長榮 (2603)-國票-新莊券商分點個股進出

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
202.0
漲跌
▲1.0
漲幅
+0.50%
成交量
22,553張
產業
上市航運類股
4721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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/24	5.1	202.71	12	201.50	201.00	-6.9	49,449	-0.01%
2024/06/21	18	205.31	9	207.83	204.00	9	49,705	0.02%
2024/06/20	11	203.50	14	204.96	204.50	-3	49,691	-0.01%
2024/06/19	11	202.55	2.7	203.13	200.50	8.3	50,266	0.02%
2024/06/18	10	199.50	10	199.50	199.00	0	50,623	0.00%
2024/06/17	2	199.25	149	199.01	200.00	-147	51,854	-0.28%	大賣/鉅額交易
2024/06/14	18.2	195.76	21	196.71	199.00	-2.8	52,569	-0.01%
2024/06/13	147.1	193.01	1.1	197.50	192.50	146	52,816	0.28%	大買/鉅額交易
2024/06/12	19.5	192.26	5	190.50	191.50	14.5	53,870	0.03%
2024/06/11	27.3	205.63	293.2	211.67	197.50	-265.9	53,483	-0.50%	大賣/鉅額交易
2024/06/07	130	219.41	0	0.00	218.00	130	52,523	0.25%	大買/鉅額交易
2024/06/06	25	218.60	1	220.00	222.00	24	52,489	0.05%
2024/06/05	178.1	218.02	12	218.75	217.00	166.1	52,243	0.32%	大買/鉅額交易
2024/06/04	14	211.93	0.1	211.90	211.00	13.9	52,542	0.03%
2024/06/03	8.3	213.21	4.1	216.22	215.50	4.2	52,649	0.01%
2024/05/31	8	213.56	4.6	222.96	210.50	3.4	52,398	0.01%
2024/05/30	9.2	218.43	3	218.80	218.50	6.2	51,869	0.01%
2024/05/29	8.1	222.52	10	220.35	218.00	-1.9	52,114	0.00%
2024/05/28	22.2	224.26	286	221.02	218.50	-263.8	51,670	-0.51%	大賣/鉅額交易
2024/05/27	6.3	219.38	85.1	224.50	223.00	-78.8	51,350	-0.15%
2024/05/24	102	218.51	4.2	217.12	219.50	97.8	50,090	0.20%	大買/
2024/05/23	4	210.13	5.4	209.59	209.00	-1.4	49,140	0.00%
2024/05/22	177.1	210.47	3	208.33	209.00	174.1	49,158	0.35%	大買/鉅額交易
2024/05/21	6	209.25	2.4	209.63	208.00	3.6	49,412	0.01%
2024/05/20	31	218.63	42	213.33	212.50	-11	49,147	-0.02%
2024/05/17	16.3	215.21	326.1	214.87	210.50	-309.8	48,508	-0.64%	大賣/鉅額交易
2024/05/16	21	210.79	26.4	213.67	217.00	-5.4	47,681	-0.01%
2024/05/15	85.2	205.88	14	204.29	203.50	71.2	46,711	0.15%
2024/05/14	11	216.86	20.1	214.53	215.00	-9.1	45,871	-0.02%
2024/05/13	113	202.97	9	206.39	205.50	104	43,337	0.24%	大買/鉅額交易
2024/05/10	7	189.14	51	186.33	193.50	-44	41,355	-0.11%
2024/05/09	169	178.98	13	177.50	177.50	156	39,949	0.39%	大買/鉅額交易
2024/05/08	46.1	174.23	4	174.00	172.50	42.1	39,204	0.11%
2024/05/07	13	181.42	12	183.96	178.00	1	38,428	0.00%
2024/05/06	11.1	179.91	1	183.00	180.50	10.1	38,171	0.03%
2024/05/03	18.1	181.64	8	180.88	180.00	10.1	38,082	0.03%
2024/05/02	26	185.65	9	190.06	181.50	17	37,955	0.04%
2024/04/30	23	188.43	1	187.99	189.50	22	37,605	0.06%
2024/04/29	4	189.75	6.4	189.45	191.50	-2.4	37,284	-0.01%
2024/04/26	20	183.00	12	185.88	187.00	8	36,888	0.02%
2024/04/25	1	181.50	0	0.00	181.00	1	36,262	0.00%
2024/04/24	4	179.50	6	178.83	180.00	-2	36,522	-0.01%
2024/04/23	3.8	173.50	1	174.50	173.50	2.8	36,537	0.01%
2024/04/22	9	178.67	7.1	179.12	174.00	2	36,681	0.01%
2024/04/19	1.3	173.10	12.3	175.03	172.50	-11.1	36,159	-0.03%
2024/04/18	0	169.50	0	0.00	168.00	0	36,032	0.00%
2024/04/17	6	172.92	6	170.92	170.50	0	36,093	0.00%
2024/04/16	7	172.64	0	0.00	170.50	7	36,505	0.02%
2024/04/15	0	0.00	36	179.00	178.00	-36	37,006	-0.10%
2024/04/12	0	175.00	2	176.00	176.50	-2	37,086	-0.01%
2024/04/11	0	0.00	18.4	174.28	175.00	-18.4	37,542	-0.05%
2024/04/10	0	170.00	1	171.50	169.00	-1	38,445	0.00%
2024/04/09	1.3	170.65	42	171.60	171.00	-40.7	39,073	-0.10%
2024/04/08	1	166.50	3	166.67	168.00	-2	39,673	-0.01%
2024/04/03	3	166.00	0	0.00	165.00	3	39,600	0.01%
2024/04/02	22.3	164.78	0	0.00	165.50	22.3	39,719	0.06%
2024/04/01	23.3	169.29	0	0.00	167.50	23.3	39,542	0.06%
2024/03/29	7	173.29	25.8	176.43	172.00	-18.8	39,509	-0.05%
2024/03/28	1	173.50	5	176.90	176.00	-4	39,026	-0.01%
2024/03/27	4	174.00	18	175.39	175.50	-14	38,886	-0.04%
2024/03/26	25	170.12	2	168.75	171.50	23	39,666	0.06%
2024/03/25	1	171.50	2	174.75	173.50	-1	40,019	0.00%
2024/03/22	7.1	171.13	0	0.00	170.00	7.1	40,849	0.02%
2024/03/21	2.2	175.61	7	177.43	175.00	-4.8	41,611	-0.01%
2024/03/20	50	180.54	390	175.62	176.00	-340	41,532	-0.82%	大賣/鉅額交易
2024/03/19	37.1	171.92	13	171.73	177.00	24.1	40,415	0.06%
2024/03/18	8	163.44	2	163.25	164.50	6	39,780	0.02%
2024/03/15	42.5	168.01	4	166.38	166.50	38.5	40,039	0.10%
2024/03/14	11.4	182.84	2	187.50	183.50	9.4	38,795	0.02%
2024/03/13	4	191.50	4.5	191.89	191.00	-0.5	38,018	0.00%
2024/03/12	1.1	179.73	3.3	183.15	187.50	-2.2	37,317	-0.01%
2024/03/11	1	181.00	0	0.00	180.00	1	36,896	0.00%
2024/03/08	10	179.95	15	181.17	179.50	-5	36,775	-0.01%
2024/03/07	0	0.00	3.4	174.41	177.50	-3.4	36,257	-0.01%
2024/03/06	7	171.14	0	0.00	171.50	7	35,864	0.02%
2024/03/05	2.1	173.02	7	173.78	173.50	-4.9	35,697	-0.01%
2024/03/04	2	171.00	3.1	170.36	172.00	-1.1	35,258	0.00%
2024/03/01	2	164.50	1.6	165.13	165.00	0.4	34,722	0.00%
2024/02/29	2	165.50	4.2	164.57	165.50	-2.2	34,435	-0.01%
2024/02/27	2	160.50	87	161.47	159.50	-85	33,938	-0.25%
2024/02/26	84	159.36	9	159.50	160.00	75	33,830	0.22%
2024/02/23	17	159.71	3	161.50	159.50	14	33,829	0.04%
2024/02/22	0	0.00	66	161.08	162.50	-66	33,543	-0.20%
2024/02/21	13	156.46	3	156.33	155.00	10	32,882	0.03%
2024/02/20	2	153.25	12	153.46	153.50	-10	32,583	-0.03%
2024/02/19	0	0.00	1.1	148.36	149.00	-1.1	32,553	0.00%
2024/02/16	0	0.00	2.5	151.65	148.00	-2.5	32,785	-0.01%
2024/02/15	12	147.17	2	146.50	149.00	10	33,361	0.03%
2024/02/05	0	0.00	1	152.50	152.00	-1	33,037	0.00%
2024/02/02	19	151.21	1.1	152.41	150.00	17.9	32,998	0.05%
2024/02/01	0	0.00	14.3	155.72	157.00	-14.3	32,542	-0.04%
2024/01/31	11	150.05	0	0.00	150.50	11	32,117	0.03%
2024/01/30	2	151.50	0	0.00	151.50	2	32,035	0.01%
2024/01/29	2	150.75	0	0.00	151.50	2	32,167	0.01%
2024/01/26	5	151.50	0	0.00	151.00	5	32,157	0.02%
2024/01/24	0	0.00	4	154.88	153.50	-4	31,874	-0.01%
2024/01/23	2.5	152.50	1	152.50	152.50	1.5	31,848	0.00%
2024/01/22	1	149.50	0.1	151.00	152.50	0.9	31,840	0.00%
2024/01/19	5	155.20	1	155.50	155.00	4	31,526	0.01%
2024/01/18	0	0.00	2.4	157.08	158.00	-2.4	31,319	-0.01%
2024/01/17	0.2	152.22	1	152.50	152.50	-0.8	30,863	0.00%
2024/01/16	39.3	157.27	0	0.00	153.50	39.3	30,351	0.13%
2024/01/15	2	158.00	2	158.27	158.50	0	29,887	0.00%
2024/01/12	21	155.93	4	155.24	156.50	17	29,552	0.06%
2024/01/11	5	149.50	3	150.00	149.00	2	28,933	0.01%
2024/01/10	1	147.01	1	146.50	148.00	0	28,833	0.00%
2024/01/09	73	153.68	11	150.95	151.50	62	28,159	0.22%
2024/01/05	4	162.00	1	161.50	162.50	3	26,660	0.01%
2024/01/04	108	158.16	9.1	161.30	161.00	98.9	26,027	0.38%	大買/
2024/01/03	9	153.83	3	153.67	155.00	6	25,080	0.02%
2024/01/02	171	153.98	20.2	152.33	151.00	150.8	24,376	0.62%	大買/鉅額交易
2023/12/29	1	143.50	1.5	143.33	143.50	-0.5	23,571	0.00%
2023/12/28	18	143.08	313	142.51	143.00	-295	23,503	-1.26%	大賣/鉅額交易
2023/12/27	2	150.25	5	148.90	147.00	-3	23,295	-0.01%
2023/12/26	3	145.83	25.5	145.48	146.50	-22.5	23,118	-0.10%
2023/12/25	35	142.57	7.2	144.97	142.00	27.8	22,603	0.12%
2023/12/22	7	151.64	23	152.17	153.00	-16	21,338	-0.07%
2023/12/21	9.2	152.10	2.2	151.82	152.00	7	20,511	0.03%
2023/12/20	3	146.33	17.2	146.97	148.00	-14.2	19,284	-0.07%
2023/12/19	9	145.17	8.3	144.66	147.00	0.7	18,551	0.00%
2023/12/18	36	141.38	38.6	140.20	141.50	-2.6	17,480	-0.01%
2023/12/15	0	0.00	5.4	133.59	134.00	-5.4	16,324	-0.03%
2023/12/14	4	128.63	1.4	129.00	129.00	2.7	15,980	0.02%
2023/12/13	60	128.49	1.2	128.00	129.50	58.8	16,287	0.36%
2023/12/12	3	126.83	23.8	128.27	129.00	-20.8	17,166	-0.12%
2023/12/11	6.8	120.56	8.3	120.98	122.00	-1.5	16,528	-0.01%
2023/12/08	0.1	117.00	1.1	117.09	118.50	-1	16,123	-0.01%
2023/12/07	10	116.00	0	0.00	115.50	10	16,004	0.06%
2023/12/06	2.3	117.43	1.2	116.93	117.00	1.2	16,028	0.01%
2023/12/05	0	0.00	1.4	117.41	117.50	-1.4	15,952	-0.01%
2023/12/04	1	116.50	9.5	118.16	118.50	-8.5	15,627	-0.05%
2023/12/01	95	114.01	0	0.00	114.50	95	15,074	0.63%
2023/11/29	162.1	113.00	1.5	112.50	112.00	160.5	15,059	1.07%	大買/鉅額交易
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/21	1.5	113.60	0	0.00	113.50	1.5	14,894	0.01%
2023/11/20	3.1	113.98	1	113.00	114.00	2.1	14,878	0.01%
2023/11/17	0	0.00	1	116.00	115.00	-1	14,806	-0.01%
2023/11/16	0	0.00	271.6	116.50	117.00	-271.6	14,770	-1.84%	大賣/鉅額交易
2023/11/15	2	114.75	4.3	114.46	115.50	-2.3	14,653	-0.02%
2023/11/14	1	114.00	10.5	115.00	114.00	-9.5	15,129	-0.06%
2023/11/13	1	108.50	4	109.00	108.50	-3	14,642	-0.02%
2023/11/09	101	108.51	1	109.50	109.00	100	14,856	0.67%	大買/
2023/11/08	1	109.00	6	107.42	107.50	-5	15,081	-0.03%
2023/11/06	171	109.99	0	0.00	109.00	171	15,305	1.12%	大買/鉅額交易
2023/11/03	0.2	111.50	1.1	112.98	113.00	-0.9	15,267	-0.01%
2023/11/01	0	0.00	5.1	108.99	109.00	-5.1	15,818	-0.03%
2023/10/31	1	108.00	376	107.53	107.50	-375	16,245	-2.31%	大賣/鉅額交易
2023/10/30	36	108.54	19	108.58	110.00	17	16,294	0.10%
2023/10/27	3	107.50	8	107.19	108.00	-5	16,352	-0.03%
2023/10/26	0	104.50	11.6	106.14	106.50	-11.6	16,883	-0.07%
2023/10/25	0	0.00	2	105.50	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	1	104.00	105.00	-1	17,749	-0.01%
2023/10/23	60.5	104.00	0	0.00	103.50	60.5	18,210	0.33%
2023/10/20	4.4	103.09	0	0.00	103.50	4.4	18,343	0.02%
2023/10/19	10	103.50	1	103.50	103.50	9	18,547	0.05%
2023/10/18	110	103.44	2	104.00	102.50	108	18,937	0.57%	大買/鉅額交易
2023/10/17	2.8	103.82	10	103.50	103.00	-7.2	19,151	-0.04%
2023/10/16	10	103.50	1	103.50	104.00	9	19,727	0.05%
2023/10/13	3	104.67	0	0.00	105.00	3	20,186	0.01%
2023/10/12	172	103.99	1	103.50	106.00	171	20,497	0.83%	大買/鉅額交易
2023/10/11	6.2	104.10	3	104.67	103.50	3.2	20,907	0.02%
2023/10/06	1	111.00	3	110.83	111.00	-2	21,333	-0.01%
2023/10/05	1	112.00	3	112.33	112.00	-2	21,800	-0.01%
2023/10/04	3.1	109.35	3	110.00	110.00	0.1	22,082	0.00%
2023/10/03	2	112.25	0	0.00	110.50	2	22,392	0.01%
2023/10/02	13	113.65	1	114.50	113.50	12	22,820	0.05%
2023/09/28	1	116.00	1	116.00	116.00	0	23,131	0.00%
2023/09/26	0	0.00	2	117.00	115.50	-2	27,344	-0.01%
2023/09/25	0	0.00	1.1	115.50	116.00	-1.1	28,400	0.00%
2023/09/22	3	114.33	0	0.00	114.50	3	30,676	0.01%
2023/09/21	2.2	115.37	0	0.00	115.50	2.2	32,343	0.01%
2023/09/20	0	0.00	2.4	118.04	117.50	-2.4	32,854	-0.01%
2023/09/19	3	115.50	1	116.00	116.00	2	33,020	0.01%
2023/09/18	291	117.50	577.4	116.50	117.00	-286.4	33,391	-0.86%	大買/大賣/鉅額交易
2023/09/15	0.1	112.00	9.1	115.13	118.50	-9	33,494	-0.03%
2023/09/14	0.1	109.00	2.2	108.98	109.50	-2.1	32,626	-0.01%
2023/09/13	1	106.50	0	0.00	106.50	1	32,821	0.00%
2023/09/07	5	107.00	2	107.00	107.00	3	34,795	0.01%
2023/09/06	3	107.33	0	0.00	107.00	3	35,038	0.01%
2023/09/05	0	0.00	4.1	108.46	108.50	-4.1	35,164	-0.01%
2023/09/04	0	0.00	2	106.75	107.50	-2	35,576	-0.01%
2023/09/01	1	106.00	1.4	105.86	105.50	-0.4	35,625	0.00%
2023/08/30	0.1	106.00	0	0.00	105.50	0.1	36,167	0.00%
2023/08/28	1	104.00	0	0.00	105.00	1	36,584	0.00%
2023/08/25	3	106.00	0	0.00	105.50	3	36,830	0.01%
2023/08/24	20	106.50	3	106.00	106.00	17	37,012	0.05%
2023/08/23	3	106.33	0	0.00	106.50	3	37,332	0.01%
2023/08/21	5	105.50	0	0.00	105.00	5	37,731	0.01%
2023/08/18	0.1	109.50	14	108.11	107.00	-13.9	37,575	-0.04%
2023/08/16	2.4	104.13	0.1	104.00	104.00	2.3	36,917	0.01%
2023/08/15	0.2	107.00	0	0.00	106.00	0.2	36,768	0.00%
2023/08/14	1	106.50	0	0.00	106.50	1	36,783	0.00%
2023/08/11	3.2	107.94	11	107.00	108.00	-7.8	36,707	-0.02%
2023/08/10	5	106.70	3	106.33	107.00	2	36,734	0.01%
2023/08/09	1	106.50	0	0.00	106.50	1	36,859	0.00%
2023/08/08	5	107.50	2	107.75	107.50	3	36,719	0.01%
2023/08/07	2.5	104.76	1	106.50	106.50	1.5	36,651	0.00%
2023/08/04	0	0.00	1	106.50	109.00	-1	36,474	0.00%
2023/08/02	51.2	105.44	0	0.00	105.00	51.2	36,055	0.14%
2023/08/01	1	104.00	1	105.50	105.50	0	35,949	0.00%
2023/07/31	87.6	109.68	1	104.00	104.00	86.6	35,838	0.24%
2023/07/28	4	105.25	32.1	105.80	107.50	-28.1	35,459	-0.08%
2023/07/27	145.4	103.02	0	0.00	103.00	145.4	35,471	0.41%	大買/鉅額交易
2023/07/26	2	103.00	55	101.54	102.00	-53	35,888	-0.15%
2023/07/25	44	99.85	0	0.00	99.70	44	35,577	0.12%
2023/07/24	6.2	99.82	0	0.00	99.30	6.2	35,591	0.02%
2023/07/21	0.4	101.00	0	0.00	101.00	0.4	35,463	0.00%
2023/07/20	0	0.00	1	100.50	101.00	-1	35,242	0.00%
2023/07/19	4.3	98.98	35	99.47	98.10	-30.7	34,939	-0.09%
2023/07/18	38.4	99.48	1	100.50	98.60	37.4	34,607	0.11%
2023/07/17	6	98.62	23.2	98.13	98.40	-17.2	34,323	-0.05%
2023/07/14	24.3	96.97	2.4	98.95	96.50	21.9	34,205	0.06%
2023/07/13	4.3	96.81	12.8	97.11	95.90	-8.5	34,165	-0.02%
2023/07/12	1	100.00	1	102.00	100.50	0	33,790	0.00%
2023/07/11	5.1	103.97	0	0.00	104.00	5.1	33,810	0.02%
2023/07/10	6	104.58	0	0.00	104.50	6	33,576	0.02%
2023/07/07	9	107.83	5.5	107.22	108.00	3.5	33,543	0.01%
2023/07/06	1.8	106.82	1.1	106.05	106.50	0.7	33,027	0.00%
2023/07/05	15	105.37	53	105.32	107.00	-38	32,746	-0.12%
2023/07/04	29.9	108.01	26.8	106.51	105.50	3.1	31,898	0.01%
2023/07/03	1	101.50	34.6	101.68	102.50	-33.6	28,846	-0.12%
2023/06/30	17.1	91.74	81	92.42	93.50	-63.9	27,771	-0.23%
2023/06/29	79.7	154.51	3.4	154.60	155.00	76.3	25,531	0.30%
2023/06/28	13.3	157.34	9.4	158.52	157.50	3.9	23,792	0.02%
2023/06/27	0	0.00	7.1	161.43	161.00	-7.1	23,207	-0.03%
2023/06/26	1.3	159.00	7	158.72	160.00	-5.7	22,956	-0.02%
2023/06/21	18	160.86	15.1	159.01	158.00	2.9	22,405	0.01%
2023/06/20	19.5	163.13	5.2	163.20	162.50	14.3	22,028	0.06%
2023/06/19	4.1	162.52	0.4	163.50	162.00	3.7	21,797	0.02%
2023/06/16	0	0.00	15	165.43	166.00	-15	21,478	-0.07%
2023/06/15	0.6	161.50	9.4	162.00	162.00	-8.8	21,093	-0.04%
2023/06/14	3	160.00	11	160.37	161.50	-8	21,133	-0.04%
2023/06/13	1.1	156.50	3.4	157.15	157.00	-2.3	21,751	-0.01%
2023/06/12	0.1	155.00	11	154.06	155.50	-10.9	23,770	-0.05%
2023/06/09	1	154.00	0	0.00	155.00	1	24,470	0.00%
2023/06/08	1	155.00	3	154.33	154.00	-2	24,993	-0.01%
2023/06/07	3.2	151.03	0	0.00	151.00	3.2	25,857	0.01%
2023/06/06	6	151.50	0	0.00	151.50	6	26,019	0.02%
2023/06/05	3	150.67	0	0.00	151.00	3	26,045	0.01%
2023/06/02	3	153.17	0.2	154.10	152.50	2.8	26,017	0.01%
2023/06/01	0.4	153.38	0.1	153.50	153.50	0.3	26,177	0.00%
2023/05/31	2	154.75	0.1	156.50	153.00	1.9	26,502	0.01%
2023/05/30	0	0.00	3.6	155.94	153.50	-3.6	26,649	-0.01%
2023/05/29	0	0.00	7.3	155.64	157.00	-7.3	26,666	-0.03%
2023/05/26	0	0.00	4	152.50	152.50	-4	26,727	-0.01%
2023/05/25	6	150.33	0	0.00	150.00	6	26,905	0.02%
2023/05/24	1	152.00	1	152.00	151.50	0	27,177	0.00%
2023/05/23	4	152.13	2	152.75	151.50	2	27,736	0.01%
2023/05/22	1	154.00	6	153.00	153.50	-5	27,619	-0.02%
2023/05/19	3.3	151.00	0.3	151.50	150.50	3	27,430	0.01%
2023/05/18	6.1	151.42	0.4	152.00	151.00	5.7	27,342	0.02%
2023/05/17	7.7	151.55	11	152.50	151.00	-3.3	27,418	-0.01%
2023/05/16	24.1	151.27	0	0.00	151.00	24.1	27,540	0.09%
2023/05/15	1	149.00	4	151.50	152.50	-3	27,598	-0.01%
2023/05/12	0.6	152.26	23	151.91	152.50	-22.5	27,656	-0.08%
2023/05/11	2.3	152.38	1	151.50	151.00	1.3	27,729	0.00%
2023/05/10	1	155.00	5	152.90	155.00	-4	27,613	-0.01%
2023/05/09	1	151.00	0.5	151.50	151.00	0.6	27,411	0.00%
2023/05/08	5.5	150.91	4	150.50	151.00	1.5	27,731	0.01%
2023/05/05	1.1	151.09	1	151.50	151.50	0.1	28,099	0.00%
2023/05/04	27.8	152.20	28	151.54	150.50	-0.2	28,367	0.00%
2023/05/03	44.7	152.89	3.4	152.65	150.00	41.3	28,270	0.15%
2023/05/02	16.3	157.14	2	155.25	155.50	14.3	27,680	0.05%
2023/04/28	0.1	162.12	1	163.50	161.50	-0.9	27,264	0.00%
2023/04/27	3	159.67	0	0.00	159.00	3	27,278	0.01%
2023/04/26	1.2	159.64	0	0.00	160.00	1.2	27,299	0.00%
2023/04/25	4.2	162.55	0	0.00	162.00	4.2	27,227	0.02%
2023/04/24	6.2	164.85	0	0.00	165.00	6.2	27,297	0.02%
2023/04/21	5	167.80	7	165.93	166.00	-2	27,427	-0.01%
2023/04/20	1.1	169.02	4	171.00	170.50	-3	27,297	-0.01%
2023/04/19	1.8	169.22	0	0.00	168.00	1.8	27,522	0.01%
2023/04/18	2	172.75	5	172.60	170.00	-3	27,398	-0.01%
2023/04/17	2.1	171.32	31.1	172.97	174.50	-29	27,159	-0.11%
2023/04/14	91.1	167.46	93.1	169.95	170.00	-2.1	26,921	-0.01%
2023/04/13	9.4	165.99	95.6	166.51	166.50	-86.1	26,615	-0.32%
2023/04/12	1	165.48	45	166.28	166.50	-44	26,726	-0.16%
2023/04/11	6.1	164.50	3	165.17	164.50	3.1	26,529	0.01%
2023/04/10	8.1	165.06	6	164.83	163.50	2.1	26,684	0.01%
2023/04/07	2.6	162.92	4.8	161.62	163.50	-2.2	26,603	-0.01%
2023/04/06	5.3	159.21	2	160.50	158.00	3.3	26,571	0.01%
2023/03/31	7	159.22	4	159.75	158.50	3	26,943	0.01%
2023/03/30	3.2	158.69	3	158.50	158.00	0.2	27,792	0.00%
2023/03/29	9.4	159.77	4.3	159.06	158.50	5.1	28,237	0.02%
2023/03/28	8.1	160.87	4	161.75	160.50	4.1	28,697	0.01%
2023/03/27	4	158.00	13	160.42	161.00	-9	29,204	-0.03%
2023/03/24	21	160.17	1	160.00	160.50	20	30,143	0.07%
2023/03/23	22.1	159.75	6	159.00	159.50	16.1	30,253	0.05%
2023/03/22	8	161.38	8	160.69	161.50	0	30,188	0.00%
2023/03/21	23	162.43	16	161.50	160.50	7	30,206	0.02%
2023/03/20	17.1	163.65	41.2	164.64	162.00	-24.1	30,099	-0.08%
2023/03/17	43.6	161.15	23	161.52	162.00	20.6	29,846	0.07%
2023/03/16	125.5	162.72	4.4	163.68	159.50	121.1	29,571	0.41%	大買/鉅額交易
2023/03/15	28.9	171.00	1.1	174.36	167.00	27.8	28,621	0.10%
2023/03/14	2.8	166.00	5	167.36	171.00	-2.2	26,668	-0.01%
2023/03/13	0.1	166.00	12.5	168.60	170.50	-12.4	25,971	-0.05%
2023/03/10	1.2	162.54	13.1	166.92	165.00	-11.9	25,495	-0.05%
2023/03/09	0	0.00	8	163.44	164.50	-8	24,452	-0.03%
2023/03/08	14	161.64	3.6	161.85	161.00	10.5	24,366	0.04%
2023/03/07	20	162.50	22.6	163.60	166.00	-2.6	24,298	-0.01%
2023/03/06	0.6	163.50	16	164.06	164.50	-15.4	24,396	-0.06%
2023/03/03	8	159.63	3	160.50	163.00	5	24,567	0.02%
2023/03/02	1	160.50	11	160.09	160.50	-10	24,620	-0.04%
2023/03/01	6	155.41	1	154.50	156.00	5	24,421	0.02%
2023/02/24	2	156.00	2	157.50	157.00	0	24,337	0.00%
2023/02/23	2	157.00	78	154.83	158.00	-76	24,160	-0.31%
2023/02/22	90.1	153.23	93.7	155.20	152.50	-3.7	23,941	-0.02%
2023/02/21	21.7	150.05	90.4	153.65	155.00	-68.7	23,692	-0.29%
2023/02/20	23.7	146.29	4	147.00	147.00	19.7	23,485	0.08%
2023/02/17	18.2	146.22	3	146.17	146.00	15.2	23,860	0.06%
2023/02/16	24.8	146.75	2	148.00	148.00	22.8	24,474	0.09%
2023/02/15	11	147.55	9	148.78	146.50	2	25,323	0.01%
2023/02/14	41.9	146.14	41.8	147.85	149.00	0.1	25,695	0.00%
2023/02/13	13.9	143.73	46	145.92	143.50	-32.1	25,862	-0.12%
2023/02/10	36.5	149.99	1	147.50	147.00	35.5	26,416	0.13%
2023/02/09	75.5	151.44	4	150.63	150.00	71.5	26,872	0.27%
2023/02/08	17	151.56	5	151.50	151.50	12	27,255	0.04%
2023/02/07	8.1	151.00	4	151.00	151.00	4.1	27,677	0.01%
2023/02/06	19.4	151.81	0	0.00	151.00	19.4	28,290	0.07%
2023/02/03	11	157.59	12	159.17	157.00	-1	28,298	0.00%
2023/02/02	15	155.07	10	154.55	156.00	5	28,433	0.02%
2023/02/01	8.1	152.06	4	153.00	152.00	4.1	28,501	0.01%
2023/01/31	1	151.50	5	152.00	152.00	-4	28,789	-0.01%
2023/01/30	26.2	151.78	20	150.50	150.50	6.2	29,351	0.02%
2023/01/17	1.1	153.46	10	153.80	152.50	-8.9	29,516	-0.03%
2023/01/16	11.1	150.86	3	152.50	151.50	8.1	29,949	0.03%
2023/01/13	9.1	153.11	6	153.25	152.50	3.1	30,224	0.01%
2023/01/12	6.7	154.07	205	153.55	152.50	-198.3	31,040	-0.64%	大賣/鉅額交易
2023/01/11	6.1	156.59	12	159.04	156.50	-5.9	31,456	-0.02%
2023/01/10	5.1	155.61	12	156.79	155.50	-6.9	31,952	-0.02%
2023/01/09	17.3	156.14	3	156.50	155.00	14.3	33,062	0.04%
2023/01/06	4.1	157.00	4	158.50	159.00	0.1	33,377	0.00%
2023/01/05	2	156.75	2	159.25	156.50	0	33,744	0.00%
2023/01/04	13.5	156.41	1	161.00	156.00	12.5	34,379	0.04%
2023/01/03	4	161.00	1	161.50	160.00	3	34,692	0.01%
2022/12/30	1	162.00	5	163.00	163.00	-4	34,774	-0.01%
2022/12/29	4	158.88	2	160.50	160.00	2	35,206	0.01%
2022/12/28	4.2	160.01	0.1	162.50	159.00	4.1	35,835	0.01%
2022/12/27	12	165.08	1	165.00	162.50	11	36,335	0.03%
2022/12/26	3	165.00	0	0.00	162.50	3	37,155	0.01%
2022/12/23	11	167.23	4	167.13	167.50	7	37,680	0.02%
2022/12/22	5	167.90	12	169.53	171.50	-7	37,869	-0.02%
2022/12/21	16	161.00	15.3	164.02	164.00	0.7	37,883	0.00%
2022/12/20	2.1	159.64	9	162.00	158.50	-6.9	38,220	-0.02%
2022/12/19	9.2	163.05	4.5	164.68	162.00	4.7	38,917	0.01%
2022/12/16	3	161.50	11	163.15	164.00	-8	39,083	-0.02%
2022/12/15	30	155.50	6	155.25	157.00	24	38,991	0.06%
2022/12/14	2.1	152.00	0	0.00	152.00	2.1	39,638	0.01%
2022/12/13	0	0.00	1	157.00	155.00	-1	40,008	0.00%
2022/12/12	63.1	154.95	1	153.00	154.50	62.1	40,766	0.15%
2022/12/09	1	154.00	2	154.75	154.50	-1	41,625	0.00%
2022/12/08	98.4	151.97	0	0.00	151.00	98.4	42,498	0.23%
2022/12/07	2	150.50	10	153.00	151.50	-8	44,222	-0.02%
2022/12/06	1.2	154.04	0	0.00	152.50	1.2	44,704	0.00%
2022/12/05	1	158.50	2	159.00	159.00	-1	45,493	0.00%
2022/12/02	13.1	159.42	130	160.50	158.50	-116.9	45,703	-0.26%	大賣/鉅額交易
2022/12/01	150	163.14	129	165.50	162.00	21	46,812	0.04%	大買/大賣/
2022/11/30	12	162.67	0.1	162.00	163.00	11.9	46,930	0.03%
2022/11/29	1	158.00	3	158.00	161.00	-2	47,245	0.00%
2022/11/28	1.4	159.44	0	0.00	157.50	1.4	47,987	0.00%
2022/11/25	3	161.50	2	163.50	160.50	1	48,129	0.00%
2022/11/24	0	0.00	6	156.00	161.00	-6	48,659	-0.01%
2022/11/23	42	154.50	1	152.50	153.50	41	48,593	0.08%
2022/11/21	1.2	148.33	0	0.00	147.50	1.2	49,966	0.00%
2022/11/18	0.2	150.50	1	150.50	150.50	-0.8	50,925	0.00%
2022/11/17	2	154.50	6	155.50	154.00	-4	52,546	-0.01%
2022/11/16	0	0.00	1	155.00	154.50	-1	53,035	0.00%
2022/11/15	7.4	154.77	2	155.50	155.00	5.4	54,115	0.01%
2022/11/14	88	155.00	3	154.17	155.50	85	55,197	0.15%
2022/11/11	7	151.57	6.2	152.42	150.00	0.8	56,578	0.00%
2022/11/10	2	150.00	6	149.08	151.00	-4	57,418	-0.01%
2022/11/09	7	148.71	9	148.33	148.50	-2	58,833	0.00%
2022/11/08	11	149.23	38	148.16	147.50	-27	59,257	-0.05%
2022/11/07	10	143.05	111.1	143.05	143.50	-101.1	59,292	-0.17%	大賣/鉅額交易
2022/11/04	97	137.96	3	137.00	139.00	94	59,938	0.16%
2022/11/03	21	132.05	2	133.50	135.00	19	60,344	0.03%
2022/11/02	61	138.19	81.2	136.90	137.00	-20.2	61,818	-0.03%
2022/11/01	4	135.75	7	135.29	135.00	-3	62,196	0.00%
2022/10/31	3	133.83	3	135.67	137.50	0	62,743	0.00%
2022/10/28	20	138.93	15	138.17	137.50	5	62,905	0.01%
2022/10/27	1	139.50	5.2	141.13	142.50	-4.2	63,650	-0.01%
2022/10/26	32	134.97	34	136.47	139.00	-2	64,661	0.00%
2022/10/25	0.8	138.00	6.2	139.00	139.00	-5.4	65,425	-0.01%
2022/10/24	4	138.62	2.2	142.31	137.50	1.8	66,456	0.00%
2022/10/21	12	137.12	11	136.50	135.50	1	67,585	0.00%
2022/10/20	6.4	135.89	202.2	135.01	137.00	-195.9	67,859	-0.29%	大賣/鉅額交易
2022/10/19	201	145.98	3	144.33	144.00	198	68,054	0.29%	大買/鉅額交易
2022/10/18	0.3	142.33	35.3	142.54	141.00	-35	68,950	-0.05%
2022/10/17	102.1	140.37	33.2	139.18	140.00	68.9	69,802	0.10%	大買/
2022/10/14	3	149.17	29.1	152.09	152.50	-26.1	70,879	-0.04%
2022/10/13	11.9	147.61	8.3	146.79	144.50	3.6	71,431	0.01%
2022/10/12	14.2	149.62	102	147.80	147.00	-87.8	73,758	-0.12%	大賣/
2022/10/11	101	155.61	15.2	156.18	156.00	85.8	74,873	0.11%	大買/
2022/10/07	11	155.45	12	155.58	155.50	-1	76,526	0.00%
2022/10/06	15.1	153.50	14	153.21	155.50	1.1	79,300	0.00%
2022/10/05	12	155.79	19.9	153.90	155.50	-7.9	80,642	-0.01%
2022/10/04	18.3	151.45	6	154.17	150.50	12.3	82,828	0.01%
2022/10/03	143	150.29	20.6	148.71	149.50	122.4	84,746	0.14%	大買/鉅額交易
2022/09/30	68.2	140.82	94	143.68	146.00	-25.8	89,404	-0.03%
2022/09/29	31.2	148.10	55	146.70	144.00	-23.8	92,868	-0.03%
2022/09/28	85.1	146.09	42.6	146.35	144.00	42.5	95,013	0.04%
2022/09/27	16.7	150.66	23.2	150.66	153.50	-6.5	96,326	-0.01%
2022/09/26	19.2	149.17	17.1	149.84	145.50	2.1	98,920	0.00%
2022/09/23	21.1	158.85	21	159.95	158.00	0.1	101,954	0.00%
2022/09/22	156.4	160.86	166.1	157.76	156.00	-9.7	103,290	-0.01%	大買/大賣/
2022/09/21	31	170.60	37.6	168.67	166.50	-6.6	105,540	-0.01%
2022/09/20	18.1	171.33	93.5	170.24	172.50	-75.5	106,936	-0.07%
2022/09/19	15.8	171.70	63.7	176.18	169.00	-47.8	109,423	-0.04%
2022/09/06	7.2	80.75	67	80.76	80.80	-59.8	109,750	-0.05%
2022/09/05	9.4	80.04	17	80.26	80.00	-7.7	110,450	-0.01%
2022/09/02	62.1	81.22	37	82.38	79.70	25.1	111,134	0.02%
2022/09/01	4.1	87.27	7	87.33	86.20	-2.9	110,104	0.00%
2022/08/31	9	87.44	6	87.75	88.30	3	111,154	0.00%
2022/08/30	3	88.20	0	0.00	88.00	3	110,653	0.00%
2022/08/29	12.2	87.37	14	88.06	87.90	-1.9	110,637	0.00%
2022/08/26	5	93.88	5	94.42	93.50	0	110,403	0.00%
2022/08/25	1	93.80	2	93.25	93.20	-1	110,452	0.00%
2022/08/24	19.2	93.37	183	93.97	92.10	-163.8	110,843	-0.15%	大賣/鉅額交易
2022/08/23	180.1	95.58	1.1	95.84	95.10	179	111,196	0.16%	大買/鉅額交易
2022/08/22	20.1	95.55	8.5	95.71	95.00	11.6	111,536	0.01%
2022/08/19	3.1	98.08	1	98.20	98.00	2.1	111,307	0.00%
2022/08/18	6	98.30	74	98.65	97.80	-68	111,482	-0.06%
2022/08/17	126.1	99.70	143	98.77	98.30	-16.9	111,900	-0.02%	大買/大賣/
2022/08/16	94.1	98.88	54	99.44	97.10	40	112,179	0.04%
2022/08/15	274.4	100.62	211	99.53	99.50	63.4	113,986	0.06%	大買/大賣/
2022/08/12	188.1	103.73	226.4	104.00	104.00	-38.3	113,201	-0.03%	大買/大賣/
2022/08/11	202	105.04	464	103.22	103.00	-262	114,580	-0.23%	大買/大賣/鉅額交易
2022/08/10	204.2	103.57	210	104.51	103.00	-5.8	113,853	-0.01%	大買/大賣/
2022/08/09	219.2	101.88	282.2	104.16	105.00	-63	113,610	-0.06%	大買/大賣/
2022/08/08	363.3	98.44	349.2	100.38	101.00	14.1	113,561	0.01%	大買/大賣/
2022/08/05	254.5	96.37	288.7	98.54	99.20	-34.2	112,786	-0.03%	大買/大賣/
2022/08/04	119.2	93.15	103	92.33	94.00	16.2	112,735	0.01%	大買/大賣/
2022/08/03	5.1	93.76	3	93.60	93.20	2.1	113,100	0.00%
2022/08/02	79.2	94.35	65	94.10	93.30	14.2	114,082	0.01%
2022/08/01	154.1	95.09	182	95.88	96.60	-27.9	114,967	-0.02%	大買/大賣/
2022/07/29	15.1	95.22	61.5	95.83	95.50	-46.4	116,058	-0.04%
2022/07/28	156.3	94.02	126	92.02	92.00	30.3	116,037	0.03%	大買/大賣/
2022/07/27	231.1	92.64	238	93.80	94.00	-6.9	116,797	-0.01%	大買/大賣/
2022/07/26	201	91.21	201	91.70	91.70	0	116,958	0.00%	大買/大賣/
2022/07/25	108.1	92.54	103	91.81	92.10	5.1	117,984	0.00%	大買/大賣/
2022/07/22	294	93.72	282.6	94.31	94.20	11.4	117,754	0.01%	大買/大賣/
2022/07/21	100	91.38	116	91.35	93.00	-16	117,727	-0.01%	大賣/
2022/07/20	119.3	92.41	86	92.07	89.70	33.3	116,996	0.03%	大買/
2022/07/19	426.2	92.08	436	90.89	91.60	-9.8	117,778	-0.01%	大買/大賣/
2022/07/18	201	90.67	200.1	89.40	89.30	0.9	117,285	0.00%	大買/大賣/
2022/07/15	380	90.18	256	89.24	89.30	124	117,712	0.11%	大買/大賣/鉅額交易
2022/07/14	280	88.27	289.2	88.98	90.60	-9.2	118,086	-0.01%	大買/大賣/
2022/07/13	310	89.63	160	88.33	87.10	150	117,449	0.13%	大買/大賣/鉅額交易
2022/07/12	19.1	86.41	14	86.30	86.10	5.1	116,723	0.00%
2022/07/11	35	92.52	22	92.75	92.30	13	115,616	0.01%
2022/07/08	24.2	93.28	239.3	93.09	92.70	-215.1	115,425	-0.19%	大賣/鉅額交易
2022/07/07	419	87.02	372	87.16	88.40	47	114,229	0.04%	大買/大賣/
2022/07/06	421	87.50	391	88.04	85.80	30	113,418	0.03%	大買/大賣/
2022/07/05	162	86.78	33	86.65	87.70	129	112,527	0.11%	大買/鉅額交易
2022/07/04	15	81.15	19.1	81.67	82.50	-4.1	110,875	0.00%
2022/07/01	17.1	82.53	18	82.54	79.80	-0.9	109,978	0.00%
2022/06/30	152	86.94	172	85.41	84.60	-20	108,135	-0.02%	大買/大賣/
2022/06/29	74.3	92.40	31.1	92.55	89.00	43.2	106,524	0.04%
2022/06/28	34.2	107.36	140	107.43	108.50	-105.8	101,371	-0.10%	大賣/鉅額交易
2022/06/27	15	106.10	5	105.50	108.50	10	97,932	0.01%
2022/06/24	132	100.90	12	99.82	98.70	120	96,001	0.12%	大買/鉅額交易
2022/06/23	91.3	100.23	26	99.08	96.10	65.2	95,217	0.07%
2022/06/22	36.4	104.94	29	104.48	102.00	7.4	94,380	0.01%
2022/06/21	29	111.17	18	109.97	110.00	11	91,420	0.01%
2022/06/20	30.6	114.70	13	114.00	109.50	17.6	90,332	0.02%
2022/06/17	14.7	118.54	38	120.20	119.50	-23.3	88,054	-0.03%
2022/06/16	36.6	123.05	35	122.57	119.50	1.6	87,782	0.00%
2022/06/15	10.1	129.30	6	131.00	128.00	4.1	87,290	0.00%
2022/06/14	5.4	129.85	1	128.50	131.50	4.4	91,019	0.00%
2022/06/13	26.5	132.76	19	132.13	130.50	7.5	98,088	0.01%
2022/06/10	15.1	138.30	5	138.60	139.00	10.1	101,235	0.01%
2022/06/09	108.3	140.53	20	140.35	140.00	88.3	103,838	0.09%	大買/
2022/06/08	14	144.64	0.1	145.00	145.50	13.9	105,150	0.01%
2022/06/07	13	143.85	0	0.00	144.50	13	108,405	0.01%
2022/06/06	5	144.90	5.2	146.41	143.50	-0.2	112,216	0.00%
2022/06/02	2.1	144.50	55	144.50	144.50	-53	117,494	-0.05%
2022/06/01	1	143.50	113	142.25	144.50	-112	122,507	-0.09%	大賣/鉅額交易
2022/05/31	16.1	141.44	12	141.38	140.50	4.1	128,602	0.00%
2022/05/30	7.1	144.30	6.2	144.66	144.00	0.9	130,969	0.00%
2022/05/27	48	143.91	6	144.67	144.50	42	133,139	0.03%
2022/05/26	51	143.98	1	142.00	142.00	50	135,923	0.04%
2022/05/25	10	143.00	6	142.92	143.00	4	137,580	0.00%
2022/05/24	4	144.38	5	143.20	142.00	-1	140,648	0.00%
2022/05/23	6.1	142.94	35.3	143.61	144.00	-29.2	141,672	-0.02%
2022/05/20	7.2	136.84	8.1	135.84	135.00	-0.9	143,505	0.00%
2022/05/19	20.3	131.83	117	132.27	136.00	-96.7	146,445	-0.07%	大賣/
2022/05/18	5	137.50	8	137.81	137.50	-3	147,550	0.00%
2022/05/17	123.2	136.81	13	136.69	135.50	110.2	148,465	0.07%	大買/鉅額交易
2022/05/16	27	138.73	6	138.08	137.50	21	148,528	0.01%
2022/05/13	8	143.31	8.5	143.26	143.50	-0.5	147,529	0.00%
2022/05/12	13.5	141.66	111	142.71	139.00	-97.5	148,790	-0.07%	大賣/
2022/05/11	106	146.97	0	0.00	144.50	106	149,339	0.07%	大買/鉅額交易
2022/05/10	11	147.64	10	147.35	149.00	1	149,834	0.00%
2022/05/09	25.4	149.06	182	150.02	147.00	-156.6	149,854	-0.10%	大賣/鉅額交易
2022/05/06	226	153.77	218.1	152.88	154.00	7.9	151,677	0.01%	大買/大賣/
2022/05/05	10	152.80	29.5	152.02	152.50	-19.5	151,966	-0.01%
2022/05/04	8	151.56	15.2	151.66	151.50	-7.2	151,229	0.00%
2022/05/03	12	145.67	17.3	144.92	146.50	-5.3	151,034	0.00%
2022/04/29	19.5	142.44	35.2	144.70	145.00	-15.7	152,395	-0.01%
2022/04/28	4	140.25	12.1	139.04	138.00	-8.1	153,466	-0.01%
2022/04/27	9	136.00	12.4	136.10	140.00	-3.4	153,629	0.00%
2022/04/26	29.3	140.16	4	139.88	139.00	25.3	154,336	0.02%
2022/04/25	41.2	140.04	10	140.60	139.50	31.2	154,956	0.02%
2022/04/22	1	145.00	58.4	147.40	147.50	-57.4	154,411	-0.04%
2022/04/21	8	146.50	23.4	145.85	145.50	-15.4	155,375	-0.01%
2022/04/20	15	142.87	4.2	143.40	143.50	10.8	155,690	0.01%
2022/04/19	4	141.63	5.2	141.41	141.50	-1.2	156,662	0.00%
2022/04/18	7.4	138.71	14	139.25	138.00	-6.6	157,249	0.00%
2022/04/15	110	140.51	113.3	141.40	141.50	-3.3	158,579	0.00%	大買/大賣/
2022/04/14	27	140.78	13.1	139.58	138.00	14	159,052	0.01%
2022/04/13	20	139.20	5.4	138.81	140.00	14.7	159,379	0.01%
2022/04/12	2.1	133.81	82	134.29	134.50	-79.9	158,970	-0.05%
2022/04/11	5	137.10	13	137.12	136.00	-8	158,820	-0.01%
2022/04/08	30	135.62	11.7	134.91	135.50	18.3	160,447	0.01%
2022/04/07	16.9	130.58	7	131.00	128.50	9.9	160,256	0.01%
2022/04/06	11.2	134.27	1	134.00	133.50	10.2	160,346	0.01%
2022/04/01	52	135.59	6	137.25	138.50	46	161,153	0.03%
2022/03/31	0.4	134.75	0	0.00	135.00	0.4	160,612	0.00%
2022/03/30	34	134.97	5	135.20	135.00	29	160,879	0.02%
2022/03/29	5	136.30	2	136.50	135.00	3	160,807	0.00%
2022/03/28	64.1	132.74	66	132.64	133.00	-1.9	160,703	0.00%
2022/03/25	68.3	135.03	19	134.50	132.50	49.3	160,740	0.03%
2022/03/24	9.1	141.61	5	141.80	140.50	4.1	159,508	0.00%
2022/03/23	63	143.50	51	142.54	143.50	12	159,913	0.01%
2022/03/22	159	143.75	124	143.26	142.50	35	160,671	0.02%	大買/大賣/
2022/03/21	185.1	143.02	183	139.72	144.50	2.1	161,414	0.00%	大買/大賣/
2022/03/18	28.3	141.96	9	141.67	141.00	19.3	162,524	0.01%
2022/03/17	398.2	146.04	316	146.41	146.50	82.2	161,352	0.05%	大買/大賣/
2022/03/16	246.5	148.70	173.8	153.52	143.00	72.7	159,444	0.05%	大買/大賣/
2022/03/15	125.1	160.98	48	159.08	158.00	77.1	152,784	0.05%	大買/
2022/03/14	23	163.54	113.2	163.73	164.50	-90.2	151,725	-0.06%	大賣/
2022/03/11	153	159.49	82	157.78	160.00	71	152,733	0.05%	大買/
2022/03/10	39	159.76	218.2	157.54	156.00	-179.2	153,533	-0.12%	大賣/鉅額交易
2022/03/09	31	153.48	21.8	153.72	156.00	9.2	153,264	0.01%
2022/03/08	119.5	146.90	30	147.08	147.00	89.5	154,489	0.06%	大買/
2022/03/07	132.7	156.47	222	153.98	151.00	-89.3	149,636	-0.06%	大買/大賣/
2022/03/04	214	166.51	184.4	165.19	159.00	29.6	146,034	0.02%	大買/大賣/
2022/03/03	28	157.34	37.1	157.38	160.50	-9.1	141,629	-0.01%
2022/03/02	55	152.15	16.3	152.32	151.50	38.7	141,292	0.03%
2022/03/01	77.1	148.56	37.8	148.79	150.50	39.3	141,164	0.03%
2022/02/25	16	145.66	26.1	144.77	143.50	-10.1	138,574	-0.01%
2022/02/24	28	142.89	19.1	140.50	141.50	9	137,892	0.01%
2022/02/23	15	146.20	19.1	146.18	145.00	-4.1	135,778	0.00%
2022/02/22	26.3	139.91	20	140.43	142.50	6.3	135,360	0.00%
2022/02/21	24	145.65	32.4	145.73	147.00	-8.4	132,479	-0.01%
2022/02/18	7	138.86	43.9	138.44	141.50	-36.9	130,913	-0.03%
2022/02/17	4	135.50	8.2	135.44	133.50	-4.2	130,341	0.00%
2022/02/16	8	134.13	39	134.09	133.50	-31	130,324	-0.02%
2022/02/15	4	131.63	11	131.86	132.00	-7	131,615	-0.01%
2022/02/14	13.2	132.52	20.2	132.66	130.00	-7	135,142	-0.01%
2022/02/11	191	134.12	168.6	131.75	131.50	22.4	135,823	0.02%	大買/大賣/
2022/02/10	6.1	131.27	58	130.46	132.00	-51.9	137,310	-0.04%
2022/02/09	14	129.57	16	129.69	129.00	-2	141,333	0.00%
2022/02/08	65	126.37	167.3	126.06	129.00	-102.3	142,570	-0.07%	大賣/鉅額交易
2022/02/07	105	121.50	4.4	121.14	124.00	100.6	142,448	0.07%	大買/
2022/01/26	1.1	112.95	7	112.36	113.00	-5.9	145,182	0.00%
2022/01/25	25.4	111.37	12	111.00	110.00	13.4	146,927	0.01%
2022/01/24	3	112.83	189	112.10	115.00	-186	147,622	-0.13%	大賣/鉅額交易
2022/01/21	450.9	118.81	426	118.73	115.50	24.9	148,843	0.02%	大買/大賣/
2022/01/20	53	123.95	55	124.19	124.00	-2	147,911	0.00%
2022/01/19	241.9	125.93	238	122.36	122.50	3.9	148,513	0.00%	大買/大賣/
2022/01/18	7.1	126.58	15	127.33	127.00	-8	148,700	-0.01%
2022/01/17	75	128.45	3	128.17	127.00	72	150,741	0.05%
2022/01/14	14.1	127.39	17	128.68	132.00	-3	151,250	0.00%
2022/01/13	248.5	128.22	106.5	127.30	126.00	142	150,441	0.09%	大買/大賣/鉅額交易
2022/01/12	20.6	130.36	8	130.50	128.50	12.6	150,664	0.01%
2022/01/11	191	134.80	153	135.50	134.00	38	150,372	0.03%	大買/大賣/
2022/01/10	128.6	140.62	365	137.68	136.50	-236.4	153,323	-0.15%	大買/大賣/鉅額交易
2022/01/07	186.6	143.81	184	142.52	140.50	2.6	153,391	0.00%	大買/大賣/
2022/01/06	9	142.72	4	142.75	143.00	5	155,682	0.00%
2022/01/05	125	140.90	132	141.55	141.00	-7	157,420	0.00%	大買/大賣/
2022/01/04	160	139.44	167.5	140.43	140.50	-7.5	160,365	0.00%	大買/大賣/
2022/01/03	15.3	136.74	15	137.63	139.50	0.3	161,661	0.00%
2021/12/30	160.2	142.94	160	141.52	142.50	0.2	162,803	0.00%	大買/大賣/
2021/12/29	107.5	145.74	118	144.22	144.00	-10.5	165,151	-0.01%	大買/大賣/
2021/12/28	10	143.85	21.2	144.07	143.50	-11.2	169,330	-0.01%
2021/12/27	5.1	139.45	1	140.00	139.50	4.1	172,634	0.00%
2021/12/24	76.5	140.96	76	139.03	139.00	0.5	177,210	0.00%
2021/12/23	3.1	141.29	5.1	140.01	139.00	-2	177,626	0.00%
2021/12/22	2	140.25	6	141.42	140.00	-4	178,829	0.00%
2021/12/21	85	139.51	83	140.95	141.50	2	180,705	0.00%
2021/12/20	2.1	137.57	2	138.00	139.00	0.1	182,485	0.00%
2021/12/17	159.1	142.33	160.4	141.10	140.50	-1.2	184,112	0.00%	大買/大賣/
2021/12/16	154	140.50	157	138.76	141.00	-3	183,615	0.00%	大買/大賣/
2021/12/15	84.1	134.99	81.1	136.97	138.00	3	183,159	0.00%
2021/12/14	223.2	140.15	209	133.09	133.00	14.2	183,106	0.01%	大買/大賣/
2021/12/13	107.1	141.01	105.7	141.05	140.00	1.4	181,061	0.00%	大買/大賣/
2021/12/10	169.5	141.21	174.1	142.73	140.00	-4.6	182,663	0.00%	大買/大賣/
2021/12/09	189.1	144.80	203.1	145.73	146.00	-14	182,805	-0.01%	大買/大賣/
2021/12/08	152.1	146.07	138	146.40	143.50	14.1	183,955	0.01%	大買/大賣/
2021/12/07	525.2	143.38	536	142.63	144.00	-10.8	183,428	-0.01%	大買/大賣/
2021/12/06	21	139.29	26.1	139.86	141.00	-5.1	181,188	0.00%
2021/12/03	192.1	134.69	169.3	133.72	133.50	22.8	180,240	0.01%	大買/大賣/
2021/12/02	114.2	127.82	140.3	132.02	133.00	-26.1	181,513	-0.01%	大買/大賣/
2021/12/01	14	124.93	26	125.31	124.50	-12	179,276	-0.01%
2021/11/30	85	123.35	91.2	124.39	124.50	-6.2	181,460	0.00%
2021/11/29	44	120.78	33	120.52	120.00	11	182,714	0.01%
2021/11/26	291	124.23	279.3	118.94	118.50	11.7	184,621	0.01%	大買/大賣/
2021/11/25	195	123.59	180.3	124.37	124.50	14.7	183,392	0.01%	大買/大賣/
2021/11/24	111	119.93	100.1	119.50	120.00	10.9	181,941	0.01%	大買/
2021/11/23	157	120.47	157	119.56	119.50	0	182,953	0.00%	大買/大賣/
2021/11/22	126	119.31	130.1	120.12	119.50	-4.1	184,329	0.00%	大買/大賣/
2021/11/19	343.2	119.59	339	116.62	117.00	4.2	185,580	0.00%	大買/大賣/
2021/11/18	331.2	119.82	284.1	119.69	119.00	47	189,398	0.02%	大買/大賣/
2021/11/17	117	117.47	105	116.61	117.00	12	192,811	0.01%	大買/大賣/
2021/11/16	213	115.23	119.2	114.76	119.50	93.8	193,997	0.05%	大買/大賣/
2021/11/15	118	113.02	117	111.78	112.00	1	196,466	0.00%	大買/大賣/
2021/11/12	68	111.57	68	112.61	111.50	0	199,268	0.00%
2021/11/11	40.7	114.78	22	115.23	109.50	18.7	198,947	0.01%
2021/11/10	26.1	122.00	120.3	121.56	120.00	-94.2	197,060	-0.05%	大賣/
2021/11/09	145.5	121.86	149.1	121.97	122.00	-3.6	197,592	0.00%	大買/大賣/
2021/11/08	253	118.17	250.4	117.06	124.00	2.6	198,679	0.00%	大買/大賣/
2021/11/05	188	110.90	89.1	110.89	114.00	98.9	201,236	0.05%	大買/
2021/11/04	255.2	112.60	354.3	113.42	109.50	-99.1	204,910	-0.05%	大買/大賣/
2021/11/03	218	110.86	97.5	112.52	112.00	120.5	206,410	0.06%	大買/鉅額交易
2021/11/02	10.4	104.58	15.5	104.70	105.00	-5.1	209,357	0.00%
2021/11/01	250	102.23	249.2	100.59	100.50	0.8	210,903	0.00%	大買/大賣/
2021/10/29	108.2	95.67	128.4	96.45	99.50	-20.2	213,497	-0.01%	大買/大賣/
2021/10/28	1,034	94.80	1,041	94.19	93.20	-7	219,262	0.00%	大買/大賣/
2021/10/27	11	93.53	8.2	93.61	92.80	2.8	228,121	0.00%
2021/10/26	152	95.40	146.2	96.26	95.10	5.8	239,233	0.00%	大買/大賣/
2021/10/25	22.1	91.92	41.4	92.79	95.30	-19.3	246,483	-0.01%
2021/10/22	62.4	90.30	25.2	90.05	89.20	37.2	254,186	0.01%
2021/10/21	7	93.27	6	92.93	92.20	1	260,530	0.00%
2021/10/20	107.2	93.50	98	91.91	91.40	9.2	265,268	0.00%	大買/
2021/10/19	110.1	93.02	98.1	92.62	91.70	12	272,326	0.00%	大買/
2021/10/18	234.1	88.33	293	88.51	92.40	-58.9	280,299	-0.02%	大買/大賣/
2021/10/15	28	94.58	19	94.90	93.90	9	286,315	0.00%
2021/10/14	268.4	94.66	238.6	94.96	95.30	29.8	284,975	0.01%	大買/大賣/
2021/10/13	125	94.02	121.1	93.67	92.90	3.9	281,702	0.00%	大買/大賣/
2021/10/12	28.6	93.31	105.1	92.45	90.50	-76.5	279,732	-0.03%	大賣/
2021/10/08	91	102.48	82	100.60	100.00	9	276,342	0.00%
2021/10/07	107.1	101.12	113.5	103.50	102.50	-6.4	276,157	0.00%	大買/大賣/
2021/10/06	200.2	98.59	200	101.20	97.80	0.2	273,216	0.00%	大買/大賣/
2021/10/05	29.2	100.72	33	99.98	103.00	-3.8	270,476	0.00%
2021/10/04	144.7	107.23	197.5	103.69	102.50	-52.8	266,654	-0.02%	大買/大賣/
2021/10/01	55	116.36	40.3	115.51	113.50	14.6	262,828	0.01%
2021/09/30	6.1	125.39	4	125.00	126.00	2.1	258,955	0.00%
2021/09/29	19.3	123.35	13	123.08	123.00	6.3	266,397	0.00%
2021/09/28	178.4	126.80	157.1	125.73	125.50	21.3	272,286	0.01%	大買/大賣/
2021/09/27	233.2	135.06	140.2	134.63	131.50	93	278,548	0.03%	大買/大賣/
2021/09/24	59.3	132.64	48.8	133.07	134.00	10.5	277,910	0.00%
2021/09/23	13	127.85	30	128.30	127.50	-17	276,862	-0.01%
2021/09/22	35	125.14	25	124.68	125.00	10	278,003	0.00%
2021/09/17	80.2	126.10	75.2	128.17	128.00	5	278,093	0.00%
2021/09/16	109	124.96	119	124.59	124.00	-10	278,408	0.00%	大買/大賣/
2021/09/15	48.1	123.27	28	123.59	124.50	20.1	279,439	0.01%
2021/09/14	63.8	127.46	32	129.36	123.50	31.8	279,133	0.01%
2021/09/13	28.1	134.98	37	134.39	132.00	-8.9	278,137	0.00%
2021/09/10	59.3	131.53	101.3	131.08	133.50	-42	277,324	-0.02%	大賣/
2021/09/09	18.2	127.24	35	126.09	126.50	-16.8	276,395	-0.01%
2021/09/08	118	126.95	118	126.52	126.00	0	282,336	0.00%	大買/大賣/
2021/09/07	231	124.46	220.2	125.22	128.00	10.8	296,157	0.00%	大買/大賣/
2021/09/06	169.5	123.36	165	121.36	118.00	4.5	300,566	0.00%	大買/大賣/
2021/09/03	144.6	126.66	49.3	124.77	125.50	95.3	306,502	0.03%	大買/
2021/09/02	35	128.17	37	128.86	129.50	-2	310,347	0.00%
2021/09/01	64.3	132.65	41	130.29	128.50	23.3	315,029	0.01%
2021/08/31	21.1	138.78	18	138.94	136.00	3.1	315,876	0.00%
2021/08/30	42	141.90	35	141.93	140.00	7	324,773	0.00%
2021/08/27	34.3	141.13	19	142.66	141.00	15.3	330,529	0.00%
2021/08/26	77.1	141.66	59.1	143.02	142.50	18	337,701	0.01%
2021/08/25	75	141.72	63.5	142.18	144.00	11.5	346,126	0.00%
2021/08/24	83.3	143.39	68	143.38	140.00	15.3	351,799	0.00%
2021/08/23	72.1	143.92	136.5	142.99	144.00	-64.4	356,981	-0.02%	大賣/
2021/08/20	46.2	132.39	44	131.61	132.50	2.2	363,044	0.00%
2021/08/19	104.2	132.80	60	133.77	128.00	44.2	368,882	0.01%	大買/
2021/08/18	77.4	131.07	88.4	130.10	136.00	-11	373,418	0.00%
2021/08/17	22	129.14	15	133.10	126.50	7	379,697	0.00%
2021/08/16	27	131.57	52	132.21	130.50	-25	389,123	-0.01%
2021/08/13	68.4	134.76	50.1	137.69	130.50	18.3	396,226	0.00%
2021/08/12	56	132.80	65	134.04	137.00	-9	405,746	0.00%
2021/08/11	258.7	136.20	243	132.46	132.00	15.7	407,695	0.00%	大買/大賣/
2021/08/10	307.3	144.91	295.1	140.71	139.50	12.2	403,656	0.00%	大買/大賣/
2021/08/09	127	145.64	119.2	144.88	142.50	7.8	405,351	0.00%	大買/大賣/
2021/08/06	332.2	140.74	340.4	145.57	142.00	-8.2	410,188	0.00%	大買/大賣/
2021/08/05	315.3	142.50	306	139.20	138.50	9.3	410,472	0.00%	大買/大賣/
2021/08/04	252.1	142.29	246	141.77	143.50	6.1	413,241	0.00%	大買/大賣/
2021/08/03	398.1	141.57	394.4	142.00	141.00	3.6	422,017	0.00%	大買/大賣/
2021/08/02	275.6	130.05	269.1	132.59	141.50	6.6	419,806	0.00%	大買/大賣/
2021/07/30	246.5	143.30	202.2	144.55	132.00	44.4	414,783	0.01%	大買/大賣/
2021/07/29	78.3	137.70	73.7	137.98	144.50	4.7	409,169	0.00%
2021/07/28	138.3	123.73	118.2	124.75	131.50	20.1	407,561	0.00%	大買/大賣/
2021/07/27	372.2	129.29	452.1	127.64	126.50	-79.9	407,672	-0.02%	大買/大賣/
2021/07/26	64.4	146.05	40	146.11	140.50	24.4	408,233	0.01%
2021/07/23	363.1	148.74	293.4	150.49	154.00	69.7	407,402	0.02%	大買/大賣/
2021/07/22	227.4	143.26	213.2	141.02	143.50	14.2	404,660	0.00%	大買/大賣/
2021/07/21	139.3	167.29	200	163.10	155.00	-60.8	404,151	-0.02%	大買/大賣/
2021/07/20	6.5	170.64	2	170.00	169.50	4.5	400,099	0.00%
2021/07/19	5.2	188.93	9	187.78	186.00	-3.9	408,762	0.00%
2021/07/16	29	174.41	26.3	172.86	178.50	2.7	420,744	0.00%
2021/07/15	1.2	154.18	1.2	158.75	163.00	0	426,675	0.00%
2021/07/14	43.4	149.34	130	149.50	148.50	-86.6	431,418	-0.02%	大賣/
2021/07/13	135.7	166.39	0	0.00	165.00	135.7	436,403	0.03%	大買/鉅額交易
2021/07/12	15	192.63	7	182.57	183.00	8	440,608	0.00%
2021/07/09	36.7	189.38	19	189.84	187.00	17.7	444,332	0.00%
2021/07/08	10.5	188.24	48.1	195.24	207.50	-37.7	453,132	-0.01%
2021/07/07	8.4	206.77	93.1	210.36	202.00	-84.8	458,714	-0.02%
2021/07/06	171.6	223.76	222.1	222.93	224.00	-50.5	463,239	-0.01%	大買/大賣/
2021/07/05	219.2	208.76	287.4	209.07	217.00	-68.2	460,933	-0.01%	大買/大賣/
2021/07/02	203.7	210.08	224.4	211.88	206.50	-20.7	457,561	0.00%	大買/大賣/
2021/07/01	132.8	207.92	81.1	209.18	213.00	51.7	454,472	0.01%	大買/
2021/06/30	45.1	187.53	74	188.11	197.00	-28.9	460,040	-0.01%
2021/06/29	104.4	178.92	80.1	178.75	179.50	24.4	463,620	0.01%	大買/
2021/06/28	40.2	172.12	23.1	171.63	176.00	17.2	466,807	0.00%
2021/06/25	41	158.15	19.3	156.42	160.00	21.7	467,678	0.00%
2021/06/24	8	142.75	20.3	144.20	152.00	-12.3	469,148	0.00%
2021/06/23	26.5	144.24	53	142.68	138.50	-26.5	470,103	-0.01%
2021/06/22	76.2	157.42	102	156.75	153.50	-25.8	472,134	-0.01%	大賣/
2021/06/21	63	148.13	72	148.65	152.00	-9	474,523	0.00%
2021/06/18	95.1	138.30	79.2	139.89	140.00	15.9	481,844	0.00%
2021/06/17	163	132.65	144	133.19	136.50	19	486,053	0.00%	大買/大賣/
2021/06/16	584.7	142.04	522.3	141.25	133.50	62.4	482,407	0.01%	大買/大賣/
2021/06/15	242.8	130.83	230.1	132.45	136.00	12.7	469,049	0.00%	大買/大賣/
2021/06/11	209.2	119.09	108.9	119.79	124.00	100.3	462,202	0.02%	大買/大賣/
2021/06/10	305.2	113.07	374.9	113.47	113.50	-69.7	455,798	-0.02%	大買/大賣/
2021/06/09	126	116.76	133	117.71	116.00	-7	452,231	0.00%	大買/大賣/
2021/06/08	57	114.23	108.1	114.08	115.50	-51.1	447,647	-0.01%	大賣/
2021/06/07	187.1	112.47	184.5	112.25	110.50	2.7	445,887	0.00%	大買/大賣/
2021/06/04	129.1	119.01	194	117.67	116.50	-64.9	437,397	-0.01%	大買/大賣/
2021/06/03	163.1	117.16	172	116.09	119.00	-9	432,526	0.00%	大買/大賣/
2021/06/02	204.9	111.87	149.5	112.94	110.50	55.4	425,638	0.01%	大買/大賣/
2021/06/01	94	102.73	101.3	102.85	108.00	-7.3	416,036	0.00%	大賣/
2021/05/31	231.6	100.96	173.1	100.88	98.60	58.5	408,878	0.01%	大買/大賣/
2021/05/28	402.3	94.03	424.3	94.36	96.40	-22	400,305	-0.01%	大買/大賣/
2021/05/27	342.1	87.97	204	88.50	87.70	138	393,426	0.04%	大買/大賣/鉅額交易
2021/05/26	132	83.05	176.4	83.82	85.60	-44.4	387,304	-0.01%	大買/大賣/
2021/05/25	140.4	83.83	84	83.96	82.40	56.4	379,915	0.01%	大買/
2021/05/24	231.7	87.36	145	87.90	86.40	86.7	373,220	0.02%	大買/大賣/
2021/05/21	83	81.76	179	81.75	84.70	-96	366,431	-0.03%	大賣/
2021/05/20	246	78.97	175	79.32	77.00	71	363,426	0.02%	大買/大賣/
2021/05/19	43.3	74.27	50	74.97	76.30	-6.8	353,990	0.00%
2021/05/18	23	67.78	27.7	68.02	69.40	-4.7	354,300	0.00%
2021/05/17	70.1	65.76	91	65.48	63.10	-20.9	355,083	-0.01%
2021/05/14	362	74.40	340	73.63	70.10	22	348,929	0.01%	大買/大賣/
2021/05/13	103.5	79.02	58	78.28	77.50	45.5	341,630	0.01%	大買/
2021/05/12	107.5	90.11	172	90.36	86.10	-64.5	339,909	-0.02%	大買/大賣/
2021/05/11	561.1	96.77	491.1	96.33	95.60	70.1	338,553	0.02%	大買/大賣/
2021/05/10	173.1	91.30	178	91.80	93.50	-5	328,422	0.00%	大買/大賣/
2021/05/07	90	81.65	107	82.71	85.00	-17	325,581	-0.01%	大賣/
2021/05/06	139	81.79	145	82.08	81.10	-6	323,968	0.00%	大買/大賣/
2021/05/05	129	79.43	132	79.79	79.90	-3	320,740	0.00%	大買/大賣/
2021/05/04	261	84.57	204	85.29	78.00	57	317,797	0.02%	大買/大賣/
2021/05/03	180.8	84.60	180	84.67	86.60	0.8	313,206	0.00%	大買/大賣/
2021/04/29	33	75.82	80	76.12	79.00	-47	311,289	-0.02%
2021/04/28	63	78.37	33.1	78.94	76.80	30	313,044	0.01%
2021/04/27	224	78.80	213	79.18	77.50	11	314,226	0.00%	大買/大賣/
2021/04/26	45	74.63	74.5	73.65	76.80	-29.5	312,603	-0.01%
2021/04/23	84.5	71.14	201	71.16	69.90	-116.5	315,745	-0.04%	大賣/鉅額交易
2021/04/22	272	79.36	325	79.32	72.90	-53	315,593	-0.02%	大買/大賣/
2021/04/21	219	72.53	117.1	73.83	75.90	101.9	308,666	0.03%	大買/大賣/鉅額交易
2021/04/20	207	68.04	259	67.97	69.00	-52	309,304	-0.02%	大買/大賣/
2021/04/19	158	67.69	140	67.16	68.00	18	313,097	0.01%	大買/大賣/
2021/04/16	61	61.86	116	60.21	63.30	-55	312,672	-0.02%	大賣/
2021/04/15	45	59.05	57	59.60	59.00	-12	316,287	0.00%
2021/04/14	295	58.84	153	58.09	59.90	142	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	140	56.13	87	56.49	56.90	53	323,391	0.02%	大買/
2021/04/12	77	54.64	116	54.49	55.00	-39	325,158	-0.01%	大賣/
2021/04/09	74	50.56	153	50.78	50.00	-79	327,887	-0.02%	大賣/
2021/04/08	56	51.82	36	51.65	52.30	20	328,861	0.01%
2021/04/07	73	49.94	100	49.60	50.50	-27	330,502	-0.01%
2021/04/06	237	47.99	184	48.25	49.50	53	339,217	0.02%	大買/大賣/
2021/04/01	79	47.42	80	47.26	47.90	-1	334,420	0.00%
2021/03/31	101	45.65	110.3	45.71	45.50	-9.3	335,169	0.00%	大買/大賣/
2021/03/30	31	44.00	18	44.54	43.80	13	332,613	0.00%
2021/03/29	46	43.98	71	44.00	43.80	-25	334,642	-0.01%
2021/03/26	15	43.00	23	42.78	43.05	-8	338,151	0.00%
2021/03/25	27	42.37	39	42.64	41.70	-12	342,399	0.00%
2021/03/24	79	43.11	81	43.20	43.70	-2	344,151	0.00%
2021/03/23	212	44.32	109	43.80	42.75	103	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	52	44.76	70	45.10	45.85	-18	335,637	-0.01%
2021/03/19	53.3	41.74	76	41.90	41.70	-22.7	335,053	-0.01%
2021/03/18	29	41.25	31	40.95	41.65	-2	336,025	0.00%
2021/03/17	18	40.00	15	40.12	40.10	3	338,081	0.00%
2021/03/16	26	39.63	26	39.82	39.60	0	340,095	0.00%
2021/03/15	36	39.65	18	39.68	40.00	18	343,638	0.01%
2021/03/12	2	39.18	16	39.00	38.80	-14	346,068	0.00%
2021/03/11	24	39.11	25	38.58	38.15	-1	345,247	0.00%
2021/03/10	25	38.32	44	38.42	38.05	-19	343,580	-0.01%
2021/03/09	36	37.64	25	37.67	38.40	11	342,793	0.00%
2021/03/08	50	37.86	60	37.83	37.35	-10	342,626	0.00%
2021/03/05	18	37.27	19	37.39	37.30	-1	343,254	0.00%
2021/03/04	43	37.47	41	37.51	37.30	2	344,270	0.00%
2021/03/03	36	36.92	35	37.21	38.05	1	345,435	0.00%
2021/03/02	51	37.95	42	38.43	36.50	9	347,418	0.00%
2021/02/26	60.1	37.41	35	37.36	37.95	25.1	346,878	0.01%
2021/02/25	9	37.67	20.1	37.61	37.65	-11.1	346,065	0.00%
2021/02/24	26	37.32	28	37.79	36.75	-2	346,653	0.00%
2021/02/23	20	39.24	49	39.73	38.35	-29	345,278	-0.01%
2021/02/22	42	39.21	66	39.15	39.40	-24	343,575	-0.01%
2021/02/19	59	37.19	31	36.80	36.85	28	341,444	0.01%
2021/02/18	59	38.13	37	37.97	37.45	22	340,564	0.01%
2021/02/17	31	35.47	57	35.16	36.70	-26	334,836	-0.01%
2021/02/05	54	33.78	55	33.80	33.70	-1	333,779	0.00%
2021/02/04	17	33.73	30	33.93	33.95	-13	333,977	0.00%
2021/02/03	67	34.22	222	34.43	33.55	-155	335,365	-0.05%	大賣/鉅額交易
2021/02/02	206	33.44	83	33.36	34.10	123	334,637	0.04%	大買/鉅額交易
2021/02/01	7	30.84	7	31.38	31.20	0	332,819	0.00%
2021/01/29	45	32.06	4.3	32.00	31.20	40.7	331,287	0.01%
2021/01/28	14.2	32.38	25.3	32.84	33.20	-11.1	329,188	0.00%
2021/01/27	22.1	33.23	9.1	32.93	32.45	13	326,737	0.00%
2021/01/26	29.6	34.32	94	34.35	33.65	-64.4	324,290	-0.02%
2021/01/25	55.3	35.96	63	36.07	35.35	-7.7	321,731	0.00%
2021/01/22	132	34.17	81.6	33.34	35.00	50.4	317,020	0.02%	大買/
2021/01/21	104	32.19	100	32.07	32.10	4	311,919	0.00%	大買/
2021/01/20	117	30.99	128	31.09	30.45	-11	307,578	0.00%	大買/大賣/
2021/01/19	106	33.78	121	33.08	32.00	-15	301,961	0.00%	大買/大賣/
2021/01/18	629	33.70	685	33.65	34.00	-56	298,582	-0.02%	大買/大賣/
2021/01/15	66	34.95	43	34.87	34.25	23	291,543	0.01%
2021/01/14	34	38.74	39	38.75	38.05	-5	282,872	0.00%
2021/01/13	100	38.23	31	38.38	37.45	69	277,868	0.02%
2021/01/12	54	39.87	42	40.33	38.55	12	271,214	0.00%
2021/01/11	43	41.92	65	42.07	42.65	-22	263,335	-0.01%
2021/01/08	58	39.51	545	39.03	40.30	-487	258,827	-0.19%	大賣/鉅額交易
2021/01/07	106	39.26	237	39.57	38.45	-131	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	113	43.90	284	45.31	42.55	-171	239,427	-0.07%	大買/大賣/鉅額交易
2021/01/05	299	44.86	64.3	44.40	45.50	234.7	232,855	0.10%	大買/鉅額交易
2021/01/04	139	43.43	143	43.89	44.75	-4	225,311	0.00%	大買/大賣/
2020/12/31	91	39.75	70.6	39.44	40.70	20.4	217,707	0.01%
2020/12/30	140	37.85	94	37.52	38.20	46	211,301	0.02%	大買/
2020/12/29	171	38.64	97	38.55	38.35	74	206,347	0.04%	大買/
2020/12/28	41	36.16	306	35.11	36.75	-265	193,655	-0.14%	大賣/鉅額交易
2020/12/25	43	33.08	85	33.20	33.45	-42	191,484	-0.02%
2020/12/24	194	31.24	81	31.38	31.00	113	186,562	0.06%	大買/鉅額交易
2020/12/23	125	30.17	142	29.97	30.70	-17	184,624	-0.01%	大買/大賣/
2020/12/22	45	32.55	268	32.66	30.20	-223	182,936	-0.12%	大賣/鉅額交易
2020/12/21	127	32.47	182	32.63	32.55	-55	178,077	-0.03%	大買/大賣/
2020/12/18	141	30.50	219	30.66	30.60	-78	174,642	-0.04%	大買/大賣/
2020/12/17	53	29.59	11	29.67	29.50	42	169,195	0.02%
2020/12/16	53	29.34	75	29.44	29.65	-22	168,328	-0.01%
2020/12/15	274	29.52	154	29.65	28.65	120	165,748	0.07%	大買/大賣/鉅額交易
2020/12/14	112	28.59	119.2	28.61	29.45	-7.2	161,575	0.00%	大買/大賣/
2020/12/11	117	27.66	156	27.64	27.15	-39	159,719	-0.02%	大買/大賣/
2020/12/10	259	28.79	52	28.75	28.90	207	156,348	0.13%	大買/鉅額交易
2020/12/09	419	28.19	73	28.13	28.50	346	157,119	0.22%	大買/鉅額交易
2020/12/08	58	26.54	32.3	26.46	26.65	25.8	154,716	0.02%
2020/12/07	6	24.39	8	24.61	24.25	-2	149,613	0.00%
2020/12/04	37	24.31	49	24.22	24.20	-12	148,675	-0.01%
2020/12/03	12	24.75	1	24.75	24.75	11	148,725	0.01%
2020/12/02	1	24.60	50	24.37	24.65	-49	150,359	-0.03%
2020/12/01	70.5	24.28	35	24.28	24.30	35.5	149,880	0.02%
2020/11/30	29.2	25.06	20	24.70	24.70	9.2	148,944	0.01%
2020/11/27	11.1	24.91	10	25.10	25.10	1.1	147,374	0.00%
2020/11/26	25.2	24.30	3	24.20	24.65	22.2	146,402	0.02%
2020/11/25	13	23.60	12	23.95	23.85	1	145,358	0.00%
2020/11/24	13	23.37	20.7	23.45	23.15	-7.7	142,622	-0.01%
2020/11/23	53	23.20	109	23.27	23.45	-56	141,379	-0.04%	大賣/
2020/11/20	145	22.21	100.2	22.40	22.55	44.8	141,017	0.03%	大買/
2020/11/19	53	22.06	21	21.90	21.95	32	142,743	0.02%
2020/11/18	31	22.26	26	22.07	22.50	5	140,647	0.00%
2020/11/17	13	21.02	11	20.94	21.10	2	137,819	0.00%
2020/11/16	9	20.27	47	20.52	20.50	-38	138,620	-0.03%
2020/11/13	11	20.05	50	20.14	20.10	-39	139,438	-0.03%
2020/11/12	54	19.66	0	0.00	19.50	54	138,375	0.04%
2020/11/11	9	19.65	12	20.10	20.20	-3	138,779	0.00%
2020/11/10	25	21.00	29.1	20.63	19.95	-4.1	137,101	0.00%
2020/11/09	20	21.44	47	21.52	21.70	-27	131,851	-0.02%
2020/11/06	0	0.00	18	19.91	20.35	-18	128,364	-0.01%
2020/11/05	30	20.09	26	20.05	19.80	4	127,834	0.00%
2020/11/04	5	19.90	1	19.20	19.80	4	126,762	0.00%
2020/11/02	10	19.60	10	19.40	19.20	0	124,190	0.00%
2020/10/30	26	19.00	25	19.25	18.90	1	121,735	0.00%
2020/10/29	32	18.78	30	18.63	18.95	2	119,885	0.00%
2020/10/28	27	19.10	6	19.41	18.80	21	117,910	0.02%
2020/10/27	38	19.55	15	19.55	19.65	23	115,403	0.02%
2020/10/26	39	19.92	17	19.84	19.80	22	113,934	0.02%
2020/10/23	30	18.85	28	18.67	18.60	2	109,416	0.00%
2020/10/22	0	0.00	6	17.74	17.90	-6	106,951	-0.01%
2020/10/21	0	0.00	12	17.87	17.85	-12	106,336	-0.01%
2020/10/20	0	0.00	6	17.83	17.95	-6	105,733	-0.01%
2020/10/19	226	17.93	33	17.83	17.85	193	104,644	0.18%	大買/鉅額交易
2020/10/16	18	17.62	1	17.85	17.65	17	103,316	0.02%
2020/10/15	10	17.45	33	17.41	17.50	-23	101,167	-0.02%
2020/10/14	0	0.00	17	16.84	17.15	-17	99,905	-0.02%
2020/10/13	23	17.10	1	17.00	17.00	22	98,781	0.02%
2020/10/12	15	16.53	0	0.00	16.30	15	96,201	0.02%
2020/10/08	6	16.50	11	16.41	16.65	-5	95,101	-0.01%
2020/10/07	3	16.62	0	0.00	16.65	3	94,341	0.00%
2020/10/06	0	0.00	16	16.37	16.45	-16	93,537	-0.02%
2020/10/05	32	16.33	6	16.17	16.45	26	92,554	0.03%
2020/09/30	3	15.88	0	0.00	15.85	3	90,775	0.00%
2020/09/29	0	0.00	4	15.83	15.45	-4	89,783	0.00%
2020/09/28	25	15.48	31	15.52	15.55	-6	88,723	-0.01%
2020/09/25	4	15.26	6	15.24	15.40	-2	88,039	0.00%
2020/09/24	4	14.88	1	14.95	14.80	3	85,793	0.00%
2020/09/23	32	15.15	10	15.28	15.20	22	83,579	0.03%
2020/09/22	2	15.95	5	15.94	15.80	-3	79,654	0.00%
2020/09/21	7	15.80	13	15.87	15.80	-6	78,597	-0.01%
2020/09/18	6	15.96	0	0.00	16.05	6	77,335	0.01%
2020/09/17	17	16.21	5	16.35	16.10	12	76,254	0.02%
2020/09/16	14	16.02	94	16.06	16.10	-80	74,588	-0.11%
2020/09/15	3	16.70	14	16.69	16.90	-11	71,108	-0.02%
2020/09/14	48	17.12	2	17.58	16.50	46	69,318	0.07%
2020/09/11	41	18.62	73	19.25	17.70	-32	64,199	-0.05%
2020/09/10	10	19.13	10	19.19	19.05	0	60,379	0.00%
2020/09/09	10	18.97	0	0.00	19.00	10	59,235	0.02%
2020/09/08	8	18.44	10	18.71	18.70	-2	57,847	0.00%
2020/09/07	13	19.19	12	19.43	18.80	1	55,986	0.00%
2020/09/04	16	18.14	58	18.19	18.80	-42	52,869	-0.08%
2020/09/03	19	17.99	93	17.89	18.20	-74	51,321	-0.14%
2020/09/02	11	17.59	3	17.35	17.60	8	49,450	0.02%
2020/09/01	37	17.01	0	0.00	17.20	37	48,390	0.08%
2020/08/31	51	17.36	51	17.30	17.40	0	46,838	0.00%
2020/08/28	63	16.39	11	16.55	16.35	52	43,576	0.12%
2020/08/27	1	16.30	0	0.00	16.25	1	42,409	0.00%
2020/08/26	9	16.47	11	16.46	16.45	-2	41,223	0.00%
2020/08/25	22	16.28	26	15.68	16.30	-4	39,046	-0.01%
2020/08/24	4	15.18	5	15.20	15.20	-1	34,943	0.00%
2020/08/21	24	15.26	12	15.49	15.20	12	34,183	0.04%
2020/08/20	42	14.99	7	15.39	15.00	35	32,488	0.11%
2020/08/19	14	15.45	49	15.35	15.40	-35	29,075	-0.12%
2020/08/18	26	15.02	12	15.35	15.20	14	26,709	0.05%
2020/08/17	3	14.47	6.1	14.62	14.90	-3.1	23,874	-0.01%
2020/08/14	7	13.46	19	13.53	13.55	-12	21,723	-0.06%
2020/08/12	401	12.05	405	12.10	12.20	-4	18,795	-0.02%	大買/大賣/
2020/08/11	1	12.60	680	12.63	12.45	-679	18,327	-3.70%	大賣/鉅額交易
2020/08/10	0	0.00	6	11.82	12.50	-6	16,859	-0.04%
2020/08/07	0	0.00	10	11.45	11.40	-10	15,756	-0.06%
2020/07/29	2	10.90	0	0.00	10.95	2	15,078	0.01%
2020/07/20	0	0.00	3	10.85	10.80	-3	16,096	-0.02%
2020/07/14	1	10.75	0	0.00	10.70	1	16,443	0.01%
2020/07/13	2	10.80	0	0.00	10.80	2	16,520	0.01%
2020/07/10	1	10.90	0	0.00	10.75	1	16,836	0.01%
2020/07/08	1	11.10	0	0.00	11.15	1	16,764	0.01%
2020/07/07	4	11.15	0	0.00	11.25	4	16,658	0.02%
2020/07/06	2	11.20	1	11.20	11.15	1	16,800	0.01%
2020/07/03	2	11.10	0	0.00	11.15	2	16,619	0.01%
2020/06/22	0	0.00	2	10.70	10.75	-2	16,764	-0.01%
2020/06/16	0	0.00	2	11.10	11.25	-2	16,725	-0.01%
2020/06/12	1	10.60	0	0.00	10.85	1	17,087	0.01%
2020/06/11	10	11.00	1	11.10	10.95	9	17,309	0.05%
2020/06/09	1	11.45	0	0.00	11.30	1	17,670	0.01%
2020/06/08	2	11.40	1	11.50	11.35	1	17,874	0.01%
2020/06/05	1	11.35	0	0.00	11.40	1	17,760	0.01%
2020/05/20	0	0.00	2	10.80	10.75	-2	16,708	-0.01%
2020/05/18	0	0.00	2	10.55	10.70	-2	16,605	-0.01%
2020/05/14	4	10.44	0	0.00	10.35	4	16,696	0.02%
2020/05/12	2	10.50	0	0.00	10.50	2	16,654	0.01%
2020/05/08	0	0.00	5	10.66	10.55	-5	16,543	-0.03%
2020/05/05	0	0.00	5	10.75	10.65	-5	16,636	-0.03%
2020/05/04	0	0.00	5	10.75	10.75	-5	16,637	-0.03%
2020/04/30	3	11.00	0	0.00	11.10	3	16,615	0.02%
2020/04/29	0	0.00	10	10.70	10.70	-10	16,169	-0.06%
2020/04/27	0	0.00	19	10.17	10.20	-19	16,250	-0.12%
2020/04/24	1	9.94	0	0.00	9.94	1	16,289	0.01%
2020/04/22	5	9.66	0	0.00	9.88	5	16,290	0.03%
2020/04/21	6	9.97	0	0.00	9.88	6	16,366	0.04%
2020/04/20	10	10.10	0	0.00	10.10	10	16,196	0.06%
2020/04/17	180	10.51	0	0.00	10.25	180	16,085	1.12%	大買/鉅額交易
2020/04/15	170	10.60	0	0.00	10.35	170	16,298	1.04%	大買/鉅額交易
2020/04/14	2	10.25	0	0.00	10.15	2	15,993	0.01%
2020/04/13	0	0.00	1	10.05	10.05	-1	15,991	-0.01%
2020/04/09	171	10.02	160	10.05	10.25	11	16,548	0.07%	大買/大賣/
2020/03/31	1	9.15	0	0.00	9.25	1	15,718	0.01%
2020/03/27	0	0.00	90	9.74	9.40	-90	15,373	-0.59%
2020/03/26	90	9.66	0	0.00	9.67	90	15,138	0.59%
2020/03/23	200	9.25	200	9.29	9.24	0	15,121	0.00%	大買/大賣/
2020/03/20	190	9.60	190	9.65	9.60	0	14,994	0.00%	大買/大賣/
2020/03/19	100	9.16	100	9.22	9.20	0	14,834	0.00%
2020/03/18	1	9.47	0	0.00	9.50	1	14,626	0.01%
2020/03/17	200	9.52	130	9.58	9.42	70	14,397	0.49%	大買/大賣/
2020/03/16	1	10.00	0	0.00	9.86	1	14,019	0.01%
2020/03/13	117	10.20	117	10.25	10.45	0	13,652	0.00%	大買/大賣/
2020/02/27	54	11.65	0	0.00	11.55	54	12,396	0.44%
2020/02/11	0	0.00	1	11.65	11.65	-1	12,133	-0.01%
2020/02/06	1	11.80	0	0.00	11.95	1	12,973	0.01%
2020/01/30	0	0.00	1	11.75	11.80	-1	13,347	-0.01%
2020/01/20	0	0.00	3	13.05	12.95	-3	13,050	-0.02%
2020/01/16	0	0.00	3	13.00	13.00	-3	13,165	-0.02%
2020/01/13	3	13.15	0.2	13.10	13.15	2.8	13,088	0.02%
2020/01/10	1	13.10	0	0.00	13.15	1	13,087	0.01%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/06	3	13.12	0	0.00	13.00	3	12,401	0.02%
2020/01/03	0	0.00	59	13.00	13.00	-59	12,096	-0.49%
2019/12/25	0	0.00	0.9	12.50	12.55	-0.9	11,797	-0.01%
2019/12/23	0	0.00	1.7	12.53	12.55	-1.7	11,986	-0.01%
2019/12/18	0.5	12.55	0	0.00	12.65	0.5	11,984	0.00%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	500	12.30	5	12.35	12.35	495	11,600	4.27%	大買/鉅額交易
2019/11/21	5	12.60	0	0.00	12.55	5	10,902	0.05%
2019/11/14	12	12.40	0	0.00	12.35	12	10,800	0.11%
2019/11/13	5	12.55	0	0.00	12.60	5	10,919	0.05%
2019/11/12	2	12.60	0	0.00	12.65	2	11,077	0.02%
2019/11/06	105	12.66	200	12.65	12.80	-95	11,286	-0.84%	大買/大賣/
2019/11/05	0	0.00	400	12.40	12.65	-400	11,154	-3.59%	大賣/鉅額交易
2019/10/31	10	12.60	0	0.00	12.50	10	11,116	0.09%
2019/10/29	15	12.83	0	0.00	12.70	15	10,954	0.14%
2019/10/25	50	13.45	0	0.00	13.20	50	11,122	0.45%
2019/10/22	5	13.35	0	0.00	13.40	5	11,330	0.04%
2019/10/04	0	0.00	0.1	12.75	12.75	-0.1	12,291	0.00%
2019/10/03	11	12.70	0	0.00	12.70	11	12,315	0.09%
2019/09/20	10	13.15	0	0.00	13.10	10	13,139	0.08%
2019/09/18	0	0.00	0.2	13.05	13.10	-0.2	13,170	0.00%
2019/08/27	5	12.60	0	0.00	12.65	5	12,898	0.04%
2019/08/23	15	12.87	0	12.85	12.90	15	12,875	0.12%
2019/08/22	0	0.00	0.2	12.70	12.70	-0.2	12,850	0.00%
2019/08/13	50	13.20	0	0.00	13.10	50	12,140	0.41%
2019/07/31	0	0.00	2	14.20	14.40	-2	11,636	-0.02%
2019/07/30	101	14.45	115	14.56	14.25	-14	11,591	-0.12%	大買/大賣/
2019/07/29	5	14.24	3	14.13	14.20	2	11,589	0.02%
2019/07/26	0	0.00	20	13.96	14.00	-20	11,462	-0.17%
2019/07/25	100	13.95	106	14.11	14.10	-6	11,566	-0.05%	大賣/
2019/07/23	0	0.00	15	14.00	14.00	-15	11,295	-0.13%
2019/07/22	0	0.00	3	14.03	14.15	-3	11,146	-0.03%
2019/07/15	0	0.00	13	13.15	13.35	-13	11,357	-0.11%
2019/07/12	13	13.25	0	0.00	13.25	13	11,481	0.11%
2019/07/05	0	0.00	1	13.50	13.55	-1	12,131	-0.01%
2019/07/03	0	0.00	1	13.35	13.40	-1	11,851	-0.01%
2019/07/01	0	0.00	2	13.00	13.10	-2	11,539	-0.02%
2019/06/27	0	0.00	3	12.70	12.65	-3	11,223	-0.03%
2019/06/25	0	0.00	3	12.45	12.50	-3	11,164	-0.03%
2019/06/24	0	0.00	2.8	12.42	12.50	-2.8	11,265	-0.02%
2019/06/04	0	0.00	0	12.00	12.00	0	11,425	0.00%
2019/05/27	13	12.05	0	0.00	12.05	13	11,810	0.11%
2019/05/24	0	0.00	13	12.10	12.10	-13	11,993	-0.11%
2019/05/10	5	12.60	0	0.00	12.50	5	12,205	0.04%
2019/05/07	0	0.00	15	13.15	13.00	-15	11,647	-0.13%
2019/05/06	18.7	13.04	0	0.00	13.05	18.7	11,436	0.16%
2019/05/03	0	0.00	5	13.65	13.70	-5	10,955	-0.05%
2019/04/29	0	0.00	31	13.40	13.40	-31	10,393	-0.30%
2019/04/25	15	13.25	1	13.35	13.40	14	10,233	0.14%
2019/04/24	10	13.20	20	13.50	13.20	-10	10,129	-0.10%
2019/04/23	12	13.15	12	13.35	13.45	0	10,026	0.00%
2019/04/22	15	13.35	15	13.30	13.30	0	9,816	0.00%
2019/04/19	15	12.95	0	0.00	12.95	15	9,401	0.16%
2019/02/27	0	0.00	2	12.55	12.45	-2	11,874	-0.02%
2019/02/26	10	12.48	0	0.00	12.50	10	11,688	0.09%
2019/02/25	0	0.00	20	12.35	12.25	-20	11,552	-0.17%
2019/02/21	30	12.26	0	0.00	12.25	30	11,478	0.26%
2019/02/12	10	11.93	0	0.00	11.90	10	11,316	0.09%
2019/02/11	10	11.95	0	0.00	11.95	10	11,325	0.09%
2019/01/23	10	11.95	0	0.00	11.90	10	11,755	0.09%
2019/01/16	10	12.05	0	0.00	12.00	10	12,202	0.08%
2019/01/07	0	0.00	5	11.80	11.95	-5	12,443	-0.04%
2018/12/17	0	0.00	1	12.85	12.85	-1	12,300	-0.01%
2018/12/14	0.8	12.50	0	0.00	12.50	0.8	12,009	0.01%
2018/12/13	0	0.00	10	12.50	12.50	-10	12,011	-0.08%
2018/12/03	2	11.85	0	0.00	11.95	2	10,609	0.02%
2018/11/30	0	0.00	5	11.70	11.65	-5	10,062	-0.05%
2018/11/29	0	0.00	1	12.15	12.00	-1	9,059	-0.01%
2018/11/28	1	12.15	1	12.00	12.15	0	8,833	0.00%
2018/11/26	0	0.00	1	11.70	11.65	-1	8,199	-0.01%
2018/11/23	3	11.50	0	0.00	11.45	3	8,107	0.04%
2018/11/12	0	0.00	5	11.30	11.35	-5	8,004	-0.06%
2018/10/30	0	0.00	2.2	11.21	11.35	-2.2	8,099	-0.03%
2018/10/25	10	11.40	10	11.50	11.40	0	8,166	0.00%
2018/10/18	10	12.35	0	0.00	12.15	10	7,878	0.13%
2018/10/12	2	11.75	0	0.00	11.70	2	7,777	0.03%
2018/10/11	0	0.00	3	12.15	11.55	-3	7,688	-0.04%
2018/10/08	0	0.00	1	12.65	12.45	-1	7,373	-0.01%
2018/10/05	1	12.65	0	0.00	12.45	1	7,348	0.01%
2018/10/01	0.6	13.05	0	0.00	13.05	0.6	7,518	0.01%
2018/09/27	0	0.00	4	13.03	13.05	-4	7,588	-0.05%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/08/31	0	0.00	2	12.85	13.05	-2	9,105	-0.02%
2018/08/30	0	0.00	0.4	12.95	12.85	-0.4	9,112	0.00%
2018/08/28	3	13.50	0	0.00	13.55	3	8,936	0.03%
2018/08/22	4	13.60	0	0.00	13.65	4	9,155	0.04%
2018/08/17	3	13.20	0	0.00	13.00	3	9,325	0.03%
2018/08/15	3	13.40	0	0.00	13.30	3	9,503	0.03%
2018/08/02	0	0.00	1	14.15	13.85	-1	10,189	-0.01%
2018/07/26	3	13.60	0	0.00	13.60	3	10,251	0.03%
2018/07/05	0	0.00	1	13.20	12.90	-1	11,719	-0.01%
2018/07/02	2	13.40	0	0.00	13.35	2	11,812	0.02%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/11	2	14.65	1	14.65	14.65	1	12,648	0.01%
2018/05/02	0	0.00	5	15.15	15.05	-5	16,161	-0.03%
2018/04/30	0	0.00	3	14.93	15.10	-3	16,509	-0.02%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/26	2	14.35	3	14.65	14.20	-1	17,170	-0.01%
2018/04/25	3	14.35	0	0.00	14.30	3	17,237	0.02%
2018/04/23	5	14.90	0	0.00	14.90	5	17,802	0.03%
2018/04/17	4	14.70	0	0.00	14.70	4	18,938	0.02%
2018/03/31	0	0.00	0.8	15.15	15.15	-0.8	28,786	0.00%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/19	0	0.00	1	16.20	16.20	-1	29,292	0.00%
2018/03/09	10	15.55	1	15.50	15.45	9	31,322	0.03%
2018/03/06	1	15.15	0	0.00	15.05	1	32,372	0.00%
2018/03/01	0	0.00	16.7	15.80	15.90	-16.7	32,670	-0.05%
2018/02/21	0	0.00	2	15.30	15.50	-2	32,819	-0.01%
2018/02/07	1	15.70	0	0.00	15.50	1	32,820	0.00%
2018/02/06	1	15.80	1	16.00	15.30	0	33,097	0.00%
2018/02/05	6	16.32	1	16.30	16.45	5	32,631	0.02%
2018/02/02	42	17.05	0	0.00	16.80	42	32,616	0.13%
2018/02/01	58	17.20	0	0.00	17.15	58	32,782	0.18%
2018/01/22	0.4	17.50	0	0.00	17.50	0.4	34,772	0.00%
2018/01/12	3	17.90	4	17.95	18.00	-1	36,139	0.00%
2018/01/11	2	18.00	0	0.00	17.85	2	35,930	0.01%
2018/01/05	26	18.48	24	18.65	18.70	2	35,212	0.01%
2018/01/04	1	18.15	2	17.85	18.15	-1	32,858	0.00%
2018/01/03	33	18.15	538	18.34	17.70	-505	31,810	-1.59%	大賣/鉅額交易
2018/01/02	1,668	17.91	1,953.8	17.90	17.95	-285.8	29,691	-0.96%	大買/大賣/鉅額交易