020/03/11	0	0.00	10	11.80	11.55	-10	13,052	-0.08%
2020/03/10	31	11.30	30	11.55	11.70	1	13,299	0.01%
2020/03/09	0	0.00	4	11.35	11.40	-4	12,959	-0.03%
2020/03/06	0	0.00	2	11.65	11.70	-2	12,639	-0.02%
2020/03/05	0	0.00	30	11.80	11.85	-30	12,641	-0.24%
2020/02/27	21	11.50	8	11.55	11.55	13	12,396	0.10%
2020/02/26	25	11.55	0	0.00	11.60	25	12,284	0.20%
2020/02/25	12	11.52	0	0.00	11.70	12	12,308	0.10%
2020/02/24	10	11.60	0	0.00	11.55	10	12,302	0.08%
2020/02/19	0	0.00	45	12.02	11.95	-45	12,545	-0.36%
2020/02/17	25	11.55	0	0.00	11.55	25	12,340	0.20%
2020/02/12	0	0.00	30	11.85	11.80	-30	12,237	-0.25%
2020/02/11	0	0.00	36	11.65	11.65	-36	12,133	-0.30%
2020/02/07	10.5	11.70	0	0.00	11.65	10.5	12,421	0.08%
2020/02/03	27.2	11.25	0	0.00	11.45	27.2	13,083	0.21%
2020/01/31	20	11.85	0	0.00	11.75	20	13,329	0.15%
2020/01/30	10	11.94	11.1	12.10	11.80	-1.1	13,347	-0.01%
2020/01/16	30	13.05	0	0.00	13.00	30	13,165	0.23%
2020/01/10	4	13.10	10	13.20	13.15	-6	13,087	-0.05%
2020/01/09	0	0.00	3	12.90	12.85	-3	12,620	-0.02%
2020/01/03	0	0.00	11	12.88	13.00	-11	12,096	-0.09%
2020/01/02	5	12.70	0	0.00	12.70	5	11,649	0.04%
2019/12/24	0	0.00	1	12.50	12.50	-1	11,905	-0.01%
2019/12/19	0	0.00	0	12.50	12.50	0	12,072	0.00%
2019/12/18	0	0.00	0.2	12.55	12.65	-0.2	11,984	0.00%
2019/12/16	0	0.00	5	12.45	12.45	-5	11,701	-0.04%
2019/12/13	1	12.30	0	0.00	12.40	1	11,696	0.01%
2019/12/12	0	0.00	8	12.25	12.25	-8	11,533	-0.07%
2019/12/05	2	12.30	0	0.00	12.35	2	11,600	0.02%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/25	5	12.40	0	0.00	12.35	5	10,860	0.05%
2019/11/14	2	12.40	0	0.00	12.35	2	10,800	0.02%
2019/11/05	1	12.40	0	0.00	12.65	1	11,154	0.01%
2019/11/01	2	12.55	0	0.00	12.50	2	10,651	0.02%
2019/10/30	1.3	12.64	1	12.55	12.60	0.3	11,159	0.00%
2019/10/29	0.7	12.70	0	0.00	12.70	0.7	10,954	0.01%
2019/10/28	1	13.05	0	0.00	13.05	1	11,109	0.01%
2019/10/25	0	0.00	1	13.35	13.20	-1	11,122	-0.01%
2019/10/24	0	0.00	1	13.10	13.10	-1	11,016	-0.01%
2019/10/22	10	13.30	0	0.00	13.40	10	11,330	0.09%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/16	1	13.05	0	0.00	13.00	1	12,308	0.01%
2019/10/04	1	12.75	0	0.00	12.75	1	12,291	0.01%
2019/10/02	0	0.00	10	13.00	13.05	-10	12,431	-0.08%
2019/10/01	10	13.25	8.3	13.21	13.25	1.7	12,417	0.01%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/16	2	13.00	0.3	13.00	13.00	1.7	13,336	0.01%
2019/09/12	0	0.00	22	13.25	13.30	-22	13,412	-0.16%
2019/09/11	2	13.10	0	0.00	13.10	2	13,369	0.01%
2019/09/03	0	0.00	1	12.90	12.85	-1	12,870	-0.01%
2019/08/22	1	12.70	0	0.00	12.70	1	12,850	0.01%
2019/08/20	10	12.50	0	0.00	12.50	10	12,885	0.08%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/14	1	12.90	0	0.00	12.90	1	12,447	0.01%
2019/08/12	0	0.00	0.3	13.35	13.35	-0.3	12,134	0.00%
2019/08/07	0	0.00	2	13.40	13.35	-2	12,144	-0.02%
2019/08/06	4	13.00	0	0.00	13.25	4	12,195	0.03%
2019/08/05	10	13.35	0	0.00	13.40	10	11,987	0.08%
2019/08/01	0	0.00	7.7	14.10	14.10	-7.7	11,675	-0.07%
2019/07/30	0	0.00	5	14.65	14.25	-5	11,591	-0.04%
2019/07/26	1	13.95	0	0.00	14.00	1	11,462	0.01%
2019/07/24	0	13.70	0	0.00	13.75	0	11,420	0.00%
2019/07/22	0	0.00	16	14.19	14.15	-16	11,146	-0.14%
2019/07/18	0	0.00	6	13.53	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	13.35	0	0.00	13.35	5	11,357	0.04%
2019/07/12	0.2	13.25	0	0.00	13.25	0.2	11,481	0.00%
2019/07/11	0	0.00	1	13.45	13.40	-1	11,655	-0.01%
2019/07/01	0	0.00	2	12.80	13.10	-2	11,539	-0.02%
2019/06/25	5	12.50	0	0.00	12.50	5	11,164	0.04%
2019/06/20	0	0.00	27	12.32	12.50	-27	11,438	-0.24%
2019/05/27	5	12.10	0	0.00	12.05	5	11,810	0.04%
2019/05/24	0.5	12.10	0	0.00	12.10	0.5	11,993	0.00%
2019/05/23	25	12.00	0	0.00	11.95	25	12,022	0.21%
2019/05/21	2	12.05	0	0.00	12.25	2	12,274	0.02%
2019/05/17	2	12.15	0	0.00	12.05	2	12,242	0.02%
2019/05/16	2	12.30	0	0.00	12.30	2	12,273	0.02%
2019/05/10	1	12.55	0	0.00	12.50	1	12,205	0.01%
2019/05/06	5	13.00	0	0.00	13.05	5	11,436	0.04%
2019/05/03	15	13.60	0	0.00	13.70	15	10,955	0.14%
2019/04/30	10	13.50	0	0.00	13.55	10	10,535	0.09%
2019/04/29	10	13.30	0	0.00	13.40	10	10,393	0.10%
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/18	0	0.00	5	12.75	12.60	-5	8,979	-0.06%
2019/04/16	4	12.70	0	0.00	12.65	4	8,641	0.05%
2019/04/15	2	12.45	27	12.34	12.60	-25	8,450	-0.30%
2019/04/12	4	12.15	0	0.00	12.20	4	8,059	0.05%
2019/04/10	1	12.00	0	0.00	12.05	1	7,931	0.01%
2019/04/08	2	12.00	10	12.10	12.05	-8	8,021	-0.10%
2019/03/28	0	0.00	16	11.65	11.70	-16	8,008	-0.20%
2019/03/27	11	11.70	0	0.00	11.70	11	8,052	0.14%
2019/03/25	24	12.00	0	0.00	11.90	24	7,976	0.30%
2019/03/20	0	0.00	3	12.15	12.15	-3	8,494	-0.04%
2019/03/19	0	0.00	0.2	12.15	12.15	-0.2	8,523	0.00%
2019/03/12	1	12.25	0	0.00	12.30	1	9,116	0.01%
2019/03/07	0	0.00	2	12.15	12.15	-2	11,056	-0.02%
2019/02/27	2	12.50	0	0.00	12.45	2	11,874	0.02%
2019/02/26	0	0.00	0.1	12.45	12.50	-0.1	11,688	0.00%
2019/02/25	0	0.00	44	12.28	12.25	-44	11,552	-0.38%
2019/02/21	2	12.20	1	12.25	12.25	1	11,478	0.01%
2019/02/20	0.6	12.00	0	0.00	12.00	0.6	11,234	0.01%
2019/02/15	0	0.00	10	12.00	11.85	-10	11,419	-0.09%
2019/02/12	4	11.99	0	0.00	11.90	4	11,316	0.04%
2019/01/25	0	0.00	1	12.00	12.05	-1	11,464	-0.01%
2018/12/24	1	12.10	0	0.00	12.15	1	12,676	0.01%
2018/12/21	23	12.00	10	12.10	12.05	13	12,750	0.10%
2018/12/18	0	0.00	1	12.60	12.50	-1	12,435	-0.01%
2018/12/12	0	0.00	5	12.05	12.15	-5	11,644	-0.04%
2018/12/05	0	0.00	1	12.05	12.20	-1	11,076	-0.01%
2018/12/04	0	12.20	0	0.00	12.25	0	10,963	0.00%
2018/12/03	0	0.00	65	12.04	11.95	-65	10,609	-0.61%
2018/11/30	10	11.75	0	0.00	11.65	10	10,062	0.10%
2018/11/29	0	0.00	4	12.10	12.00	-4	9,059	-0.04%
2018/11/28	4	12.10	5	12.15	12.15	-1	8,833	-0.01%
2018/11/26	1	11.65	0	0.00	11.65	1	8,199	0.01%
2018/11/15	0.5	11.70	0	0.00	11.70	0.5	8,162	0.01%
2018/11/12	0	0.00	10	11.35	11.35	-10	8,004	-0.12%
2018/10/30	0	0.00	1.5	11.25	11.35	-1.5	8,099	-0.02%
2018/10/29	10	11.15	0	0.00	11.15	10	8,089	0.12%
2018/10/26	25	11.35	0	0.00	11.30	25	8,110	0.31%
2018/10/25	32	11.45	0	0.00	11.40	32	8,166	0.39%
2018/10/24	0	0.00	11	11.80	11.85	-11	8,005	-0.14%
2018/10/22	10	12.20	0	0.00	12.20	10	8,002	0.12%
2018/10/16	1	11.80	0	0.00	11.75	1	7,790	0.01%
2018/10/12	10	11.40	0	0.00	11.70	10	7,777	0.13%
2018/10/11	55	11.96	21	11.60	11.55	34	7,688	0.44%
2018/10/08	0.5	12.60	0	0.00	12.45	0.5	7,373	0.01%
2018/10/01	0	0.00	1	13.00	13.05	-1	7,518	-0.01%
2018/09/27	0	0.00	31.5	13.05	13.05	-31.5	7,588	-0.42%
2018/09/25	0	0.00	40	12.80	12.90	-40	7,581	-0.53%
2018/09/21	0	0.00	2	12.65	12.75	-2	7,746	-0.03%
2018/09/18	4	12.30	0	0.00	12.25	4	8,238	0.05%
2018/09/12	0	0.00	4	12.40	12.20	-4	8,844	-0.05%
2018/09/10	20	12.15	0	0.00	12.10	20	9,068	0.22%
2018/09/07	10	12.50	0	0.00	12.35	10	8,996	0.11%
2018/09/05	10	12.75	0	0.00	12.70	10	8,928	0.11%
2018/09/04	20	12.85	0	0.00	12.90	20	8,931	0.22%
2018/08/30	1	12.95	0	0.00	12.85	1	9,112	0.01%
2018/08/29	20	12.80	40	13.05	13.00	-20	9,103	-0.22%
2018/08/28	30	13.50	0	0.00	13.55	30	8,936	0.34%
2018/08/27	20	13.35	0	0.00	13.40	20	8,847	0.23%
2018/08/22	0	0.00	20	13.65	13.65	-20	9,155	-0.22%
2018/08/20	0	0.00	10	13.35	13.10	-10	9,333	-0.11%
2018/08/17	0	0.00	11	13.20	13.00	-11	9,325	-0.12%
2018/08/15	21	13.35	0	0.00	13.30	21	9,503	0.22%
2018/08/14	0	0.00	10	13.55	13.50	-10	10,051	-0.10%
2018/08/08	6	14.15	0	0.00	14.15	6	10,192	0.06%
2018/08/06	1	14.40	15	14.45	14.40	-14	10,217	-0.14%
2018/08/01	2	14.20	0	0.00	14.15	2	10,196	0.02%
2018/07/30	0	0.00	5.9	13.70	13.75	-5.9	10,216	-0.06%
2018/07/25	0	0.00	21	13.55	13.45	-21	10,353	-0.20%
2018/07/24	3	13.55	0	0.00	13.55	3	10,704	0.03%
2018/07/18	7	13.34	20	13.40	13.40	-13	11,359	-0.11%
2018/07/10	1	12.95	0	0.00	13.00	1	11,645	0.01%
2018/07/05	22	13.05	0	0.00	12.90	22	11,719	0.19%
2018/07/04	0	0.00	1	13.10	13.10	-1	11,759	-0.01%
2018/07/02	0	0.00	20	13.35	13.35	-20	11,812	-0.17%
2018/06/29	40	12.93	0	0.00	13.00	40	11,668	0.34%
2018/06/27	17	13.26	0	0.00	13.05	17	11,368	0.15%
2018/06/26	0	0.00	41.3	13.47	13.30	-41.3	11,309	-0.36%
2018/06/25	17	13.98	0	0.00	13.80	17	11,240	0.15%
2018/06/22	0	0.00	2	14.20	14.10	-2	11,204	-0.02%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/13	19	14.80	0	0.00	14.75	19	12,526	0.15%
2018/06/08	15	14.75	0	0.00	14.80	15	12,606	0.12%
2018/06/06	11	14.99	0	0.00	14.95	11	12,905	0.09%
2018/06/04	0	0.00	15	15.00	14.95	-15	13,119	-0.11%
2018/05/31	15	14.70	0	0.00	14.85	15	13,396	0.11%
2018/05/22	0	0.00	15	15.60	15.40	-15	13,950	-0.11%
2018/05/17	5	14.70	0	0.00	14.70	5	13,812	0.04%
2018/05/16	2	14.75	10	14.65	14.80	-8	14,026	-0.06%
2018/05/14	0	0.00	2	14.85	14.65	-2	15,200	-0.01%
2018/05/11	19	14.94	29	14.90	14.95	-10	15,437	-0.06%
2018/05/07	6	15.00	0	0.00	14.95	6	15,977	0.04%
2018/05/04	0	0.00	10	14.95	15.00	-10	15,983	-0.06%
2018/05/03	20	15.08	0	0.00	15.00	20	15,982	0.13%
2018/05/02	0	0.00	10	15.05	15.05	-10	16,161	-0.06%
2018/04/30	1	15.20	0	0.00	15.10	1	16,509	0.01%
2018/04/25	1	14.35	0	0.00	14.30	1	17,237	0.01%
2018/04/24	4	14.63	0	0.00	14.55	4	17,631	0.02%
2018/04/17	5	14.80	0	0.00	14.70	5	18,938	0.03%
2018/04/16	6	14.99	0	0.00	14.90	6	19,295	0.03%
2018/04/12	10	15.05	0	0.00	15.00	10	20,260	0.05%
2018/04/10	7	15.15	0	0.00	15.10	7	24,086	0.03%
2018/04/09	0	0.00	0.1	15.15	15.15	-0.1	26,348	0.00%
2018/04/03	0.5	15.15	0	0.00	15.15	0.5	28,495	0.00%
2018/03/28	10	15.10	0	0.00	15.10	10	29,124	0.03%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	310	15.45	0	0.00	15.40	310	29,609	1.05%	大買/鉅額交易
2018/03/22	15	15.85	0	0.00	15.75	15	29,682	0.05%
2018/03/21	2	16.00	0	0.00	15.90	2	29,610	0.01%
2018/03/13	0	0.00	0.3	15.70	15.70	-0.3	29,749	0.00%
2018/03/12	0	0.00	5	15.75	15.85	-5	31,022	-0.02%
2018/03/09	0	0.00	15	15.35	15.45	-15	31,322	-0.05%
2018/03/07	0	0.00	1	15.10	15.05	-1	32,137	0.00%
2018/03/06	15	15.10	0	0.00	15.05	15	32,372	0.05%
2018/03/05	3	15.23	0	0.00	15.20	3	32,372	0.01%
2018/03/01	6	15.79	0	0.00	15.90	6	32,670	0.02%
2018/02/12	5	15.10	0	0.00	15.10	5	32,807	0.02%
2018/02/08	8	15.36	11	15.46	15.25	-3	32,727	-0.01%
2018/02/06	20	15.58	58	16.00	15.30	-38	33,097	-0.11%
2018/02/05	20	16.31	7	16.40	16.45	13	32,631	0.04%
2018/02/02	12	16.94	0	0.00	16.80	12	32,616	0.04%
2018/02/01	0	0.00	1	17.15	17.15	-1	32,782	0.00%
2018/01/31	6	17.21	0	0.00	17.25	6	32,975	0.02%
2018/01/30	15	17.22	0	0.00	17.20	15	33,901	0.04%
2018/01/24	0	0.00	10	17.40	17.60	-10	34,671	-0.03%
2018/01/23	15	17.12	0	0.00	17.15	15	34,505	0.04%
2018/01/22	25	17.61	0	0.00	17.50	25	34,772	0.07%
2018/01/19	1	18.05	1	18.10	18.05	0	34,455	0.00%
2018/01/18	0	0.00	11	18.01	18.10	-11	34,640	-0.03%
2018/01/17	0	0.00	11	17.97	18.05	-11	34,805	-0.03%
2018/01/16	1	17.80	20	17.85	17.80	-19	35,518	-0.05%
2018/01/12	0	0.00	10	17.80	18.00	-10	36,139	-0.03%
2018/01/11	48	17.99	0	0.00	17.85	48	35,930	0.13%
2018/01/10	17	17.85	0	0.00	17.75	17	35,893	0.05%
2018/01/09	5	18.25	19	18.21	18.20	-14	35,609	-0.04%
2018/01/08	15	18.48	0	0.00	18.40	15	35,487	0.04%
2018/01/05	74	18.59	8	18.68	18.70	66	35,212	0.19%
2018/01/04	10	17.70	7	17.59	18.15	3	32,858	0.01%
2018/01/03	19	18.05	9	18.24	17.70	10	31,810	0.03%
2018/01/02	10	17.80	112	17.76	17.95	-102	29,691	-0.34%	大賣/鉅額交易