長榮 (2603)-統一-新台中券商分點個股進出

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
4765人加入追蹤

立即追蹤
本地時間:14:30(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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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	3.3	234.74	103	236.00	236.00	-99.7	22,455	-0.44%	大賣/
2024/11/21	13	238.35	162	239.00	239.00	-149	22,260	-0.67%	大賣/鉅額交易
2024/11/20	313.3	236.56	84	238.64	233.50	229.3	21,992	1.04%	大買/鉅額交易
2024/11/19	39.1	233.49	26.8	233.19	236.00	12.3	21,542	0.06%
2024/11/18	9.1	226.43	17.5	226.26	224.50	-8.4	21,096	-0.04%
2024/11/15	20.5	227.78	18.7	226.54	227.50	1.8	20,934	0.01%
2024/11/14	30	220.62	15	220.77	220.00	15	20,504	0.07%
2024/11/13	8.1	219.44	13	217.96	219.50	-5	20,347	-0.02%
2024/11/12	41.1	220.91	20	219.58	220.50	21	20,598	0.10%
2024/11/11	13.1	219.91	4.6	220.28	220.50	8.6	20,599	0.04%
2024/11/08	6	219.75	158	218.79	218.00	-152	20,805	-0.73%	大賣/鉅額交易
2024/11/07	17	213.47	6.1	214.49	214.50	10.9	21,051	0.05%
2024/11/06	36	216.13	24	216.25	217.00	12	20,919	0.06%
2024/11/05	6.4	217.20	15	216.83	217.50	-8.6	21,084	-0.04%
2024/11/04	154.1	212.28	5	211.50	210.50	149.1	21,189	0.70%	大買/鉅額交易
2024/11/01	4.3	209.19	169.5	209.43	213.00	-165.2	21,447	-0.77%	大賣/鉅額交易
2024/10/30	14	206.11	2	205.00	205.50	12	21,150	0.06%
2024/10/29	3.1	203.98	17.4	203.68	204.50	-14.3	21,345	-0.07%
2024/10/28	166	208.52	14	206.43	206.00	152	21,338	0.71%	大買/鉅額交易
2024/10/25	10	205.50	10	207.50	207.50	0	21,373	0.00%
2024/10/24	2	205.00	207	204.47	205.00	-205	21,460	-0.96%	大賣/鉅額交易
2024/10/23	0.3	205.50	3	205.17	205.50	-2.7	21,356	-0.01%
2024/10/22	114.4	204.11	9.4	205.90	206.00	105	21,478	0.49%	大買/鉅額交易
2024/10/21	106	203.00	1.2	200.93	204.00	104.8	21,688	0.48%	大買/鉅額交易
2024/10/18	10.1	196.50	17	196.85	196.50	-6.9	21,752	-0.03%
2024/10/17	11	195.50	24.5	196.62	196.50	-13.5	21,944	-0.06%
2024/10/16	24.2	188.59	6.4	189.73	189.50	17.8	22,538	0.08%
2024/10/15	3	188.00	4	188.25	187.50	-1	22,562	0.00%
2024/10/14	3	187.00	1	187.00	187.00	2	22,741	0.01%
2024/10/11	0.2	186.00	81	185.50	186.00	-80.8	22,982	-0.35%
2024/10/09	2.3	185.43	1	184.00	183.50	1.3	23,083	0.01%
2024/10/08	35	187.56	2	188.00	189.00	33	23,035	0.14%
2024/10/07	39.1	185.94	5	185.90	188.00	34.1	23,379	0.15%
2024/10/04	36.3	185.80	7	187.00	186.00	29.3	24,023	0.12%
2024/10/01	4.2	204.64	3	204.00	204.50	1.2	23,485	0.01%
2024/09/30	21.3	204.92	182.2	207.23	201.00	-160.9	23,584	-0.68%	大賣/鉅額交易
2024/09/27	59.1	209.48	22.7	210.15	212.00	36.4	23,407	0.16%
2024/09/26	108.4	210.48	119	212.06	206.00	-10.6	23,270	-0.05%	大買/大賣/
2024/09/25	119	204.59	28.9	206.53	209.50	90.1	22,822	0.39%	大買/
2024/09/24	14	201.50	187	201.60	204.00	-173	22,341	-0.77%	大賣/鉅額交易
2024/09/23	106	189.25	164.2	191.57	195.00	-58.2	21,956	-0.27%	大買/大賣/
2024/09/20	14	190.71	9.2	189.26	189.00	4.8	22,111	0.02%
2024/09/19	101	188.99	23.5	188.98	190.00	77.5	22,249	0.35%	大買/
2024/09/18	3	186.17	307	186.52	187.00	-304	22,309	-1.36%	大賣/鉅額交易
2024/09/16	3.1	184.00	7	184.14	184.50	-3.9	22,539	-0.02%
2024/09/13	2	184.00	2	186.00	186.50	0	22,699	0.00%
2024/09/12	402	184.50	1.2	185.00	184.50	400.8	23,019	1.74%	大買/鉅額交易
2024/09/11	2	181.00	2	181.25	182.50	0	23,101	0.00%
2024/09/10	1	176.00	0	0.00	177.50	1	23,337	0.00%
2024/09/09	0	177.00	11	177.91	179.00	-11	23,706	-0.05%
2024/09/06	1	180.50	1	179.50	180.00	0	24,181	0.00%
2024/09/05	7	180.93	10	180.00	181.00	-3	25,405	-0.01%
2024/09/04	4.5	177.49	103.1	176.27	178.50	-98.6	27,045	-0.36%	大賣/
2024/09/03	6	182.75	3	183.17	182.00	3	27,320	0.01%
2024/09/02	18.7	184.68	8	183.75	182.00	10.7	27,956	0.04%
2024/08/30	2	185.50	10	187.45	188.00	-8	28,508	-0.03%
2024/08/29	4	182.75	4	183.38	184.50	0	28,746	0.00%
2024/08/28	9.2	182.98	8	182.88	183.00	1.2	29,200	0.00%
2024/08/27	14.1	185.95	8	185.00	183.50	6.1	30,196	0.02%
2024/08/26	9	189.72	75	191.97	189.00	-66	30,277	-0.22%
2024/08/23	107	189.49	19	189.42	189.50	88	30,842	0.29%	大買/
2024/08/22	4	187.75	11.1	188.54	189.00	-7.1	31,560	-0.02%
2024/08/21	7.2	187.96	9.1	187.62	187.50	-1.9	32,919	-0.01%
2024/08/20	18.3	188.76	76	190.27	188.50	-57.7	33,796	-0.17%
2024/08/19	13	185.92	13	186.65	187.00	0	33,939	0.00%
2024/08/16	61.3	185.60	6.2	185.58	186.00	55.1	34,363	0.16%
2024/08/15	7	185.14	8	184.88	185.50	-1	34,813	0.00%
2024/08/14	19	181.21	12	181.50	181.50	7	35,448	0.02%
2024/08/13	70.1	178.24	26	178.54	178.50	44.1	35,831	0.12%
2024/08/12	1	176.50	27	177.54	180.00	-26	36,728	-0.07%
2024/08/09	20.1	176.20	14	173.96	173.00	6.1	37,588	0.02%
2024/08/08	1.2	172.05	1	172.50	172.50	0.2	39,654	0.00%
2024/08/07	8.1	172.79	106.6	169.49	177.00	-98.5	41,867	-0.24%	大賣/
2024/08/06	55	165.69	127	168.57	165.50	-72	43,387	-0.17%	大賣/
2024/08/05	57	162.08	50	160.55	160.50	7	43,701	0.02%
2024/08/02	11	174.32	9	172.62	171.00	2	43,980	0.00%
2024/08/01	64	174.94	12.2	172.61	175.00	51.9	43,967	0.12%
2024/07/31	51	169.99	7	169.00	170.50	44	43,958	0.10%
2024/07/30	3	165.00	9.1	165.87	167.00	-6.1	44,106	-0.01%
2024/07/29	18.4	163.25	6	162.83	162.00	12.4	44,427	0.03%
2024/07/26	6	163.09	4	164.00	165.50	2	44,667	0.00%
2024/07/23	62.2	166.90	52.1	166.52	167.00	10.1	45,288	0.02%
2024/07/22	39.1	160.16	54	160.66	162.00	-14.9	45,950	-0.03%
2024/07/19	10.7	168.73	21	167.83	167.00	-10.3	45,628	-0.02%
2024/07/18	55	172.93	5.9	172.54	173.00	49.1	45,807	0.11%
2024/07/17	24.4	169.61	8	169.63	172.00	16.4	45,888	0.04%
2024/07/16	24.4	172.24	0	0.00	171.50	24.4	46,015	0.05%
2024/07/15	11.4	171.75	0	0.00	173.50	11.4	46,617	0.02%
2024/07/12	40.2	173.47	92.4	173.19	173.50	-52.2	46,614	-0.11%
2024/07/11	9.3	176.89	7	176.57	176.00	2.3	46,592	0.00%
2024/07/10	4.3	178.69	3.2	177.17	177.00	1.1	46,946	0.00%
2024/07/09	117	179.36	25	179.20	178.00	92	47,224	0.19%	大買/
2024/07/08	35.6	174.16	76.5	174.75	175.50	-40.9	47,093	-0.09%
2024/07/05	16.7	185.34	7	185.50	184.00	9.7	46,790	0.02%
2024/07/04	12.2	191.18	65	191.96	188.50	-52.8	46,600	-0.11%
2024/07/03	15	191.60	16	194.16	191.00	-1	46,645	0.00%
2024/07/02	223.2	191.14	19.1	191.82	190.50	204.1	46,558	0.44%	大買/鉅額交易
2024/07/01	11.2	192.46	13.2	194.82	192.00	-2	46,537	0.00%
2024/06/28	28	193.70	11	193.64	193.00	17	46,900	0.04%
2024/06/27	22.2	191.05	18	194.17	194.50	4.2	47,323	0.01%
2024/06/26	20.4	201.16	27	200.57	200.00	-6.7	48,670	-0.01%
2024/06/25	17.8	202.01	3	200.83	202.00	14.8	49,224	0.03%
2024/06/24	12.1	202.33	0	0.00	201.00	12.1	49,449	0.02%
2024/06/21	9.1	205.48	2	209.25	204.00	7.1	49,705	0.01%
2024/06/20	5.2	204.10	4.1	204.25	204.50	1.1	49,691	0.00%
2024/06/19	1	201.01	17	202.26	200.50	-16	50,266	-0.03%
2024/06/18	9	199.67	10.1	200.05	199.00	-1.1	50,623	0.00%
2024/06/17	16.9	200.03	10	199.75	200.00	6.9	51,854	0.01%
2024/06/14	5	197.40	6.2	197.79	199.00	-1.2	52,569	0.00%
2024/06/13	16.4	193.83	9	197.89	192.50	7.4	52,816	0.01%
2024/06/12	15.5	192.34	5	192.90	191.50	10.5	53,870	0.02%
2024/06/11	57.2	205.92	42	204.38	197.50	15.2	53,483	0.03%
2024/06/07	16	219.03	13	219.85	218.00	3	52,523	0.01%
2024/06/06	8	218.76	14.1	219.61	222.00	-6	52,489	-0.01%
2024/06/05	19	218.21	106	216.03	217.00	-87	52,243	-0.17%	大賣/
2024/06/04	63.1	213.30	0	0.00	211.00	63.1	52,542	0.12%
2024/06/03	54	215.38	4	217.00	215.50	50	52,649	0.10%
2024/05/31	16.1	216.88	65	222.18	210.50	-48.9	52,398	-0.09%
2024/05/30	61	218.47	9	219.06	218.50	52	51,869	0.10%
2024/05/29	14.4	223.93	223	222.43	218.00	-208.6	52,114	-0.40%	大賣/鉅額交易
2024/05/28	106.1	218.80	202	227.48	218.50	-95.9	51,670	-0.19%	大買/大賣/
2024/05/27	427	221.74	121.2	221.54	223.00	305.9	51,350	0.60%	大買/大賣/鉅額交易
2024/05/24	9	216.12	139.2	215.66	219.50	-130.1	50,090	-0.26%	大賣/鉅額交易
2024/05/23	9	208.83	1	212.00	209.00	8	49,140	0.02%
2024/05/22	10.1	208.30	3	209.00	209.00	7.1	49,158	0.01%
2024/05/21	94	211.39	5	208.90	208.00	89	49,412	0.18%
2024/05/20	71.1	213.18	42.1	213.50	212.50	29	49,147	0.06%
2024/05/17	33.2	217.82	14	213.50	210.50	19.2	48,508	0.04%
2024/05/16	36.1	208.65	45.1	210.17	217.00	-8.9	47,681	-0.02%
2024/05/15	68.1	205.51	68.8	204.77	203.50	-0.7	46,711	0.00%
2024/05/14	126.2	213.59	151.1	213.08	215.00	-24.9	45,871	-0.05%	大買/大賣/
2024/05/13	96	206.48	74.4	207.39	205.50	21.6	43,337	0.05%
2024/05/10	32	191.55	66.7	191.72	193.50	-34.7	41,355	-0.08%
2024/05/09	6	179.58	9	177.72	177.50	-3	39,949	-0.01%
2024/05/08	45.6	174.57	186	178.05	172.50	-140.4	39,204	-0.36%	大賣/鉅額交易
2024/05/07	184	182.38	8	180.88	178.00	176	38,428	0.46%	大買/鉅額交易
2024/05/06	1.1	179.98	4	180.50	180.50	-2.9	38,171	-0.01%
2024/05/03	2.5	180.08	16.8	179.37	180.00	-14.3	38,082	-0.04%
2024/05/02	19.2	185.98	9	183.50	181.50	10.2	37,955	0.03%
2024/04/30	6	187.17	5.1	188.02	189.50	0.9	37,605	0.00%
2024/04/29	6	191.58	9.2	191.65	191.50	-3.2	37,284	-0.01%
2024/04/26	3	186.33	9.1	186.79	187.00	-6.1	36,888	-0.02%
2024/04/25	0	0.00	12	180.08	181.00	-12	36,262	-0.03%
2024/04/24	4	174.75	41.5	179.79	180.00	-37.5	36,522	-0.10%
2024/04/23	8	175.06	8	174.00	173.50	0	36,537	0.00%
2024/04/22	28	178.88	19.4	179.36	174.00	8.6	36,681	0.02%
2024/04/19	12	174.54	17.9	174.21	172.50	-5.9	36,159	-0.02%
2024/04/18	23	169.04	12	169.21	168.00	11	36,032	0.03%
2024/04/17	15	169.87	12	173.25	170.50	3	36,093	0.01%
2024/04/16	16.1	173.47	18	173.58	170.50	-1.9	36,505	-0.01%
2024/04/15	13	176.19	29	177.41	178.00	-16	37,006	-0.04%
2024/04/12	11	175.00	8	175.81	176.50	3	37,086	0.01%
2024/04/11	17	174.76	21	174.14	175.00	-4	37,542	-0.01%
2024/04/10	2.5	170.80	1.6	169.75	169.00	0.9	38,445	0.00%
2024/04/09	20	168.50	29.1	170.64	171.00	-9.1	39,073	-0.02%
2024/04/08	27.1	166.42	21	165.86	168.00	6.1	39,673	0.02%
2024/04/03	4.1	165.39	3	166.67	165.00	1.1	39,600	0.00%
2024/04/02	6.5	164.70	5	165.20	165.50	1.5	39,719	0.00%
2024/04/01	39.1	169.10	13	169.46	167.50	26.1	39,542	0.07%
2024/03/29	26	174.02	28	176.02	172.00	-2	39,509	-0.01%
2024/03/28	30.3	174.91	22	174.09	176.00	8.3	39,026	0.02%
2024/03/27	6	175.67	28.8	175.63	175.50	-22.8	38,886	-0.06%
2024/03/26	13.2	170.29	9	172.72	171.50	4.2	39,666	0.01%
2024/03/25	5	172.90	5	174.70	173.50	0	40,019	0.00%
2024/03/22	23.3	170.79	0	0.00	170.00	23.3	40,849	0.06%
2024/03/21	69	179.75	73	175.86	175.00	-4	41,611	-0.01%
2024/03/20	91.1	180.81	80	181.36	176.00	11	41,532	0.03%
2024/03/19	15	171.47	53	170.28	177.00	-38	40,415	-0.09%
2024/03/18	42.1	162.94	4	164.75	164.50	38.1	39,780	0.10%
2024/03/15	83.8	167.62	59.2	167.27	166.50	24.6	40,039	0.06%
2024/03/14	58.7	185.06	13.2	183.47	183.50	45.5	38,795	0.12%
2024/03/13	20.3	191.58	13.3	191.31	191.00	6.9	38,018	0.02%
2024/03/12	22.1	181.98	27.2	184.92	187.50	-5.1	37,317	-0.01%
2024/03/11	22.6	180.48	21.1	180.56	180.00	1.5	36,896	0.00%
2024/03/08	47.2	181.34	37.1	182.69	179.50	10.1	36,775	0.03%
2024/03/07	0	0.00	8.6	176.91	177.50	-8.6	36,257	-0.02%
2024/03/06	10.1	171.84	27.6	172.89	171.50	-17.4	35,864	-0.05%
2024/03/05	33.1	173.69	19	173.74	173.50	14.1	35,697	0.04%
2024/03/04	20.1	169.44	53	167.94	172.00	-32.9	35,258	-0.09%
2024/03/01	11.2	165.70	9.7	165.76	165.00	1.5	34,722	0.00%
2024/02/29	18	165.94	29.1	164.09	165.50	-11.1	34,435	-0.03%
2024/02/27	0	0.00	2.2	161.82	159.50	-2.2	33,938	-0.01%
2024/02/26	4	158.88	7	159.71	160.00	-3	33,830	-0.01%
2024/02/23	34.1	160.66	34	160.50	159.50	0.1	33,829	0.00%
2024/02/22	12.1	160.43	14	161.68	162.50	-1.9	33,543	-0.01%
2024/02/21	9	156.78	19	156.37	155.00	-10	32,882	-0.03%
2024/02/20	13	152.31	21.2	153.51	153.50	-8.2	32,583	-0.03%
2024/02/19	10.1	148.15	9	148.39	149.00	1.1	32,553	0.00%
2024/02/16	12	150.38	9	149.17	148.00	3	32,785	0.01%
2024/02/15	15	147.33	6	147.58	149.00	9	33,361	0.03%
2024/02/05	2.1	151.97	201	151.01	152.00	-198.9	33,037	-0.60%	大賣/鉅額交易
2024/02/02	114.1	153.78	5	151.50	150.00	109.1	32,998	0.33%	大買/鉅額交易
2024/02/01	0	0.00	11.2	155.93	157.00	-11.2	32,542	-0.03%
2024/01/31	8	151.06	5	151.00	150.50	3	32,117	0.01%
2024/01/30	5	151.50	737	151.10	151.50	-732	32,035	-2.29%	大賣/鉅額交易
2024/01/29	6	150.42	4	151.13	151.50	2	32,167	0.01%
2024/01/26	5	150.60	0	0.00	151.00	5	32,157	0.02%
2024/01/25	13	152.31	13	152.08	151.50	0	32,011	0.00%
2024/01/24	5	153.90	4	156.00	153.50	1	31,874	0.00%
2024/01/23	2	153.00	2	153.50	152.50	0	31,848	0.00%
2024/01/22	12.3	150.63	3	151.83	152.50	9.3	31,840	0.03%
2024/01/19	21	154.90	4	154.75	155.00	17	31,526	0.05%
2024/01/18	0	0.00	3	156.50	158.00	-3	31,319	-0.01%
2024/01/17	44.3	153.54	9	153.88	152.50	35.3	30,863	0.11%
2024/01/16	24.1	155.99	19	154.45	153.50	5.1	30,351	0.02%
2024/01/15	53	158.42	6	158.67	158.50	47	29,887	0.16%
2024/01/12	76	154.91	40.2	154.60	156.50	35.9	29,552	0.12%
2024/01/11	34	148.97	1	149.00	149.00	33	28,933	0.11%
2024/01/10	128.4	149.40	13.1	147.70	148.00	115.3	28,833	0.40%	大買/鉅額交易
2024/01/09	568.1	151.05	741.9	151.18	151.50	-173.8	28,159	-0.62%	大買/大賣/鉅額交易
2024/01/08	98.2	160.85	28.1	160.64	160.50	70.1	27,201	0.26%
2024/01/05	27	162.20	29.1	162.14	162.50	-2.1	26,660	-0.01%
2024/01/04	33	160.55	98.2	159.56	161.00	-65.2	26,027	-0.25%
2024/01/03	71	152.73	70.1	154.74	155.00	0.9	25,080	0.00%
2024/01/02	74	151.43	149.5	151.86	151.00	-75.5	24,376	-0.31%	大賣/
2023/12/29	88	143.48	0	0.00	143.50	88	23,571	0.37%
2023/12/28	8	144.25	14	143.82	143.00	-6	23,503	-0.03%
2023/12/27	154	149.36	21	149.17	147.00	133	23,295	0.57%	大買/鉅額交易
2023/12/26	27	144.65	31	144.89	146.50	-4	23,118	-0.02%
2023/12/25	35	143.63	30	143.48	142.00	5	22,603	0.02%
2023/12/22	192	151.80	94	152.14	153.00	98	21,338	0.46%	大買/
2023/12/21	27	150.63	19	150.82	152.00	8	20,511	0.04%
2023/12/20	10	146.15	12	146.83	148.00	-2	19,284	-0.01%
2023/12/19	37.5	144.40	28.3	145.58	147.00	9.2	18,551	0.05%
2023/12/18	510.4	142.27	44.1	140.21	141.50	466.3	17,480	2.67%	大買/鉅額交易
2023/12/15	39	132.86	36.4	133.54	134.00	2.6	16,324	0.02%
2023/12/14	12	128.71	2	129.00	129.00	10	15,980	0.06%
2023/12/13	10	128.60	13.2	128.54	129.50	-3.2	16,287	-0.02%
2023/12/12	4	125.25	124.1	124.77	129.00	-120.1	17,166	-0.70%	大賣/鉅額交易
2023/12/11	38	120.12	79	120.32	122.00	-41	16,528	-0.25%
2023/12/08	0	0.00	6	117.50	118.50	-6	16,123	-0.04%
2023/12/07	4	115.88	0	0.00	115.50	4	16,004	0.02%
2023/12/06	53	117.42	3	117.50	117.00	50	16,028	0.31%
2023/12/05	52	116.54	2.5	118.80	117.50	49.5	15,952	0.31%
2023/12/04	16	116.97	7	117.36	118.50	9	15,627	0.06%
2023/12/01	10	113.25	301.1	113.84	114.50	-291.1	15,074	-1.93%	大賣/鉅額交易
2023/11/30	1	112.50	4	111.63	112.00	-3	15,019	-0.02%
2023/11/29	303	112.92	1	112.00	112.00	302	15,059	2.01%	大買/鉅額交易
2023/11/28	2	114.00	0	0.00	114.00	2	14,999	0.01%
2023/11/27	8	113.50	6	113.50	113.50	2	14,933	0.01%
2023/11/22	2	112.00	1	112.00	112.00	1	14,926	0.01%
2023/11/21	1	113.00	0	0.00	113.50	1	14,894	0.01%
2023/11/17	3	116.67	156	115.02	115.00	-153	14,806	-1.03%	大賣/鉅額交易
2023/11/16	2	117.50	308.4	116.98	117.00	-306.4	14,770	-2.07%	大賣/鉅額交易
2023/11/15	0.1	113.50	4	114.63	115.50	-4	14,653	-0.03%
2023/11/14	463	114.02	15.6	114.39	114.00	447.4	15,129	2.96%	大買/鉅額交易
2023/11/13	1	108.50	1	109.50	108.50	0	14,642	0.00%
2023/11/07	0	0.00	1.5	109.47	108.50	-1.5	15,173	-0.01%
2023/11/06	1	108.00	0	109.00	109.00	1	15,305	0.01%
2023/11/03	0	0.00	3	112.67	113.00	-3	15,267	-0.02%
2023/11/02	1	109.00	2	110.25	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	3	108.67	109.00	-3	15,818	-0.02%
2023/10/31	0	0.00	0	108.50	107.50	0	16,245	0.00%
2023/10/26	0	106.00	0.1	105.50	106.50	-0.1	16,883	0.00%
2023/10/25	1	105.50	0	0.00	105.50	1	17,495	0.01%
2023/10/24	0	0.00	1	104.00	105.00	-1	17,749	-0.01%
2023/10/20	0	0.00	1	103.49	103.50	-1	18,343	-0.01%
2023/10/19	1	103.00	3	103.50	103.50	-2	18,547	-0.01%
2023/10/18	1	104.00	0	0.00	102.50	1	18,937	0.01%
2023/10/17	2	103.50	1	104.00	103.00	1	19,151	0.01%
2023/10/16	3	103.50	4	103.75	104.00	-1	19,727	-0.01%
2023/10/13	3	104.50	3	105.17	105.00	0	20,186	0.00%
2023/10/12	3	102.67	5	104.60	106.00	-2	20,497	-0.01%
2023/10/11	15.1	104.56	5	105.39	103.50	10.1	20,907	0.05%
2023/10/06	2	110.75	5	111.00	111.00	-3	21,333	-0.01%
2023/10/05	0	0.00	2	112.26	112.00	-2	21,800	-0.01%
2023/10/04	7.1	109.85	0	110.00	110.00	7.1	22,082	0.03%
2023/10/03	17.1	112.73	22	110.70	110.50	-4.9	22,392	-0.02%
2023/10/02	2.2	113.50	6	113.42	113.50	-3.8	22,820	-0.02%
2023/09/28	9	115.83	8	116.50	116.00	1	23,131	0.00%
2023/09/27	1	115.50	1	115.50	116.00	0	24,267	0.00%
2023/09/26	2	115.00	0	0.00	115.50	2	27,344	0.01%
2023/09/25	1	115.00	0	0.00	116.00	1	28,400	0.00%
2023/09/22	4.3	114.50	4	115.00	114.50	0.3	30,676	0.00%
2023/09/21	4.1	115.02	3	115.01	115.50	1	32,343	0.00%
2023/09/20	11	117.50	17.4	117.37	117.50	-6.4	32,854	-0.02%
2023/09/19	24	115.19	25	115.76	116.00	-1	33,020	0.00%
2023/09/18	27	117.57	39	118.40	117.00	-12	33,391	-0.04%
2023/09/15	38.3	117.18	134.7	112.33	118.50	-96.4	33,494	-0.29%	大賣/
2023/09/14	0	0.00	7	108.29	109.50	-7	32,626	-0.02%
2023/09/13	4	106.38	4	106.13	106.50	0	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	3	105.83	16	106.19	106.50	-13	33,978	-0.04%
2023/09/08	20	106.75	11	107.00	107.00	9	34,493	0.03%
2023/09/07	6	106.09	5	106.50	107.00	1	34,795	0.00%
2023/09/06	11	108.09	1	107.00	107.00	10	35,038	0.03%
2023/09/05	2	107.51	6.3	108.21	108.50	-4.3	35,164	-0.01%
2023/09/04	4	106.99	15	106.97	107.50	-11	35,576	-0.03%
2023/09/01	0	0.00	1	106.00	105.50	-1	35,625	0.00%
2023/08/31	2	105.50	3	106.50	106.50	-1	35,862	0.00%
2023/08/30	4.4	105.50	0.2	106.00	105.50	4.3	36,167	0.01%
2023/08/29	0	0.00	22	104.59	105.50	-22	36,398	-0.06%
2023/08/28	2	104.50	0	105.00	105.00	2	36,584	0.01%
2023/08/25	26	106.25	31	105.61	105.50	-5	36,830	-0.01%
2023/08/24	15	106.00	15	106.50	106.00	0	37,012	0.00%
2023/08/23	19	106.71	20	106.58	106.50	-1	37,332	0.00%
2023/08/22	18	106.06	13	106.12	106.50	5	37,581	0.01%
2023/08/21	27	105.72	36.1	105.69	105.00	-9.1	37,731	-0.02%
2023/08/18	36	107.75	26	108.52	107.00	10	37,575	0.03%
2023/08/17	25	103.12	29.1	105.54	106.00	-4.1	36,942	-0.01%
2023/08/16	63.5	104.59	54	104.41	104.00	9.5	36,917	0.03%
2023/08/15	10	106.40	2	106.50	106.00	8	36,768	0.02%
2023/08/14	6	106.75	1	107.50	106.50	5	36,783	0.01%
2023/08/11	16	106.13	12	107.38	108.00	4	36,707	0.01%
2023/08/10	13	105.81	22	107.25	107.00	-9	36,734	-0.02%
2023/08/09	19	107.81	12	106.75	106.50	7	36,859	0.02%
2023/08/08	106	107.00	9	107.50	107.50	97	36,719	0.26%	大買/
2023/08/07	17	104.91	15	106.07	106.50	2	36,651	0.01%
2023/08/04	14	106.64	16.1	108.09	109.00	-2.1	36,474	-0.01%
2023/08/02	8.2	104.79	8	104.06	105.00	0.2	36,055	0.00%
2023/08/01	30	104.33	30	105.45	105.50	0	35,949	0.00%
2023/07/31	8.2	103.96	1	104.50	104.00	7.2	35,838	0.02%
2023/07/28	3	107.67	19.2	107.00	107.50	-16.2	35,459	-0.05%
2023/07/27	9	102.56	1	103.00	103.00	8	35,471	0.02%
2023/07/26	6.2	102.34	3.1	102.50	102.00	3.1	35,888	0.01%
2023/07/25	1	100.00	4.2	99.86	99.70	-3.2	35,577	-0.01%
2023/07/24	4	99.25	1	99.80	99.30	3	35,591	0.01%
2023/07/21	22	100.68	25	100.78	101.00	-3	35,463	-0.01%
2023/07/20	1	101.00	11	100.35	101.00	-10	35,242	-0.03%
2023/07/19	11	98.81	6	99.84	98.10	5	34,939	0.01%
2023/07/18	12	99.48	8.8	98.63	98.60	3.2	34,607	0.01%
2023/07/17	2	98.55	5	98.70	98.40	-3	34,323	-0.01%
2023/07/14	18	96.94	18	98.32	96.50	0	34,205	0.00%
2023/07/13	38.8	97.32	35	97.92	95.90	3.8	34,165	0.01%
2023/07/12	41	100.56	45.2	100.64	100.50	-4.2	33,790	-0.01%
2023/07/11	2.1	102.86	2	104.25	104.00	0.1	33,810	0.00%
2023/07/10	3	105.67	16	104.84	104.50	-13	33,576	-0.04%
2023/07/07	9.1	107.23	4	107.00	108.00	5.1	33,543	0.02%
2023/07/06	10	106.45	14	106.50	106.50	-4	33,027	-0.01%
2023/07/05	6.1	104.90	14.7	105.34	107.00	-8.6	32,746	-0.03%
2023/07/04	39.1	107.26	38.7	108.40	105.50	0.4	31,898	0.00%
2023/07/03	17.5	101.30	20.5	102.04	102.50	-3	28,846	-0.01%
2023/06/30	36.6	92.46	28.8	91.72	93.50	7.8	27,771	0.03%
2023/06/29	45.3	155.99	61.9	154.41	155.00	-16.6	25,531	-0.07%
2023/06/28	20.3	159.33	30.2	157.96	157.50	-10	23,792	-0.04%
2023/06/27	15	161.46	23.3	161.95	161.00	-8.3	23,207	-0.04%
2023/06/26	24.1	159.02	22.9	159.52	160.00	1.2	22,956	0.01%
2023/06/21	8	159.19	5	160.00	158.00	3	22,405	0.01%
2023/06/20	11	163.09	8	163.06	162.50	3	22,028	0.01%
2023/06/19	10	163.45	11	162.95	162.00	-1	21,797	0.00%
2023/06/16	10	165.00	16.8	165.53	166.00	-6.8	21,478	-0.03%
2023/06/15	2.1	162.69	16.1	161.69	162.00	-14	21,093	-0.07%
2023/06/14	6.3	161.34	7.5	160.97	161.50	-1.2	21,133	-0.01%
2023/06/13	5	156.60	9.1	156.28	157.00	-4.1	21,751	-0.02%
2023/06/12	15.1	153.51	18	154.58	155.50	-2.9	23,770	-0.01%
2023/06/09	4.3	154.46	3	154.17	155.00	1.3	24,470	0.01%
2023/06/08	8	154.50	8	154.56	154.00	0	24,993	0.00%
2023/06/07	5.3	151.13	0	0.00	151.00	5.3	25,857	0.02%
2023/06/06	5	151.40	6	151.25	151.50	-1	26,019	0.00%
2023/06/05	8.1	150.63	5	151.60	151.00	3.1	26,045	0.01%
2023/06/02	13.1	153.38	4	153.00	152.50	9.1	26,017	0.04%
2023/06/01	4.7	152.77	4	153.50	153.50	0.7	26,177	0.00%
2023/05/31	11.5	155.17	4	155.75	153.00	7.5	26,502	0.03%
2023/05/30	10.1	154.40	6	154.00	153.50	4.1	26,649	0.02%
2023/05/29	7.1	156.53	62.2	155.49	157.00	-55.1	26,666	-0.21%
2023/05/26	11.1	152.67	19	152.87	152.50	-8	26,727	-0.03%
2023/05/25	8	150.06	0	0.00	150.00	8	26,905	0.03%
2023/05/23	2	152.24	0	0.00	151.50	2	27,736	0.01%
2023/05/22	6.1	153.49	6	153.25	153.50	0.1	27,619	0.00%
2023/05/19	16	151.25	11	151.50	150.50	5	27,430	0.02%
2023/05/18	3	151.83	5	152.00	151.00	-2	27,342	-0.01%
2023/05/17	6	151.00	11	151.73	151.00	-5	27,418	-0.02%
2023/05/16	12.1	151.50	1	151.00	151.00	11.1	27,540	0.04%
2023/05/15	39	151.92	54	150.45	152.50	-15	27,598	-0.05%
2023/05/12	11	151.77	6	151.50	152.50	5	27,656	0.02%
2023/05/11	3.1	151.34	1	152.00	151.00	2.1	27,729	0.01%
2023/05/10	2	154.50	17	154.12	155.00	-15	27,613	-0.05%
2023/05/09	4	151.00	4.1	151.02	151.00	-0.1	27,411	0.00%
2023/05/08	1.1	150.55	2	150.25	151.00	-0.9	27,731	0.00%
2023/05/05	7	151.36	10	151.20	151.50	-3	28,099	-0.01%
2023/05/04	8.2	151.75	25	151.52	150.50	-16.8	28,367	-0.06%
2023/05/03	36.7	151.57	18	151.17	150.00	18.7	28,270	0.07%
2023/05/02	73.5	154.88	5	155.50	155.50	68.5	27,680	0.25%
2023/04/28	1	161.50	0	0.00	161.50	1	27,264	0.00%
2023/04/27	5.6	159.27	0	0.00	159.00	5.6	27,278	0.02%
2023/04/26	21.1	160.22	13.1	160.05	160.00	8	27,299	0.03%
2023/04/25	10	162.00	5	163.40	162.00	5	27,227	0.02%
2023/04/24	0	0.00	7.1	164.52	165.00	-7.1	27,297	-0.03%
2023/04/21	5.1	168.19	19	167.66	166.00	-13.9	27,427	-0.05%
2023/04/20	5	169.10	7	170.21	170.50	-2	27,297	-0.01%
2023/04/19	23	169.52	15	168.03	168.00	8	27,522	0.03%
2023/04/18	19	171.16	19.1	170.82	170.00	-0.1	27,398	0.00%
2023/04/17	12	171.79	17.3	173.37	174.50	-5.3	27,159	-0.02%
2023/04/14	6	169.00	11.5	168.66	170.00	-5.5	26,921	-0.02%
2023/04/13	8	166.13	20	166.65	166.50	-12	26,615	-0.05%
2023/04/12	9	165.72	18.4	166.68	166.50	-9.4	26,726	-0.04%
2023/04/11	14	164.61	28.1	164.41	164.50	-14.1	26,529	-0.05%
2023/04/10	24	164.81	14	163.68	163.50	10	26,684	0.04%
2023/04/07	23.3	160.32	17.1	161.24	163.50	6.2	26,603	0.02%
2023/04/06	15	158.93	1	160.50	158.00	14	26,571	0.05%
2023/03/31	1	159.00	2	160.00	158.50	-1	26,943	0.00%
2023/03/30	2	158.25	4	159.00	158.00	-2	27,792	-0.01%
2023/03/29	4	160.63	3.4	160.82	158.50	0.6	28,237	0.00%
2023/03/28	2	161.25	4	161.13	160.50	-2	28,697	-0.01%
2023/03/27	7.1	157.93	8	159.19	161.00	-1	29,204	0.00%
2023/03/24	2	160.00	2	160.50	160.50	0	30,143	0.00%
2023/03/23	9.4	158.89	8	158.75	159.50	1.4	30,253	0.00%
2023/03/22	0	0.00	3.1	162.00	161.50	-3.1	30,188	-0.01%
2023/03/21	4.1	161.88	6	162.00	160.50	-1.9	30,206	-0.01%
2023/03/20	37	164.58	34	163.16	162.00	3	30,099	0.01%
2023/03/17	21.2	161.45	13	160.96	162.00	8.2	29,846	0.03%
2023/03/16	78.5	161.78	48	162.22	159.50	30.5	29,571	0.10%
2023/03/15	126.6	175.75	66.4	175.48	167.00	60.1	28,621	0.21%	大買/
2023/03/14	3	166.17	17.6	167.67	171.00	-14.6	26,668	-0.05%
2023/03/13	1	168.98	26.4	166.90	170.50	-25.3	25,971	-0.10%
2023/03/10	30	166.23	30	166.47	165.00	0	25,495	0.00%
2023/03/09	2	162.50	8.2	163.49	164.50	-6.2	24,452	-0.03%
2023/03/08	13	161.58	5	161.90	161.00	8	24,366	0.03%
2023/03/07	3	163.00	6	165.17	166.00	-3	24,298	-0.01%
2023/03/06	9	163.72	5.1	164.26	164.50	3.9	24,396	0.02%
2023/03/03	0	0.00	16	161.22	163.00	-16	24,567	-0.07%
2023/03/02	18	159.83	21.4	160.05	160.50	-3.4	24,620	-0.01%
2023/03/01	1	154.50	15	155.00	156.00	-14	24,421	-0.06%
2023/02/24	5	157.20	7	156.21	157.00	-2	24,337	-0.01%
2023/02/23	0	0.00	4	157.50	158.00	-4	24,160	-0.02%
2023/02/22	16	154.59	2	154.00	152.50	14	23,941	0.06%
2023/02/21	7.4	151.16	39.6	150.67	155.00	-32.2	23,692	-0.14%
2023/02/20	3.1	147.00	0	0.00	147.00	3.1	23,485	0.01%
2023/02/17	15.1	146.37	2	146.49	146.00	13	23,860	0.05%
2023/02/16	2	147.50	7.4	147.91	148.00	-5.4	24,474	-0.02%
2023/02/15	5	147.20	3	147.50	146.50	2	25,323	0.01%
2023/02/14	6	146.50	8	147.75	149.00	-2	25,695	-0.01%
2023/02/13	11.2	143.99	23.4	143.79	143.50	-12.2	25,862	-0.05%
2023/02/10	10.5	147.28	2	146.50	147.00	8.5	26,416	0.03%
2023/02/09	11	150.91	10	151.50	150.00	1	26,872	0.00%
2023/02/08	3	151.50	3	151.50	151.50	0	27,255	0.00%
2023/02/07	0	151.50	0	151.50	151.00	0	27,677	0.00%
2023/02/06	24.1	152.21	4	153.25	151.00	20.1	28,290	0.07%
2023/02/03	13	157.31	18.4	158.92	157.00	-5.4	28,298	-0.02%
2023/02/02	1.1	154.01	6.4	155.50	156.00	-5.4	28,433	-0.02%
2023/02/01	4	152.00	2	152.50	152.00	2	28,501	0.01%
2023/01/31	1	151.50	0	0.00	152.00	1	28,789	0.00%
2023/01/30	7	151.64	22	152.30	150.50	-15	29,351	-0.05%
2023/01/17	3	153.33	2.4	153.71	152.50	0.6	29,516	0.00%
2023/01/16	2	150.77	1	150.50	151.50	1	29,949	0.00%
2023/01/13	1	153.49	0	0.00	152.50	1	30,224	0.00%
2023/01/12	22	155.32	5	153.00	152.50	17	31,040	0.05%
2023/01/11	17	158.21	7	158.57	156.50	10	31,456	0.03%
2023/01/10	3	155.83	52	156.96	155.50	-49	31,952	-0.15%
2023/01/09	7	155.93	1	155.50	155.00	6	33,062	0.02%
2023/01/06	50	159.00	5	157.40	159.00	45	33,377	0.13%
2023/01/05	8	157.75	31	158.14	156.50	-23	33,744	-0.07%
2023/01/04	29.3	157.00	176.4	157.57	156.00	-147.1	34,379	-0.43%	大賣/鉅額交易
2023/01/03	213	160.78	219	161.32	160.00	-6	34,692	-0.02%	大買/大賣/
2022/12/30	16	162.91	10	162.30	163.00	6	34,774	0.02%
2022/12/29	7.1	158.45	12	159.17	160.00	-4.9	35,206	-0.01%
2022/12/28	10	160.70	85	160.50	159.00	-75	35,835	-0.21%
2022/12/27	8	162.56	65	164.99	162.50	-57	36,335	-0.16%
2022/12/26	9	165.11	6	163.58	162.50	3	37,155	0.01%
2022/12/23	59.1	166.90	38	167.05	167.50	21.1	37,680	0.06%
2022/12/22	265	169.72	28.6	169.35	171.50	236.5	37,869	0.62%	大買/鉅額交易
2022/12/21	6	162.58	119.1	163.15	164.00	-113.1	37,883	-0.30%	大賣/鉅額交易
2022/12/20	109	161.67	13.5	160.72	158.50	95.5	38,220	0.25%	大買/
2022/12/19	20.2	163.00	16.1	163.49	162.00	4.1	38,917	0.01%
2022/12/16	43.2	164.73	36.1	162.24	164.00	7.2	39,083	0.02%
2022/12/15	8	155.31	25	155.66	157.00	-17	38,991	-0.04%
2022/12/14	10	152.00	5	152.30	152.00	5	39,638	0.01%
2022/12/13	12	154.96	8.2	156.00	155.00	3.8	40,008	0.01%
2022/12/12	4	153.63	21	153.98	154.50	-17	40,766	-0.04%
2022/12/09	4.2	153.17	6	152.83	154.50	-1.8	41,625	0.00%
2022/12/08	8	150.63	10	150.55	151.00	-2	42,498	0.00%
2022/12/07	8	150.82	8.1	152.24	151.50	0	44,222	0.00%
2022/12/06	15.1	156.94	0	153.00	152.50	15	44,704	0.03%
2022/12/05	5	159.10	10.4	159.45	159.00	-5.4	45,493	-0.01%
2022/12/02	14	159.11	3	161.00	158.50	11	45,703	0.02%
2022/12/01	10.2	164.49	10	165.55	162.00	0.2	46,812	0.00%
2022/11/30	4	163.00	6	161.25	163.00	-2	46,930	0.00%
2022/11/29	5.1	158.18	8.6	159.55	161.00	-3.5	47,245	-0.01%
2022/11/28	10	158.15	11	159.68	157.50	-1	47,987	0.00%
2022/11/25	15	161.47	20	161.83	160.50	-4.9	48,129	-0.01%
2022/11/24	16.6	159.22	21.8	155.49	161.00	-5.2	48,659	-0.01%
2022/11/23	9	153.38	18.1	153.24	153.50	-9.1	48,593	-0.02%
2022/11/22	3	150.50	7.2	148.60	150.50	-4.2	48,960	-0.01%
2022/11/21	4.3	147.99	4	148.75	147.50	0.3	49,966	0.00%
2022/11/18	9	151.72	0.2	151.62	150.50	8.8	50,925	0.02%
2022/11/17	8	154.81	4	155.33	154.00	4	52,546	0.01%
2022/11/16	9.2	154.14	8	154.75	154.50	1.2	53,035	0.00%
2022/11/15	7	153.93	6	155.17	155.00	1	54,115	0.00%
2022/11/14	10	153.30	64	152.48	155.50	-54	55,197	-0.10%
2022/11/11	78	151.59	31.5	155.47	150.00	46.5	56,578	0.08%
2022/11/10	20	151.58	23.2	150.78	151.00	-3.2	57,418	-0.01%
2022/11/09	13.4	148.11	5	149.00	148.50	8.4	58,833	0.01%
2022/11/08	24.1	147.29	29.4	148.37	147.50	-5.3	59,257	-0.01%
2022/11/07	16	142.28	27	143.57	143.50	-11	59,292	-0.02%
2022/11/04	2	137.00	17	137.32	139.00	-15	59,938	-0.03%
2022/11/03	25	133.42	19	133.39	135.00	6	60,344	0.01%
2022/11/02	21	138.62	26	140.48	137.00	-5	61,818	-0.01%
2022/11/01	5.9	134.91	1	138.00	135.00	4.9	62,196	0.01%
2022/10/31	7	136.86	16.6	136.19	137.50	-9.6	62,743	-0.02%
2022/10/28	19	138.53	7	137.50	137.50	12	62,905	0.02%
2022/10/27	33.2	140.02	36.1	140.83	142.50	-2.9	63,650	0.00%
2022/10/26	16.3	135.98	28.5	138.21	139.00	-12.2	64,661	-0.02%
2022/10/25	16	138.28	20	139.03	139.00	-4	65,425	-0.01%
2022/10/24	26	140.92	22.2	141.77	137.50	3.8	66,456	0.01%
2022/10/21	10.1	136.75	21.1	137.00	135.50	-11	67,585	-0.02%
2022/10/20	45.8	134.99	39	134.49	137.00	6.8	67,859	0.01%
2022/10/19	11	144.64	29.2	144.75	144.00	-18.2	68,054	-0.03%
2022/10/18	1.1	141.48	21	143.02	141.00	-20	68,950	-0.03%
2022/10/17	64.3	139.80	23.1	138.81	140.00	41.3	69,802	0.06%
2022/10/14	1.1	151.29	13.2	152.45	152.50	-12.1	70,879	-0.02%
2022/10/13	4.1	147.01	15.1	145.36	144.50	-11.1	71,431	-0.02%
2022/10/12	14.5	149.73	3.1	148.97	147.00	11.4	73,758	0.02%
2022/10/11	10	155.05	7	155.43	156.00	3	74,873	0.00%
2022/10/07	10.8	154.16	19.1	156.26	155.50	-8.3	76,526	-0.01%
2022/10/06	22	151.89	16	153.69	155.50	6	79,300	0.01%
2022/10/05	41	155.06	46.2	155.29	155.50	-5.2	80,642	-0.01%
2022/10/04	10	150.90	7	153.36	150.50	3	82,828	0.00%
2022/10/03	13	150.65	12	149.88	149.50	1	84,746	0.00%
2022/09/30	25	138.97	20	143.78	146.00	5	89,404	0.01%
2022/09/29	10	146.16	17	149.58	144.00	-7	92,868	-0.01%
2022/09/28	26.5	147.06	19.7	147.66	144.00	6.8	95,013	0.01%
2022/09/27	21.2	152.02	33.2	150.72	153.50	-12	96,326	-0.01%
2022/09/26	42.1	149.31	30.5	149.25	145.50	11.6	98,920	0.01%
2022/09/23	22.1	158.60	48	158.27	158.00	-25.9	101,954	-0.03%
2022/09/22	31.8	158.68	11.1	157.58	156.00	20.7	103,290	0.02%
2022/09/21	22	168.73	15.1	170.47	166.50	7	105,540	0.01%
2022/09/20	17.3	170.93	23.4	172.08	172.50	-6.1	106,936	-0.01%
2022/09/19	28.4	177.62	28.6	180.97	169.00	-0.3	109,423	0.00%
2022/09/06	7	81.09	40	80.74	80.80	-33	109,750	-0.03%
2022/09/05	13.4	80.18	38	80.21	80.00	-24.6	110,450	-0.02%
2022/09/02	68.4	82.74	62	81.60	79.70	6.4	111,134	0.01%
2022/09/01	21.1	86.90	10.1	86.60	86.20	11.1	110,104	0.01%
2022/08/31	28.2	86.89	23.1	87.72	88.30	5.1	111,154	0.00%
2022/08/30	22	88.01	45	88.19	88.00	-23	110,653	-0.02%
2022/08/29	54.3	87.46	52	87.81	87.90	2.3	110,637	0.00%
2022/08/26	30	94.06	16.2	94.21	93.50	13.8	110,403	0.01%
2022/08/25	10	93.37	29	93.34	93.20	-19	110,452	-0.02%
2022/08/24	53	93.96	22.1	93.25	92.10	30.9	110,843	0.03%
2022/08/23	19.1	95.16	29.1	95.42	95.10	-10	111,196	-0.01%
2022/08/22	41.1	95.15	71.2	95.48	95.00	-30.1	111,536	-0.03%
2022/08/19	4	98.30	24	98.60	98.00	-20	111,307	-0.02%
2022/08/18	23.3	98.30	14	98.10	97.80	9.3	111,482	0.01%
2022/08/17	53.1	99.16	55.1	99.36	98.30	-2	111,900	0.00%
2022/08/16	49	98.32	18	98.96	97.10	31	112,179	0.03%
2022/08/15	83.6	100.18	51	100.41	99.50	32.6	113,986	0.03%
2022/08/12	26	103.56	23.5	103.74	104.00	2.5	113,201	0.00%
2022/08/11	20.1	103.98	15	103.93	103.00	5.1	114,580	0.00%
2022/08/10	47.1	104.46	42	104.73	103.00	5.1	113,853	0.00%
2022/08/09	73.2	103.62	141.1	103.55	105.00	-67.9	113,610	-0.06%	大賣/
2022/08/08	122	99.65	83.1	100.06	101.00	39	113,561	0.03%	大買/
2022/08/05	79.1	97.89	77.1	97.57	99.20	1.9	112,786	0.00%
2022/08/04	9	92.63	68	93.26	94.00	-59	112,735	-0.05%
2022/08/03	24	93.49	57.2	93.86	93.20	-33.2	113,100	-0.03%
2022/08/02	105.1	93.52	74.1	93.90	93.30	31.1	114,082	0.03%	大買/
2022/08/01	91	95.96	51.2	95.64	96.60	39.8	114,967	0.03%
2022/07/29	53.1	95.88	73.5	95.51	95.50	-20.5	116,058	-0.02%
2022/07/28	61	92.78	23	92.70	92.00	38	116,037	0.03%
2022/07/27	26	93.10	100.1	93.33	94.00	-74.1	116,797	-0.06%
2022/07/26	64	91.47	34	92.08	91.70	30	116,958	0.03%
2022/07/25	107.2	91.94	30.1	91.73	92.10	77.1	117,984	0.07%	大買/
2022/07/22	77	94.45	67	95.00	94.20	10	117,754	0.01%
2022/07/21	36.1	91.78	83.3	92.14	93.00	-47.3	117,727	-0.04%
2022/07/20	54.6	91.59	62.1	91.34	89.70	-7.5	116,996	-0.01%
2022/07/19	51.1	91.37	156.2	90.85	91.60	-105.1	117,778	-0.09%	大賣/鉅額交易
2022/07/18	29	90.34	122.1	90.39	89.30	-93.1	117,285	-0.08%	大賣/
2022/07/15	56.7	89.84	27	89.98	89.30	29.7	117,712	0.03%
2022/07/14	30.2	89.60	88	88.94	90.60	-57.8	118,086	-0.05%
2022/07/13	95	88.41	130	89.46	87.10	-35	117,449	-0.03%	大賣/
2022/07/12	159.2	86.79	191	86.36	86.10	-31.8	116,723	-0.03%	大買/大賣/
2022/07/11	179	92.36	60	92.60	92.30	119	115,616	0.10%	大買/鉅額交易
2022/07/08	362	92.95	340	92.75	92.70	22	115,425	0.02%	大買/大賣/
2022/07/07	301	87.95	374	87.43	88.40	-73	114,229	-0.06%	大買/大賣/
2022/07/06	691	86.61	405	87.74	85.80	286	113,418	0.25%	大買/大賣/鉅額交易
2022/07/05	108	85.66	162.9	85.92	87.70	-54.9	112,527	-0.05%	大買/大賣/
2022/07/04	79	81.04	90	81.47	82.50	-11	110,875	-0.01%
2022/07/01	71.2	82.34	32	83.75	79.80	39.2	109,978	0.04%
2022/06/30	92.1	85.81	92	86.15	84.60	0	108,135	0.00%
2022/06/29	86.6	92.18	52.2	92.27	89.00	34.4	106,524	0.03%
2022/06/28	117	107.48	4,552	108.38	108.50	-4,435	101,371	-4.38%	大買/大賣/鉅額交易
2022/06/27	103.2	106.34	2,451.3	106.25	108.50	-2,348.1	97,932	-2.40%	大買/大賣/鉅額交易
2022/06/24	64	99.84	61.1	99.93	98.70	3	96,001	0.00%
2022/06/23	92.4	99.44	98.1	98.52	96.10	-5.7	95,217	-0.01%
2022/06/22	99.2	104.53	133	104.48	102.00	-33.8	94,380	-0.04%	大賣/
2022/06/21	54	110.65	69.1	111.07	110.00	-15.1	91,420	-0.02%
2022/06/20	143.3	113.93	222	113.11	109.50	-78.7	90,332	-0.09%	大買/大賣/
2022/06/17	93.6	119.48	93	119.28	119.50	0.6	88,054	0.00%
2022/06/16	83.5	123.16	142.1	122.82	119.50	-58.6	87,782	-0.07%	大賣/
2022/06/15	42.2	129.18	13	129.19	128.00	29.2	87,290	0.03%
2022/06/14	70.1	129.77	31.1	130.67	131.50	39	91,019	0.04%
2022/06/13	93.1	132.38	65.1	132.64	130.50	28	98,088	0.03%
2022/06/10	36.1	138.32	524.1	137.61	139.00	-488	101,235	-0.48%	大賣/鉅額交易
2022/06/09	95.2	140.37	31	140.53	140.00	64.2	103,838	0.06%
2022/06/08	72.1	145.12	34	145.71	145.50	38.1	105,150	0.04%
2022/06/07	1.2	143.63	8	144.56	144.50	-6.9	108,405	-0.01%
2022/06/06	39	145.92	25	144.94	143.50	14	112,216	0.01%
2022/06/02	10	144.25	7	144.36	144.50	3	117,494	0.00%
2022/06/01	87.1	143.69	27	143.26	144.50	60.1	122,507	0.05%
2022/05/31	1,556	142.34	1,625	142.26	140.50	-69	128,602	-0.05%	大買/大賣/
2022/05/30	21	144.48	32	145.03	144.00	-11	130,969	-0.01%
2022/05/27	15	143.47	10	144.55	144.50	5	133,139	0.00%
2022/05/26	10	142.50	21	142.71	142.00	-11	135,923	-0.01%
2022/05/25	11	142.77	47	143.17	143.00	-36	137,580	-0.03%
2022/05/24	59	143.67	22.1	144.23	142.00	36.9	140,648	0.03%
2022/05/23	556.1	144.39	167	141.93	144.00	389.1	141,672	0.27%	大買/大賣/鉅額交易
2022/05/20	56	135.77	103	136.79	135.00	-47	143,505	-0.03%	大賣/
2022/05/19	161.1	132.90	107	133.03	136.00	54.1	146,445	0.04%	大買/大賣/
2022/05/18	42.1	137.77	18	137.83	137.50	24.1	147,550	0.02%
2022/05/17	50	136.96	22.3	137.35	135.50	27.8	148,465	0.02%
2022/05/16	80.1	139.41	37	138.42	137.50	43.1	148,528	0.03%
2022/05/13	4	143.00	45	142.88	143.50	-41	147,529	-0.03%
2022/05/12	65	141.01	170.3	142.26	139.00	-105.3	148,790	-0.07%	大賣/鉅額交易
2022/05/11	79	146.34	30	146.38	144.50	49	149,339	0.03%
2022/05/10	26	148.46	57	147.83	149.00	-31	149,834	-0.02%
2022/05/09	107	149.31	69	149.36	147.00	38	149,854	0.03%	大買/
2022/05/06	58	152.77	64.6	151.67	154.00	-6.6	151,677	0.00%
2022/05/05	71	152.47	37.3	151.96	152.50	33.7	151,966	0.02%
2022/05/04	51	151.41	52.3	151.63	151.50	-1.3	151,229	0.00%
2022/05/03	42	145.30	57	145.11	146.50	-15	151,034	-0.01%
2022/04/29	47	144.43	72	143.49	145.00	-25	152,395	-0.02%
2022/04/28	32.1	138.97	42	140.37	138.00	-9.9	153,466	-0.01%
2022/04/27	57	136.87	63	136.59	140.00	-6	153,629	0.00%
2022/04/26	39	140.54	49.1	140.52	139.00	-10.1	154,336	-0.01%
2022/04/25	68	141.24	42	141.13	139.50	26	154,956	0.02%
2022/04/22	67	147.40	32.5	147.42	147.50	34.5	154,411	0.02%
2022/04/21	70	146.28	70.2	145.73	145.50	-0.2	155,375	0.00%
2022/04/20	46	143.04	50.1	143.64	143.50	-4.1	155,690	0.00%
2022/04/19	13.1	141.27	27.1	141.54	141.50	-14.1	156,662	-0.01%
2022/04/18	54	139.18	58.1	139.61	138.00	-4.1	157,249	0.00%
2022/04/15	20	139.45	36.1	140.82	141.50	-16.1	158,579	-0.01%
2022/04/14	41	139.82	34.1	140.85	138.00	6.9	159,052	0.00%
2022/04/13	36.1	139.32	29.3	139.19	140.00	6.8	159,379	0.00%
2022/04/12	46.1	133.55	60	134.29	134.50	-13.9	158,970	-0.01%
2022/04/11	45.5	137.16	50.3	136.55	136.00	-4.7	158,820	0.00%
2022/04/08	177.2	133.44	106.1	133.78	135.50	71.1	160,447	0.04%	大買/大賣/
2022/04/07	56.2	130.70	66	130.70	128.50	-9.8	160,256	-0.01%
2022/04/06	107	134.00	48	134.00	133.50	59	160,346	0.04%	大買/
2022/04/01	6.1	137.09	21.1	136.34	138.50	-15	161,153	-0.01%
2022/03/31	67.1	135.61	25	135.08	135.00	42.1	160,612	0.03%
2022/03/30	35	135.27	17	135.41	135.00	18	160,879	0.01%
2022/03/29	49.3	135.82	97	136.25	135.00	-47.8	160,807	-0.03%
2022/03/28	148.3	131.20	82	131.85	133.00	66.3	160,703	0.04%	大買/
2022/03/25	129.7	135.13	54.1	135.28	132.50	75.6	160,740	0.05%	大買/
2022/03/24	19.1	141.89	18.4	141.07	140.50	0.7	159,508	0.00%
2022/03/23	55.3	143.16	54.1	143.65	143.50	1.1	159,913	0.00%
2022/03/22	58.2	143.45	48	143.64	142.50	10.2	160,671	0.01%
2022/03/21	36	141.79	75	142.01	144.50	-39	161,414	-0.02%
2022/03/18	121.3	141.82	90.5	142.10	141.00	30.8	162,524	0.02%	大買/
2022/03/17	169.3	142.71	239.4	143.66	146.50	-70.1	161,352	-0.04%	大買/大賣/
2022/03/16	356.1	151.35	526.1	148.62	143.00	-170	159,444	-0.11%	大買/大賣/鉅額交易
2022/03/15	401.1	160.78	96.4	160.53	158.00	304.7	152,784	0.20%	大買/鉅額交易
2022/03/14	67.7	163.83	68.4	164.19	164.50	-0.7	151,725	0.00%
2022/03/11	100.1	157.58	117.5	158.32	160.00	-17.4	152,733	-0.01%	大賣/
2022/03/10	87.2	159.23	100.1	159.19	156.00	-12.9	153,533	-0.01%
2022/03/09	135.1	153.41	154.5	153.00	156.00	-19.4	153,264	-0.01%	大買/大賣/
2022/03/08	190.6	147.66	194	147.08	147.00	-3.4	154,489	0.00%	大買/大賣/
2022/03/07	176.6	155.32	174.2	155.32	151.00	2.4	149,636	0.00%	大買/大賣/
2022/03/04	150.2	163.22	170.4	162.86	159.00	-20.2	146,034	-0.01%	大買/大賣/
2022/03/03	110	157.28	142.4	157.51	160.50	-32.4	141,629	-0.02%	大買/大賣/
2022/03/02	102	152.01	55.6	152.70	151.50	46.4	141,292	0.03%	大買/
2022/03/01	38.3	147.64	92.9	148.13	150.50	-54.6	141,164	-0.04%
2022/02/25	54	144.70	34	144.81	143.50	20	138,574	0.01%
2022/02/24	70.3	143.75	58.1	142.62	141.50	12.2	137,892	0.01%
2022/02/23	103	146.32	93.7	146.12	145.00	9.3	135,778	0.01%	大買/
2022/02/22	175.3	141.66	142.1	141.67	142.50	33.2	135,360	0.02%	大買/大賣/
2022/02/21	60.1	145.05	107.6	145.56	147.00	-47.5	132,479	-0.04%	大賣/
2022/02/18	72	138.89	96.6	138.11	141.50	-24.6	130,913	-0.02%
2022/02/17	20.1	134.82	47	135.35	133.50	-26.9	130,341	-0.02%
2022/02/16	59	134.05	108.2	133.99	133.50	-49.2	130,324	-0.04%	大賣/
2022/02/15	6.2	131.64	38	131.62	132.00	-31.8	131,615	-0.02%
2022/02/14	92.2	132.55	54.1	133.37	130.00	38.2	135,142	0.03%
2022/02/11	96.9	133.26	62.6	133.15	131.50	34.3	135,823	0.03%
2022/02/10	36.2	130.44	481.5	129.66	132.00	-445.3	137,310	-0.32%	大賣/鉅額交易
2022/02/09	74	130.03	73.2	130.14	129.00	0.8	141,333	0.00%
2022/02/08	149.2	127.51	129.7	128.64	129.00	19.5	142,570	0.01%	大買/大賣/
2022/02/07	1,984.6	116.87	1,593.1	116.41	124.00	391.5	142,448	0.27%	大買/大賣/鉅額交易
2022/01/26	35.1	112.99	396	112.96	113.00	-360.9	145,182	-0.25%	大賣/鉅額交易
2022/01/25	53.7	111.41	376	111.50	110.00	-322.4	146,927	-0.22%	大賣/鉅額交易
2022/01/24	56	112.45	110	112.75	115.00	-54	147,622	-0.04%	大賣/
2022/01/21	120.6	118.37	74.2	117.56	115.50	46.4	148,843	0.03%	大買/
2022/01/20	30.2	122.69	36.1	123.41	124.00	-6	147,911	0.00%
2022/01/19	61.6	123.31	37	124.49	122.50	24.6	148,513	0.02%
2022/01/18	41.6	126.68	44	127.66	127.00	-2.5	148,700	0.00%
2022/01/17	50.1	128.27	20	127.73	127.00	30.1	150,741	0.02%
2022/01/14	49.4	126.43	79.1	127.69	132.00	-29.7	151,250	-0.02%
2022/01/13	58.2	127.97	38	128.84	126.00	20.2	150,441	0.01%
2022/01/12	112.3	130.23	65.2	130.62	128.50	47.1	150,664	0.03%	大買/
2022/01/11	41.2	135.46	16.2	136.36	134.00	25	150,372	0.02%
2022/01/10	39.4	138.87	21	137.29	136.50	18.4	153,323	0.01%
2022/01/07	47.1	142.57	51.1	140.34	140.50	-4	153,391	0.00%
2022/01/06	34.7	142.64	54.1	142.73	143.00	-19.4	155,682	-0.01%
2022/01/05	56.4	141.45	78.3	141.94	141.00	-21.9	157,420	-0.01%
2022/01/04	35.1	139.59	30.2	139.47	140.50	4.9	160,365	0.00%
2022/01/03	104.1	136.87	116	137.56	139.50	-11.9	161,661	-0.01%	大買/大賣/
2021/12/30	11	142.55	18.2	142.06	142.50	-7.2	162,803	0.00%
2021/12/29	31.1	145.13	30	144.88	144.00	1.1	165,151	0.00%
2021/12/28	65.3	143.26	84.3	143.92	143.50	-19	169,330	-0.01%
2021/12/27	14	139.61	27.1	139.65	139.50	-13.1	172,634	-0.01%
2021/12/24	53.1	139.32	23	140.41	139.00	30.1	177,210	0.02%
2021/12/23	17	139.71	9.1	140.43	139.00	7.9	177,626	0.00%
2021/12/22	6	140.75	14.3	140.47	140.00	-8.3	178,829	0.00%
2021/12/21	41	139.43	39	139.63	141.50	2	180,705	0.00%
2021/12/20	16	138.66	15	139.87	139.00	1	182,485	0.00%
2021/12/17	76	142.24	148	142.84	140.50	-72	184,112	-0.04%	大賣/
2021/12/16	43.1	140.26	27.3	140.43	141.00	15.8	183,615	0.01%
2021/12/15	53	135.97	59.2	135.55	138.00	-6.2	183,159	0.00%
2021/12/14	95.1	135.78	126.2	136.21	133.00	-31.1	183,106	-0.02%	大賣/
2021/12/13	19	141.11	34.4	141.49	140.00	-15.4	181,061	-0.01%
2021/12/10	137.2	141.06	101.5	141.21	140.00	35.7	182,663	0.02%	大買/大賣/
2021/12/09	20	144.25	76	144.74	146.00	-56	182,805	-0.03%
2021/12/08	58	145.67	58.1	145.41	143.50	-0.1	183,955	0.00%
2021/12/07	60.3	142.62	81.4	143.04	144.00	-21	183,428	-0.01%
2021/12/06	72	138.99	134.1	139.35	141.00	-62	181,188	-0.03%	大賣/
2021/12/03	57	134.54	78.7	134.50	133.50	-21.7	180,240	-0.01%
2021/12/02	86.6	130.65	156.4	129.63	133.00	-69.9	181,513	-0.04%	大賣/
2021/12/01	51	124.42	37.1	124.89	124.50	14	179,276	0.01%
2021/11/30	49	123.63	67.9	124.02	124.50	-18.9	181,460	-0.01%
2021/11/29	94	121.23	137.4	121.01	120.00	-43.4	182,714	-0.02%	大賣/
2021/11/26	95.7	121.81	53.1	123.10	118.50	42.6	184,621	0.02%
2021/11/25	144.8	124.12	138.9	123.46	124.50	5.8	183,392	0.00%	大買/大賣/
2021/11/24	21.1	119.55	20	119.58	120.00	1.1	181,941	0.00%
2021/11/23	39	120.46	21	120.33	119.50	18	182,953	0.01%
2021/11/22	11.3	119.55	37.3	119.58	119.50	-26	184,329	-0.01%
2021/11/19	33.5	119.03	247.1	120.47	117.00	-213.6	185,580	-0.12%	大賣/鉅額交易
2021/11/18	290	119.43	231.5	119.55	119.00	58.5	189,398	0.03%	大買/大賣/
2021/11/17	127.1	118.28	186	119.15	117.00	-59	192,811	-0.03%	大買/大賣/
2021/11/16	241	115.02	257.2	113.39	119.50	-16.2	193,997	-0.01%	大買/大賣/
2021/11/15	253.1	112.07	44.1	113.50	112.00	209	196,466	0.11%	大買/鉅額交易
2021/11/12	82.1	111.65	243	111.78	111.50	-160.9	199,268	-0.08%	大賣/鉅額交易
2021/11/11	353.4	113.46	156.2	115.37	109.50	197.2	198,947	0.10%	大買/大賣/鉅額交易
2021/11/10	92.5	121.88	86	122.90	120.00	6.5	197,060	0.00%
2021/11/09	205.1	122.07	307.6	124.20	122.00	-102.5	197,592	-0.05%	大買/大賣/鉅額交易
2021/11/08	357.3	121.33	167.1	119.74	124.00	190.2	198,679	0.10%	大買/大賣/鉅額交易
2021/11/05	60.2	111.65	82.2	111.05	114.00	-22	201,236	-0.01%
2021/11/04	213.4	113.81	134.1	114.02	109.50	79.3	204,910	0.04%	大買/大賣/
2021/11/03	179.2	111.03	208.4	110.84	112.00	-29.3	206,410	-0.01%	大買/大賣/
2021/11/02	83.1	105.08	69.2	104.65	105.00	13.9	209,357	0.01%
2021/11/01	69.1	101.25	117.5	101.54	100.50	-48.4	210,903	-0.02%	大賣/
2021/10/29	254	97.74	245.1	97.99	99.50	8.9	213,497	0.00%	大買/大賣/
2021/10/28	45.6	94.46	28	94.96	93.20	17.6	219,262	0.01%
2021/10/27	50	93.73	28	93.93	92.80	22	228,121	0.01%
2021/10/26	64	95.59	41	95.06	95.10	23	239,233	0.01%
2021/10/25	119	92.95	140.1	93.19	95.30	-21.1	246,483	-0.01%	大買/大賣/
2021/10/22	68.1	90.66	68	90.12	89.20	0.1	254,186	0.00%
2021/10/21	40	93.03	53.1	92.76	92.20	-13.1	260,530	-0.01%
2021/10/20	30.1	92.44	35	92.86	91.40	-5	265,268	0.00%
2021/10/19	63.1	93.15	76.3	93.29	91.70	-13.3	272,326	0.00%
2021/10/18	400.6	88.88	379.5	88.72	92.40	21.1	280,299	0.01%	大買/大賣/
2021/10/15	106.1	94.60	61	94.30	93.90	45.1	286,315	0.02%	大買/
2021/10/14	254	94.81	254	95.18	95.30	0	284,975	0.00%	大買/大賣/
2021/10/13	52.1	93.85	118	94.30	92.90	-66	281,702	-0.02%	大賣/
2021/10/12	124.3	93.21	225.7	94.46	90.50	-101.4	279,732	-0.04%	大買/大賣/鉅額交易
2021/10/08	79.6	100.42	48	100.55	100.00	31.6	276,342	0.01%
2021/10/07	135	102.63	92.4	103.25	102.50	42.6	276,157	0.02%	大買/
2021/10/06	178.5	99.96	160.1	99.04	97.80	18.4	273,216	0.01%	大買/大賣/
2021/10/05	271.2	101.09	222	101.46	103.00	49.2	270,476	0.02%	大買/大賣/
2021/10/04	147.4	104.75	151	105.44	102.50	-3.7	266,654	0.00%	大買/大賣/
2021/10/01	151.3	115.92	84	117.62	113.50	67.3	262,828	0.03%	大買/
2021/09/30	23	124.65	30	124.88	126.00	-7	258,955	0.00%
2021/09/29	57.1	123.16	171	123.10	123.00	-114	266,397	-0.04%	大賣/鉅額交易
2021/09/28	79.2	126.46	54	126.85	125.50	25.2	272,286	0.01%
2021/09/27	164.5	134.84	117	135.32	131.50	47.5	278,548	0.02%	大買/大賣/
2021/09/24	95.2	133.20	156	132.33	134.00	-60.8	277,910	-0.02%	大賣/
2021/09/23	86.2	128.67	31.1	128.08	127.50	55.2	276,862	0.02%
2021/09/22	41.3	125.17	13	125.27	125.00	28.3	278,003	0.01%
2021/09/17	40	127.43	65	127.83	128.00	-25	278,093	-0.01%
2021/09/16	7.1	124.92	1.1	124.44	124.00	6	278,408	0.00%
2021/09/15	73.1	122.51	97.1	123.33	124.50	-24	279,439	-0.01%
2021/09/14	124.3	127.00	126	127.45	123.50	-1.7	279,133	0.00%	大買/大賣/
2021/09/13	98.1	134.18	63.1	134.04	132.00	35	278,137	0.01%
2021/09/10	21.2	127.39	113.3	129.07	133.50	-92.1	277,324	-0.03%	大賣/
2021/09/09	109.1	126.71	56	126.49	126.50	53.1	276,395	0.02%	大買/
2021/09/08	59.1	126.83	33.1	127.26	126.00	26	282,336	0.01%
2021/09/07	143	125.99	148	125.95	128.00	-5	296,157	0.00%	大買/大賣/
2021/09/06	67	120.65	100	121.39	118.00	-33	300,566	-0.01%
2021/09/03	47.4	126.23	15.4	126.52	125.50	32	306,502	0.01%
2021/09/02	41.1	128.49	60.1	127.64	129.50	-19	310,347	-0.01%
2021/09/01	61.4	130.74	1,540	130.83	128.50	-1,478.6	315,029	-0.47%	大賣/鉅額交易
2021/08/31	23.1	138.17	59.8	138.59	136.00	-36.8	315,876	-0.01%
2021/08/30	19.6	141.57	35.1	141.98	140.00	-15.5	324,773	0.00%
2021/08/27	33.2	141.55	18.1	141.30	141.00	15.1	330,529	0.00%
2021/08/26	53	141.77	130.1	143.03	142.50	-77.1	337,701	-0.02%	大賣/
2021/08/25	140	142.85	78.1	141.86	144.00	62	346,126	0.02%	大買/
2021/08/24	194.1	142.95	180	143.08	140.00	14.1	351,799	0.00%	大買/大賣/
2021/08/23	1,762.3	143.34	261.2	142.94	144.00	1,501.1	356,981	0.42%	大買/大賣/鉅額交易
2021/08/20	179.2	131.49	103.3	131.84	132.50	76	363,044	0.02%	大買/大賣/
2021/08/19	151.7	133.67	77.1	132.41	128.00	74.6	368,882	0.02%	大買/
2021/08/18	175	132.51	184.6	131.23	136.00	-9.6	373,418	0.00%	大買/大賣/
2021/08/17	79.6	130.51	53.2	131.32	126.50	26.4	379,697	0.01%
2021/08/16	72	131.77	68.5	131.92	130.50	3.5	389,123	0.00%
2021/08/13	70.1	136.51	79	136.54	130.50	-8.9	396,226	0.00%
2021/08/12	133.2	133.59	119.3	134.15	137.00	13.9	405,746	0.00%	大買/大賣/
2021/08/11	199.1	133.13	1,975	133.60	132.00	-1,775.9	407,695	-0.44%	大買/大賣/鉅額交易
2021/08/10	325.1	141.73	340.1	146.47	139.50	-15	403,656	0.00%	大買/大賣/
2021/08/09	1,229.2	145.98	223	144.64	142.50	1,006.2	405,351	0.25%	大買/大賣/鉅額交易
2021/08/06	940.2	144.79	143.2	144.46	142.00	797	410,188	0.19%	大買/大賣/鉅額交易
2021/08/05	128.3	141.20	777	140.22	138.50	-648.8	410,472	-0.16%	大買/大賣/鉅額交易
2021/08/04	781.1	142.09	50.6	142.71	143.50	730.6	413,241	0.18%	大買/鉅額交易
2021/08/03	254.5	142.60	530.1	141.62	141.00	-275.6	422,017	-0.07%	大買/大賣/鉅額交易
2021/08/02	378.6	134.65	2,527.4	126.93	141.50	-2,148.8	419,806	-0.51%	大買/大賣/鉅額交易
2021/07/30	629.5	144.04	285.3	143.45	132.00	344.2	414,783	0.08%	大買/大賣/鉅額交易
2021/07/29	2,311.4	138.44	802.4	137.18	144.50	1,509	409,169	0.37%	大買/大賣/鉅額交易
2021/07/28	921.6	123.24	589.1	123.24	131.50	332.5	407,561	0.08%	大買/大賣/鉅額交易
2021/07/27	418.5	129.28	472	131.04	126.50	-53.5	407,672	-0.01%	大買/大賣/
2021/07/26	867.2	149.82	1,973.1	147.30	140.50	-1,105.9	408,233	-0.27%	大買/大賣/鉅額交易
2021/07/23	1,434	152.98	425	149.03	154.00	1,009	407,402	0.25%	大買/大賣/鉅額交易
2021/07/22	1,220.3	147.74	1,025	142.22	143.50	195.2	404,660	0.05%	大買/大賣/鉅額交易
2021/07/21	298.8	164.06	2,144.1	153.61	155.00	-1,845.4	404,151	-0.46%	大買/大賣/鉅額交易
2021/07/20	4	168.88	2	177.00	169.50	2	400,099	0.00%
2021/07/19	7	185.14	1	186.00	186.00	6	408,762	0.00%
2021/07/16	10.1	171.67	33	170.36	178.50	-22.9	420,744	-0.01%
2021/07/15	3	158.00	16	157.88	163.00	-13	426,675	0.00%
2021/07/14	58.9	149.93	54.1	152.55	148.50	4.9	431,418	0.00%
2021/07/13	39.4	169.18	22	166.02	165.00	17.4	436,403	0.00%
2021/07/12	12.1	182.21	24	186.35	183.00	-11.9	440,608	0.00%
2021/07/09	34.3	188.75	11.1	187.63	187.00	23.2	444,332	0.01%
2021/07/08	18	185.83	97	196.09	207.50	-79	453,132	-0.02%
2021/07/07	29.4	210.31	86.1	215.57	202.00	-56.7	458,714	-0.01%
2021/07/06	494.1	223.10	491.1	225.51	224.00	3	463,239	0.00%	大買/大賣/
2021/07/05	719.2	207.96	415	209.77	217.00	304.2	460,933	0.07%	大買/大賣/鉅額交易
2021/07/02	376.5	211.73	331	206.64	206.50	45.4	457,561	0.01%	大買/大賣/
2021/07/01	203.2	207.84	189	208.83	213.00	14.2	454,472	0.00%	大買/大賣/
2021/06/30	177	192.53	111	190.90	197.00	66	460,040	0.01%	大買/大賣/
2021/06/29	118	177.13	316	178.84	179.50	-198	463,620	-0.04%	大買/大賣/鉅額交易
2021/06/28	119	173.22	21	172.43	176.00	98	466,807	0.02%	大買/
2021/06/25	113	157.32	114.1	156.86	160.00	-1.1	467,678	0.00%	大買/大賣/
2021/06/24	109.1	147.00	79	149.30	152.00	30.1	469,148	0.01%	大買/
2021/06/23	151.3	142.36	181	141.62	138.50	-29.7	470,103	-0.01%	大買/大賣/
2021/06/22	86.1	154.85	98	154.43	153.50	-11.9	472,134	0.00%
2021/06/21	112	148.81	92.1	149.42	152.00	20	474,523	0.00%	大買/
2021/06/18	129	139.73	148.3	139.27	140.00	-19.3	481,844	0.00%	大買/大賣/
2021/06/17	366.1	132.72	323.5	132.49	136.50	42.6	486,053	0.01%	大買/大賣/
2021/06/16	1,735.8	138.85	1,927.2	137.39	133.50	-191.4	482,407	-0.04%	大買/大賣/鉅額交易
2021/06/15	453.1	131.64	209.1	130.80	136.00	244	469,049	0.05%	大買/大賣/鉅額交易
2021/06/11	278	119.70	453.6	119.73	124.00	-175.6	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	263.3	113.29	254.1	113.52	113.50	9.2	455,798	0.00%	大買/大賣/
2021/06/09	307	117.50	267.1	118.31	116.00	39.9	452,231	0.01%	大買/大賣/
2021/06/08	160	114.51	172	114.12	115.50	-12	447,647	0.00%	大買/大賣/
2021/06/07	2,253.4	113.60	2,139.1	105.81	110.50	114.3	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	275	119.38	159.3	119.08	116.50	115.7	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	172.1	116.46	312.2	116.01	119.00	-140.1	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	449.1	112.19	276	112.38	110.50	173.1	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	309.1	103.47	377.4	103.45	108.00	-68.3	416,036	-0.02%	大買/大賣/
2021/05/31	460.7	100.81	433.1	101.38	98.60	27.5	408,878	0.01%	大買/大賣/
2021/05/28	425.2	92.00	543.6	92.61	96.40	-118.4	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	500	87.72	429.1	88.20	87.70	70.9	393,426	0.02%	大買/大賣/
2021/05/26	757	82.49	789.1	82.85	85.60	-32.1	387,304	-0.01%	大買/大賣/
2021/05/25	887	85.25	963	84.70	82.40	-76	379,915	-0.02%	大買/大賣/
2021/05/24	1,028	88.42	988.1	88.15	86.40	39.9	373,220	0.01%	大買/大賣/
2021/05/21	416.1	81.99	515.2	81.92	84.70	-99.1	366,431	-0.03%	大買/大賣/
2021/05/20	676.3	78.28	711	78.71	77.00	-34.7	363,426	-0.01%	大買/大賣/
2021/05/19	1,823	74.96	411	74.35	76.30	1,412	353,990	0.40%	大買/大賣/鉅額交易
2021/05/18	682	68.93	202	67.93	69.40	480	354,300	0.14%	大買/大賣/鉅額交易
2021/05/17	370	65.26	369	66.51	63.10	1	355,083	0.00%	大買/大賣/
2021/05/14	525.1	73.27	1,924	72.10	70.10	-1,398.9	348,929	-0.40%	大買/大賣/鉅額交易
2021/05/13	1,337.1	78.48	256	80.15	77.50	1,081.1	341,630	0.32%	大買/大賣/鉅額交易
2021/05/12	863	87.65	345.1	90.44	86.10	517.9	339,909	0.15%	大買/大賣/鉅額交易
2021/05/11	937.4	95.53	2,323.1	95.46	95.60	-1,385.7	338,553	-0.41%	大買/大賣/鉅額交易
2021/05/10	242.1	90.39	317	90.65	93.50	-74.9	328,422	-0.02%	大買/大賣/
2021/05/07	378.5	82.72	378.9	83.15	85.00	-0.4	325,581	0.00%	大買/大賣/
2021/05/06	632.6	82.86	358.2	82.81	81.10	274.4	323,968	0.08%	大買/大賣/鉅額交易
2021/05/05	1,706	80.02	565	78.03	79.90	1,141	320,740	0.36%	大買/大賣/鉅額交易
2021/05/04	624.1	83.70	2,151.1	79.25	78.00	-1,527	317,797	-0.48%	大買/大賣/鉅額交易
2021/05/03	641.1	85.26	748.5	85.60	86.60	-107.4	313,206	-0.03%	大買/大賣/鉅額交易
2021/04/29	221	76.29	188	76.50	79.00	33	311,289	0.01%	大買/大賣/
2021/04/28	261	78.54	489.2	78.37	76.80	-228.2	313,044	-0.07%	大買/大賣/鉅額交易
2021/04/27	519	78.71	321.7	79.43	77.50	197.3	314,226	0.06%	大買/大賣/鉅額交易
2021/04/26	190	73.67	467.5	73.90	76.80	-277.5	312,603	-0.09%	大買/大賣/鉅額交易
2021/04/23	1,049.7	70.58	924.2	70.79	69.90	125.5	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	542.1	78.23	555.2	79.25	72.90	-13.1	315,593	0.00%	大買/大賣/
2021/04/21	352.1	73.40	278	73.38	75.90	74.1	308,666	0.02%	大買/大賣/
2021/04/20	576.1	68.35	635	67.48	69.00	-58.9	309,304	-0.02%	大買/大賣/
2021/04/19	666	67.32	460.4	67.98	68.00	205.6	313,097	0.07%	大買/大賣/鉅額交易
2021/04/16	357	60.72	309	61.72	63.30	48	312,672	0.02%	大買/大賣/
2021/04/15	741.1	59.36	229	59.38	59.00	512.1	316,287	0.16%	大買/大賣/鉅額交易
2021/04/14	1,758	58.82	1,998	58.46	59.90	-240	324,475	-0.07%	大買/大賣/鉅額交易
2021/04/13	373.1	56.21	292	56.56	56.90	81.1	323,391	0.03%	大買/大賣/
2021/04/12	176	54.68	363.5	54.16	55.00	-187.5	325,158	-0.06%	大買/大賣/鉅額交易
2021/04/09	246	50.57	294	50.57	50.00	-48	327,887	-0.01%	大買/大賣/
2021/04/08	78.1	51.83	113.2	51.86	52.30	-35.1	328,861	-0.01%	大賣/
2021/04/07	240	50.27	274	50.24	50.50	-34	330,502	-0.01%	大買/大賣/
2021/04/06	161	48.43	144.4	48.97	49.50	16.7	339,217	0.00%	大買/大賣/
2021/04/01	129	47.51	174	47.31	47.90	-45	334,420	-0.01%	大買/大賣/
2021/03/31	315	45.50	325	45.60	45.50	-10	335,169	0.00%	大買/大賣/
2021/03/30	36	44.12	266.3	44.47	43.80	-230.3	332,613	-0.07%	大賣/鉅額交易
2021/03/29	121	44.20	146	43.98	43.80	-25	334,642	-0.01%	大買/大賣/
2021/03/26	478	42.72	161	42.91	43.05	317	338,151	0.09%	大買/大賣/鉅額交易
2021/03/25	347	42.55	43	42.36	41.70	304	342,399	0.09%	大買/鉅額交易
2021/03/24	1,277	43.37	112	43.47	43.70	1,165	344,151	0.34%	大買/大賣/鉅額交易
2021/03/23	331	44.41	2,196	43.19	42.75	-1,865	341,620	-0.55%	大買/大賣/鉅額交易
2021/03/22	314	44.73	458	44.92	45.85	-144	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	517.1	41.62	34	42.00	41.70	483.1	335,053	0.14%	大買/鉅額交易
2021/03/18	70.1	40.83	132	40.83	41.65	-61.9	336,025	-0.02%	大賣/
2021/03/17	29.1	39.97	68.5	40.03	40.10	-39.4	338,081	-0.01%
2021/03/16	154.2	39.60	32	39.72	39.60	122.2	340,095	0.04%	大買/鉅額交易
2021/03/15	680.2	39.66	717	39.58	40.00	-36.8	343,638	-0.01%	大買/大賣/
2021/03/12	134	38.96	229.1	39.06	38.80	-95.1	346,068	-0.03%	大買/大賣/
2021/03/11	259	38.91	363.4	39.06	38.15	-104.4	345,247	-0.03%	大買/大賣/鉅額交易
2021/03/10	111	38.32	81.1	38.42	38.05	29.9	343,580	0.01%	大買/
2021/03/09	275.2	37.57	232.2	37.57	38.40	43	342,793	0.01%	大買/大賣/
2021/03/08	146	37.86	132.2	38.04	37.35	13.8	342,626	0.00%	大買/大賣/
2021/03/05	63	37.17	55.1	37.60	37.30	7.9	343,254	0.00%
2021/03/04	138.2	37.31	105.1	37.55	37.30	33.1	344,270	0.01%	大買/大賣/
2021/03/03	624	37.19	155.2	37.43	38.05	468.8	345,435	0.14%	大買/大賣/鉅額交易
2021/03/02	237	38.10	210	38.31	36.50	27	347,418	0.01%	大買/大賣/
2021/02/26	227	37.49	278.3	37.57	37.95	-51.3	346,878	-0.01%	大買/大賣/
2021/02/25	70	37.56	80	37.74	37.65	-10	346,065	0.00%
2021/02/24	192	37.60	133.2	37.57	36.75	58.8	346,653	0.02%	大買/大賣/
2021/02/23	263	39.20	147.2	39.26	38.35	115.8	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	121	38.95	274.2	39.25	39.40	-153.2	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	221	37.15	131.1	37.13	36.85	89.9	341,444	0.03%	大買/大賣/
2021/02/18	184	37.97	606.1	37.86	37.45	-422.1	340,564	-0.12%	大買/大賣/鉅額交易
2021/02/17	450	36.35	579.2	34.90	36.70	-129.2	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	1,176.2	33.71	54	33.86	33.70	1,122.2	333,779	0.34%	大買/鉅額交易
2021/02/04	113	33.80	114	33.81	33.95	-1	333,977	0.00%	大買/大賣/
2021/02/03	431	33.79	495	34.29	33.55	-64	335,365	-0.02%	大買/大賣/
2021/02/02	183	33.08	200.1	32.80	34.10	-17.1	334,637	-0.01%	大買/大賣/
2021/02/01	237	30.88	188.3	31.46	31.20	48.7	332,819	0.01%	大買/大賣/
2021/01/29	243.2	31.86	88	32.14	31.20	155.2	331,287	0.05%	大買/鉅額交易
2021/01/28	176	32.47	351	32.53	33.20	-175	329,188	-0.05%	大買/大賣/鉅額交易
2021/01/27	677	32.75	593	33.26	32.45	84	326,737	0.03%	大買/大賣/
2021/01/26	780	33.97	674	34.06	33.65	106	324,290	0.03%	大買/大賣/鉅額交易
2021/01/25	462.3	36.05	744	35.95	35.35	-281.7	321,731	-0.09%	大買/大賣/鉅額交易
2021/01/22	402	34.02	193.9	33.77	35.00	208.1	317,020	0.07%	大買/大賣/鉅額交易
2021/01/21	513.2	32.24	482	32.46	32.10	31.2	311,919	0.01%	大買/大賣/
2021/01/20	258	31.17	170	31.41	30.45	88	307,578	0.03%	大買/大賣/
2021/01/19	994.3	34.05	971.8	34.14	32.00	22.6	301,961	0.01%	大買/大賣/
2021/01/18	570	33.19	668	33.32	34.00	-98	298,582	-0.03%	大買/大賣/
2021/01/15	414.2	34.97	1,083	34.88	34.25	-668.8	291,543	-0.23%	大買/大賣/鉅額交易
2021/01/14	118	38.80	98	38.54	38.05	20	282,872	0.01%	大買/
2021/01/13	364	38.10	294.2	38.16	37.45	69.8	277,868	0.03%	大買/大賣/
2021/01/12	326.3	39.72	442	40.72	38.55	-115.7	271,214	-0.04%	大買/大賣/鉅額交易
2021/01/11	322	42.45	150	41.77	42.65	172	263,335	0.07%	大買/大賣/鉅額交易
2021/01/08	288.5	39.47	206	39.60	40.30	82.5	258,827	0.03%	大買/大賣/
2021/01/07	1,044.3	38.84	1,045	39.38	38.45	-0.7	251,081	0.00%	大買/大賣/
2021/01/06	570.6	44.27	397.2	44.37	42.55	173.4	239,427	0.07%	大買/大賣/鉅額交易
2021/01/05	379.3	44.48	245	44.39	45.50	134.3	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	458.7	43.72	945.5	43.30	44.75	-486.9	225,311	-0.22%	大買/大賣/鉅額交易
2020/12/31	1,089	40.14	725.2	39.35	40.70	363.8	217,707	0.17%	大買/大賣/鉅額交易
2020/12/30	687	37.70	841	37.70	38.20	-154	211,301	-0.07%	大買/大賣/鉅額交易
2020/12/29	1,521	38.58	605	38.45	38.35	916	206,347	0.44%	大買/大賣/鉅額交易
2020/12/28	194	36.41	234.9	35.77	36.75	-40.9	193,655	-0.02%	大買/大賣/
2020/12/25	408	33.11	242.1	33.14	33.45	166	191,484	0.09%	大買/大賣/鉅額交易
2020/12/24	166	31.32	124	31.38	31.00	42	186,562	0.02%	大買/大賣/
2020/12/23	316	29.92	224	29.82	30.70	92	184,624	0.05%	大買/大賣/
2020/12/22	332.3	31.59	378	31.82	30.20	-45.7	182,936	-0.02%	大買/大賣/
2020/12/21	583	32.05	590.1	31.99	32.55	-7.1	178,077	0.00%	大買/大賣/
2020/12/18	114	30.62	167.1	30.45	30.60	-53.1	174,642	-0.03%	大買/大賣/
2020/12/17	101.4	29.48	109.8	29.56	29.50	-8.4	169,195	0.00%	大買/大賣/
2020/12/16	231	29.21	260.2	29.47	29.65	-29.2	168,328	-0.02%	大買/大賣/
2020/12/15	218	29.69	161.5	29.86	28.65	56.6	165,748	0.03%	大買/大賣/
2020/12/14	140	28.80	99	28.42	29.45	41	161,575	0.03%	大買/
2020/12/11	204.4	27.56	233	27.98	27.15	-28.6	159,719	-0.02%	大買/大賣/
2020/12/10	343.6	28.78	138.8	28.77	28.90	204.8	156,348	0.13%	大買/大賣/鉅額交易
2020/12/09	277	28.16	302.1	28.22	28.50	-25.1	157,119	-0.02%	大買/大賣/
2020/12/08	681	26.12	745	26.21	26.65	-64	154,716	-0.04%	大買/大賣/
2020/12/07	94	24.44	51	24.47	24.25	43	149,613	0.03%
2020/12/04	79	24.30	96.2	24.47	24.20	-17.2	148,675	-0.01%
2020/12/03	51	24.86	17.5	24.88	24.75	33.5	148,725	0.02%
2020/12/02	103	24.67	80	24.68	24.65	23	150,359	0.02%	大買/
2020/12/01	51	24.08	265.1	24.28	24.30	-214.1	149,880	-0.14%	大賣/鉅額交易
2020/11/30	62	25.05	38	25.16	24.70	24	148,944	0.02%
2020/11/27	162	24.80	156	24.82	25.10	6	147,374	0.00%	大買/大賣/
2020/11/26	318.1	24.56	119.9	24.25	24.65	198.1	146,402	0.14%	大買/大賣/鉅額交易
2020/11/25	142.2	24.00	175.2	23.93	23.85	-33	145,358	-0.02%	大買/大賣/
2020/11/24	63	23.54	94	23.43	23.15	-31	142,622	-0.02%
2020/11/23	146	23.32	67.8	23.32	23.45	78.3	141,379	0.06%	大買/
2020/11/20	79	22.26	193	22.30	22.55	-114	141,017	-0.08%	大賣/鉅額交易
2020/11/19	119	22.13	58	22.18	21.95	61	142,743	0.04%	大買/
2020/11/18	246	21.87	201	21.92	22.50	45	140,647	0.03%	大買/大賣/
2020/11/17	134	20.96	275	20.95	21.10	-141	137,819	-0.10%	大買/大賣/鉅額交易
2020/11/16	32	20.33	27.2	20.40	20.50	4.8	138,620	0.00%
2020/11/13	360	20.34	391	20.44	20.10	-31	139,438	-0.02%	大買/大賣/
2020/11/12	226	19.47	113	19.81	19.50	113	138,375	0.08%	大買/大賣/鉅額交易
2020/11/11	253	19.64	279.2	19.64	20.20	-26.2	138,779	-0.02%	大買/大賣/
2020/11/10	380	20.17	339	20.11	19.95	41	137,101	0.03%	大買/大賣/
2020/11/09	321	21.52	665	21.29	21.70	-344	131,851	-0.26%	大買/大賣/鉅額交易
2020/11/06	490	20.24	253	20.14	20.35	237	128,364	0.18%	大買/大賣/鉅額交易
2020/11/05	190	20.04	200	20.08	19.80	-10	127,834	-0.01%	大買/大賣/
2020/11/04	149	19.76	309.4	19.43	19.80	-160.4	126,762	-0.13%	大買/大賣/鉅額交易
2020/11/03	118	19.18	112	19.37	19.25	6	125,533	0.00%	大買/大賣/
2020/11/02	315	19.22	241	19.35	19.20	74	124,190	0.06%	大買/大賣/
2020/10/30	204	18.86	301	19.13	18.90	-97	121,735	-0.08%	大買/大賣/
2020/10/29	436	18.67	222	18.60	18.95	214	119,885	0.18%	大買/大賣/鉅額交易
2020/10/28	142	19.08	61	19.10	18.80	81	117,910	0.07%	大買/
2020/10/27	83	19.63	121	19.67	19.65	-38	115,403	-0.03%	大賣/
2020/10/26	460	19.50	656	19.52	19.80	-196	113,934	-0.17%	大買/大賣/鉅額交易
2020/10/23	164	18.30	330	18.44	18.60	-166	109,416	-0.15%	大買/大賣/鉅額交易
2020/10/22	12	17.67	69	17.87	17.90	-57	106,951	-0.05%
2020/10/21	45	17.89	122	18.03	17.85	-77	106,336	-0.07%	大賣/
2020/10/20	192	17.82	206	17.86	17.95	-14	105,733	-0.01%	大買/大賣/
2020/10/19	113	17.81	44	17.96	17.85	69	104,644	0.07%	大買/
2020/10/16	96	17.61	158	17.93	17.65	-62	103,316	-0.06%	大賣/
2020/10/15	90	17.41	39	17.38	17.50	51	101,167	0.05%
2020/10/14	23	16.78	171	16.99	17.15	-148	99,905	-0.15%	大賣/鉅額交易
2020/10/13	160	16.95	285	16.84	17.00	-125	98,781	-0.13%	大買/大賣/鉅額交易
2020/10/12	107	16.32	40	16.25	16.30	67	96,201	0.07%	大買/
2020/10/08	50	16.44	50	16.65	16.65	0	95,101	0.00%
2020/10/07	26	16.62	34	16.64	16.65	-8	94,341	-0.01%
2020/10/06	41	16.29	65	16.37	16.45	-24	93,537	-0.03%
2020/10/05	161	16.23	118	16.28	16.45	43	92,554	0.05%	大買/大賣/
2020/09/30	39	15.83	190	15.84	15.85	-151	90,775	-0.17%	大賣/鉅額交易
2020/09/29	183	15.33	89	15.46	15.45	94	89,783	0.10%	大買/
2020/09/28	52	15.33	165	15.52	15.55	-113	88,723	-0.13%	大賣/鉅額交易
2020/09/25	125	15.32	131	15.32	15.40	-6	88,039	-0.01%	大買/大賣/
2020/09/24	254	14.91	157	14.95	14.80	97	85,793	0.11%	大買/大賣/
2020/09/23	203	15.29	96.8	15.13	15.20	106.2	83,579	0.13%	大買/鉅額交易
2020/09/22	137	15.75	191	15.83	15.80	-54	79,654	-0.07%	大買/大賣/
2020/09/21	213	15.78	67	15.91	15.80	146	78,597	0.19%	大買/鉅額交易
2020/09/18	51	15.96	43	16.07	16.05	8	77,335	0.01%
2020/09/17	167	16.14	59	16.48	16.10	108	76,254	0.14%	大買/鉅額交易
2020/09/16	399	16.04	252	16.03	16.10	147	74,588	0.20%	大買/大賣/鉅額交易
2020/09/15	185	16.75	178	16.82	16.90	7	71,108	0.01%	大買/大賣/
2020/09/14	566	17.15	291	17.22	16.50	275	69,318	0.40%	大買/大賣/鉅額交易
2020/09/11	307	18.34	145	18.20	17.70	162	64,199	0.25%	大買/大賣/鉅額交易
2020/09/10	8	19.15	56	19.14	19.05	-48	60,379	-0.08%
2020/09/09	48	18.71	87	18.82	19.00	-39	59,235	-0.07%
2020/09/08	70	18.53	147	18.72	18.70	-77	57,847	-0.13%	大賣/
2020/09/07	304	19.10	305	19.30	18.80	-1	55,986	0.00%	大買/大賣/
2020/09/04	31	18.21	94	18.53	18.80	-63	52,869	-0.12%
2020/09/03	32	17.61	61	17.93	18.20	-29	51,321	-0.06%
2020/09/02	280	17.41	28	17.29	17.60	252	49,450	0.51%	大買/鉅額交易
2020/09/01	49	17.24	66	17.01	17.20	-17	48,390	-0.04%
2020/08/31	51	17.29	130	17.15	17.40	-79.1	46,838	-0.17%	大賣/
2020/08/28	126	16.41	70	16.55	16.35	56	43,576	0.13%	大買/
2020/08/27	53	16.24	58	16.43	16.25	-5	42,409	-0.01%
2020/08/26	97	16.45	78	16.42	16.45	19	41,223	0.05%
2020/08/25	414	15.88	496	15.99	16.30	-82	39,046	-0.21%	大買/大賣/
2020/08/24	1,053	15.20	1,076	15.21	15.20	-23	34,943	-0.07%	大買/大賣/
2020/08/21	54	15.19	29	15.45	15.20	25	34,183	0.07%
2020/08/20	183	15.11	147	15.30	15.00	36	32,488	0.11%	大買/大賣/
2020/08/19	47	15.53	30.8	15.42	15.40	16.2	29,075	0.06%
2020/08/18	113	15.07	92	15.18	15.20	21	26,709	0.08%	大買/
2020/08/17	77	14.33	76.5	14.52	14.90	0.5	23,874	0.00%
2020/08/14	1,972	12.96	1,392	12.96	13.55	580	21,723	2.67%	大買/大賣/鉅額交易
2020/08/13	3	12.25	10	12.25	12.35	-7	19,151	-0.04%
2020/08/12	6	12.02	2	12.00	12.20	4	18,795	0.02%
2020/08/11	2,757	12.45	1	12.35	12.45	2,756	18,327	15.04%	大買/鉅額交易
2020/08/10	2,041	12.10	68	12.38	12.50	1,973	16,859	11.70%	大買/鉅額交易
2020/08/07	8	11.31	5	11.35	11.40	3	15,756	0.02%
2020/08/04	0	0.00	1	11.10	11.10	-1	15,317	-0.01%
2020/08/03	2	11.00	0	0.00	11.05	2	15,322	0.01%
2020/07/31	20	11.10	17	11.17	11.00	3	15,225	0.02%
2020/07/30	0	0.00	5	11.10	11.05	-5	15,056	-0.03%
2020/07/29	5	10.90	5	10.95	10.95	0	15,078	0.00%
2020/07/28	0	0.00	90	10.75	10.70	-90	15,109	-0.60%
2020/07/24	5	10.70	1	10.70	10.70	4	15,977	0.03%
2020/07/22	3	10.95	0	0.00	10.95	3	16,134	0.02%
2020/07/17	0	0.00	3	10.95	10.85	-3	16,106	-0.02%
2020/07/16	0	0.00	7	10.95	11.05	-7	16,385	-0.04%
2020/07/15	0	0.00	10	10.85	10.85	-10	16,399	-0.06%
2020/07/14	15	10.72	0	0.00	10.70	15	16,443	0.09%
2020/07/13	5	10.75	0	0.00	10.80	5	16,520	0.03%
2020/07/10	5	10.85	5	10.80	10.75	0	16,836	0.00%
2020/07/08	0	0.00	5	11.30	11.15	-5	16,764	-0.03%
2020/07/07	1	11.20	0	0.00	11.25	1	16,658	0.01%
2020/07/06	32	11.05	5.3	11.15	11.15	26.7	16,800	0.16%
2020/07/03	0	0.00	15	11.15	11.15	-15	16,619	-0.09%
2020/07/02	5	10.90	5	10.95	10.80	0	16,356	0.00%
2020/06/29	0	0.00	5	10.85	10.75	-5	16,612	-0.03%
2020/06/24	5	10.75	0	0.00	10.75	5	16,690	0.03%
2020/06/23	10	10.75	0	0.00	10.75	10	16,845	0.06%
2020/06/22	0	0.00	0.3	10.75	10.75	-0.3	16,764	0.00%
2020/06/19	20	10.84	0	0.00	10.80	20	16,841	0.12%
2020/06/18	20	11.01	0	0.00	11.00	20	16,660	0.12%
2020/06/17	0	0.00	5	11.19	11.25	-5	16,616	-0.03%
2020/06/16	20	11.20	20	11.08	11.25	0	16,725	0.00%
2020/06/12	10	10.85	11	10.80	10.85	-1	17,087	-0.01%
2020/06/10	1	11.35	10	11.30	11.25	-9	17,420	-0.05%
2020/06/08	10	11.42	12	11.42	11.35	-2	17,874	-0.01%
2020/06/05	12	11.39	10	11.38	11.40	2	17,760	0.01%
2020/06/04	10	11.25	0	0.00	11.25	10	17,751	0.06%
2020/06/03	10	11.30	0	0.00	11.30	10	17,902	0.06%
2020/06/01	0	0.00	5	11.20	11.20	-5	18,068	-0.03%
2020/05/29	5	10.80	0	0.00	10.90	5	17,956	0.03%
2020/05/28	10	11.15	5	11.15	10.90	5	17,750	0.03%
2020/05/27	13	10.89	10	10.85	10.85	3	17,467	0.02%
2020/05/26	10	10.90	2	10.90	10.95	8	17,513	0.05%
2020/05/21	1,024	11.09	20	11.10	11.00	1,004	17,444	5.76%	大買/鉅額交易
2020/05/20	252	10.75	0	0.00	10.75	252	16,708	1.51%	大買/鉅額交易
2020/05/19	503.1	10.78	7	10.99	10.70	496.1	16,592	2.99%	大買/鉅額交易
2020/05/18	250.1	10.65	5	10.65	10.70	245.1	16,605	1.48%	大買/鉅額交易
2020/05/15	255	10.41	0	0.00	10.45	255	16,581	1.54%	大買/鉅額交易
2020/05/14	4	10.40	0	0.00	10.35	4	16,696	0.02%
2020/05/12	15	10.53	0	0.00	10.50	15	16,654	0.09%
2020/05/11	0	0.00	10	10.80	10.75	-10	16,641	-0.06%
2020/05/07	0	0.00	5	10.70	10.60	-5	16,552	-0.03%
2020/05/05	16	10.66	0	0.00	10.65	16	16,636	0.10%
2020/05/04	2	10.75	0	0.00	10.75	2	16,637	0.01%
2020/04/30	15	10.83	11	11.10	11.10	4	16,615	0.02%
2020/04/29	2	10.65	1	10.85	10.70	1	16,169	0.01%
2020/04/28	10	10.40	5	10.50	10.55	5	15,964	0.03%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	1	10.30	0.5	10.25	10.25	0.5	16,085	0.00%
2020/04/15	12	10.69	29	10.47	10.35	-17	16,298	-0.10%
2020/04/10	5	10.30	0	0.00	10.20	5	16,231	0.03%
2020/04/09	11	10.00	2	10.20	10.25	9	16,548	0.05%
2020/04/08	5	9.45	1	9.45	9.66	4	16,231	0.02%
2020/04/06	2	9.06	0	0.00	9.11	2	15,969	0.01%
2020/03/25	0	0.00	1	9.75	9.68	-1	15,140	-0.01%
2020/03/19	2	9.05	10	9.19	9.20	-8	14,834	-0.05%
2020/03/17	1	9.51	0	0.00	9.42	1	14,397	0.01%
2020/03/13	1	10.30	6	10.20	10.45	-5	13,652	-0.04%
2020/03/12	3	11.23	6	11.25	11.10	-3	13,317	-0.02%
2020/03/11	0	0.00	2	11.75	11.55	-2	13,052	-0.02%
2020/03/10	4	11.73	16	11.38	11.70	-12	13,299	-0.09%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/05	0	0.00	1	11.80	11.85	-1	12,641	-0.01%
2020/02/27	1	11.50	0	0.00	11.55	1	12,396	0.01%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	1	11.95	11.95	-1	12,545	-0.01%
2020/02/13	0	0.00	1	11.85	11.90	-1	12,232	-0.01%
2020/02/10	0	0.00	1	11.40	11.50	-1	12,262	-0.01%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/05	0	0.00	2.1	11.65	11.70	-2.1	13,176	-0.02%
2020/02/03	3	11.35	0	0.00	11.45	3	13,083	0.02%
2020/01/31	1	11.65	0	0.00	11.75	1	13,329	0.01%
2020/01/30	1	11.75	0	0.00	11.80	1	13,347	0.01%
2020/01/20	0	0.00	15	13.10	12.95	-15	13,050	-0.11%
2020/01/15	0.4	13.10	3	13.20	13.15	-2.6	13,205	-0.02%
2020/01/13	0	0.00	3	13.10	13.15	-3	13,088	-0.02%
2020/01/07	30	13.00	0	0.00	12.90	30	12,458	0.24%
2020/01/06	0	0.00	15	12.96	13.00	-15	12,401	-0.12%
2020/01/03	0	0.00	13	12.97	13.00	-13	12,096	-0.11%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/27	0	0.00	0.4	12.50	12.50	-0.4	11,556	0.00%
2019/12/26	0	0.00	2	12.55	12.50	-2	11,694	-0.02%
2019/12/24	3	12.50	0	0.00	12.50	3	11,905	0.03%
2019/12/16	0	0.00	2	12.35	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	19	12.41	12.40	-19	11,696	-0.16%
2019/12/11	1	12.25	0	0.00	12.20	1	11,623	0.01%
2019/12/09	6	12.22	17	12.25	12.20	-11	11,742	-0.09%
2019/12/06	2	12.25	2	12.30	12.25	0	11,693	0.00%
2019/12/05	10.4	12.30	28	12.34	12.35	-17.6	11,600	-0.15%
2019/12/02	1	12.35	0	0.00	12.30	1	11,381	0.01%
2019/11/29	2	12.50	0	0.00	12.40	2	11,292	0.02%
2019/11/28	53	12.65	0	0.00	12.55	53	11,148	0.48%
2019/11/27	0	0.00	5	12.45	12.55	-5	11,136	-0.04%
2019/11/26	0	0.00	20	12.45	12.50	-20	10,997	-0.18%
2019/11/22	0	0.00	0.8	12.40	12.40	-0.8	10,857	-0.01%
2019/11/20	0	0.00	15	12.70	12.85	-15	10,885	-0.14%
2019/11/19	0	0.00	2	12.50	12.50	-2	10,607	-0.02%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/07	0	0.00	3	12.70	12.65	-3	11,364	-0.03%
2019/11/06	0	0.00	63	12.72	12.80	-63	11,286	-0.56%
2019/11/05	4	12.44	3	12.65	12.65	1	11,154	0.01%
2019/11/04	0	0.00	1	12.80	12.80	-1	10,738	-0.01%
2019/10/31	2	12.60	0	0.00	12.50	2	11,116	0.02%
2019/10/02	1	13.00	0	0.00	13.05	1	12,431	0.01%
2019/09/27	1	13.10	10	13.05	13.00	-9	12,493	-0.07%
2019/09/23	0	0.00	0.3	13.10	13.15	-0.3	13,010	0.00%
2019/09/20	0	0.00	5	13.15	13.10	-5	13,139	-0.04%
2019/09/12	1	13.20	0	0.00	13.30	1	13,412	0.01%
2019/09/10	0	0.00	3	13.15	13.15	-3	13,246	-0.02%
2019/09/05	5	12.95	0	0.00	13.05	5	13,032	0.04%
2019/09/02	3	12.85	25	12.90	12.85	-22	12,927	-0.17%
2019/08/30	35	12.75	1	12.80	12.85	34	12,900	0.26%
2019/08/28	0	0.00	35	12.80	12.75	-35	12,884	-0.27%
2019/08/27	10	12.68	0	0.00	12.65	10	12,898	0.08%
2019/08/26	1	12.55	0	0.00	12.55	1	12,879	0.01%
2019/08/14	0	0.00	22	12.85	12.90	-22	12,447	-0.18%
2019/08/02	0	0.00	1	13.65	13.40	-1	12,013	-0.01%
2019/07/31	1	14.40	0	0.00	14.40	1	11,636	0.01%
2019/07/30	1	14.45	0	0.00	14.25	1	11,591	0.01%
2019/07/25	0	0.00	2	14.05	14.10	-2	11,566	-0.02%
2019/07/24	1	13.80	0	0.00	13.75	1	11,420	0.01%
2019/07/23	2	14.08	0	0.00	14.00	2	11,295	0.02%
2019/07/16	0	0.00	25	13.40	13.45	-25	11,011	-0.23%
2019/07/11	0	0.00	1	13.45	13.40	-1	11,655	-0.01%
2019/07/10	0	0.00	2	13.50	13.45	-2	11,847	-0.02%
2019/07/09	1	13.30	3	13.30	13.40	-2	12,327	-0.02%
2019/07/08	0	0.00	1	13.20	13.30	-1	12,318	-0.01%
2019/07/05	0	0.00	10	13.38	13.55	-10	12,131	-0.08%
2019/07/04	2	13.50	0	0.00	13.50	2	11,989	0.02%
2019/07/03	0	0.00	2	13.35	13.40	-2	11,851	-0.02%
2019/07/02	2	13.23	0	0.00	13.30	2	11,767	0.02%
2019/07/01	0	0.00	2	13.00	13.10	-2	11,539	-0.02%
2019/06/28	0	0.00	10	12.50	12.45	-10	11,211	-0.09%
2019/06/17	0	0.00	5	12.05	11.95	-5	11,266	-0.04%
2019/06/13	10	12.08	0	0.00	12.10	10	11,308	0.09%
2019/06/04	2	11.90	0	0.00	12.00	2	11,425	0.02%
2019/05/30	9	11.85	0	0.00	11.90	9	11,414	0.08%
2019/05/29	2	11.85	0	0.00	11.90	2	11,482	0.02%
2019/05/28	4	11.95	0	0.00	11.90	4	11,758	0.03%
2019/05/23	4	11.98	0	0.00	11.95	4	12,022	0.03%
2019/05/20	10	12.10	0	0.00	12.05	10	12,246	0.08%
2019/05/16	0	0.00	4	12.30	12.30	-4	12,273	-0.03%
2019/05/08	0	0.00	2	13.03	12.95	-2	11,830	-0.02%
2019/05/07	5	13.10	0	0.00	13.00	5	11,647	0.04%
2019/05/06	0	0.00	1	13.20	13.05	-1	11,436	-0.01%
2019/05/02	1	13.65	0	0.00	13.75	1	10,789	0.01%
2019/04/26	0	0.00	7	13.15	13.30	-7	10,284	-0.07%
2019/04/23	0	0.00	12.4	13.11	13.45	-12.4	10,026	-0.12%
2019/04/22	2	13.45	1	13.30	13.30	1	9,816	0.01%
2019/04/19	0	0.00	5.3	12.94	12.95	-5.3	9,401	-0.06%
2019/04/16	2	12.70	10	12.70	12.65	-8	8,641	-0.09%
2019/04/15	0	0.00	6.3	12.55	12.60	-6.3	8,450	-0.07%
2019/04/09	2	12.05	0	0.00	12.05	2	7,981	0.03%
2019/03/28	1	11.65	0	11.70	11.70	1	8,008	0.01%
2019/03/27	3	11.72	0	0.00	11.70	3	8,052	0.04%
2019/03/25	5	11.95	0	0.00	11.90	5	7,976	0.06%
2019/03/14	13	12.10	2	12.10	12.05	11	8,766	0.13%
2019/03/12	10	12.25	0	0.00	12.30	10	9,116	0.11%
2019/03/06	0	0.00	8	12.25	12.25	-8	11,288	-0.07%
2019/02/27	0	0.00	20	12.50	12.45	-20	11,874	-0.17%
2019/02/15	6	11.89	4.5	11.86	11.85	1.5	11,419	0.01%
2019/02/11	5	12.00	0	0.00	11.95	5	11,325	0.04%
2019/01/24	10	12.00	0	0.00	12.00	10	11,578	0.09%
2019/01/15	0	0.00	24.3	12.00	12.10	-24.3	12,229	-0.20%
2019/01/14	0.3	11.80	0	0.00	11.75	0.3	12,224	0.00%
2019/01/11	2	12.00	0	0.00	11.95	2	12,302	0.02%
2019/01/08	1	11.90	0	0.00	11.85	1	12,407	0.01%
2019/01/04	1	11.50	0	0.00	11.60	1	12,540	0.01%
2018/12/21	8	12.05	4	12.25	12.05	4	12,750	0.03%
2018/12/18	5	12.65	0	0.00	12.50	5	12,435	0.04%
2018/12/14	3	12.28	1	12.35	12.50	2	12,009	0.02%
2018/12/13	12	12.45	10	12.50	12.50	2	12,011	0.02%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	20	12.10	2	12.00	12.05	18	11,561	0.16%
2018/12/10	0	0.00	6	12.00	11.80	-6	11,391	-0.05%
2018/12/06	1	12.05	0	0.00	11.90	1	11,273	0.01%
2018/12/05	5	12.17	12	12.16	12.20	-7	11,076	-0.06%
2018/12/04	0.4	12.20	5	12.09	12.25	-4.6	10,963	-0.04%
2018/12/03	0	0.00	47	12.01	11.95	-47	10,609	-0.44%
2018/11/30	70	11.79	70	11.85	11.65	0	10,062	0.00%
2018/11/29	8	12.09	0	0.00	12.00	8	9,059	0.09%
2018/11/28	1	11.95	1	12.15	12.15	0	8,833	0.00%
2018/11/27	1	11.50	1	11.60	11.75	0	8,377	0.00%
2018/11/21	0	0.00	5	11.76	11.70	-5	8,322	-0.06%
2018/11/20	0	0.00	6	11.66	11.65	-6	8,193	-0.07%
2018/11/19	0	0.00	15	11.70	11.70	-15	8,201	-0.18%
2018/11/15	1	11.70	10	11.70	11.70	-9	8,162	-0.11%
2018/11/14	0	0.00	6	11.55	11.70	-6	8,118	-0.07%
2018/11/13	10	11.25	10	11.30	11.40	0	8,000	0.00%
2018/11/12	1	11.40	0	0.00	11.35	1	8,004	0.01%
2018/11/08	0	0.00	18	11.43	11.40	-18	8,073	-0.22%
2018/11/06	0	0.00	6	11.28	11.30	-6	8,073	-0.07%
2018/11/05	0	0.00	3	11.40	11.40	-3	8,110	-0.04%
2018/11/02	0	0.00	2	11.30	11.35	-2	8,002	-0.02%
2018/10/31	10	11.45	10	11.40	11.40	0	8,066	0.00%
2018/10/30	2	11.25	15	11.25	11.35	-13	8,099	-0.16%
2018/10/29	10	11.15	0	0.00	11.15	10	8,089	0.12%
2018/10/26	0	0.00	4	11.60	11.30	-4	8,110	-0.05%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/19	5.9	12.28	0	0.00	12.35	5.9	7,969	0.07%
2018/10/18	3	12.05	1	12.05	12.15	2	7,878	0.03%
2018/10/17	8	11.81	0	0.00	11.70	8	7,784	0.10%
2018/10/16	5	11.83	0	0.00	11.75	5	7,790	0.06%
2018/10/15	10	11.80	10	11.60	11.75	0	7,789	0.00%
2018/10/11	23	11.56	10	11.60	11.55	13	7,688	0.17%
2018/10/05	0	0.00	1	12.60	12.45	-1	7,348	-0.01%
2018/10/04	10	12.80	0	0.00	12.80	10	7,409	0.13%
2018/09/28	1	12.80	0	0.00	12.80	1	7,596	0.01%
2018/09/19	3	12.45	0	0.00	12.70	3	8,140	0.04%
2018/09/13	1	12.40	0	0.00	12.35	1	8,809	0.01%
2018/09/10	1	12.20	0	0.00	12.10	1	9,068	0.01%
2018/09/03	0	0.00	1	12.95	12.90	-1	9,028	-0.01%
2018/08/28	5	13.45	3	13.48	13.55	2	8,936	0.02%
2018/08/23	0	0.00	36	13.55	13.55	-36	8,969	-0.40%
2018/08/21	0	0.00	3	13.50	13.45	-3	9,269	-0.03%
2018/08/20	0	0.00	5	13.30	13.10	-5	9,333	-0.05%
2018/08/17	4	13.06	0	0.00	13.00	4	9,325	0.04%
2018/08/16	3	13.08	5	13.20	13.30	-2	9,419	-0.02%
2018/08/15	4	13.34	0	0.00	13.30	4	9,503	0.04%
2018/08/13	5	13.60	11	13.55	13.45	-6	10,142	-0.06%
2018/08/10	5	14.10	19	13.88	13.90	-14	10,133	-0.14%
2018/08/08	4	14.05	0	0.00	14.15	4	10,192	0.04%
2018/08/07	0	0.00	3	14.40	14.35	-3	10,188	-0.03%
2018/08/06	6	14.35	3	14.37	14.40	3	10,217	0.03%
2018/08/01	0.5	14.15	3	14.00	14.15	-2.5	10,196	-0.02%
2018/07/31	0	0.00	3	13.85	13.85	-3	10,106	-0.03%
2018/07/30	0	0.00	9	13.80	13.75	-9	10,216	-0.09%
2018/07/26	3	13.50	2	13.60	13.60	1	10,251	0.01%
2018/07/24	0	0.00	2	13.55	13.55	-2	10,704	-0.02%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/19	0	0.00	2	13.45	13.45	-2	11,111	-0.02%
2018/07/18	5	13.25	10	13.34	13.40	-5	11,359	-0.04%
2018/07/13	0	0.00	5	13.05	13.10	-5	11,522	-0.04%
2018/07/12	17	12.92	5	12.92	12.90	12	11,588	0.10%
2018/07/11	12	13.02	5	13.15	13.10	7	11,641	0.06%
2018/07/03	0	0.00	20	13.40	13.20	-20	11,842	-0.17%
2018/07/02	0	0.00	3	13.40	13.35	-3	11,812	-0.03%
2018/06/29	5	12.90	0	0.00	13.00	5	11,668	0.04%
2018/06/28	20	12.85	0	0.00	12.95	20	11,482	0.17%
2018/06/27	0	0.00	1	13.10	13.05	-1	11,368	-0.01%
2018/06/26	5	13.30	0	0.00	13.30	5	11,309	0.04%
2018/06/25	11	13.89	6	13.80	13.80	5	11,240	0.04%
2018/06/22	4	14.15	0	0.00	14.10	4	11,204	0.04%
2018/06/20	1	14.45	0	0.00	14.35	1	11,437	0.01%
2018/06/14	0	0.00	2	14.75	14.75	-2	12,018	-0.02%
2018/06/13	7	14.76	5	14.80	14.75	2	12,526	0.02%
2018/06/11	2	14.65	0	0.00	14.65	2	12,648	0.02%
2018/06/08	3	14.80	0	0.00	14.80	3	12,606	0.02%
2018/06/07	0	0.00	17	14.90	14.95	-17	12,679	-0.13%
2018/05/31	2	14.75	0	0.00	14.85	2	13,396	0.01%
2018/05/30	3	14.78	0	0.00	14.75	3	13,509	0.02%
2018/05/28	2	15.15	1	15.25	15.35	1	13,735	0.01%
2018/05/23	2	15.30	0	0.00	15.25	2	13,882	0.01%
2018/05/22	0	0.00	30	15.61	15.40	-30	13,950	-0.22%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,812	-0.01%
2018/05/14	6	14.68	17	14.80	14.65	-11	15,200	-0.07%
2018/05/11	17	15.02	0	0.00	14.95	17	15,437	0.11%
2018/05/10	7	14.95	0	0.00	14.95	7	15,718	0.04%
2018/05/09	2	15.00	0	0.00	15.00	2	15,801	0.01%
2018/05/07	2	14.95	0	0.00	14.95	2	15,977	0.01%
2018/05/03	6	15.03	0	0.00	15.00	6	15,982	0.04%
2018/04/30	0	0.00	7	15.06	15.10	-7	16,509	-0.04%
2018/04/25	5	14.35	0	0.00	14.30	5	17,237	0.03%
2018/04/24	5	14.55	0	0.00	14.55	5	17,631	0.03%
2018/04/23	10	14.95	0	0.00	14.90	10	17,802	0.06%
2018/04/20	0	0.00	0.2	14.95	14.95	-0.2	18,094	0.00%
2018/04/19	10	15.03	0	0.00	14.95	10	18,319	0.05%
2018/04/17	3	14.75	0	0.00	14.70	3	18,938	0.02%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/09	0	0.00	20	15.20	15.15	-20	26,348	-0.08%
2018/04/02	0	0.00	5	15.20	15.20	-5	28,675	-0.02%
2018/03/30	5	15.10	0	0.00	15.10	5	29,003	0.02%
2018/03/27	10	15.30	0	0.00	15.30	10	29,139	0.03%
2018/03/23	5	15.35	0	0.00	15.40	5	29,609	0.02%
2018/03/22	0	0.00	1	15.95	15.75	-1	29,682	0.00%
2018/03/21	4	15.86	0	0.00	15.90	4	29,610	0.01%
2018/03/20	0	0.00	2.8	16.13	16.15	-2.8	29,294	-0.01%
2018/03/19	2	16.15	6	16.20	16.20	-4	29,292	-0.01%
2018/03/16	0	0.00	1	15.60	15.60	-1	29,043	0.00%
2018/03/15	0	0.00	1	15.70	15.60	-1	29,131	0.00%
2018/03/12	2	15.80	3	15.80	15.85	-1	31,022	0.00%
2018/03/09	0	0.00	10	15.53	15.45	-10	31,322	-0.03%
2018/03/08	5	15.15	0	0.00	15.10	5	31,526	0.02%
2018/03/07	5	15.05	6	15.06	15.05	-1	32,137	0.00%
2018/03/06	22	15.16	32	15.05	15.05	-10	32,372	-0.03%
2018/03/05	40	15.34	30	15.20	15.20	10	32,372	0.03%
2018/03/02	5	15.60	0	0.00	15.55	5	32,368	0.02%
2018/03/01	4	15.80	5	15.85	15.90	-1	32,670	0.00%
2018/02/27	21	15.54	16	15.50	15.45	5	32,580	0.02%
2018/02/26	7	15.53	7	15.53	15.45	0	32,608	0.00%
2018/02/23	3	15.50	5	15.60	15.50	-2	32,621	-0.01%
2018/02/22	3	15.55	5	15.70	15.60	-2	32,912	-0.01%
2018/02/12	2	15.25	0	0.00	15.10	2	32,807	0.01%
2018/02/09	5	15.05	1	14.60	15.10	4	32,797	0.01%
2018/02/08	7	15.31	11	15.25	15.25	-4	32,727	-0.01%
2018/02/07	8	15.81	0	0.00	15.50	8	32,820	0.02%
2018/02/06	3	15.53	4	15.60	15.30	-1	33,097	0.00%
2018/02/05	5	16.30	0	0.00	16.45	5	32,631	0.02%
2018/02/02	16	16.93	10	16.90	16.80	6	32,616	0.02%
2018/02/01	35	17.21	17	17.16	17.15	18	32,782	0.05%
2018/01/30	17	17.39	0	0.00	17.20	17	33,901	0.05%
2018/01/29	5	17.30	10	17.38	17.50	-5	33,872	-0.01%
2018/01/26	7	17.29	5	17.25	17.25	2	33,972	0.01%
2018/01/25	2	17.45	2	17.40	17.40	0	34,056	0.00%
2018/01/24	8	17.15	15	17.56	17.60	-7	34,671	-0.02%
2018/01/23	18	17.19	16	17.19	17.15	2	34,505	0.01%
2018/01/22	30	17.54	10	17.78	17.50	20	34,772	0.06%
2018/01/19	10	18.05	10	18.05	18.05	0	34,455	0.00%
2018/01/18	15	17.97	15	18.10	18.10	0	34,640	0.00%
2018/01/17	0	0.00	9	18.06	18.05	-9	34,805	-0.03%
2018/01/15	10	18.10	1	18.15	18.05	9	35,990	0.03%
2018/01/12	5	17.85	0	0.00	18.00	5	36,139	0.01%
2018/01/11	0	0.00	1	17.95	17.85	-1	35,930	0.00%
2018/01/10	12	17.83	0	0.00	17.75	12	35,893	0.03%
2018/01/09	1	18.25	9	18.27	18.20	-8	35,609	-0.02%
2018/01/08	5	18.20	4	18.45	18.40	1	35,487	0.00%
2018/01/05	33.9	18.47	128.1	18.54	18.70	-94.2	35,212	-0.27%	大賣/
2018/01/04	305	17.58	200	17.97	18.15	105	32,858	0.32%	大買/大賣/鉅額交易
2018/01/03	63	18.02	33	18.09	17.70	30	31,810	0.09%
2018/01/02	5	17.80	58	17.49	17.95	-53	29,691	-0.18%