長榮 (2603)-國票-桃園券商分點個股進出

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
215.0
漲跌
▲9.5
漲幅
+4.62%
成交量
164,457張
產業
上市航運類股
4706人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－國票-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	43.1	217.23	77.6	216.97	215.00	-34.5	45,871	-0.08%
2024/05/13	22.1	205.45	37.3	205.49	205.50	-15.3	43,337	-0.04%
2024/05/10	6	192.33	40.1	190.83	193.50	-34.1	41,355	-0.08%
2024/05/09	54	177.94	53.2	178.90	177.50	0.8	39,949	0.00%
2024/05/08	15.1	173.40	0	0.00	172.50	15.1	39,204	0.04%
2024/05/07	2.7	182.46	7.4	182.66	178.00	-4.7	38,428	-0.01%
2024/05/06	0	0.00	2	181.75	180.50	-2	38,171	-0.01%
2024/05/03	4.6	180.52	1	180.00	180.00	3.6	38,082	0.01%
2024/05/02	17.3	188.56	15	185.00	181.50	2.3	37,955	0.01%
2024/04/30	5	186.50	19	189.66	189.50	-14	37,605	-0.04%
2024/04/29	1	193.00	22	191.75	191.50	-21	37,284	-0.06%
2024/04/26	5	187.00	17.1	185.13	187.00	-12.1	36,888	-0.03%
2024/04/25	3	179.00	5	180.30	181.00	-2	36,262	-0.01%
2024/04/24	0	0.00	21	178.52	180.00	-21	36,522	-0.06%
2024/04/23	3.1	173.66	1.1	173.81	173.50	2	36,537	0.01%
2024/04/22	18	174.72	28.3	178.00	174.00	-10.3	36,681	-0.03%
2024/04/19	6	174.25	7.3	174.62	172.50	-1.3	36,159	0.00%
2024/04/18	4	169.63	2	169.50	168.00	2	36,032	0.01%
2024/04/17	3.2	170.34	0	0.00	170.50	3.2	36,093	0.01%
2024/04/16	1.1	173.68	1	173.50	170.50	0.1	36,505	0.00%
2024/04/15	1	179.50	6	178.58	178.00	-5	37,006	-0.01%
2024/04/12	0	0.00	7.1	176.99	176.50	-7.1	37,086	-0.02%
2024/04/11	2	171.25	11.2	174.63	175.00	-9.2	37,542	-0.02%
2024/04/10	0	0.00	2	171.50	169.00	-2	38,445	-0.01%
2024/04/09	2	170.25	11.2	170.96	171.00	-9.2	39,073	-0.02%
2024/04/08	2	165.50	1	167.00	168.00	1	39,673	0.00%
2024/04/03	4	164.50	3	165.50	165.00	1	39,600	0.00%
2024/04/02	15.1	165.26	2	166.50	165.50	13.1	39,719	0.03%
2024/04/01	6.1	168.75	1	169.50	167.50	5.1	39,542	0.01%
2024/03/29	12	176.13	13	174.12	172.00	-1	39,509	0.00%
2024/03/28	5.1	175.48	0	0.00	176.00	5.1	39,026	0.01%
2024/03/27	0	0.00	2	174.25	175.50	-2	38,886	-0.01%
2024/03/26	5.4	170.48	6	171.08	171.50	-0.6	39,666	0.00%
2024/03/25	1	170.50	1	173.50	173.50	0	40,019	0.00%
2024/03/22	34.5	171.01	0.6	171.00	170.00	33.9	40,849	0.08%
2024/03/21	8.2	176.23	7	178.57	175.00	1.2	41,611	0.00%
2024/03/20	10.1	182.02	3	180.50	176.00	7.1	41,532	0.02%
2024/03/19	26.1	172.02	19	172.03	177.00	7.1	40,415	0.02%
2024/03/18	13.2	164.29	187	164.76	164.50	-173.8	39,780	-0.44%	大賣/鉅額交易
2024/03/15	54.1	166.87	37	167.81	166.50	17.1	40,039	0.04%
2024/03/14	5	186.30	3.8	189.68	183.50	1.2	38,795	0.00%
2024/03/13	7	191.86	7	193.21	191.00	0	38,018	0.00%
2024/03/12	2	186.50	8	182.06	187.50	-6	37,317	-0.02%
2024/03/11	2	179.50	0	0.00	180.00	2	36,896	0.01%
2024/03/08	7	182.21	7	182.21	179.50	0	36,775	0.00%
2024/03/07	1	176.00	4	176.25	177.50	-3	36,257	-0.01%
2024/03/06	3	171.17	0	0.00	171.50	3	35,864	0.01%
2024/03/05	3	174.50	4.1	174.10	173.50	-1.1	35,697	0.00%
2024/03/04	2.1	169.51	5.4	169.98	172.00	-3.3	35,258	-0.01%
2024/03/01	1	168.00	2.8	164.50	165.00	-1.8	34,722	-0.01%
2024/02/29	3	163.17	5	164.70	165.50	-2	34,435	-0.01%
2024/02/23	1	160.00	1	162.50	159.50	0	33,829	0.00%
2024/02/22	5	156.40	17	159.82	162.50	-12	33,543	-0.04%
2024/02/21	1	158.00	4	155.75	155.00	-3	32,882	-0.01%
2024/02/20	0	0.00	8	153.56	153.50	-8	32,583	-0.02%
2024/02/16	4	150.88	1	151.97	148.00	3	32,785	0.01%
2024/02/15	3	147.33	0.6	149.00	149.00	2.4	33,361	0.01%
2024/02/05	1	152.00	0	0.00	152.00	1	33,037	0.00%
2024/02/02	10	151.60	0	0.00	150.00	10	32,998	0.03%
2024/02/01	1	156.50	7	156.14	157.00	-6	32,542	-0.02%
2024/01/31	1	150.50	1	152.50	150.50	0	32,117	0.00%
2024/01/30	1	151.00	0	152.00	151.50	1	32,035	0.00%
2024/01/29	1	150.50	0	0.00	151.50	1	32,167	0.00%
2024/01/26	4	151.37	0	0.00	151.00	4	32,157	0.01%
2024/01/25	5	152.60	1	152.00	151.50	4	32,011	0.01%
2024/01/24	4	153.25	11	155.18	153.50	-7	31,874	-0.02%
2024/01/23	12	154.58	0	154.00	152.50	12	31,848	0.04%
2024/01/22	6	149.75	1	151.50	152.50	5	31,840	0.02%
2024/01/19	7	155.64	5	154.00	155.00	2	31,526	0.01%
2024/01/18	10	154.00	11	156.59	158.00	-1	31,319	0.00%
2024/01/17	1	154.00	1	152.50	152.50	0	30,863	0.00%
2024/01/16	4	158.50	3	157.17	153.50	1	30,351	0.00%
2024/01/15	1.1	159.38	2	158.75	158.50	-0.9	29,887	0.00%
2024/01/12	3	155.00	17	154.97	156.50	-14	29,552	-0.05%
2024/01/11	10	148.90	1	148.53	149.00	9	28,933	0.03%
2024/01/10	1	147.00	3	150.00	148.00	-2	28,833	-0.01%
2024/01/09	13	151.54	1	150.50	151.50	12	28,159	0.04%
2024/01/08	5	159.80	1.4	161.00	160.50	3.6	27,201	0.01%
2024/01/05	3	161.83	5	162.50	162.50	-2	26,660	-0.01%
2024/01/04	33	160.47	55	160.89	161.00	-22	26,027	-0.08%
2024/01/03	1	154.96	21.1	154.31	155.00	-20.1	25,080	-0.08%
2024/01/02	29	151.78	21	151.00	151.00	8	24,376	0.03%
2023/12/29	3	143.00	0	0.00	143.50	3	23,571	0.01%
2023/12/28	2.2	142.50	0	0.00	143.00	2.2	23,503	0.01%
2023/12/27	9	149.17	14.1	149.65	147.00	-5.1	23,295	-0.02%
2023/12/26	10	144.90	12	145.79	146.50	-2	23,118	-0.01%
2023/12/25	45	143.02	44.1	143.36	142.00	1	22,603	0.00%
2023/12/22	8	151.50	25	151.72	153.00	-17	21,338	-0.08%
2023/12/21	16	151.31	9	151.11	152.00	7	20,511	0.03%
2023/12/20	5	146.60	8.2	147.35	148.00	-3.2	19,284	-0.02%
2023/12/19	19.1	144.82	24.3	145.06	147.00	-5.1	18,551	-0.03%
2023/12/18	7.6	140.65	5.2	140.22	141.50	2.4	17,480	0.01%
2023/12/15	3.8	133.50	4.2	133.74	134.00	-0.4	16,324	0.00%
2023/12/14	0	0.00	1	128.00	129.00	-1	15,980	-0.01%
2023/12/13	2	129.50	1.4	127.79	129.50	0.6	16,287	0.00%
2023/12/12	6.2	126.21	22.6	126.10	129.00	-16.4	17,166	-0.10%
2023/12/11	6.1	120.01	11.1	120.95	122.00	-5	16,528	-0.03%
2023/12/08	0	0.00	3	117.83	118.50	-3	16,123	-0.02%
2023/12/07	0	116.50	0	0.00	115.50	0	16,004	0.00%
2023/12/06	0.4	116.51	1.1	117.45	117.00	-0.7	16,028	0.00%
2023/12/05	1	118.00	1.3	117.77	117.50	-0.3	15,952	0.00%
2023/12/04	19	116.03	20.5	117.72	118.50	-1.5	15,627	-0.01%
2023/12/01	1	114.00	3	114.33	114.50	-2	15,074	-0.01%
2023/11/29	1.1	112.05	0	0.00	112.00	1.1	15,059	0.01%
2023/11/27	0.2	113.00	0.1	113.50	113.50	0.1	14,933	0.00%
2023/11/22	0.1	112.17	0	0.00	112.00	0.1	14,926	0.00%
2023/11/21	0	113.33	0	0.00	113.50	0	14,894	0.00%
2023/11/20	0.2	114.31	15	112.67	114.00	-14.8	14,878	-0.10%
2023/11/17	3.2	115.50	0	0.00	115.00	3.2	14,806	0.02%
2023/11/16	0	0.00	1.2	116.92	117.00	-1.2	14,770	-0.01%
2023/11/15	0	113.50	1	115.00	115.50	-1	14,653	-0.01%
2023/11/14	12.3	114.15	7.6	114.97	114.00	4.7	15,129	0.03%
2023/11/13	0	108.50	0	0.00	108.50	0	14,642	0.00%
2023/11/09	0	0.00	5	108.70	109.00	-5	14,856	-0.03%
2023/11/08	0	0.00	2.1	107.94	107.50	-2.1	15,081	-0.01%
2023/11/07	0	109.00	0	0.00	108.50	0	15,173	0.00%
2023/11/06	0.2	109.07	0	0.00	109.00	0.2	15,305	0.00%
2023/11/03	1	112.50	25.2	112.50	113.00	-24.1	15,267	-0.16%
2023/11/02	0	0.00	1	110.00	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	8	108.50	109.00	-8	15,818	-0.05%
2023/10/31	0	0.00	2.1	107.93	107.50	-2.1	16,245	-0.01%
2023/10/30	0.6	108.50	1	109.50	110.00	-0.4	16,294	0.00%
2023/10/27	0	0.00	90.1	107.28	108.00	-90.1	16,352	-0.55%
2023/10/25	0	0.00	0	106.00	105.50	0	17,495	0.00%
2023/10/24	0.2	104.50	1	104.00	105.00	-0.9	17,749	0.00%
2023/10/23	0	103.50	0.2	104.00	103.50	-0.2	18,210	0.00%
2023/10/19	10	102.50	10.4	103.98	103.50	-0.4	18,547	0.00%
2023/10/18	10	103.50	10	103.50	102.50	0	18,937	0.00%
2023/10/17	0	0.00	0.5	103.50	103.00	-0.5	19,151	0.00%
2023/10/13	0.2	105.00	0	0.00	105.00	0.2	20,186	0.00%
2023/10/12	1.2	105.37	21	104.24	106.00	-19.9	20,497	-0.10%
2023/10/11	7.1	104.10	6	103.92	103.50	1.1	20,907	0.01%
2023/10/06	1.1	113.00	0	0.00	111.00	1.1	21,333	0.01%
2023/10/05	1	112.00	0.2	112.06	112.00	0.8	21,800	0.00%
2023/10/04	1	109.51	4	109.50	110.00	-3	22,082	-0.01%
2023/10/03	3.3	112.00	0	0.00	110.50	3.3	22,392	0.01%
2023/10/02	97.4	113.20	0.5	114.50	113.50	96.9	22,820	0.42%
2023/09/28	6	115.50	16.6	116.48	116.00	-10.6	23,131	-0.05%
2023/09/27	16.1	115.50	16	116.50	116.00	0.1	24,267	0.00%
2023/09/26	0	0.00	0.1	116.00	115.50	-0.1	27,344	0.00%
2023/09/25	3.1	114.98	33	115.00	116.00	-29.9	28,400	-0.11%
2023/09/22	11.1	114.55	12	115.42	114.50	-0.9	30,676	0.00%
2023/09/21	10.1	115.50	16	116.72	115.50	-5.9	32,343	-0.02%
2023/09/20	41	116.68	40.1	117.75	117.50	0.9	32,854	0.00%
2023/09/19	16.2	115.44	11	117.32	116.00	5.2	33,020	0.02%
2023/09/18	12	117.96	10	119.50	117.00	2	33,391	0.01%
2023/09/15	7	112.93	68.6	116.22	118.50	-61.6	33,494	-0.18%
2023/09/14	13.1	109.50	15	108.37	109.50	-1.9	32,626	-0.01%
2023/09/11	0.1	105.50	0	0.00	106.50	0.1	33,978	0.00%
2023/09/07	0.1	106.50	0	0.00	107.00	0.1	34,795	0.00%
2023/09/06	0.1	108.00	10	108.00	107.00	-9.9	35,038	-0.03%
2023/09/05	0	0.00	1	107.50	108.50	-1	35,164	0.00%
2023/09/04	1	107.50	0.3	107.00	107.50	0.7	35,576	0.00%
2023/09/01	11.1	105.50	0	0.00	105.50	11.1	35,625	0.03%
2023/08/31	1	105.50	4	106.50	106.50	-3	35,862	-0.01%
2023/08/30	1	105.50	1	106.00	105.50	0	36,167	0.00%
2023/08/28	2.3	104.96	2	105.00	105.00	0.3	36,584	0.00%
2023/08/25	64	106.00	0.1	106.50	105.50	63.9	36,830	0.17%
2023/08/24	1	106.00	21	106.45	106.00	-20	37,012	-0.05%
2023/08/23	0	0.00	0.4	106.50	106.50	-0.4	37,332	0.00%
2023/08/22	9	106.50	8.1	105.51	106.50	0.9	37,581	0.00%
2023/08/21	2.2	105.50	2	105.25	105.00	0.2	37,731	0.00%
2023/08/18	23	108.98	24.4	107.31	107.00	-1.4	37,575	0.00%
2023/08/17	9	104.11	6	104.67	106.00	3	36,942	0.01%
2023/08/16	1.1	104.91	1	105.00	104.00	0.1	36,917	0.00%
2023/08/15	3	106.17	2	106.00	106.00	1	36,768	0.00%
2023/08/14	1	107.00	2	106.00	106.50	-1	36,783	0.00%
2023/08/11	2	107.00	5	107.10	108.00	-3	36,707	-0.01%
2023/08/10	6	106.33	3	107.17	107.00	3	36,734	0.01%
2023/08/09	1.1	106.50	1	108.50	106.50	0.1	36,859	0.00%
2023/08/08	0	0.00	2.1	107.49	107.50	-2.1	36,719	-0.01%
2023/08/07	6.2	105.49	3	106.00	106.50	3.2	36,651	0.01%
2023/08/04	3	108.00	3.8	107.49	109.00	-0.8	36,474	0.00%
2023/08/02	1.1	104.09	9	104.44	105.00	-7.9	36,055	-0.02%
2023/08/01	1	104.50	0.2	105.50	105.50	0.8	35,949	0.00%
2023/07/31	23.6	107.01	2.4	104.88	104.00	21.2	35,838	0.06%
2023/07/28	14	106.75	33.4	105.81	107.50	-19.4	35,459	-0.05%
2023/07/27	1	102.50	0.3	103.15	103.00	0.7	35,471	0.00%
2023/07/26	26.2	102.38	3.4	103.03	102.00	22.8	35,888	0.06%
2023/07/25	5.2	99.92	6	99.93	99.70	-0.9	35,577	0.00%
2023/07/24	2.2	99.48	2.3	99.02	99.30	-0.1	35,591	0.00%
2023/07/21	3	101.00	2.5	100.64	101.00	0.5	35,463	0.00%
2023/07/20	1	100.50	4.3	100.24	101.00	-3.3	35,242	-0.01%
2023/07/19	1.5	98.06	4.1	99.77	98.10	-2.7	34,939	-0.01%
2023/07/18	6.3	99.02	3.2	99.59	98.60	3.1	34,607	0.01%
2023/07/17	11	98.49	23	98.44	98.40	-12	34,323	-0.03%
2023/07/14	6.3	97.49	0	0.00	96.50	6.3	34,205	0.02%
2023/07/13	7.2	96.60	5	97.34	95.90	2.2	34,165	0.01%
2023/07/12	26.5	101.16	37	101.15	100.50	-10.5	33,790	-0.03%
2023/07/11	10.4	103.03	12	104.79	104.00	-1.6	33,810	0.00%
2023/07/10	59.5	105.70	46	106.46	104.50	13.5	33,576	0.04%
2023/07/07	26.2	107.54	9	107.67	108.00	17.2	33,543	0.05%
2023/07/06	2.1	106.45	9	106.44	106.50	-6.9	33,027	-0.02%
2023/07/05	66.1	104.61	123	105.03	107.00	-56.9	32,746	-0.17%	大賣/
2023/07/04	51.2	106.81	17.2	108.06	105.50	34.1	31,898	0.11%
2023/07/03	6	100.73	24.3	101.30	102.50	-18.3	28,846	-0.06%
2023/06/30	116	91.23	124.7	92.30	93.50	-8.7	27,771	-0.03%	大買/大賣/
2023/06/29	74	154.92	37.5	153.91	155.00	36.5	25,531	0.14%
2023/06/28	15.3	158.38	1.1	157.68	157.50	14.2	23,792	0.06%
2023/06/27	6	161.58	21	161.88	161.00	-15	23,207	-0.06%
2023/06/26	14.1	159.39	106.8	159.01	160.00	-92.7	22,956	-0.40%	大賣/
2023/06/21	22.6	159.62	2	160.50	158.00	20.6	22,405	0.09%
2023/06/20	11	163.00	2.5	163.30	162.50	8.6	22,028	0.04%
2023/06/19	11.6	163.31	2	165.00	162.00	9.6	21,797	0.04%
2023/06/16	2.1	165.98	11	164.95	166.00	-8.9	21,478	-0.04%
2023/06/15	17.1	162.82	1	161.50	162.00	16.1	21,093	0.08%
2023/06/14	1	160.50	5.1	158.56	161.50	-4.1	21,133	-0.02%
2023/06/13	7	156.86	10.1	156.50	157.00	-3.1	21,751	-0.01%
2023/06/12	2.2	154.89	1.1	154.91	155.50	1.1	23,770	0.00%
2023/06/09	13.1	154.15	0	0.00	155.00	13.1	24,470	0.05%
2023/06/08	15	154.17	5.4	154.36	154.00	9.6	24,993	0.04%
2023/06/07	1.3	151.58	0	0.00	151.00	1.3	25,857	0.01%
2023/06/06	0	0.00	1.4	151.61	151.50	-1.4	26,019	-0.01%
2023/06/05	2.4	150.21	1	151.00	151.00	1.4	26,045	0.01%
2023/06/02	7.1	153.08	0.2	153.50	152.50	6.9	26,017	0.03%
2023/06/01	156.3	153.00	0.5	153.48	153.50	155.8	26,177	0.60%	大買/鉅額交易
2023/05/31	3.6	154.03	1.4	155.20	153.00	2.2	26,502	0.01%
2023/05/30	3.5	155.29	0.1	155.50	153.50	3.4	26,649	0.01%
2023/05/29	0.1	154.00	8.3	155.53	157.00	-8.2	26,666	-0.03%
2023/05/26	1	150.99	3.5	152.18	152.50	-2.5	26,727	-0.01%
2023/05/25	3.7	150.14	0	0.00	150.00	3.7	26,905	0.01%
2023/05/24	2.4	152.00	1.3	152.00	151.50	1.1	27,177	0.00%
2023/05/23	0.4	152.23	1	151.50	151.50	-0.6	27,736	0.00%
2023/05/22	8	153.56	35.4	154.00	153.50	-27.4	27,619	-0.10%
2023/05/19	6.1	151.48	13	150.58	150.50	-6.9	27,430	-0.03%
2023/05/18	5	151.50	4	152.00	151.00	1	27,342	0.00%
2023/05/17	5	152.00	5.2	152.00	151.00	-0.2	27,418	0.00%
2023/05/16	3.4	151.48	0	0.00	151.00	3.4	27,540	0.01%
2023/05/15	5	149.80	7.2	150.78	152.50	-2.2	27,598	-0.01%
2023/05/12	2.1	152.50	0.1	152.50	152.50	2	27,656	0.01%
2023/05/11	35.5	152.76	1	152.00	151.00	34.5	27,729	0.12%
2023/05/10	0	0.00	3.4	154.03	155.00	-3.4	27,613	-0.01%
2023/05/09	4	151.00	8.2	151.00	151.00	-4.2	27,411	-0.02%
2023/05/08	0.4	150.87	4	151.25	151.00	-3.6	27,731	-0.01%
2023/05/05	4.1	151.50	0	0.00	151.50	4.1	28,099	0.01%
2023/05/04	8.1	150.64	5	151.30	150.50	3.1	28,367	0.01%
2023/05/03	20.1	151.28	5.2	149.54	150.00	14.9	28,270	0.05%
2023/05/02	25.2	156.16	1	155.50	155.50	24.2	27,680	0.09%
2023/04/28	1.1	161.59	3.2	162.88	161.50	-2.1	27,264	-0.01%
2023/04/27	7	159.29	2	159.00	159.00	5	27,278	0.02%
2023/04/26	4.7	160.67	3	161.33	160.00	1.7	27,299	0.01%
2023/04/25	2.2	165.06	1	162.50	162.00	1.2	27,227	0.00%
2023/04/24	2.5	165.09	2	165.50	165.00	0.5	27,297	0.00%
2023/04/21	2.6	167.19	1	167.50	166.00	1.6	27,427	0.01%
2023/04/20	3	169.67	0	0.00	170.50	3	27,297	0.01%
2023/04/19	7.4	168.64	5	170.50	168.00	2.4	27,522	0.01%
2023/04/18	18.1	173.05	16	174.72	170.00	2.1	27,398	0.01%
2023/04/17	6	173.08	5	173.00	174.50	1	27,159	0.00%
2023/04/14	4	168.25	2	167.75	170.00	2	26,921	0.01%
2023/04/13	0	0.00	5	166.50	166.50	-5	26,615	-0.02%
2023/04/12	1	166.50	12	166.21	166.50	-11	26,726	-0.04%
2023/04/11	3	164.67	2	164.75	164.50	1	26,529	0.00%
2023/04/10	7	163.86	5.1	165.28	163.50	1.9	26,684	0.01%
2023/04/07	6.2	162.13	5	161.60	163.50	1.2	26,603	0.00%
2023/04/06	9	159.11	17.6	159.17	158.00	-8.6	26,571	-0.03%
2023/03/29	0.2	159.50	1	159.50	158.50	-0.8	28,237	0.00%
2023/03/28	1.8	160.50	1	160.50	160.50	0.8	28,697	0.00%
2023/03/27	10.1	158.36	0	161.00	161.00	10	29,204	0.03%
2023/03/24	0	160.50	1	160.00	160.50	-1	30,143	0.00%
2023/03/23	8	159.50	3	159.33	159.50	5	30,253	0.02%
2023/03/22	2	160.75	1	162.00	161.50	1	30,188	0.00%
2023/03/21	17	161.91	0	0.00	160.50	17	30,206	0.06%
2023/03/20	11	163.77	3	163.83	162.00	8	30,099	0.03%
2023/03/17	11	161.09	2	161.00	162.00	9	29,846	0.03%
2023/03/16	43	163.26	48	163.39	159.50	-5	29,571	-0.02%
2023/03/15	59	176.93	35	176.50	167.00	24	28,621	0.08%
2023/03/14	14	167.39	11	169.50	171.00	3	26,668	0.01%
2023/03/13	3	167.00	18.6	168.47	170.50	-15.6	25,971	-0.06%
2023/03/10	15	167.10	30.2	165.00	165.00	-15.2	25,495	-0.06%
2023/03/09	0	0.00	1	162.50	164.50	-1	24,452	0.00%
2023/03/08	1	161.50	0	0.00	161.00	1	24,366	0.00%
2023/03/06	4	163.25	0	0.00	164.50	4	24,396	0.02%
2023/03/03	2	160.75	2.1	160.76	163.00	-0.1	24,567	0.00%
2023/03/02	1	158.50	20	159.28	160.50	-19	24,620	-0.08%
2023/03/01	14	155.07	3	154.50	156.00	11	24,421	0.05%
2023/02/24	18.5	157.07	0	0.00	157.00	18.5	24,337	0.08%
2023/02/23	3.5	157.07	12	156.54	158.00	-8.5	24,160	-0.04%
2023/02/22	4.5	153.89	2.4	154.17	152.50	2.1	23,941	0.01%
2023/02/21	1	150.50	11.5	153.64	155.00	-10.5	23,692	-0.04%
2023/02/20	1.9	146.97	0.2	147.00	147.00	1.7	23,485	0.01%
2023/02/17	0.5	146.49	0	0.00	146.00	0.5	23,860	0.00%
2023/02/16	0.5	146.50	0	0.00	148.00	0.5	24,474	0.00%
2023/02/15	2	147.50	1.2	148.17	146.50	0.8	25,323	0.00%
2023/02/14	5	148.00	0.2	149.00	149.00	4.8	25,695	0.02%
2023/02/13	1	143.00	2	143.25	143.50	-1	25,862	0.00%
2023/02/10	3	148.16	1	148.00	147.00	2	26,416	0.01%
2023/02/09	4.1	150.99	3	151.00	150.00	1.1	26,872	0.00%
2023/02/07	3.1	151.02	0	0.00	151.00	3.1	27,677	0.01%
2023/02/06	5.2	151.51	0	0.00	151.00	5.2	28,290	0.02%
2023/02/03	5	157.60	17	158.88	157.00	-12	28,298	-0.04%
2023/02/02	0	0.00	1	156.00	156.00	-1	28,433	0.00%
2023/02/01	1	152.50	0	0.00	152.00	1	28,501	0.00%
2023/01/31	0	0.00	1	152.00	152.00	-1	28,789	0.00%
2023/01/16	1	153.00	1	150.50	151.50	0	29,949	0.00%
2023/01/13	1	153.00	1	154.00	152.50	0	30,224	0.00%
2023/01/12	4.2	153.36	0	0.00	152.50	4.2	31,040	0.01%
2023/01/11	9	156.50	0	0.00	156.50	9	31,456	0.03%
2023/01/10	3	155.67	8	157.00	155.50	-5	31,952	-0.02%
2023/01/09	9	155.06	1	155.50	155.00	8	33,062	0.02%
2023/01/06	5	157.60	12	157.83	159.00	-7	33,377	-0.02%
2023/01/05	8	156.50	0	0.00	156.50	8	33,744	0.02%
2023/01/04	1.5	157.53	0	0.00	156.00	1.5	34,379	0.00%
2023/01/03	0.1	160.00	1	161.00	160.00	-0.9	34,692	0.00%
2022/12/30	1	164.00	1	162.00	163.00	0	34,774	0.00%
2022/12/29	3	159.17	1.3	160.00	160.00	1.8	35,206	0.00%
2022/12/28	11.1	159.82	0	0.00	159.00	11.1	35,835	0.03%
2022/12/27	3.2	162.50	0	0.00	162.50	3.2	36,335	0.01%
2022/12/26	10	165.00	0	0.00	162.50	10	37,155	0.03%
2022/12/23	32	168.50	0	167.50	167.50	32	37,680	0.08%
2022/12/22	39.3	167.24	87	170.12	171.50	-47.8	37,869	-0.13%
2022/12/21	1	160.00	2.1	164.24	164.00	-1.1	37,883	0.00%
2022/12/20	4	162.50	4	158.63	158.50	0	38,220	0.00%
2022/12/19	16	164.13	16	163.63	162.00	0	38,917	0.00%
2022/12/16	2	166.50	17	161.88	164.00	-15	39,083	-0.04%
2022/12/15	2	155.50	9.1	154.46	157.00	-7.1	38,991	-0.02%
2022/12/14	31.8	152.53	54	153.10	152.00	-22.2	39,638	-0.06%
2022/12/13	22	156.98	0	0.00	155.00	22	40,008	0.05%
2022/12/12	2	154.50	0	0.00	154.50	2	40,766	0.00%
2022/12/09	3	153.17	2	153.50	154.50	1	41,625	0.00%
2022/12/07	0.1	151.50	0	0.00	151.50	0.1	44,222	0.00%
2022/12/06	3.3	156.69	1	153.50	152.50	2.3	44,704	0.01%
2022/12/05	1.1	159.95	3	160.33	159.00	-1.9	45,493	0.00%
2022/12/02	1	160.00	0.5	159.50	158.50	0.5	45,703	0.00%
2022/12/01	20.2	163.16	1	165.00	162.00	19.2	46,812	0.04%
2022/11/30	1	161.50	0	0.00	163.00	1	46,930	0.00%
2022/11/29	1.5	158.08	1	161.50	161.00	0.5	47,245	0.00%
2022/11/28	6	159.42	1	158.57	157.50	5	47,987	0.01%
2022/11/25	30	161.50	32.2	164.32	160.50	-2.2	48,129	0.00%
2022/11/24	2.4	156.63	16.3	157.40	161.00	-13.9	48,659	-0.03%
2022/11/23	7	152.79	8	153.25	153.50	-1	48,593	0.00%
2022/11/22	2	149.75	0	0.00	150.50	2	48,960	0.00%
2022/11/21	4.2	149.07	0	0.00	147.50	4.2	49,966	0.01%
2022/11/18	9	153.83	7.6	154.20	150.50	1.4	50,925	0.00%
2022/11/17	3	154.67	2	154.00	154.00	1	52,546	0.00%
2022/11/15	4	155.49	0	0.00	155.00	4	54,115	0.01%
2022/11/14	1.6	154.69	11	154.23	155.50	-9.4	55,197	-0.02%
2022/11/11	12.4	152.31	0	0.00	150.00	12.4	56,578	0.02%
2022/11/10	14	150.50	14.1	151.10	151.00	-0.1	57,418	0.00%
2022/11/09	8	148.75	8	149.13	148.50	0	58,833	0.00%
2022/11/08	11.1	148.71	22	147.93	147.50	-10.9	59,257	-0.02%
2022/11/07	3	142.00	2	143.25	143.50	1	59,292	0.00%
2022/11/04	0	0.00	0.3	138.50	139.00	-0.3	59,938	0.00%
2022/11/02	0	0.00	1	138.00	137.00	-1	61,818	0.00%
2022/11/01	0.3	135.00	8	138.00	135.00	-7.7	62,196	-0.01%
2022/10/31	3	135.50	3	136.50	137.50	0	62,743	0.00%
2022/10/28	8.3	138.24	1	139.50	137.50	7.3	62,905	0.01%
2022/10/27	1	142.00	2	141.00	142.50	-1	63,650	0.00%
2022/10/26	2	135.00	3.1	137.52	139.00	-1.1	64,661	0.00%
2022/10/25	1	139.50	1	140.00	139.00	0	65,425	0.00%
2022/10/24	1	138.50	2	142.00	137.50	-1	66,456	0.00%
2022/10/21	1.3	135.50	2	137.00	135.50	-0.7	67,585	0.00%
2022/10/20	5	134.70	1	135.50	137.00	4	67,859	0.01%
2022/10/19	1	144.00	5	143.90	144.00	-4	68,054	-0.01%
2022/10/18	10.3	141.97	2	142.00	141.00	8.3	68,950	0.01%
2022/10/17	8.4	142.67	1	137.50	140.00	7.4	69,802	0.01%
2022/10/14	4.7	149.27	6	151.83	152.50	-1.3	70,879	0.00%
2022/10/13	2.3	148.43	0.7	147.00	144.50	1.6	71,431	0.00%
2022/10/12	0.3	148.00	6	154.42	147.00	-5.7	73,758	-0.01%
2022/10/11	1	153.50	7.9	155.32	156.00	-6.9	74,873	-0.01%
2022/10/07	1	157.00	0.1	154.50	155.50	0.9	76,526	0.00%
2022/10/06	2	152.00	3.7	152.88	155.50	-1.7	79,300	0.00%
2022/10/05	7	153.93	2.1	154.05	155.50	5	80,642	0.01%
2022/10/04	6.2	152.53	4	153.25	150.50	2.2	82,828	0.00%
2022/10/03	2	151.00	5.1	150.53	149.50	-3.1	84,746	0.00%
2022/09/30	7.5	140.74	9.4	141.06	146.00	-2	89,404	0.00%
2022/09/29	2.2	146.79	1.2	148.58	144.00	1	92,868	0.00%
2022/09/28	3.2	146.66	5	145.70	144.00	-1.8	95,013	0.00%
2022/09/27	1	150.00	4.8	150.63	153.50	-3.8	96,326	0.00%
2022/09/26	4.2	150.50	6.8	150.37	145.50	-2.6	98,920	0.00%
2022/09/23	3.4	158.74	5	159.30	158.00	-1.6	101,954	0.00%
2022/09/22	9.3	160.08	3	163.50	156.00	6.3	103,290	0.01%
2022/09/21	0.3	167.20	2.6	169.23	166.50	-2.4	105,540	0.00%
2022/09/20	4	170.50	4	171.50	172.50	0	106,936	0.00%
2022/09/19	7.9	176.77	5.6	177.57	169.00	2.3	109,423	0.00%
2022/09/06	8.5	80.63	16	80.80	80.80	-7.6	109,750	-0.01%
2022/09/05	14	80.07	7	80.16	80.00	7	110,450	0.01%
2022/09/02	12.6	82.24	0	0.00	79.70	12.6	111,134	0.01%
2022/09/01	7	87.03	8	86.64	86.20	-1	110,104	0.00%
2022/08/31	3.7	87.33	73.2	87.16	88.30	-69.5	111,154	-0.06%
2022/08/30	4.4	88.27	3	88.20	88.00	1.4	110,653	0.00%
2022/08/29	14.1	87.98	6	88.22	87.90	8.1	110,637	0.01%
2022/08/26	2	94.00	2	94.60	93.50	0	110,403	0.00%
2022/08/25	4.4	93.75	2	93.30	93.20	2.4	110,452	0.00%
2022/08/24	4.6	94.01	5	95.00	92.10	-0.4	110,843	0.00%
2022/08/23	23.1	95.48	1	95.20	95.10	22.1	111,196	0.02%
2022/08/22	21.3	95.32	44	95.30	95.00	-22.7	111,536	-0.02%
2022/08/19	10.8	98.56	11	97.85	98.00	-0.2	111,307	0.00%
2022/08/18	11	98.40	19	98.46	97.80	-8	111,482	-0.01%
2022/08/17	16.3	99.36	4	99.10	98.30	12.3	111,900	0.01%
2022/08/16	20.3	97.78	13	98.07	97.10	7.3	112,179	0.01%
2022/08/15	41.5	99.97	3.3	99.65	99.50	38.2	113,986	0.03%
2022/08/12	25.2	103.80	26	103.85	104.00	-0.8	113,201	0.00%
2022/08/11	20	103.18	8	105.00	103.00	12	114,580	0.01%
2022/08/10	2.2	104.64	1.2	104.33	103.00	1	113,853	0.00%
2022/08/09	11	104.41	16	102.69	105.00	-5	113,610	0.00%
2022/08/08	6	100.75	5	100.30	101.00	1	113,561	0.00%
2022/08/05	9	97.24	39.2	97.49	99.20	-30.2	112,786	-0.03%
2022/08/04	31	92.62	5	93.70	94.00	26	112,735	0.02%
2022/08/03	3	93.87	3	93.37	93.20	0	113,100	0.00%
2022/08/02	73	93.94	25	93.38	93.30	48	114,082	0.04%
2022/08/01	0.9	96.52	57	96.21	96.60	-56.1	114,967	-0.05%
2022/07/29	7	95.76	20.8	96.27	95.50	-13.8	116,058	-0.01%
2022/07/28	31.3	92.82	10	92.00	92.00	21.3	116,037	0.02%
2022/07/27	2.4	93.56	19	93.16	94.00	-16.6	116,797	-0.01%
2022/07/26	44.3	92.29	6	91.93	91.70	38.3	116,958	0.03%
2022/07/25	13.2	91.73	0	0.00	92.10	13.2	117,984	0.01%
2022/07/22	11	94.20	9	94.06	94.20	2	117,754	0.00%
2022/07/21	3	91.87	210.6	92.00	93.00	-207.6	117,727	-0.18%	大賣/鉅額交易
2022/07/20	4.2	91.16	2	91.00	89.70	2.2	116,996	0.00%
2022/07/19	8.2	91.86	13.3	91.34	91.60	-5.1	117,778	0.00%
2022/07/18	2	89.50	2	89.95	89.30	0	117,285	0.00%
2022/07/15	9.1	89.92	1	89.70	89.30	8.1	117,712	0.01%
2022/07/14	3	89.37	46.1	90.02	90.60	-43.1	118,086	-0.04%
2022/07/13	24.2	89.18	43	88.95	87.10	-18.8	117,449	-0.02%
2022/07/12	59.5	86.97	69	85.25	86.10	-9.6	116,723	-0.01%
2022/07/11	32.2	92.34	23.5	93.19	92.30	8.7	115,616	0.01%
2022/07/08	148.7	93.26	135.1	93.60	92.70	13.6	115,425	0.01%	大買/大賣/
2022/07/07	1.2	88.42	4	88.15	88.40	-2.8	114,229	0.00%
2022/07/06	57.2	87.06	24.6	87.58	85.80	32.6	113,418	0.03%
2022/07/05	11.1	85.22	39.8	85.69	87.70	-28.7	112,527	-0.03%
2022/07/04	8.1	80.68	19.6	80.94	82.50	-11.6	110,875	-0.01%
2022/07/01	29.3	83.24	63	83.89	79.80	-33.7	109,978	-0.03%
2022/06/30	39.2	86.97	53	85.76	84.60	-13.9	108,135	-0.01%
2022/06/29	86.1	92.42	32.7	91.22	89.00	53.4	106,524	0.05%
2022/06/28	69.2	108.14	10	108.10	108.50	59.2	101,371	0.06%
2022/06/27	10	103.30	5.2	106.48	108.50	4.8	97,932	0.00%
2022/06/24	59.5	99.20	65.5	99.66	98.70	-6	96,001	-0.01%
2022/06/23	21.1	98.15	19	100.56	96.10	2.1	95,217	0.00%
2022/06/22	28.1	105.51	24	105.38	102.00	4.1	94,380	0.00%
2022/06/21	36	110.93	10	111.35	110.00	26	91,420	0.03%
2022/06/20	26.3	111.17	9	112.50	109.50	17.3	90,332	0.02%
2022/06/17	30	119.78	18.8	119.12	119.50	11.2	88,054	0.01%
2022/06/16	46.1	122.86	13.1	121.09	119.50	33	87,782	0.04%
2022/06/15	51.2	128.99	2	130.50	128.00	49.2	87,290	0.06%
2022/06/14	27	129.54	12	130.50	131.50	15	91,019	0.02%
2022/06/13	30.1	132.72	8	132.13	130.50	22.1	98,088	0.02%
2022/06/10	5.7	138.80	2	139.00	139.00	3.7	101,235	0.00%
2022/06/09	24.5	140.40	6	140.58	140.00	18.5	103,838	0.02%
2022/06/08	17	145.85	0.3	144.00	145.50	16.7	105,150	0.02%
2022/06/07	4.2	144.38	2	144.50	144.50	2.2	108,405	0.00%
2022/06/06	7.5	144.59	1	144.00	143.50	6.5	112,216	0.01%
2022/06/02	6.2	144.26	1	144.50	144.50	5.2	117,494	0.00%
2022/06/01	8	142.31	18	142.58	144.50	-10	122,507	-0.01%
2022/05/31	22.2	141.61	4	141.25	140.50	18.2	128,602	0.01%
2022/05/30	2	144.00	4.7	144.80	144.00	-2.7	130,969	0.00%
2022/05/27	3	144.50	0	0.00	144.50	3	133,139	0.00%
2022/05/26	6	142.67	4.1	142.54	142.00	1.9	135,923	0.00%
2022/05/25	0.1	143.00	3	143.83	143.00	-2.9	137,580	0.00%
2022/05/24	2.1	141.98	6	143.92	142.00	-3.9	140,648	0.00%
2022/05/23	15.3	143.63	35.7	144.70	144.00	-20.4	141,672	-0.01%
2022/05/20	4.2	136.22	17	136.74	135.00	-12.9	143,505	-0.01%
2022/05/19	22.3	132.52	5	133.30	136.00	17.3	146,445	0.01%
2022/05/18	3	137.67	1	137.50	137.50	2	147,550	0.00%
2022/05/17	11	137.09	22.5	136.47	135.50	-11.5	148,465	-0.01%
2022/05/16	31.5	138.16	4	138.63	137.50	27.5	148,528	0.02%
2022/05/13	2	143.25	4	143.25	143.50	-2	147,529	0.00%
2022/05/12	30.1	140.26	36.1	141.77	139.00	-6	148,790	0.00%
2022/05/11	12.3	146.93	12	146.25	144.50	0.3	149,339	0.00%
2022/05/10	38	143.84	74	146.34	149.00	-36	149,834	-0.02%
2022/05/09	17.1	149.20	11	149.41	147.00	6.1	149,854	0.00%
2022/05/06	7.2	151.61	8	152.94	154.00	-0.8	151,677	0.00%
2022/05/05	6.1	151.92	6	152.58	152.50	0.1	151,966	0.00%
2022/05/04	3	151.83	28.1	151.84	151.50	-25.1	151,229	-0.02%
2022/05/03	0	0.00	2	145.25	146.50	-2	151,034	0.00%
2022/04/29	1	140.50	32.1	144.08	145.00	-31.1	152,395	-0.02%
2022/04/28	1.5	140.63	0	0.00	138.00	1.5	153,466	0.00%
2022/04/27	6.1	137.73	7	139.86	140.00	-0.9	153,629	0.00%
2022/04/26	13	140.23	28	139.96	139.00	-15	154,336	-0.01%
2022/04/25	96.2	140.91	5	141.20	139.50	91.2	154,956	0.06%
2022/04/22	2	144.50	4.3	146.49	147.50	-2.3	154,411	0.00%
2022/04/21	3	145.33	4	146.25	145.50	-1	155,375	0.00%
2022/04/20	9	143.17	7	143.93	143.50	2	155,690	0.00%
2022/04/19	1	140.50	9	141.94	141.50	-8	156,662	-0.01%
2022/04/18	2	139.75	4	139.13	138.00	-2	157,249	0.00%
2022/04/15	2.2	140.57	5.1	140.60	141.50	-3	158,579	0.00%
2022/04/14	3	141.00	3	140.17	138.00	0	159,052	0.00%
2022/04/13	2	137.50	91.5	139.27	140.00	-89.5	159,379	-0.06%
2022/04/12	10	133.40	2	134.00	134.50	8	158,970	0.01%
2022/04/11	45.1	137.67	7	136.93	136.00	38.1	158,820	0.02%
2022/04/08	9	132.50	14.1	134.69	135.50	-5.1	160,447	0.00%
2022/04/07	48.4	131.58	5	132.80	128.50	43.4	160,256	0.03%
2022/04/06	21.1	134.00	0	0.00	133.50	21.1	160,346	0.01%
2022/04/01	17	136.29	1	137.00	138.50	16	161,153	0.01%
2022/03/31	1	136.00	3	135.00	135.00	-2	160,612	0.00%
2022/03/30	3.1	134.98	14.1	135.04	135.00	-11	160,879	-0.01%
2022/03/29	71	135.65	22	137.16	135.00	49	160,807	0.03%
2022/03/28	15.1	131.01	9	132.00	133.00	6.1	160,703	0.00%
2022/03/25	39.1	134.53	20	136.98	132.50	19.1	160,740	0.01%
2022/03/24	27	141.70	8	141.13	140.50	19	159,508	0.01%
2022/03/23	4	143.13	0	0.00	143.50	4	159,913	0.00%
2022/03/22	2.1	143.06	1.1	143.64	142.50	1	160,671	0.00%
2022/03/21	9.1	141.13	26	142.15	144.50	-16.9	161,414	-0.01%
2022/03/18	18	141.75	22.6	142.02	141.00	-4.6	162,524	0.00%
2022/03/17	25.3	143.68	61.5	144.83	146.50	-36.2	161,352	-0.02%
2022/03/16	236.8	148.95	165	147.47	143.00	71.8	159,444	0.05%	大買/大賣/
2022/03/15	30.3	162.31	33	160.50	158.00	-2.7	152,784	0.00%
2022/03/14	39	163.37	41.2	163.84	164.50	-2.2	151,725	0.00%
2022/03/11	29	158.48	45	158.28	160.00	-16	152,733	-0.01%
2022/03/10	214.1	159.42	77	158.92	156.00	137.1	153,533	0.09%	大買/鉅額交易
2022/03/09	163	151.92	191.1	153.83	156.00	-28.1	153,264	-0.02%	大買/大賣/
2022/03/08	57.2	147.58	118.1	144.50	147.00	-60.9	154,489	-0.04%	大賣/
2022/03/07	116	156.12	47	155.12	151.00	69	149,636	0.05%	大買/
2022/03/04	245.1	163.48	185	160.98	159.00	60.1	146,034	0.04%	大買/大賣/
2022/03/03	10	160.55	498.1	155.18	160.50	-488.1	141,629	-0.34%	大賣/鉅額交易
2022/03/02	99	151.44	64	151.50	151.50	35	141,292	0.02%
2022/03/01	21	148.57	83.3	147.95	150.50	-62.3	141,164	-0.04%
2022/02/25	76	145.28	48	145.20	143.50	28	138,574	0.02%
2022/02/24	179.9	143.20	107	143.99	141.50	72.9	137,892	0.05%	大買/大賣/
2022/02/23	50	145.72	48.1	146.73	145.00	1.9	135,778	0.00%
2022/02/22	164.1	139.51	51	141.73	142.50	113.1	135,360	0.08%	大買/鉅額交易
2022/02/21	22.2	145.18	33.3	146.02	147.00	-11.1	132,479	-0.01%
2022/02/18	28	136.13	110.3	137.56	141.50	-82.3	130,913	-0.06%	大賣/
2022/02/17	21	133.74	24	134.85	133.50	-3	130,341	0.00%
2022/02/16	7	134.14	15.5	133.98	133.50	-8.5	130,324	-0.01%
2022/02/15	16.4	131.60	18	132.14	132.00	-1.6	131,615	0.00%
2022/02/14	43.1	132.26	39	134.54	130.00	4.1	135,142	0.00%
2022/02/11	30.1	133.28	20.2	133.33	131.50	9.9	135,823	0.01%
2022/02/10	8	128.88	48	131.30	132.00	-40	137,310	-0.03%
2022/02/09	61	129.43	86.5	130.44	129.00	-25.5	141,333	-0.02%
2022/02/08	61.1	129.74	46.7	129.14	129.00	14.4	142,570	0.01%
2022/02/07	9	122.06	6.5	120.15	124.00	2.5	142,448	0.00%
2022/01/26	14	112.96	28.8	113.40	113.00	-14.8	145,182	-0.01%
2022/01/25	81.2	112.07	43.2	111.09	110.00	38	146,927	0.03%
2022/01/24	7.1	113.00	46	112.89	115.00	-38.9	147,622	-0.03%
2022/01/21	93.6	120.13	45.1	116.67	115.50	48.5	148,843	0.03%
2022/01/20	5	122.70	55	123.80	124.00	-50	147,911	-0.03%
2022/01/19	62.4	123.88	62	125.59	122.50	0.4	148,513	0.00%
2022/01/18	14	125.93	11	127.18	127.00	3	148,700	0.00%
2022/01/17	71.2	128.03	57	128.73	127.00	14.2	150,741	0.01%
2022/01/14	11	126.82	11.2	129.19	132.00	-0.2	151,250	0.00%
2022/01/13	32.8	127.73	1	126.50	126.00	31.8	150,441	0.02%
2022/01/12	17	130.23	6	130.33	128.50	11	150,664	0.01%
2022/01/11	119	136.40	108	134.12	134.00	11	150,372	0.01%	大買/大賣/
2022/01/10	66.3	137.01	1.2	137.58	136.50	65.1	153,323	0.04%
2022/01/07	40	141.55	17	144.35	140.50	23	153,391	0.01%
2022/01/06	9	142.72	6	142.67	143.00	3	155,682	0.00%
2022/01/05	9	141.72	15	141.27	141.00	-6	157,420	0.00%
2022/01/04	3	139.50	83.1	139.13	140.50	-80.1	160,365	-0.05%
2022/01/03	24.1	137.81	15	138.37	139.50	9.1	161,661	0.01%
2021/12/30	160.2	143.72	104	142.49	142.50	56.2	162,803	0.03%	大買/大賣/
2021/12/29	24	144.77	6	144.92	144.00	18	165,151	0.01%
2021/12/28	6	143.92	62	143.28	143.50	-56	169,330	-0.03%
2021/12/27	14	139.46	7.1	139.99	139.50	6.9	172,634	0.00%
2021/12/24	3	138.70	7	139.50	139.00	-4	177,210	0.00%
2021/12/23	26	139.58	10.3	141.00	139.00	15.7	177,626	0.01%
2021/12/22	8	140.56	5.1	141.29	140.00	2.9	178,829	0.00%
2021/12/21	0	0.00	7	140.14	141.50	-7	180,705	0.00%
2021/12/20	17	139.03	36	139.14	139.00	-19	182,485	-0.01%
2021/12/17	114	141.96	98.2	141.05	140.50	15.8	184,112	0.01%	大買/
2021/12/16	3	139.68	11.5	140.52	141.00	-8.5	183,615	0.00%
2021/12/15	16.4	134.65	84.1	137.57	138.00	-67.7	183,159	-0.04%
2021/12/14	59.2	135.01	44.6	136.64	133.00	14.6	183,106	0.01%
2021/12/13	17	141.24	7	142.14	140.00	10	181,061	0.01%
2021/12/10	120	140.24	124	141.13	140.00	-4	182,663	0.00%	大買/大賣/
2021/12/09	18	145.19	13	144.77	146.00	5	182,805	0.00%
2021/12/08	112	145.88	110.2	143.88	143.50	1.8	183,955	0.00%	大買/大賣/
2021/12/07	126.3	142.72	147	144.78	144.00	-20.7	183,428	-0.01%	大買/大賣/
2021/12/06	55	140.64	147.1	140.11	141.00	-92.1	181,188	-0.05%	大賣/
2021/12/03	146	134.80	141.9	134.60	133.50	4.1	180,240	0.00%	大買/大賣/
2021/12/02	55.6	132.73	332.9	129.64	133.00	-277.3	181,513	-0.15%	大賣/鉅額交易
2021/12/01	120.2	124.17	112	124.97	124.50	8.2	179,276	0.00%	大買/大賣/
2021/11/30	12.2	123.61	21	124.17	124.50	-8.8	181,460	0.00%
2021/11/29	3	121.00	20	121.40	120.00	-17	182,714	-0.01%
2021/11/26	45.3	120.81	169.2	118.93	118.50	-123.9	184,621	-0.07%	大賣/鉅額交易
2021/11/25	70.4	124.97	168.2	124.83	124.50	-97.8	183,392	-0.05%	大賣/
2021/11/24	3.5	119.50	2	119.75	120.00	1.5	181,941	0.00%
2021/11/23	2	120.75	8	121.13	119.50	-6	182,953	0.00%
2021/11/22	6.7	119.99	17	120.32	119.50	-10.4	184,329	-0.01%
2021/11/19	223	120.19	119	117.38	117.00	104	185,580	0.06%	大買/大賣/鉅額交易
2021/11/18	14	119.21	113	119.93	119.00	-99	189,398	-0.05%	大賣/
2021/11/17	189	117.13	126.3	117.54	117.00	62.7	192,811	0.03%	大買/大賣/
2021/11/16	6	115.83	107.4	115.97	119.50	-101.4	193,997	-0.05%	大賣/鉅額交易
2021/11/15	15	111.33	21	112.60	112.00	-6	196,466	0.00%
2021/11/12	38	111.67	73	113.30	111.50	-35	199,268	-0.02%
2021/11/11	205.5	112.49	20.5	113.89	109.50	185	198,947	0.09%	大買/鉅額交易
2021/11/10	312.2	122.05	47	121.15	120.00	265.2	197,060	0.13%	大買/鉅額交易
2021/11/09	82.1	122.90	76.2	125.41	122.00	5.9	197,592	0.00%
2021/11/08	141	117.18	162.4	119.41	124.00	-21.4	198,679	-0.01%	大買/大賣/
2021/11/05	31.4	110.68	69	110.60	114.00	-37.6	201,236	-0.02%
2021/11/04	20.1	113.71	136.2	110.70	109.50	-116.1	204,910	-0.06%	大賣/鉅額交易
2021/11/03	47	110.13	103	113.04	112.00	-56	206,410	-0.03%	大賣/
2021/11/02	121.3	103.39	136	103.80	105.00	-14.7	209,357	-0.01%	大買/大賣/
2021/11/01	146	103.45	18.4	101.51	100.50	127.6	210,903	0.06%	大買/鉅額交易
2021/10/29	36	97.53	110.3	99.22	99.50	-74.3	213,497	-0.03%	大賣/
2021/10/28	12	94.28	67	94.38	93.20	-55	219,262	-0.03%
2021/10/27	54.3	93.04	5	93.02	92.80	49.3	228,121	0.02%
2021/10/26	61	94.98	61	95.63	95.10	0	239,233	0.00%
2021/10/25	22	92.84	78	93.22	95.30	-56	246,483	-0.02%
2021/10/22	57.4	90.50	38	89.91	89.20	19.4	254,186	0.01%
2021/10/21	13.2	92.87	21	92.72	92.20	-7.8	260,530	0.00%
2021/10/20	21	92.69	27	93.79	91.40	-6	265,268	0.00%
2021/10/19	24.7	93.40	35	93.18	91.70	-10.3	272,326	0.00%
2021/10/18	69.1	88.76	95.5	89.95	92.40	-26.4	280,299	-0.01%
2021/10/15	42.3	94.78	67	94.15	93.90	-24.8	286,315	-0.01%
2021/10/14	181.2	95.69	147	96.84	95.30	34.2	284,975	0.01%	大買/大賣/
2021/10/13	14	93.88	44.5	93.56	92.90	-30.5	281,702	-0.01%
2021/10/12	70.3	92.72	65.3	93.29	90.50	5	279,732	0.00%
2021/10/08	46.5	100.87	31	101.50	100.00	15.5	276,342	0.01%
2021/10/07	27	103.63	38.3	103.23	102.50	-11.3	276,157	0.00%
2021/10/06	60.1	99.53	27	100.26	97.80	33.1	273,216	0.01%
2021/10/05	50	98.71	85	99.96	103.00	-35	270,476	-0.01%
2021/10/04	122.6	105.16	67	103.69	102.50	55.6	266,654	0.02%	大買/
2021/10/01	188.5	117.69	70	116.14	113.50	118.5	262,828	0.05%	大買/鉅額交易
2021/09/30	14	124.21	8	125.44	126.00	6	258,955	0.00%
2021/09/29	93.6	124.20	32	123.16	123.00	61.6	266,397	0.02%
2021/09/28	116	126.35	32	126.48	125.50	84	272,286	0.03%	大買/
2021/09/27	15	134.30	27	136.70	131.50	-12	278,548	0.00%
2021/09/24	158	133.48	153	134.45	134.00	5	277,910	0.00%	大買/大賣/
2021/09/23	19	127.55	23	127.98	127.50	-4	276,862	0.00%
2021/09/22	67	124.62	16.7	125.91	125.00	50.4	278,003	0.02%
2021/09/17	27	126.76	29.5	126.55	128.00	-2.5	278,093	0.00%
2021/09/16	23	123.89	39.5	124.44	124.00	-16.5	278,408	-0.01%
2021/09/15	42.2	122.57	28	124.32	124.50	14.2	279,439	0.01%
2021/09/14	66.3	128.28	18	123.86	123.50	48.3	279,133	0.02%
2021/09/13	277	134.50	250	136.27	132.00	27	278,137	0.01%	大買/大賣/
2021/09/10	19	127.53	64.4	127.85	133.50	-45.4	277,324	-0.02%
2021/09/09	12.2	126.58	23.6	126.58	126.50	-11.4	276,395	0.00%
2021/09/08	32	125.73	34	126.72	126.00	-2	282,336	0.00%
2021/09/07	42.2	127.09	90	125.93	128.00	-47.9	296,157	-0.02%
2021/09/06	149.2	121.51	75	121.38	118.00	74.2	300,566	0.02%	大買/
2021/09/03	272.1	126.07	59.6	126.31	125.50	212.5	306,502	0.07%	大買/鉅額交易
2021/09/02	48	128.46	23	127.59	129.50	25	310,347	0.01%
2021/09/01	259.2	130.27	211.9	130.36	128.50	47.3	315,029	0.01%	大買/大賣/
2021/08/31	15	138.73	3	139.50	136.00	12	315,876	0.00%
2021/08/30	10	141.95	13.3	142.18	140.00	-3.3	324,773	0.00%
2021/08/27	126	140.69	122.3	143.49	141.00	3.7	330,529	0.00%	大買/大賣/
2021/08/26	119	140.74	125	143.63	142.50	-6	337,701	0.00%	大買/大賣/
2021/08/25	127.3	140.28	145	140.53	144.00	-17.7	346,126	-0.01%	大買/大賣/
2021/08/24	108.2	143.61	59.2	142.03	140.00	49	351,799	0.01%	大買/
2021/08/23	38.1	143.97	78.3	142.75	144.00	-40.2	356,981	-0.01%
2021/08/20	40	131.13	58	131.55	132.50	-18	363,044	0.00%
2021/08/19	59.1	132.14	67.3	131.58	128.00	-8.2	368,882	0.00%
2021/08/18	15	126.33	26.3	131.63	136.00	-11.3	373,418	0.00%
2021/08/17	51.2	129.36	40	128.43	126.50	11.2	379,697	0.00%
2021/08/16	112	133.16	134.8	132.15	130.50	-22.8	389,123	-0.01%	大買/大賣/
2021/08/13	226.2	137.55	186.5	132.17	130.50	39.8	396,226	0.01%	大買/大賣/
2021/08/12	202	133.90	265	135.12	137.00	-63	405,746	-0.02%	大買/大賣/
2021/08/11	181.2	135.84	149.1	136.55	132.00	32.2	407,695	0.01%	大買/大賣/
2021/08/10	84	143.95	104	143.79	139.50	-20	403,656	0.00%	大賣/
2021/08/09	282.2	145.20	250	144.92	142.50	32.2	405,351	0.01%	大買/大賣/
2021/08/06	380	143.23	513.4	144.39	142.00	-133.4	410,188	-0.03%	大買/大賣/鉅額交易
2021/08/05	238	140.62	222	140.15	138.50	16	410,472	0.00%	大買/大賣/
2021/08/04	376.3	142.40	324	142.35	143.50	52.3	413,241	0.01%	大買/大賣/
2021/08/03	291	141.72	267.3	143.49	141.00	23.7	422,017	0.01%	大買/大賣/
2021/08/02	450.3	130.54	441	130.79	141.50	9.3	419,806	0.00%	大買/大賣/
2021/07/30	241.1	140.43	215	140.21	132.00	26.1	414,783	0.01%	大買/大賣/
2021/07/29	180.1	138.02	198.3	138.65	144.50	-18.2	409,169	0.00%	大買/大賣/
2021/07/28	437.5	125.85	447.1	127.41	131.50	-9.6	407,561	0.00%	大買/大賣/
2021/07/27	283.1	130.75	262	130.62	126.50	21.1	407,672	0.01%	大買/大賣/
2021/07/26	680.1	146.58	425	148.45	140.50	255.1	408,233	0.06%	大買/大賣/鉅額交易
2021/07/23	548.2	149.44	388.2	148.80	154.00	160	407,402	0.04%	大買/大賣/鉅額交易
2021/07/22	515.4	144.40	464.2	145.40	143.50	51.2	404,660	0.01%	大買/大賣/
2021/07/21	269	160.46	170.2	158.56	155.00	98.8	404,151	0.02%	大買/大賣/
2021/07/20	4.1	173.33	0	0.00	169.50	4.1	400,099	0.00%
2021/07/19	5	185.60	10	183.50	186.00	-5	408,762	0.00%
2021/07/16	5	168.00	4	169.25	178.50	1	420,744	0.00%
2021/07/15	4	154.75	3	161.00	163.00	1	426,675	0.00%
2021/07/14	8	149.63	52	151.60	148.50	-44	431,418	-0.01%
2021/07/13	5.2	165.00	6	170.00	165.00	-0.9	436,403	0.00%
2021/07/12	3	178.17	13	188.27	183.00	-10	440,608	0.00%
2021/07/09	2.3	188.78	1	199.50	187.00	1.3	444,332	0.00%
2021/07/08	8	185.94	4.3	196.95	207.50	3.7	453,132	0.00%
2021/07/07	3.1	204.26	4	205.25	202.00	-0.9	458,714	0.00%
2021/07/06	362.7	226.91	350.6	224.37	224.00	12.1	463,239	0.00%	大買/大賣/
2021/07/05	184.2	208.62	193.6	210.34	217.00	-9.4	460,933	0.00%	大買/大賣/
2021/07/02	71.3	209.74	78.1	207.18	206.50	-6.9	457,561	0.00%
2021/07/01	93	205.07	34	208.72	213.00	59	454,472	0.01%
2021/06/30	85.4	188.08	47.7	193.98	197.00	37.7	460,040	0.01%
2021/06/29	83.1	178.74	37.6	177.77	179.50	45.5	463,620	0.01%
2021/06/28	19.8	169.92	40.1	174.64	176.00	-20.3	466,807	0.00%
2021/06/25	18.2	157.47	26.1	158.00	160.00	-7.9	467,678	0.00%
2021/06/24	24.7	140.98	59	148.50	152.00	-34.3	469,148	-0.01%
2021/06/23	89.6	144.02	16	142.63	138.50	73.7	470,103	0.02%
2021/06/22	63	154.47	36	158.74	153.50	27	472,134	0.01%
2021/06/21	19.1	149.23	52.1	145.53	152.00	-33	474,523	-0.01%
2021/06/18	38.1	139.40	15	140.60	140.00	23.1	481,844	0.00%
2021/06/17	347.2	133.61	342.3	131.13	136.50	4.9	486,053	0.00%	大買/大賣/
2021/06/16	653.6	138.38	634	138.72	133.50	19.6	482,407	0.00%	大買/大賣/
2021/06/15	549	133.41	571.2	132.67	136.00	-22.2	469,049	0.00%	大買/大賣/
2021/06/11	134	121.59	174	120.74	124.00	-40	462,202	-0.01%	大買/大賣/
2021/06/10	433	112.65	412	110.62	113.50	21	455,798	0.00%	大買/大賣/
2021/06/09	235	117.39	229	117.65	116.00	6	452,231	0.00%	大買/大賣/
2021/06/08	122	114.25	230	113.22	115.50	-108	447,647	-0.02%	大買/大賣/鉅額交易
2021/06/07	397.7	112.47	376.4	113.29	110.50	21.3	445,887	0.00%	大買/大賣/
2021/06/04	476.1	118.13	392	117.73	116.50	84.1	437,397	0.02%	大買/大賣/
2021/06/03	301.2	115.27	309	115.38	119.00	-7.8	432,526	0.00%	大買/大賣/
2021/06/02	146	112.61	99	111.89	110.50	47	425,638	0.01%	大買/
2021/06/01	351	103.56	350	103.85	108.00	1	416,036	0.00%	大買/大賣/
2021/05/31	351.4	102.33	328	102.29	98.60	23.4	408,878	0.01%	大買/大賣/
2021/05/28	723	93.27	764	91.74	96.40	-41	400,305	-0.01%	大買/大賣/
2021/05/27	391	88.01	382	87.74	87.70	9	393,426	0.00%	大買/大賣/
2021/05/26	64	84.83	466	84.90	85.60	-402	387,304	-0.10%	大賣/鉅額交易
2021/05/25	798.1	83.36	368	84.76	82.40	430.1	379,915	0.11%	大買/大賣/鉅額交易
2021/05/24	304.9	86.26	412.2	88.39	86.40	-107.3	373,220	-0.03%	大買/大賣/鉅額交易
2021/05/21	441.2	82.93	288.4	81.64	84.70	152.8	366,431	0.04%	大買/大賣/鉅額交易
2021/05/20	456	78.86	538	78.51	77.00	-82	363,426	-0.02%	大買/大賣/
2021/05/19	755.2	74.44	626	74.36	76.30	129.2	353,990	0.04%	大買/大賣/鉅額交易
2021/05/18	250	68.00	380	67.73	69.40	-130	354,300	-0.04%	大買/大賣/鉅額交易
2021/05/17	774.1	67.99	842	68.08	63.10	-67.9	355,083	-0.02%	大買/大賣/
2021/05/14	718	75.10	953	75.72	70.10	-235	348,929	-0.07%	大買/大賣/鉅額交易
2021/05/13	437.1	79.26	458	79.39	77.50	-20.9	341,630	-0.01%	大買/大賣/
2021/05/12	808	88.12	425	89.66	86.10	383	339,909	0.11%	大買/大賣/鉅額交易
2021/05/11	506	95.84	398.9	96.04	95.60	107.1	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	63	91.32	51	92.35	93.50	12	328,422	0.00%
2021/05/07	406	82.87	424.7	82.71	85.00	-18.7	325,581	-0.01%	大買/大賣/
2021/05/06	80	82.90	66.1	82.33	81.10	13.9	323,968	0.00%
2021/05/05	112	79.02	107	79.17	79.90	5	320,740	0.00%	大買/大賣/
2021/05/04	136.1	82.87	226	81.49	78.00	-89.9	317,797	-0.03%	大買/大賣/
2021/05/03	41	85.05	105.7	85.53	86.60	-64.7	313,206	-0.02%	大賣/
2021/04/29	31	76.24	80	76.07	79.00	-49	311,289	-0.02%
2021/04/28	584	78.41	639	77.13	76.80	-55	313,044	-0.02%	大買/大賣/
2021/04/27	382	78.62	380	78.34	77.50	2	314,226	0.00%	大買/大賣/
2021/04/26	138	75.75	445.2	73.42	76.80	-307.2	312,603	-0.10%	大買/大賣/鉅額交易
2021/04/23	698	70.57	472	71.77	69.90	226	315,745	0.07%	大買/大賣/鉅額交易
2021/04/22	442.1	76.18	251.3	77.19	72.90	190.7	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	82	73.55	94.1	73.29	75.90	-12.1	308,666	0.00%
2021/04/20	108	67.97	115	68.03	69.00	-7	309,304	0.00%	大買/大賣/
2021/04/19	58	66.78	236	68.54	68.00	-178	313,097	-0.06%	大賣/鉅額交易
2021/04/16	156	60.39	186.2	62.52	63.30	-30.2	312,672	-0.01%	大買/大賣/
2021/04/15	337	59.23	43	59.44	59.00	294	316,287	0.09%	大買/鉅額交易
2021/04/14	131	57.69	158	58.19	59.90	-27	324,475	-0.01%	大買/大賣/
2021/04/13	178	56.30	241.3	56.41	56.90	-63.3	323,391	-0.02%	大買/大賣/
2021/04/12	29	54.51	60	54.06	55.00	-31	325,158	-0.01%
2021/04/09	109.1	50.18	34	50.68	50.00	75.1	327,887	0.02%	大買/
2021/04/08	17	51.66	52	51.43	52.30	-35	328,861	-0.01%
2021/04/07	59	49.81	276	50.24	50.50	-217	330,502	-0.07%	大賣/鉅額交易
2021/04/06	278	48.22	533.1	48.47	49.50	-255.1	339,217	-0.08%	大買/大賣/鉅額交易
2021/04/01	316	47.35	88	47.67	47.90	228	334,420	0.07%	大買/鉅額交易
2021/03/31	8	46.16	255	46.10	45.50	-247	335,169	-0.07%	大賣/鉅額交易
2021/03/30	7	43.81	39	43.65	43.80	-32	332,613	-0.01%
2021/03/29	236	44.53	53	43.96	43.80	183	334,642	0.05%	大買/鉅額交易
2021/03/26	206	42.94	210	43.62	43.05	-4	338,151	0.00%	大買/大賣/
2021/03/25	122	41.97	5	42.67	41.70	117	342,399	0.03%	大買/鉅額交易
2021/03/24	99	43.47	114.7	43.36	43.70	-15.7	344,151	0.00%	大賣/
2021/03/23	69	44.24	45	44.83	42.75	24	341,620	0.01%
2021/03/22	49	44.71	154.5	45.35	45.85	-105.5	335,637	-0.03%	大賣/鉅額交易
2021/03/19	21	41.90	41	42.18	41.70	-20	335,053	-0.01%
2021/03/18	22	41.27	642	40.85	41.65	-620	336,025	-0.18%	大賣/鉅額交易
2021/03/17	617	40.20	823	39.89	40.10	-206	338,081	-0.06%	大買/大賣/鉅額交易
2021/03/16	1,012	40.00	1,014.9	39.36	39.60	-2.9	340,095	0.00%	大買/大賣/
2021/03/15	34	39.58	2,066	39.61	40.00	-2,032	343,638	-0.59%	大賣/鉅額交易
2021/03/12	2,058	38.88	74	39.14	38.80	1,984	346,068	0.57%	大買/鉅額交易
2021/03/11	28	39.01	22	38.96	38.15	6	345,247	0.00%
2021/03/10	18	38.29	30	38.52	38.05	-12	343,580	0.00%
2021/03/09	10	37.49	15	37.63	38.40	-5	342,793	0.00%
2021/03/08	6	37.78	4	38.10	37.35	2	342,626	0.00%
2021/03/05	5	37.20	13	37.15	37.30	-8	343,254	0.00%
2021/03/04	8	37.53	10	37.56	37.30	-2	344,270	0.00%
2021/03/03	12	37.48	19	37.05	38.05	-7	345,435	0.00%
2021/03/02	21	37.05	47	38.24	36.50	-26	347,418	-0.01%
2021/02/26	75	37.61	241	38.10	37.95	-166	346,878	-0.05%	大賣/鉅額交易
2021/02/25	26	37.49	60	37.66	37.65	-34	346,065	-0.01%
2021/02/24	20	37.19	6,041	36.92	36.75	-6,021	346,653	-1.74%	大賣/鉅額交易
2021/02/23	3,050	39.40	65	39.71	38.35	2,985	345,278	0.86%	大買/鉅額交易
2021/02/22	3,569.5	39.13	1,771	39.27	39.40	1,798.5	343,575	0.52%	大買/大賣/鉅額交易
2021/02/19	547	36.94	1,365	37.77	36.85	-818	341,444	-0.24%	大買/大賣/鉅額交易
2021/02/18	2,099	37.48	75	38.00	37.45	2,024	340,564	0.59%	大買/鉅額交易
2021/02/17	631	35.95	4,136	34.75	36.70	-3,505	334,836	-1.05%	大買/大賣/鉅額交易
2021/02/05	14	33.81	12	33.64	33.70	2	333,779	0.00%
2021/02/04	1,512	33.95	3,510	33.80	33.95	-1,998	333,977	-0.60%	大買/大賣/鉅額交易
2021/02/03	2,582.1	34.23	1,087	35.06	33.55	1,495.1	335,365	0.45%	大買/大賣/鉅額交易
2021/02/02	87	33.55	3,108	34.01	34.10	-3,021	334,637	-0.90%	大賣/鉅額交易
2021/02/01	48.2	31.04	39	30.74	31.20	9.2	332,819	0.00%
2021/01/29	44.1	32.26	26	31.40	31.20	18.1	331,287	0.01%
2021/01/28	512	33.19	27	32.60	33.20	485	329,188	0.15%	大買/鉅額交易
2021/01/27	1,558	33.11	79	32.64	32.45	1,479	326,737	0.45%	大買/鉅額交易
2021/01/26	5,093.1	33.69	15	34.77	33.65	5,078.1	324,290	1.57%	大買/鉅額交易
2021/01/25	118	36.06	72	35.87	35.35	46	321,731	0.01%	大買/
2021/01/22	61	33.44	353	33.27	35.00	-292	317,020	-0.09%	大賣/鉅額交易
2021/01/21	290	32.25	184	32.00	32.10	106	311,919	0.03%	大買/大賣/鉅額交易
2021/01/20	2,177.1	31.68	1,709	31.33	30.45	468.1	307,578	0.15%	大買/大賣/鉅額交易
2021/01/19	2,757	33.47	12,826	34.69	32.00	-10,069	301,961	-3.33%	大買/大賣/鉅額交易
2021/01/18	321	32.26	259.8	33.39	34.00	61.2	298,582	0.02%	大買/大賣/
2021/01/15	7,295	34.85	65	34.76	34.25	7,230	291,543	2.48%	大買/鉅額交易
2021/01/14	6,766.2	38.44	3,740	38.83	38.05	3,026.2	282,872	1.07%	大買/大賣/鉅額交易
2021/01/13	83	38.17	50.2	38.31	37.45	32.8	277,868	0.01%
2021/01/12	762.3	39.15	10,083	38.88	38.55	-9,320.7	271,214	-3.44%	大買/大賣/鉅額交易
2021/01/11	3,144.3	41.85	1,515	42.15	42.65	1,629.3	263,335	0.62%	大買/大賣/鉅額交易
2021/01/08	11,898	39.79	3,905	39.49	40.30	7,993	258,827	3.09%	大買/大賣/鉅額交易
2021/01/07	5,971	38.52	5,547.7	39.03	38.45	423.3	251,081	0.17%	大買/大賣/鉅額交易
2021/01/06	150.5	44.52	12,055.2	44.46	42.55	-11,904.7	239,427	-4.97%	大買/大賣/鉅額交易
2021/01/05	1,120	44.82	1,085	44.80	45.50	35	232,855	0.02%	大買/大賣/
2021/01/04	1,571	44.04	1,545.3	43.84	44.75	25.7	225,311	0.01%	大買/大賣/
2020/12/31	3,052	39.48	3,033	38.60	40.70	19	217,707	0.01%	大買/大賣/
2020/12/30	48	38.13	64	37.87	38.20	-16	211,301	-0.01%
2020/12/29	792	37.42	950	37.92	38.35	-158	206,347	-0.08%	大買/大賣/鉅額交易
2020/12/28	19	36.60	11.7	36.74	36.75	7.3	193,655	0.00%
2020/12/25	2,294	33.81	707	33.35	33.45	1,587	191,484	0.83%	大買/大賣/鉅額交易
2020/12/24	15	31.17	30	31.29	31.00	-15	186,562	-0.01%
2020/12/23	100	30.05	166	30.08	30.70	-66	184,624	-0.04%	大賣/
2020/12/22	10,671	32.86	45.9	31.96	30.20	10,625.2	182,936	5.81%	大買/鉅額交易
2020/12/21	52	32.37	2,895	31.17	32.55	-2,843	178,077	-1.60%	大賣/鉅額交易
2020/12/18	2,937	31.16	130.3	30.59	30.60	2,806.7	174,642	1.61%	大買/大賣/鉅額交易
2020/12/17	42	29.50	542	29.69	29.50	-500	169,195	-0.30%	大賣/鉅額交易
2020/12/16	167	29.56	166	29.62	29.65	1	168,328	0.00%	大買/大賣/
2020/12/15	105.2	29.32	121	29.33	28.65	-15.8	165,748	-0.01%	大買/大賣/
2020/12/14	598	29.11	82	28.92	29.45	516	161,575	0.32%	大買/鉅額交易
2020/12/11	69	27.51	10,680	27.06	27.15	-10,611	159,719	-6.64%	大賣/鉅額交易
2020/12/10	53	28.80	169	28.56	28.90	-116	156,348	-0.07%	大賣/鉅額交易
2020/12/09	1,184	27.94	1,377	27.84	28.50	-193	157,119	-0.12%	大買/大賣/鉅額交易
2020/12/08	2,535	26.19	280	25.97	26.65	2,255	154,716	1.46%	大買/大賣/鉅額交易
2020/12/07	46	24.32	48	24.39	24.25	-2	149,613	0.00%
2020/12/04	1,018	24.35	0	0.00	24.20	1,018	148,675	0.68%	大買/鉅額交易
2020/12/03	1,917	24.76	54	24.96	24.75	1,863	148,725	1.25%	大買/鉅額交易
2020/12/02	75	24.74	10	24.85	24.65	65	150,359	0.04%
2020/12/01	45	24.10	101	24.59	24.30	-56	149,880	-0.04%	大賣/
2020/11/30	1,041	25.24	88	25.11	24.70	953	148,944	0.64%	大買/鉅額交易
2020/11/27	3,642	24.76	2,553	24.98	25.10	1,089	147,374	0.74%	大買/大賣/鉅額交易
2020/11/26	3,298	24.55	78	24.49	24.65	3,220	146,402	2.20%	大買/鉅額交易
2020/11/25	52	23.87	118	23.88	23.85	-66	145,358	-0.05%	大賣/
2020/11/24	173	23.41	8,080	23.28	23.15	-7,907	142,622	-5.54%	大買/大賣/鉅額交易
2020/11/23	43	23.23	23	23.20	23.45	20	141,379	0.01%
2020/11/20	3,010	22.35	5,049	21.83	22.55	-2,039	141,017	-1.45%	大買/大賣/鉅額交易
2020/11/19	44	21.96	10	22.08	21.95	34	142,743	0.02%
2020/11/18	4,065	22.00	641	22.36	22.50	3,424	140,647	2.43%	大買/大賣/鉅額交易
2020/11/17	1,041	21.09	58.8	20.99	21.10	982.2	137,819	0.71%	大買/鉅額交易
2020/11/16	13	20.45	5,079	20.41	20.50	-5,066	138,620	-3.65%	大賣/鉅額交易
2020/11/13	3,073	20.43	27	20.37	20.10	3,046	139,438	2.18%	大買/鉅額交易
2020/11/12	70	19.61	7	19.82	19.50	63	138,375	0.05%
2020/11/11	8,199	20.14	1,143	19.90	20.20	7,056	138,779	5.08%	大買/大賣/鉅額交易
2020/11/10	663	21.23	10,040	20.92	19.95	-9,377	137,101	-6.84%	大買/大賣/鉅額交易
2020/11/09	1,046	21.51	50.6	21.52	21.70	995.4	131,851	0.75%	大買/鉅額交易
2020/11/06	3,019	20.28	28	20.22	20.35	2,991	128,364	2.33%	大買/鉅額交易
2020/11/05	2,602	20.07	2,362	19.80	19.80	240	127,834	0.19%	大買/大賣/鉅額交易
2020/11/04	5,546	19.49	38	19.53	19.80	5,508	126,762	4.35%	大買/鉅額交易
2020/11/03	227	19.17	5,268	19.07	19.25	-5,041	125,533	-4.02%	大買/大賣/鉅額交易
2020/11/02	58	19.40	79	19.33	19.20	-21	124,190	-0.02%
2020/10/30	3	19.00	5,010	18.68	18.90	-5,007	121,735	-4.11%	大賣/鉅額交易
2020/10/29	21	18.62	38	18.82	18.95	-17	119,885	-0.01%
2020/10/28	237.2	18.96	58	19.12	18.80	179.2	117,910	0.15%	大買/鉅額交易
2020/10/27	11	19.69	3.5	19.63	19.65	7.5	115,403	0.01%
2020/10/26	49	19.69	165	19.78	19.80	-116	113,934	-0.10%	大賣/鉅額交易
2020/10/23	59	18.71	289	18.50	18.60	-230	109,416	-0.21%	大賣/鉅額交易
2020/10/22	1	17.80	503	17.85	17.90	-502	106,951	-0.47%	大賣/鉅額交易
2020/10/21	12	17.87	0	0.00	17.85	12	106,336	0.01%
2020/10/20	0	0.00	2	17.78	17.95	-2	105,733	0.00%
2020/10/19	15	17.85	2	17.90	17.85	13	104,644	0.01%
2020/10/16	216	17.65	1	17.55	17.65	215	103,316	0.21%	大買/鉅額交易
2020/10/15	0	0.00	236	17.44	17.50	-236	101,167	-0.23%	大賣/鉅額交易
2020/10/13	6	16.86	11	17.04	17.00	-5	98,781	-0.01%
2020/10/12	504	16.63	55	16.66	16.30	449	96,201	0.47%	大買/鉅額交易
2020/10/08	45	16.47	0	0.00	16.65	45	95,101	0.05%
2020/10/07	237	16.64	62	16.69	16.65	175	94,341	0.19%	大買/鉅額交易
2020/10/06	5	16.30	5	16.40	16.45	0	93,537	0.00%
2020/10/05	25	16.26	1,228	16.28	16.45	-1,203	92,554	-1.30%	大賣/鉅額交易
2020/09/30	1	15.85	207	15.90	15.85	-206	90,775	-0.23%	大賣/鉅額交易
2020/09/29	7	15.64	2	15.30	15.45	5	89,783	0.01%
2020/09/28	110	15.48	112	15.43	15.55	-2	88,723	0.00%	大買/大賣/
2020/09/25	10,007	15.43	16	15.23	15.40	9,991	88,039	11.35%	大買/鉅額交易
2020/09/24	203	14.81	5,001	15.10	14.80	-4,798	85,793	-5.59%	大買/大賣/鉅額交易
2020/09/23	5,038	15.11	0	0.00	15.20	5,038	83,579	6.03%	大買/鉅額交易
2020/09/22	26	15.68	1	15.95	15.80	25	79,654	0.03%
2020/09/21	123	15.73	0	0.00	15.80	123	78,597	0.16%	大買/鉅額交易
2020/09/18	80	16.00	12	15.91	16.05	68	77,335	0.09%
2020/09/17	36	16.15	11	16.28	16.10	25	76,254	0.03%
2020/09/16	1,077	15.96	2,066	15.92	16.10	-989	74,588	-1.33%	大買/大賣/鉅額交易
2020/09/15	2,067	16.81	2.9	16.75	16.90	2,064.1	71,108	2.90%	大買/鉅額交易
2020/09/14	24	17.12	3,368	16.94	16.50	-3,344	69,318	-4.82%	大賣/鉅額交易
2020/09/11	129	18.63	127	18.78	17.70	2	64,199	0.00%	大買/大賣/
2020/09/10	53	19.05	1	19.15	19.05	52	60,379	0.09%
2020/09/09	97	18.70	145	18.76	19.00	-48	59,235	-0.08%	大賣/
2020/09/08	85	18.65	94	18.48	18.70	-9	57,847	-0.02%
2020/09/07	857	19.18	258.1	19.71	18.80	598.9	55,986	1.07%	大買/大賣/鉅額交易
2020/09/04	1	18.75	32	18.19	18.80	-31	52,869	-0.06%
2020/09/03	1	17.50	22	17.89	18.20	-21	51,321	-0.04%
2020/09/02	3	17.30	21	17.40	17.60	-18	49,450	-0.04%
2020/09/01	34	17.15	42	17.27	17.20	-8	48,390	-0.02%
2020/08/31	47	17.54	3.3	17.35	17.40	43.7	46,838	0.09%
2020/08/28	9	16.36	13	16.56	16.35	-4	43,576	-0.01%
2020/08/27	12	16.57	10	16.35	16.25	2	42,409	0.00%
2020/08/26	12	16.60	554	16.30	16.45	-542	41,223	-1.31%	大賣/鉅額交易
2020/08/25	6	16.06	17	16.31	16.30	-11	39,046	-0.03%
2020/08/24	0	0.00	2	15.30	15.20	-2	34,943	-0.01%
2020/08/21	1	15.15	0.6	15.15	15.20	0.4	34,183	0.00%
2020/08/20	52	15.24	26	14.78	15.00	26	32,488	0.08%
2020/08/19	4	15.48	52	15.60	15.40	-48	29,075	-0.17%
2020/08/18	70	15.18	6	15.14	15.20	64	26,709	0.24%
2020/08/17	0	0.00	507	14.54	14.90	-507	23,874	-2.12%	大賣/鉅額交易
2020/08/14	1	13.55	66.1	13.22	13.55	-65.1	21,723	-0.30%
2020/08/13	236	12.26	187	12.35	12.35	49	19,151	0.26%	大買/大賣/
2020/08/11	0	0.00	24	12.57	12.45	-24	18,327	-0.13%
2020/08/10	2	12.18	7	12.04	12.50	-5	16,859	-0.03%
2020/08/07	18	11.38	1	11.40	11.40	17	15,756	0.11%
2020/07/31	3	11.25	1	11.10	11.00	2	15,225	0.01%
2020/07/13	2	10.78	1	10.80	10.80	1	16,520	0.01%
2020/07/08	0	0.00	8	11.20	11.15	-8	16,764	-0.05%
2020/07/06	8	11.05	0	0.00	11.15	8	16,800	0.05%
2020/07/03	0	0.00	1.3	11.10	11.15	-1.3	16,619	-0.01%
2020/07/02	0	0.00	3	10.85	10.80	-3	16,356	-0.02%
2020/07/01	0	0.00	20	10.83	10.85	-20	16,423	-0.12%
2020/06/19	0	0.00	1	10.95	10.80	-1	16,841	-0.01%
2020/06/16	0	0.00	2	10.95	11.25	-2	16,725	-0.01%
2020/06/09	2	11.30	0.1	11.30	11.30	2	17,670	0.01%
2020/06/05	0	0.00	4	11.30	11.40	-4	17,760	-0.02%
2020/06/04	0	0.00	3	11.25	11.25	-3	17,751	-0.02%
2020/06/01	0	0.00	2	11.25	11.20	-2	18,068	-0.01%
2020/05/29	4	10.95	0	0.00	10.90	4	17,956	0.02%
2020/05/28	0	0.00	1	11.15	10.90	-1	17,750	-0.01%
2020/05/25	0	0.00	1	10.70	10.75	-1	17,480	-0.01%
2020/05/21	3	11.00	0	0.00	11.00	3	17,444	0.02%
2020/05/20	0	0.00	10	10.75	10.75	-10	16,708	-0.06%
2020/05/18	0	0.00	2.2	10.65	10.70	-2.2	16,605	-0.01%
2020/05/08	0	0.00	1	10.60	10.55	-1	16,543	-0.01%
2020/05/05	1	10.75	0	0.00	10.65	1	16,636	0.01%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	4	10.93	3	11.05	11.10	1	16,615	0.01%
2020/04/29	0	0.00	20	10.75	10.70	-20	16,169	-0.12%
2020/04/28	0	0.00	1	10.40	10.55	-1	15,964	-0.01%
2020/04/23	0	0.00	2	10.05	10.05	-2	16,292	-0.01%
2020/04/21	10	9.96	0	0.00	9.88	10	16,366	0.06%
2020/04/17	0	0.00	1	10.45	10.25	-1	16,085	-0.01%
2020/04/14	0	0.00	1	10.20	10.15	-1	15,993	-0.01%
2020/04/09	0	0.00	4	10.08	10.25	-4	16,548	-0.02%
2020/04/06	20	9.06	0	0.00	9.11	20	15,969	0.13%
2020/03/30	2	9.18	0	0.00	9.23	2	15,543	0.01%
2020/03/27	2	9.50	0	0.00	9.40	2	15,373	0.01%
2020/03/25	0	0.00	1	9.79	9.68	-1	15,140	-0.01%
2020/03/23	1	9.09	0	0.00	9.24	1	15,121	0.01%
2020/03/19	8	9.35	0	0.00	9.20	8	14,834	0.05%
2020/03/17	3	9.53	0	0.00	9.42	3	14,397	0.02%
2020/03/16	3	10.10	0	0.00	9.86	3	14,019	0.02%
2020/03/13	20	10.20	0	0.00	10.45	20	13,652	0.15%
2020/03/12	12	11.33	0	0.00	11.10	12	13,317	0.09%
2020/02/19	0	0.00	1	11.85	11.95	-1	12,545	-0.01%
2020/02/06	10.9	11.90	0	0.00	11.95	10.9	12,973	0.08%
2020/02/04	1	11.60	0	0.00	11.60	1	13,085	0.01%
2020/02/03	1	11.25	0	0.00	11.45	1	13,083	0.01%
2020/01/31	10	11.71	0	0.00	11.75	10	13,329	0.08%
2020/01/30	5	11.95	0	0.00	11.80	5	13,347	0.04%
2020/01/20	0	0.00	5	13.10	12.95	-5	13,050	-0.04%
2020/01/13	0	0.00	10	13.15	13.15	-10	13,088	-0.08%
2020/01/06	0	0.00	21.7	13.09	13.00	-21.7	12,401	-0.18%
2020/01/03	10	12.95	1	13.05	13.00	9	12,096	0.07%
2020/01/02	0	0.00	13	12.68	12.70	-13	11,649	-0.11%
2019/12/30	2	12.48	1	12.60	12.50	1	11,447	0.01%
2019/12/27	0	0.00	1	12.55	12.50	-1	11,556	-0.01%
2019/12/26	1	12.45	0	0.00	12.50	1	11,694	0.01%
2019/12/25	0	0.00	1	12.55	12.55	-1	11,797	-0.01%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/18	1	12.65	9.1	12.47	12.65	-8.1	11,984	-0.07%
2019/12/17	2	12.40	0	0.00	12.50	2	11,735	0.02%
2019/12/16	0	0.00	2	12.50	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	7	12.33	12.40	-7	11,696	-0.06%
2019/12/11	3	12.25	0	0.00	12.20	3	11,623	0.03%
2019/12/10	2	12.25	0.2	12.30	12.25	1.8	11,682	0.02%
2019/12/06	0.7	12.35	0	0.00	12.25	0.7	11,693	0.01%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/12/03	0	0.00	22	12.36	12.45	-22	11,336	-0.19%
2019/11/29	2	12.45	0	0.00	12.40	2	11,292	0.02%
2019/11/27	0	0.00	2	12.60	12.55	-2	11,136	-0.02%
2019/11/26	30	12.45	0	0.00	12.50	30	10,997	0.27%
2019/11/25	0	0.00	3	12.40	12.35	-3	10,860	-0.03%
2019/11/22	5	12.45	2	12.40	12.40	3	10,857	0.03%
2019/11/21	2	12.55	0	0.00	12.55	2	10,902	0.02%
2019/11/20	3	12.35	4	12.53	12.85	-1	10,885	-0.01%
2019/11/19	2	12.40	4	12.50	12.50	-2	10,607	-0.02%
2019/11/18	2	12.40	0	0.00	12.50	2	10,589	0.02%
2019/11/12	2	12.60	0	0.00	12.65	2	11,077	0.02%
2019/11/05	0	0.00	6	12.45	12.65	-6	11,154	-0.05%
2019/11/04	6	12.80	0	0.00	12.80	6	10,738	0.06%
2019/10/07	0	0.00	0.2	12.75	12.75	-0.2	12,237	0.00%
2019/10/02	0	0.00	0	13.00	13.05	0	12,431	0.00%
2019/09/27	0	0.00	0.3	13.00	13.00	-0.3	12,493	0.00%
2019/09/23	20	13.15	0	0.00	13.15	20	13,010	0.15%
2019/09/16	5	13.00	0	0.00	13.00	5	13,336	0.04%
2019/09/10	0.2	13.10	0	0.00	13.15	0.2	13,246	0.00%
2019/09/06	0	0.00	0.2	13.05	13.15	-0.2	13,126	0.00%
2019/08/30	0	0.00	0.4	12.75	12.85	-0.4	12,900	0.00%
2019/08/27	0	0.00	4	12.65	12.65	-4	12,898	-0.03%
2019/08/12	0	0.00	1.9	13.35	13.35	-1.9	12,134	-0.02%
2019/07/30	4	14.25	85.6	14.29	14.25	-81.6	11,591	-0.70%
2019/07/26	3	14.00	0	0.00	14.00	3	11,462	0.03%
2019/07/25	814	14.02	25	14.14	14.10	789	11,566	6.82%	大買/鉅額交易
2019/07/24	200	13.75	0	0.00	13.75	200	11,420	1.75%	大買/鉅額交易
2019/07/22	0	0.00	1	14.10	14.15	-1	11,146	-0.01%
2019/07/18	2	13.55	5	13.40	13.50	-3	10,554	-0.03%
2019/07/03	0	0.00	2	13.30	13.40	-2	11,851	-0.02%
2019/06/28	0	0.00	35	12.50	12.45	-35	11,211	-0.31%
2019/06/24	0	0.00	450	12.45	12.50	-450	11,265	-3.99%	大賣/鉅額交易
2019/06/20	63	12.47	0	0.00	12.50	63	11,438	0.55%
2019/06/13	35	12.10	0	0.00	12.10	35	11,308	0.31%
2019/06/11	0	0.00	5	12.05	12.05	-5	11,463	-0.04%
2019/06/05	0	0.00	10.2	12.05	12.00	-10.2	11,442	-0.09%
2019/06/04	10	11.90	0	0.00	12.00	10	11,425	0.09%
2019/05/31	0	0.00	12	12.05	12.10	-12	11,382	-0.11%
2019/05/30	10	11.90	0	0.00	11.90	10	11,414	0.09%
2019/05/28	2	12.00	0	0.00	11.90	2	11,758	0.02%
2019/05/21	300	12.10	0	0.00	12.25	300	12,274	2.44%	大買/鉅額交易
2019/05/20	150	12.10	0	0.00	12.05	150	12,246	1.22%	大買/鉅額交易
2019/05/06	5	13.05	0	0.00	13.05	5	11,436	0.04%
2019/04/23	0	0.00	0.1	13.35	13.45	-0.1	10,026	0.00%
2019/04/17	0	0.00	3.2	12.65	12.70	-3.2	8,847	-0.04%
2019/04/16	0	0.00	10	12.65	12.65	-10	8,641	-0.12%
2019/04/15	0	0.00	23	12.59	12.60	-23	8,450	-0.27%
2019/04/11	5	12.20	0	0.00	12.20	5	8,020	0.06%
2019/04/03	0	0.00	10	12.00	12.00	-10	7,930	-0.13%
2019/04/01	0.2	11.85	0	0.00	11.85	0.2	7,937	0.00%
2019/03/28	2	11.70	0	0.00	11.70	2	8,008	0.02%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/26	13	11.85	0	0.00	11.85	13	8,036	0.16%
2019/03/21	0.1	12.15	0	0.00	12.15	0.1	8,141	0.00%
2019/03/18	0.1	12.15	0	0.00	12.15	0.1	8,704	0.00%
2019/03/15	0.1	12.15	0	0.00	12.20	0.1	8,818	0.00%
2019/03/14	3	12.15	0	0.00	12.05	3	8,766	0.03%
2019/03/11	0	0.00	1	12.25	12.20	-1	9,543	-0.01%
2019/03/08	4	12.20	0	0.00	12.15	4	10,064	0.04%
2019/02/27	1	12.45	4	12.50	12.45	-3	11,874	-0.03%
2019/02/25	5	12.24	0	0.00	12.25	5	11,552	0.04%
2019/02/22	10	12.10	10	12.10	12.15	0	11,516	0.00%
2019/02/21	0	0.00	13	12.17	12.25	-13	11,478	-0.11%
2019/02/18	10	11.95	2	11.95	11.85	8	11,257	0.07%
2019/02/15	2	11.85	10	11.95	11.85	-8	11,419	-0.07%
2019/02/13	10	11.85	0	0.00	11.85	10	11,295	0.09%
2019/02/12	3	11.90	0	0.00	11.90	3	11,316	0.03%
2019/01/28	0	0.00	5	12.05	12.05	-5	11,411	-0.04%
2019/01/09	0	0.00	15	12.05	12.05	-15	12,471	-0.12%
2019/01/07	2	11.70	7	11.80	11.95	-5	12,443	-0.04%
2019/01/04	5	11.65	0	0.00	11.60	5	12,540	0.04%
2018/12/28	10	11.90	0	0.00	11.90	10	12,788	0.08%
2018/12/17	0	0.00	2	12.75	12.85	-2	12,300	-0.02%
2018/12/13	2	12.45	0.1	12.45	12.50	1.9	12,011	0.02%
2018/12/12	0	0.00	5	12.10	12.15	-5	11,644	-0.04%
2018/12/10	3	11.80	0	0.00	11.80	3	11,391	0.03%
2018/12/04	0	0.00	10	12.15	12.25	-10	10,963	-0.09%
2018/12/03	0	0.00	2	11.85	11.95	-2	10,609	-0.02%
2018/11/30	14	11.86	2	11.85	11.65	12	10,062	0.12%
2018/11/28	0	0.00	155	11.89	12.15	-155	8,833	-1.75%	大賣/鉅額交易
2018/11/27	52	11.51	3	11.68	11.75	49	8,377	0.58%
2018/11/26	1	11.60	3	11.72	11.65	-2	8,199	-0.02%
2018/11/23	10	11.50	0	0.00	11.45	10	8,107	0.12%
2018/11/22	4	11.63	2	11.70	11.60	2	8,228	0.02%
2018/11/21	17	11.60	19	11.80	11.70	-2	8,322	-0.02%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/16	0	0.00	11	11.70	11.70	-11	8,206	-0.13%
2018/11/15	100	11.70	30	11.70	11.70	70	8,162	0.86%
2018/11/14	0	0.00	2	11.50	11.70	-2	8,118	-0.02%
2018/11/13	0	0.00	50	11.45	11.40	-50	8,000	-0.62%
2018/11/12	10	11.40	3	11.45	11.35	7	8,004	0.09%
2018/11/09	10	11.30	0	0.00	11.25	10	8,074	0.12%
2018/11/08	3	11.45	10	11.45	11.40	-7	8,073	-0.09%
2018/11/06	43	11.30	0	0.00	11.30	43	8,073	0.53%
2018/11/05	4	11.35	3	11.45	11.40	1	8,110	0.01%
2018/11/02	10	11.30	0	0.00	11.35	10	8,002	0.12%
2018/10/31	0	0.00	2	11.48	11.40	-2	8,066	-0.02%
2018/10/30	5	11.30	0	0.00	11.35	5	8,099	0.06%
2018/10/26	5	11.50	0	0.00	11.30	5	8,110	0.06%
2018/10/25	2	11.45	0	0.00	11.40	2	8,166	0.02%
2018/10/19	0	0.00	50	12.15	12.35	-50	7,969	-0.63%
2018/10/18	2	12.25	2	12.35	12.15	0	7,878	0.00%
2018/10/12	50	11.55	2	11.70	11.70	48	7,777	0.62%
2018/10/11	12	11.55	0	0.00	11.55	12	7,688	0.16%
2018/10/09	1	12.55	0	0.00	12.55	1	7,394	0.01%
2018/10/08	4	12.61	0	0.00	12.45	4	7,373	0.05%
2018/10/05	5	12.55	0	0.00	12.45	5	7,348	0.07%
2018/10/03	3	12.85	0.1	12.90	12.85	3	7,422	0.04%
2018/09/27	18.1	13.07	0	0.00	13.05	18.1	7,588	0.24%
2018/09/20	10	12.55	0	0.00	12.60	10	7,933	0.13%
2018/09/19	3	12.65	110	12.60	12.70	-107	8,140	-1.31%	大賣/鉅額交易
2018/09/18	0	0.00	1	12.25	12.25	-1	8,238	-0.01%
2018/09/14	70	12.35	0	0.00	12.40	70	8,688	0.81%
2018/09/13	12	12.35	0	0.00	12.35	12	8,809	0.14%
2018/09/10	5	12.15	0	0.00	12.10	5	9,068	0.06%
2018/09/07	4	12.40	3	12.60	12.35	1	8,996	0.01%
2018/08/31	0	0.00	0.5	13.05	13.05	-0.5	9,105	-0.01%
2018/08/27	0	0.00	3	13.40	13.40	-3	8,847	-0.03%
2018/08/23	1	13.60	7	13.54	13.55	-6	8,969	-0.07%
2018/08/22	43	13.60	0	0.00	13.65	43	9,155	0.47%
2018/08/17	0	0.00	10	13.15	13.00	-10	9,325	-0.11%
2018/08/14	6	13.40	0	0.00	13.50	6	10,051	0.06%
2018/08/09	0	0.00	2	14.15	14.20	-2	10,151	-0.02%
2018/08/01	20	14.20	1	13.95	14.15	19	10,196	0.19%
2018/07/30	1	13.70	0	0.00	13.75	1	10,216	0.01%
2018/07/27	2	13.75	1	13.60	13.80	1	10,222	0.01%
2018/07/25	0	0.00	2	13.50	13.45	-2	10,353	-0.02%
2018/07/18	0	0.00	2	13.35	13.40	-2	11,359	-0.02%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/06	2	12.75	2	12.85	12.85	0	11,718	0.00%
2018/07/05	3	13.00	0	0.00	12.90	3	11,719	0.03%
2018/07/04	2	13.20	0	0.00	13.10	2	11,759	0.02%
2018/07/02	0	0.00	10.7	13.39	13.35	-10.7	11,812	-0.09%
2018/06/28	10	12.85	0	0.00	12.95	10	11,482	0.09%
2018/06/22	2	14.25	0	0.00	14.10	2	11,204	0.02%
2018/06/19	1	14.75	0	0.00	14.55	1	11,403	0.01%
2018/06/15	2	14.80	0	0.00	14.80	2	11,767	0.02%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/06/05	10	14.90	0	0.00	15.00	10	13,099	0.08%
2018/06/04	10	14.90	0	0.00	14.95	10	13,119	0.08%
2018/06/01	2	14.90	0	0.00	14.90	2	13,142	0.02%
2018/05/28	5	15.35	268	15.20	15.35	-263	13,735	-1.91%	大賣/鉅額交易
2018/05/23	5	15.30	0	0.00	15.25	5	13,882	0.04%
2018/05/21	0	0.00	2	15.00	15.10	-2	13,550	-0.01%
2018/05/16	0	0.00	5	14.70	14.80	-5	14,026	-0.04%
2018/05/15	0	0.00	40	14.75	14.80	-40	14,406	-0.28%
2018/05/14	3	14.70	0	0.00	14.65	3	15,200	0.02%
2018/05/04	0	0.00	1	15.00	15.00	-1	15,983	-0.01%
2018/05/03	1	15.05	0	0.00	15.00	1	15,982	0.01%
2018/04/30	0	0.00	1	15.10	15.10	-1	16,509	-0.01%
2018/04/27	11	14.20	0	0.00	14.30	11	16,687	0.07%
2018/04/25	5	14.38	0	0.00	14.30	5	17,237	0.03%
2018/04/24	5	14.57	0	0.00	14.55	5	17,631	0.03%
2018/04/23	0	0.00	20	14.90	14.90	-20	17,802	-0.11%
2018/04/18	20	14.78	0	0.00	14.75	20	18,481	0.11%
2018/04/17	3	14.75	0	0.00	14.70	3	18,938	0.02%
2018/04/03	5	15.15	0	0.00	15.15	5	28,495	0.02%
2018/04/02	50	15.20	0	0.00	15.20	50	28,675	0.17%
2018/03/29	30	15.05	0	0.00	15.05	30	29,102	0.10%
2018/03/28	5	15.15	0	0.00	15.10	5	29,124	0.02%
2018/03/27	20	15.25	0	0.00	15.30	20	29,139	0.07%
2018/03/22	5	15.85	0	0.00	15.75	5	29,682	0.02%
2018/03/21	24	15.84	0	0.00	15.90	24	29,610	0.08%
2018/03/20	6	16.05	0	0.00	16.15	6	29,294	0.02%
2018/03/19	57	16.15	2	16.20	16.20	55	29,292	0.19%
2018/03/16	14	15.62	0	0.00	15.60	14	29,043	0.05%
2018/03/15	10	15.60	0	0.00	15.60	10	29,131	0.03%
2018/03/13	50	15.70	0	0.00	15.70	50	29,749	0.17%
2018/03/12	8	15.85	0	0.00	15.85	8	31,022	0.03%
2018/03/09	6	15.50	0	0.00	15.45	6	31,322	0.02%
2018/03/08	0	0.00	50	15.20	15.10	-50	31,526	-0.16%
2018/03/06	30	15.10	48	15.26	15.05	-18	32,372	-0.06%
2018/03/01	58	15.71	0	0.00	15.90	58	32,670	0.18%
2018/02/27	0	0.00	1	15.65	15.45	-1	32,580	0.00%
2018/02/26	0.2	15.50	12	15.60	15.45	-11.8	32,608	-0.04%
2018/02/12	3	15.15	0	0.00	15.10	3	32,807	0.01%
2018/02/09	12	15.09	0	0.00	15.10	12	32,797	0.04%
2018/02/08	0	0.00	3	15.57	15.25	-3	32,727	-0.01%
2018/02/07	1	15.50	1	15.80	15.50	0	32,820	0.00%
2018/02/06	1	16.05	31	15.30	15.30	-30	33,097	-0.09%
2018/02/05	30	16.20	43	16.35	16.45	-13	32,631	-0.04%
2018/02/02	27	16.99	0	0.00	16.80	27	32,616	0.08%
2018/02/01	78	17.17	0	0.00	17.15	78	32,782	0.24%
2018/01/31	0	0.00	30	17.30	17.25	-30	32,975	-0.09%
2018/01/30	42	17.19	0	0.00	17.20	42	33,901	0.12%
2018/01/29	0	0.00	5	17.30	17.50	-5	33,872	-0.01%
2018/01/26	6	17.25	0	0.00	17.25	6	33,972	0.02%
2018/01/25	26	17.38	0	0.00	17.40	26	34,056	0.08%
2018/01/24	0	0.00	55	17.60	17.60	-55	34,671	-0.16%
2018/01/23	16	17.15	5.4	17.15	17.15	10.6	34,505	0.03%
2018/01/22	24	17.50	10	17.55	17.50	14	34,772	0.04%
2018/01/19	42	18.13	0	0.00	18.05	42	34,455	0.12%
2018/01/18	6	18.05	0	0.00	18.10	6	34,640	0.02%
2018/01/17	47	17.70	2	18.05	18.05	45	34,805	0.13%
2018/01/16	20	18.00	0	0.00	17.80	20	35,518	0.06%
2018/01/15	1	18.10	20	18.20	18.05	-19	35,990	-0.05%
2018/01/12	2	17.95	20	17.80	18.00	-18	36,139	-0.05%
2018/01/10	2	18.20	33	17.95	17.75	-31	35,893	-0.09%
2018/01/09	5	18.25	20	18.20	18.20	-15	35,609	-0.04%
2018/01/08	12	18.45	38	18.26	18.40	-26	35,487	-0.07%
2018/01/05	143	18.61	5	18.51	18.70	138	35,212	0.39%	大買/鉅額交易
2018/01/04	8	17.76	46	17.80	18.15	-38	32,858	-0.12%
2018/01/03	57	18.08	102	18.00	17.70	-45	31,810	-0.14%	大賣/
2018/01/02	2	17.50	5	17.95	17.95	-3	29,691	-0.01%