長榮 (2603)-陽信券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	237.40	3	239.33	239.00	2	22,260	0.01%
2024/11/20	15	235.83	17.1	235.75	233.50	-2.1	21,992	-0.01%
2024/11/19	4	234.39	32	232.12	236.00	-28	21,542	-0.13%
2024/11/18	13	225.92	5	226.10	224.50	8	21,096	0.04%
2024/11/15	15	226.67	54	226.53	227.50	-39	20,934	-0.19%
2024/11/14	43.3	219.83	4	221.50	220.00	39.3	20,504	0.19%
2024/11/13	10	218.00	0	0.00	219.50	10	20,347	0.05%
2024/11/12	1	219.50	2	220.50	220.50	-1	20,598	0.00%
2024/11/11	2	219.50	2.4	219.58	220.50	-0.4	20,599	0.00%
2024/11/08	3	218.50	28.8	217.99	218.00	-25.8	20,805	-0.12%
2024/11/07	2	212.50	0	0.00	214.50	2	21,051	0.01%
2024/11/06	23	214.57	2	216.00	217.00	21	20,919	0.10%
2024/11/05	1	216.50	34	214.07	217.50	-33	21,084	-0.16%
2024/11/04	26	210.73	3.1	210.53	210.50	23	21,189	0.11%
2024/11/01	4	212.75	27	210.54	213.00	-23	21,447	-0.11%
2024/10/30	2.1	205.98	1.2	207.83	205.50	0.9	21,150	0.00%
2024/10/29	4.2	202.76	2	204.00	204.50	2.2	21,345	0.01%
2024/10/28	14	209.68	7	207.14	206.00	7	21,338	0.03%
2024/10/25	6	207.75	5	205.50	207.50	1	21,373	0.00%
2024/10/24	5	205.90	3	202.83	205.00	2	21,460	0.01%
2024/10/23	6	205.83	10	205.00	205.50	-4	21,356	-0.02%
2024/10/22	0	0.00	7.2	206.14	206.00	-7.2	21,478	-0.03%
2024/10/21	0	0.00	6	203.33	204.00	-6	21,688	-0.03%
2024/10/18	0	0.00	6	196.50	196.50	-6	21,752	-0.03%
2024/10/17	10	197.00	51	195.18	196.50	-41	21,944	-0.19%
2024/10/16	0	0.00	0.1	190.50	189.50	-0.1	22,538	0.00%
2024/10/14	1	186.50	1	187.50	187.00	0	22,741	0.00%
2024/10/09	2	183.50	0	0.00	183.50	2	23,083	0.01%
2024/10/08	2	187.25	1	188.50	189.00	1	23,035	0.00%
2024/10/07	1	187.00	0	0.00	188.00	1	23,379	0.00%
2024/10/04	64.5	187.07	3	186.50	186.00	61.5	24,023	0.26%
2024/10/01	1	205.50	12	204.50	204.50	-11	23,485	-0.05%
2024/09/30	4	201.38	0	0.00	201.00	4	23,584	0.02%
2024/09/27	13	208.15	17	210.82	212.00	-4	23,407	-0.02%
2024/09/26	8	209.25	21	209.36	206.00	-13	23,270	-0.06%
2024/09/25	4	206.38	8	208.25	209.50	-4	22,822	-0.02%
2024/09/24	16	203.41	33.2	203.20	204.00	-17.2	22,341	-0.08%
2024/09/23	1	195.00	5	192.40	195.00	-4	21,956	-0.02%
2024/09/20	0	0.00	2.4	189.13	189.00	-2.4	22,111	-0.01%
2024/09/19	0	0.00	5	188.80	190.00	-5	22,249	-0.02%
2024/09/18	6	187.58	51	187.48	187.00	-45	22,309	-0.20%
2024/09/16	0	0.00	5	184.00	184.50	-5	22,539	-0.02%
2024/09/13	0	0.00	52	186.02	186.50	-52	22,699	-0.23%
2024/09/12	0	0.00	81	185.19	184.50	-81	23,019	-0.35%
2024/09/11	0	0.00	1	182.50	182.50	-1	23,101	0.00%
2024/09/10	5	181.00	0	0.00	177.50	5	23,337	0.02%
2024/09/09	1	178.50	128	178.50	179.00	-127	23,706	-0.54%	大賣/鉅額交易
2024/09/06	50	179.50	0	180.50	180.00	50	24,181	0.21%
2024/09/05	51	180.97	0	0.00	181.00	51	25,405	0.20%
2024/09/03	0	0.00	0	183.00	182.00	0	27,320	0.00%
2024/09/02	30	183.00	0	0.00	182.00	30	27,956	0.11%
2024/08/30	0	0.00	132	186.98	188.00	-132	28,508	-0.46%	大賣/鉅額交易
2024/08/29	0	0.00	4	184.38	184.50	-4	28,746	-0.01%
2024/08/28	1	183.50	0	182.50	183.00	1	29,200	0.00%
2024/08/27	179	184.19	1	184.00	183.50	178	30,196	0.59%	大買/鉅額交易
2024/08/26	0	0.00	3	191.16	189.00	-3	30,277	-0.01%
2024/08/23	1	190.00	0	189.25	189.50	1	30,842	0.00%
2024/08/22	1	188.50	270	188.50	189.00	-269	31,560	-0.85%	大賣/鉅額交易
2024/08/21	10.6	186.50	0	0.00	187.50	10.6	32,919	0.03%
2024/08/20	1	188.00	42	189.90	188.50	-41	33,796	-0.12%
2024/08/19	0.2	186.00	0	0.00	187.00	0.2	33,939	0.00%
2024/08/16	1	186.00	20	186.50	186.00	-19	34,363	-0.06%
2024/08/15	18	183.50	14	183.39	185.50	4	34,813	0.01%
2024/08/14	2	181.00	37	183.16	181.50	-35	35,448	-0.10%
2024/08/13	2	177.75	1	178.00	178.50	1	35,831	0.00%
2024/08/12	10	178.00	2	178.26	180.00	8	36,728	0.02%
2024/08/09	8	175.69	0	178.00	173.00	8	37,588	0.02%
2024/08/08	9	172.11	4	173.00	172.50	5	39,654	0.01%
2024/08/07	4	170.25	104	175.52	177.00	-100	41,867	-0.24%	大賣/
2024/08/06	7.2	165.30	7	166.36	165.50	0.2	43,387	0.00%
2024/08/05	41.2	161.54	67.2	160.70	160.50	-26	43,701	-0.06%
2024/08/02	10	171.95	1	171.50	171.00	9	43,980	0.02%
2024/08/01	0	0.00	123.1	174.98	175.00	-123.1	43,967	-0.28%	大賣/鉅額交易
2024/07/31	1.1	167.00	3	168.17	170.50	-1.9	43,958	0.00%
2024/07/30	2	164.00	0	0.00	167.00	2	44,106	0.00%
2024/07/29	1	163.00	0	0.00	162.00	1	44,427	0.00%
2024/07/26	2	163.75	1	163.50	165.50	1	44,667	0.00%
2024/07/23	1	163.00	1	164.04	167.00	0	45,288	0.00%
2024/07/22	3.1	161.15	3	160.50	162.00	0.1	45,950	0.00%
2024/07/19	7.3	168.91	20	167.50	167.00	-12.8	45,628	-0.03%
2024/07/18	4	172.63	0	0.00	173.00	4	45,807	0.01%
2024/07/17	13.1	168.65	8	169.31	172.00	5.1	45,888	0.01%
2024/07/16	2	171.75	0	0.00	171.50	2	46,015	0.00%
2024/07/15	4	173.00	0	0.00	173.50	4	46,617	0.01%
2024/07/12	12.2	172.79	1	172.00	173.50	11.2	46,614	0.02%
2024/07/11	21	177.24	0	0.00	176.00	21	46,592	0.05%
2024/07/10	3	178.00	0	0.00	177.00	3	46,946	0.01%
2024/07/09	36.3	178.13	35	179.86	178.00	1.3	47,224	0.00%
2024/07/08	34	175.01	10	176.30	175.50	24	47,093	0.05%
2024/07/05	5	185.40	0	0.00	184.00	5	46,790	0.01%
2024/07/04	3.1	189.18	0	0.00	188.50	3.1	46,600	0.01%
2024/07/03	54	192.89	50	196.50	191.00	4	46,645	0.01%
2024/07/02	30	191.52	1	194.00	190.50	29	46,558	0.06%
2024/07/01	71	192.20	10	192.50	192.00	61	46,537	0.13%
2024/06/28	1	193.50	0	0.00	193.00	1	46,900	0.00%
2024/06/27	6.2	191.80	110	195.45	194.50	-103.8	47,323	-0.22%	大賣/鉅額交易
2024/06/26	71.6	201.47	3	201.17	200.00	68.6	48,670	0.14%
2024/06/25	8.2	201.98	14	201.75	202.00	-5.9	49,224	-0.01%
2024/06/24	2.1	203.68	10	201.50	201.00	-8	49,449	-0.02%
2024/06/21	82	206.09	80	209.31	204.00	2	49,705	0.00%
2024/06/20	0	0.00	1	205.00	204.50	-1	49,691	0.00%
2024/06/19	0	0.00	4	200.50	200.50	-4	50,266	-0.01%
2024/06/18	1	199.00	1	199.00	199.00	0	50,623	0.00%
2024/06/17	0	0.00	23	201.30	200.00	-23	51,854	-0.04%
2024/06/14	3	196.50	4	196.50	199.00	-1	52,569	0.00%
2024/06/13	66	193.57	53	196.96	192.50	13	52,816	0.02%
2024/06/12	66.3	191.39	8	191.13	191.50	58.3	53,870	0.11%
2024/06/11	122.4	209.07	0	0.00	197.50	122.4	53,483	0.23%	大買/鉅額交易
2024/06/07	13	219.15	0	0.00	218.00	13	52,523	0.02%
2024/06/06	12	218.46	4	222.00	222.00	8	52,489	0.02%
2024/06/05	32	218.55	94	218.36	217.00	-62	52,243	-0.12%
2024/06/04	35	212.49	3	210.33	211.00	32	52,542	0.06%
2024/06/03	34	211.81	92	215.28	215.50	-58	52,649	-0.11%
2024/05/31	56	216.80	34	221.04	210.50	22	52,398	0.04%
2024/05/30	7	217.43	13	217.65	218.50	-6	51,869	-0.01%
2024/05/29	43	221.24	34	227.04	218.00	9	52,114	0.02%
2024/05/28	64	222.13	8.1	222.67	218.50	55.9	51,670	0.11%
2024/05/27	77.1	220.84	77.7	223.35	223.00	-0.6	51,350	0.00%
2024/05/24	13	215.85	92.5	219.12	219.50	-79.5	50,090	-0.16%
2024/05/23	10	210.15	3.6	209.64	209.00	6.4	49,140	0.01%
2024/05/22	12	205.96	16	208.78	209.00	-4	49,158	-0.01%
2024/05/21	2.2	209.36	3	208.33	208.00	-0.9	49,412	0.00%
2024/05/20	93	214.24	72.1	218.52	212.50	20.9	49,147	0.04%
2024/05/17	65	212.95	108	216.33	210.50	-43	48,508	-0.09%	大賣/
2024/05/16	10	211.50	61	210.11	217.00	-51	47,681	-0.11%
2024/05/15	62	205.60	20	203.90	203.50	42	46,711	0.09%
2024/05/14	109.3	213.50	142	215.49	215.00	-32.8	45,871	-0.07%	大買/大賣/
2024/05/13	79	206.03	34.7	204.35	205.50	44.3	43,337	0.10%
2024/05/10	78	190.44	180.9	190.43	193.50	-102.9	41,355	-0.25%	大賣/鉅額交易
2024/05/09	5	179.50	2	179.25	177.50	3	39,949	0.01%
2024/05/08	56.1	174.04	0	0.00	172.50	56.1	39,204	0.14%
2024/05/07	6	180.92	1	181.00	178.00	5	38,428	0.01%
2024/05/06	2	181.00	2	181.50	180.50	0	38,171	0.00%
2024/05/03	153	181.15	0	0.00	180.00	153	38,082	0.40%	大買/鉅額交易
2024/05/02	5	185.70	0	0.00	181.50	5	37,955	0.01%
2024/04/30	1	187.00	1	188.00	189.50	0	37,605	0.00%
2024/04/29	20	190.33	0	0.00	191.50	20	37,284	0.05%
2024/04/26	2	186.75	13	185.69	187.00	-11	36,888	-0.03%
2024/04/25	3	179.17	2	181.00	181.00	1	36,262	0.00%
2024/04/24	1	179.00	6.2	178.52	180.00	-5.2	36,522	-0.01%
2024/04/23	61	174.07	11	174.09	173.50	50	36,537	0.14%
2024/04/22	5	176.90	8	179.13	174.00	-3	36,681	-0.01%
2024/04/19	0	0.00	75	174.06	172.50	-75	36,159	-0.21%
2024/04/18	3	169.50	0	0.00	168.00	3	36,032	0.01%
2024/04/17	31	170.58	0	0.00	170.50	31	36,093	0.09%
2024/04/16	21	171.50	24	172.08	170.50	-3	36,505	-0.01%
2024/04/15	28	178.39	3.8	177.53	178.00	24.2	37,006	0.07%
2024/04/12	0	0.00	1	176.00	176.50	-1	37,086	0.00%
2024/04/11	1	173.00	22.2	175.02	175.00	-21.2	37,542	-0.06%
2024/04/10	1	171.00	3	170.50	169.00	-2	38,445	-0.01%
2024/04/09	0	0.00	5	171.10	171.00	-5	39,073	-0.01%
2024/04/08	5	165.80	0	0.00	168.00	5	39,673	0.01%
2024/04/03	0.2	166.00	0	0.00	165.00	0.2	39,600	0.00%
2024/04/02	24.2	165.07	10	165.70	165.50	14.2	39,719	0.04%
2024/04/01	4	169.13	0	0.00	167.50	4	39,542	0.01%
2024/03/29	6	174.08	5	176.50	172.00	1	39,509	0.00%
2024/03/28	3	173.83	9	175.78	176.00	-6	39,026	-0.02%
2024/03/27	0	0.00	5	174.70	175.50	-5	38,886	-0.01%
2024/03/26	1.2	170.67	20	172.25	171.50	-18.9	39,666	-0.05%
2024/03/25	23	172.28	1	174.50	173.50	22	40,019	0.05%
2024/03/22	29.2	169.40	7	171.00	170.00	22.2	40,849	0.05%
2024/03/21	3.3	174.94	0	175.00	175.00	3.3	41,611	0.01%
2024/03/20	38	178.34	39	183.84	176.00	-1	41,532	0.00%
2024/03/19	39.1	171.12	50	170.36	177.00	-11	40,415	-0.03%
2024/03/18	30.1	164.18	19.7	161.96	164.50	10.4	39,780	0.03%
2024/03/15	49.8	167.62	5	166.20	166.50	44.8	40,039	0.11%
2024/03/14	24.2	183.71	36	183.46	183.50	-11.8	38,795	-0.03%
2024/03/13	2.1	192.26	48	191.76	191.00	-46	38,018	-0.12%
2024/03/12	15	182.67	14.2	183.76	187.50	0.8	37,317	0.00%
2024/03/11	1	178.50	0	0.00	180.00	1	36,896	0.00%
2024/03/08	91	180.31	36	179.32	179.50	55	36,775	0.15%
2024/03/07	13	176.50	18	176.94	177.50	-5	36,257	-0.01%
2024/03/06	12	171.25	2	172.00	171.50	10	35,864	0.03%
2024/03/05	4	175.63	0	0.00	173.50	4	35,697	0.01%
2024/03/04	0	0.00	23.4	171.78	172.00	-23.4	35,258	-0.07%
2024/03/01	4	165.25	3	166.17	165.00	1	34,722	0.00%
2024/02/29	15	164.67	32	164.81	165.50	-17	34,435	-0.05%
2024/02/27	2	160.50	18	160.67	159.50	-16	33,938	-0.05%
2024/02/26	0	0.00	20	158.50	160.00	-20	33,830	-0.06%
2024/02/23	55.6	161.67	1	163.50	159.50	54.6	33,829	0.16%
2024/02/22	15	161.90	106.3	161.65	162.50	-91.3	33,543	-0.27%	大賣/
2024/02/21	7	155.71	9	155.94	155.00	-2	32,882	-0.01%
2024/02/20	0	0.00	120	154.18	153.50	-120	32,583	-0.37%	大賣/鉅額交易
2024/02/19	1	147.50	14	148.46	149.00	-13	32,553	-0.04%
2024/02/15	59.5	147.48	3	148.67	149.00	56.5	33,361	0.17%
2024/02/05	2	151.25	6	152.50	152.00	-4	33,037	-0.01%
2024/02/02	62.1	150.32	0	0.00	150.00	62.1	32,998	0.19%
2024/02/01	1	155.00	7	155.00	157.00	-6	32,542	-0.02%
2024/01/31	1.4	150.50	2	151.00	150.50	-0.6	32,117	0.00%
2024/01/29	2	150.50	2.1	150.02	151.50	-0.1	32,167	0.00%
2024/01/26	4	151.13	0	0.00	151.00	4	32,157	0.01%
2024/01/25	22	151.57	2	151.50	151.50	20	32,011	0.06%
2024/01/24	4	154.13	5	155.90	153.50	-1	31,874	0.00%
2024/01/23	5	153.30	4	152.63	152.50	1	31,848	0.00%
2024/01/22	26	149.62	25	151.46	152.50	1	31,840	0.00%
2024/01/19	3	155.17	2.1	155.05	155.00	0.9	31,526	0.00%
2024/01/18	0.1	155.00	2	156.75	158.00	-1.9	31,319	-0.01%
2024/01/17	1	152.50	1	153.00	152.50	0	30,863	0.00%
2024/01/16	12.2	156.39	3	156.67	153.50	9.2	30,351	0.03%
2024/01/15	2	158.75	9.8	159.88	158.50	-7.8	29,887	-0.03%
2024/01/12	3	154.67	120.5	154.61	156.50	-117.5	29,552	-0.40%	大賣/鉅額交易
2024/01/10	2.1	149.19	4	149.13	148.00	-1.9	28,833	-0.01%
2024/01/09	150.2	150.81	10.2	151.96	151.50	140	28,159	0.50%	大買/鉅額交易
2024/01/08	37	160.45	7	161.86	160.50	30	27,201	0.11%
2024/01/05	2.1	161.71	15.3	162.49	162.50	-13.2	26,660	-0.05%
2024/01/04	7.2	159.07	39.5	159.06	161.00	-32.3	26,027	-0.12%
2024/01/03	3	153.17	22.2	153.90	155.00	-19.2	25,080	-0.08%
2024/01/02	3	152.50	113	152.08	151.00	-110	24,376	-0.45%	大賣/鉅額交易
2023/12/29	0	0.00	3.1	143.66	143.50	-3.1	23,571	-0.01%
2023/12/28	113.2	143.02	0	0.00	143.00	113.2	23,503	0.48%	大買/鉅額交易
2023/12/27	7	149.43	59.2	149.02	147.00	-52.2	23,295	-0.22%
2023/12/26	0	0.00	11.5	145.77	146.50	-11.5	23,118	-0.05%
2023/12/25	67.3	142.39	14	141.75	142.00	53.3	22,603	0.24%
2023/12/22	33.2	151.39	23	152.30	153.00	10.2	21,338	0.05%
2023/12/21	16.1	150.40	16.1	150.97	152.00	0	20,511	0.00%
2023/12/20	31	145.84	5	147.00	148.00	26	19,284	0.13%
2023/12/19	13	144.08	14	145.86	147.00	-1	18,551	-0.01%
2023/12/18	11	139.77	12.2	142.23	141.50	-1.2	17,480	-0.01%
2023/12/15	2.1	131.78	211	132.86	134.00	-209	16,324	-1.28%	大賣/鉅額交易
2023/12/14	2.1	129.48	2	129.25	129.00	0.1	15,980	0.00%
2023/12/13	3.1	128.02	18.2	128.44	129.50	-15.2	16,287	-0.09%
2023/12/12	0.2	128.00	147.4	128.83	129.00	-147.3	17,166	-0.86%	大賣/鉅額交易
2023/12/11	1.1	121.48	30	120.30	122.00	-29	16,528	-0.18%
2023/12/08	2	117.25	4	117.50	118.50	-2	16,123	-0.01%
2023/12/07	81	115.67	1	116.00	115.50	80	16,004	0.50%
2023/12/06	29	116.03	25	117.50	117.00	4	16,028	0.02%
2023/12/05	0	0.00	25.1	119.49	117.50	-25.1	15,952	-0.16%
2023/12/04	1.5	115.70	21	117.02	118.50	-19.5	15,627	-0.12%
2023/12/01	1	113.50	10	114.00	114.50	-9	15,074	-0.06%
2023/11/30	4.2	111.74	0	0.00	112.00	4.2	15,019	0.03%
2023/11/29	9	112.67	2	112.75	112.00	7	15,059	0.05%
2023/11/28	5	113.70	9	114.56	114.00	-4	14,999	-0.03%
2023/11/27	0.4	113.50	0	0.00	113.50	0.4	14,933	0.00%
2023/11/22	2.1	112.00	0	0.00	112.00	2.1	14,926	0.01%
2023/11/21	1.2	113.00	1	113.50	113.50	0.2	14,894	0.00%
2023/11/20	16.1	113.56	1	114.50	114.00	15.1	14,878	0.10%
2023/11/16	0	0.00	3.2	116.53	117.00	-3.2	14,770	-0.02%
2023/11/15	4.2	113.74	17	114.88	115.50	-12.8	14,653	-0.09%
2023/11/14	4	114.00	19.2	114.59	114.00	-15.2	15,129	-0.10%
2023/11/10	1	108.50	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	1	108.00	109.00	-1	14,856	-0.01%
2023/11/08	6.5	108.00	0	0.00	107.50	6.5	15,081	0.04%
2023/11/07	11	108.55	1	109.00	108.50	10	15,173	0.07%
2023/11/06	52	109.48	0	0.00	109.00	52	15,305	0.34%
2023/11/03	0	0.00	5	112.20	113.00	-5	15,267	-0.03%
2023/11/02	0	0.00	3	110.33	110.50	-3	15,404	-0.02%
2023/11/01	0	0.00	8	109.00	109.00	-8	15,818	-0.05%
2023/10/31	10	107.75	2.1	108.48	107.50	7.9	16,245	0.05%
2023/10/30	1	109.00	0	0.00	110.00	1	16,294	0.01%
2023/10/27	0	0.00	2	108.00	108.00	-2	16,352	-0.01%
2023/10/26	1	105.00	1.2	105.58	106.50	-0.2	16,883	0.00%
2023/10/25	1	105.50	2	106.00	105.50	-1	17,495	-0.01%
2023/10/24	1	105.00	1	105.50	105.00	0	17,749	0.00%
2023/10/20	2	102.50	0	0.00	103.50	2	18,343	0.01%
2023/10/19	1.3	103.62	1.4	103.86	103.50	-0.1	18,547	0.00%
2023/10/18	3	102.83	0	0.00	102.50	3	18,937	0.02%
2023/10/17	1	103.50	0	0.00	103.00	1	19,151	0.01%
2023/10/16	1	103.00	0	0.00	104.00	1	19,727	0.01%
2023/10/13	50.1	104.50	0	0.00	105.00	50.1	20,186	0.25%
2023/10/12	54	104.46	0	0.00	106.00	54	20,497	0.26%
2023/10/11	118	105.00	0	0.00	103.50	118	20,907	0.56%	大買/鉅額交易
2023/10/05	0	0.00	30	112.33	112.00	-30	21,800	-0.14%
2023/10/04	30	109.33	0	0.00	110.00	30	22,082	0.14%
2023/10/03	2	111.50	2	112.00	110.50	0	22,392	0.00%
2023/10/02	31	113.03	0.5	113.00	113.50	30.5	22,820	0.13%
2023/09/27	1	115.50	1	115.00	116.00	0	24,267	0.00%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	15	115.00	116.00	-15	28,400	-0.05%
2023/09/22	2	114.50	1	115.00	114.50	1	30,676	0.00%
2023/09/21	25	115.48	1	115.50	115.50	24	32,343	0.07%
2023/09/20	4	117.63	6	118.17	117.50	-2	32,854	-0.01%
2023/09/19	87.2	115.01	31	116.50	116.00	56.2	33,020	0.17%
2023/09/18	1	116.50	50	119.50	117.00	-49	33,391	-0.15%
2023/09/15	2	115.25	155.3	117.60	118.50	-153.3	33,494	-0.46%	大賣/鉅額交易
2023/09/14	0	0.00	4	108.63	109.50	-4	32,626	-0.01%
2023/09/13	3	106.00	21	106.02	106.50	-18	32,821	-0.05%
2023/09/11	1	106.50	0	0.00	106.50	1	33,978	0.00%
2023/09/08	7	106.64	2	107.25	107.00	5	34,493	0.01%
2023/09/07	4	106.50	0.2	107.00	107.00	3.8	34,795	0.01%
2023/09/05	0	0.00	0.2	107.00	108.50	-0.2	35,164	0.00%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	2	105.50	0	0.00	105.50	2	35,625	0.01%
2023/08/31	0	0.00	3	106.17	106.50	-3	35,862	-0.01%
2023/08/30	0.1	106.00	0	0.00	105.50	0.1	36,167	0.00%
2023/08/29	1	105.50	5	106.00	105.50	-4	36,398	-0.01%
2023/08/25	0	0.00	1.2	106.08	105.50	-1.2	36,830	0.00%
2023/08/24	2	106.25	1	106.50	106.00	1	37,012	0.00%
2023/08/23	0	0.00	30	106.50	106.50	-30	37,332	-0.08%
2023/08/22	10	106.00	0	0.00	106.50	10	37,581	0.03%
2023/08/21	3	105.50	1	105.00	105.00	2	37,731	0.01%
2023/08/18	5	108.20	106	108.32	107.00	-101	37,575	-0.27%	大賣/鉅額交易
2023/08/17	4	104.38	16	104.94	106.00	-12	36,942	-0.03%
2023/08/16	11	104.55	1	105.50	104.00	10	36,917	0.03%
2023/08/15	4	106.00	1	106.00	106.00	3	36,768	0.01%
2023/08/14	1	106.50	0	0.00	106.50	1	36,783	0.00%
2023/08/10	1	107.00	1.5	107.16	107.00	-0.5	36,734	0.00%
2023/08/08	1	106.50	16.4	107.35	107.50	-15.4	36,719	-0.04%
2023/08/07	110	105.50	0	0.00	106.50	110	36,651	0.30%	大買/鉅額交易
2023/08/04	4	106.38	28	108.21	109.00	-24	36,474	-0.07%
2023/08/02	5.2	104.62	20	104.50	105.00	-14.8	36,055	-0.04%
2023/08/01	13	104.50	9	105.11	105.50	4	35,949	0.01%
2023/07/31	25	106.78	1	107.00	104.00	24	35,838	0.07%
2023/07/28	1	108.00	6	106.58	107.50	-5	35,459	-0.01%
2023/07/27	3.3	102.86	4	103.00	103.00	-0.7	35,471	0.00%
2023/07/26	11.1	102.32	61	102.80	102.00	-50	35,888	-0.14%
2023/07/25	0	0.00	30.2	99.90	99.70	-30.2	35,577	-0.08%
2023/07/24	6	99.22	0	0.00	99.30	6	35,591	0.02%
2023/07/21	20	100.32	12	101.00	101.00	8	35,463	0.02%
2023/07/20	20	100.00	33	100.26	101.00	-13	35,242	-0.04%
2023/07/19	91	98.40	37	99.04	98.10	54	34,939	0.15%
2023/07/18	20	98.98	14	99.89	98.60	6	34,607	0.02%
2023/07/17	22	98.66	10	98.95	98.40	12	34,323	0.03%
2023/07/14	15	96.95	16	98.49	96.50	-1	34,205	0.00%
2023/07/13	133	98.18	7	98.06	95.90	126	34,165	0.37%	大買/鉅額交易
2023/07/12	28	100.63	33	100.05	100.50	-5	33,790	-0.01%
2023/07/11	98.8	103.04	1	104.50	104.00	97.8	33,810	0.29%
2023/07/10	111	104.55	4	107.50	104.50	107	33,576	0.32%	大買/鉅額交易
2023/07/07	2	107.00	8	107.69	108.00	-6	33,543	-0.02%
2023/07/06	5.2	105.52	4	106.50	106.50	1.2	33,027	0.00%
2023/07/05	109	104.59	177.6	106.35	107.00	-68.6	32,746	-0.21%	大買/大賣/
2023/07/04	87.1	107.39	45.3	108.38	105.50	41.8	31,898	0.13%
2023/07/03	6	100.68	8.4	102.42	102.50	-2.4	28,846	-0.01%
2023/06/30	94.3	91.96	18	92.08	93.50	76.3	27,771	0.27%
2023/06/29	28.4	155.00	84	154.07	155.00	-55.6	25,531	-0.22%
2023/06/28	12.6	158.14	16.3	158.50	157.50	-3.7	23,792	-0.02%
2023/06/27	4.2	161.00	10.2	161.46	161.00	-6.1	23,207	-0.03%
2023/06/26	3.6	159.08	7	159.50	160.00	-3.4	22,956	-0.01%
2023/06/21	15	159.13	2.1	159.60	158.00	12.9	22,405	0.06%
2023/06/20	6	163.17	22	162.93	162.50	-16	22,028	-0.07%
2023/06/19	17	163.65	1.8	163.89	162.00	15.2	21,797	0.07%
2023/06/16	15.1	164.17	17	164.74	166.00	-1.9	21,478	-0.01%
2023/06/15	1	161.00	7.1	161.93	162.00	-6.1	21,093	-0.03%
2023/06/14	7	161.57	6.2	161.10	161.50	0.8	21,133	0.00%
2023/06/13	1.8	156.50	108	156.87	157.00	-106.2	21,751	-0.49%	大賣/鉅額交易
2023/06/12	1.1	155.32	15	155.50	155.50	-13.9	23,770	-0.06%
2023/06/09	1.2	154.08	1	153.50	155.00	0.2	24,470	0.00%
2023/06/08	0.2	154.50	13	153.69	154.00	-12.8	24,993	-0.05%
2023/06/07	3.1	151.18	1	152.50	151.00	2.1	25,857	0.01%
2023/06/06	4	151.50	2	151.00	151.50	2	26,019	0.01%
2023/06/05	3	151.00	5	151.50	151.00	-2	26,045	-0.01%
2023/06/02	11.7	152.87	12.4	152.85	152.50	-0.7	26,017	0.00%
2023/06/01	3	153.00	25	153.94	153.50	-22	26,177	-0.08%
2023/05/31	86.1	153.02	8	156.50	153.00	78.1	26,502	0.29%
2023/05/30	6	153.50	2.1	155.48	153.50	3.9	26,649	0.01%
2023/05/29	0.1	155.88	71	157.14	157.00	-70.9	26,666	-0.27%
2023/05/26	5.3	152.50	0	0.00	152.50	5.3	26,727	0.02%
2023/05/25	4	150.50	7	150.00	150.00	-3	26,905	-0.01%
2023/05/24	21	151.50	0	0.00	151.50	21	27,177	0.08%
2023/05/23	3	152.00	0	0.00	151.50	3	27,736	0.01%
2023/05/22	0	0.00	6	153.58	153.50	-6	27,619	-0.02%
2023/05/19	5	151.00	1	150.00	150.50	4	27,430	0.01%
2023/05/18	1	151.00	0	0.00	151.00	1	27,342	0.00%
2023/05/17	11	151.32	0	0.00	151.00	11	27,418	0.04%
2023/05/16	2.1	151.49	6	151.00	151.00	-3.9	27,540	-0.01%
2023/05/15	0.1	153.00	0	0.00	152.50	0.1	27,598	0.00%
2023/05/11	6	152.33	0	0.00	151.00	6	27,729	0.02%
2023/05/10	4	155.00	12	153.50	155.00	-8	27,613	-0.03%
2023/05/09	4	151.25	1	151.00	151.00	3	27,411	0.01%
2023/05/08	4.2	150.62	2	150.75	151.00	2.2	27,731	0.01%
2023/05/05	1	151.50	0	0.00	151.50	1	28,099	0.00%
2023/05/04	0	0.00	1	151.50	150.50	-1	28,367	0.00%
2023/05/03	40	151.08	4	149.75	150.00	36	28,270	0.13%
2023/05/02	64	155.50	0	0.00	155.50	64	27,680	0.23%
2023/04/28	0	0.00	1	161.50	161.50	-1	27,264	0.00%
2023/04/27	7	159.21	2	160.00	159.00	5	27,278	0.02%
2023/04/26	29	160.47	3	160.67	160.00	26	27,299	0.10%
2023/04/25	2	163.00	4	164.63	162.00	-2	27,227	-0.01%
2023/04/24	3	165.33	2	165.50	165.00	1	27,297	0.00%
2023/04/21	1	165.50	0	0.00	166.00	1	27,427	0.00%
2023/04/20	0	0.00	32	170.53	170.50	-32	27,297	-0.12%
2023/04/19	2	168.50	1	168.50	168.00	1	27,522	0.00%
2023/04/18	85	171.25	15	171.27	170.00	70	27,398	0.26%
2023/04/17	3.1	172.87	3	173.50	174.50	0.1	27,159	0.00%
2023/04/14	10	166.95	8	169.50	170.00	2	26,921	0.01%
2023/04/13	5	166.90	5	165.80	166.50	0	26,615	0.00%
2023/04/12	0	0.00	5	166.60	166.50	-5	26,726	-0.02%
2023/04/11	5	164.60	2	165.50	164.50	3	26,529	0.01%
2023/04/10	3	163.83	1	165.00	163.50	2	26,684	0.01%
2023/04/07	2	159.50	4	161.63	163.50	-2	26,603	-0.01%
2023/04/06	1.2	159.00	1	160.50	158.00	0.2	26,571	0.00%
2023/03/31	4	159.13	4	159.88	158.50	0	26,943	0.00%
2023/03/30	2	158.50	0	159.00	158.00	2	27,792	0.01%
2023/03/29	4	159.75	8	159.63	158.50	-4	28,237	-0.01%
2023/03/28	3	160.50	0	0.00	160.50	3	28,697	0.01%
2023/03/27	1	159.00	4	157.50	161.00	-3	29,204	-0.01%
2023/03/24	2	160.00	5	160.00	160.50	-3	30,143	-0.01%
2023/03/23	19.4	159.34	2	160.00	159.50	17.4	30,253	0.06%
2023/03/22	1	160.01	5.5	161.54	161.50	-4.4	30,188	-0.01%
2023/03/21	3	161.33	0	0.00	160.50	3	30,206	0.01%
2023/03/20	4	164.00	1	165.00	162.00	3	30,099	0.01%
2023/03/17	0	0.00	10	161.00	162.00	-10	29,846	-0.03%
2023/03/16	23	162.52	14.3	161.12	159.50	8.7	29,571	0.03%
2023/03/15	72.3	173.93	13	177.27	167.00	59.3	28,621	0.21%
2023/03/14	4	166.00	3	170.00	171.00	1	26,668	0.00%
2023/03/13	10	168.20	18	169.17	170.50	-8	25,971	-0.03%
2023/03/10	11	163.91	30.5	165.38	165.00	-19.5	25,495	-0.08%
2023/03/09	5	162.70	103	163.24	164.50	-98	24,452	-0.40%	大賣/
2023/03/08	5	161.70	2	162.00	161.00	3	24,366	0.01%
2023/03/07	1	166.00	1	164.50	166.00	0	24,298	0.00%
2023/03/06	2	164.00	3	164.00	164.50	-1	24,396	0.00%
2023/03/03	6	162.92	5	161.00	163.00	1	24,567	0.00%
2023/03/02	10	160.50	14	159.54	160.50	-4	24,620	-0.02%
2023/03/01	1	155.00	0	0.00	156.00	1	24,421	0.00%
2023/02/24	16	156.34	15	157.17	157.00	1	24,337	0.00%
2023/02/23	5	158.00	90.3	157.64	158.00	-85.3	24,160	-0.35%
2023/02/22	2	155.00	0.8	155.00	152.50	1.2	23,941	0.01%
2023/02/21	0	0.00	18.1	153.36	155.00	-18.1	23,692	-0.08%
2023/02/17	0	0.00	0	146.00	146.00	0	23,860	0.00%
2023/02/16	0	0.00	4	147.88	148.00	-4	24,474	-0.02%
2023/02/15	8	147.00	0	0.00	146.50	8	25,323	0.03%
2023/02/14	25	148.40	26	147.42	149.00	-1	25,695	0.00%
2023/02/13	10	143.65	13	144.46	143.50	-3	25,862	-0.01%
2023/02/10	19	148.13	15	147.17	147.00	4	26,416	0.02%
2023/02/09	2	150.25	1	152.00	150.00	1	26,872	0.00%
2023/02/08	0.1	151.50	17	151.32	151.50	-16.9	27,255	-0.06%
2023/02/07	1	151.00	0	0.00	151.00	1	27,677	0.00%
2023/02/06	51.1	152.37	16.3	151.05	151.00	34.8	28,290	0.12%
2023/02/03	26	157.58	49	158.70	157.00	-23	28,298	-0.08%
2023/02/02	17	155.88	63	155.22	156.00	-46	28,433	-0.16%
2023/02/01	10	151.75	11.1	152.64	152.00	-1.1	28,501	0.00%
2023/01/31	15.6	151.68	15	152.17	152.00	0.6	28,789	0.00%
2023/01/30	135	150.78	10	151.00	150.50	125	29,351	0.43%	大買/鉅額交易
2023/01/17	10.3	152.26	10	153.50	152.50	0.2	29,516	0.00%
2023/01/16	5	150.00	7	150.50	151.50	-2	29,949	-0.01%
2023/01/12	22.1	154.18	0	0.00	152.50	22.1	31,040	0.07%
2023/01/11	5	157.00	7.8	158.29	156.50	-2.8	31,456	-0.01%
2023/01/10	1	157.50	8	155.00	155.50	-7	31,952	-0.02%
2023/01/09	8.1	155.87	5.3	155.06	155.00	2.8	33,062	0.01%
2023/01/05	17	157.29	27	160.07	156.50	-10	33,744	-0.03%
2023/01/04	37.3	157.73	0	0.00	156.00	37.3	34,379	0.11%
2023/01/03	17	161.41	13	160.38	160.00	4	34,692	0.01%
2022/12/30	27	162.72	40.1	162.75	163.00	-13.1	34,774	-0.04%
2022/12/29	17.1	159.79	10	159.50	160.00	7.1	35,206	0.02%
2022/12/28	15.1	160.73	90	160.00	159.00	-74.9	35,835	-0.21%
2022/12/27	10	163.50	30	164.75	162.50	-20	36,335	-0.06%
2022/12/26	27.1	163.30	5.4	162.54	162.50	21.7	37,155	0.06%
2022/12/23	71.7	166.51	43	166.98	167.50	28.7	37,680	0.08%
2022/12/22	42.6	169.61	70.4	168.92	171.50	-27.8	37,869	-0.07%
2022/12/21	16	163.22	65.1	164.09	164.00	-49.1	37,883	-0.13%
2022/12/20	27	161.83	25	160.90	158.50	2	38,220	0.01%
2022/12/19	27	161.70	6	162.92	162.00	21	38,917	0.05%
2022/12/16	3.1	162.23	6.2	162.86	164.00	-3.1	39,083	-0.01%
2022/12/15	1	157.00	1	153.50	157.00	0	38,991	0.00%
2022/12/14	5	152.20	0	0.00	152.00	5	39,638	0.01%
2022/12/13	20	155.00	20	155.38	155.00	0	40,008	0.00%
2022/12/12	10	154.25	10.1	154.50	154.50	-0.1	40,766	0.00%
2022/12/09	12	154.38	10	152.75	154.50	2	41,625	0.00%
2022/12/08	5.1	151.00	5	151.50	151.00	0.1	42,498	0.00%
2022/12/07	6.1	152.14	5	151.50	151.50	1.1	44,222	0.00%
2022/12/06	36	153.26	13	152.81	152.50	23	44,704	0.05%
2022/12/05	15	160.17	15	160.50	159.00	0	45,493	0.00%
2022/12/02	48.1	159.42	0	0.00	158.50	48.1	45,703	0.11%
2022/12/01	25	162.80	17.1	163.94	162.00	7.9	46,812	0.02%
2022/11/30	2	160.50	120	162.92	163.00	-118	46,930	-0.25%	大賣/鉅額交易
2022/11/29	10	161.00	4	158.50	161.00	6	47,245	0.01%
2022/11/28	23	159.07	15	159.17	157.50	8	47,987	0.02%
2022/11/25	35	162.63	24.2	162.96	160.50	10.8	48,129	0.02%
2022/11/24	31	158.42	34.4	157.13	161.00	-3.4	48,659	-0.01%
2022/11/23	20	153.50	31	153.44	153.50	-11	48,593	-0.02%
2022/11/22	10	150.00	12.2	148.52	150.50	-2.2	48,960	0.00%
2022/11/21	11.1	148.05	10	148.75	147.50	1.1	49,966	0.00%
2022/11/18	27.6	153.38	25	152.70	150.50	2.6	50,925	0.01%
2022/11/17	31	154.61	29	155.21	154.00	2	52,546	0.00%
2022/11/16	40	154.44	35.4	155.69	154.50	4.6	53,035	0.01%
2022/11/15	91.4	154.15	10	154.50	155.00	81.4	54,115	0.15%
2022/11/14	20	153.13	31	153.63	155.50	-11	55,197	-0.02%
2022/11/11	39.4	152.88	27	155.33	150.00	12.4	56,578	0.02%
2022/11/10	18	150.86	17.8	149.83	151.00	0.2	57,418	0.00%
2022/11/09	22.1	147.98	22	148.73	148.50	0.1	58,833	0.00%
2022/11/08	36	148.03	36.3	149.34	147.50	-0.3	59,257	0.00%
2022/11/07	20	143.68	13	144.00	143.50	7	59,292	0.01%
2022/11/04	15	138.50	28.1	137.66	139.00	-13.1	59,938	-0.02%
2022/11/03	13	133.69	13	135.00	135.00	0	60,344	0.00%
2022/11/02	52	138.13	52	139.30	137.00	0	61,818	0.00%
2022/11/01	25	135.94	10.3	136.50	135.00	14.7	62,196	0.02%
2022/10/31	11.2	132.75	11	135.59	137.50	0.2	62,743	0.00%
2022/10/28	12.2	139.09	11	137.50	137.50	1.2	62,905	0.00%
2022/10/27	30.3	141.42	32	140.97	142.50	-1.7	63,650	0.00%
2022/10/26	30	137.08	30	137.58	139.00	0	64,661	0.00%
2022/10/25	16	138.16	72.2	139.32	139.00	-56.2	65,425	-0.09%
2022/10/24	24.4	139.70	24	140.83	137.50	0.4	66,456	0.00%
2022/10/21	10	136.75	12.2	137.33	135.50	-2.2	67,585	0.00%
2022/10/20	37	135.46	13.4	136.35	137.00	23.6	67,859	0.03%
2022/10/19	21	144.07	24.1	144.35	144.00	-3.1	68,054	0.00%
2022/10/18	27	141.96	35.8	142.72	141.00	-8.8	68,950	-0.01%
2022/10/17	101.3	138.84	30	138.93	140.00	71.3	69,802	0.10%	大買/
2022/10/14	26.1	151.22	34.1	148.98	152.50	-8	70,879	-0.01%
2022/10/13	23	147.76	17	148.03	144.50	6	71,431	0.01%
2022/10/12	67	150.19	61	147.76	147.00	6	73,758	0.01%
2022/10/11	21	155.05	23.4	156.33	156.00	-2.4	74,873	0.00%
2022/10/07	30.2	154.51	42.3	155.26	155.50	-12.1	76,526	-0.02%
2022/10/06	34.1	152.74	34.2	152.83	155.50	-0.1	79,300	0.00%
2022/10/05	56.3	155.39	61.4	155.58	155.50	-5.1	80,642	-0.01%
2022/10/04	72	149.85	69.1	151.14	150.50	2.9	82,828	0.00%
2022/10/03	56.1	149.83	57	149.79	149.50	-0.9	84,746	0.00%
2022/09/30	34.4	144.53	48.5	143.41	146.00	-14.1	89,404	-0.02%
2022/09/29	36.7	148.69	35.2	149.35	144.00	1.5	92,868	0.00%
2022/09/28	17.8	147.16	34.2	145.88	144.00	-16.4	95,013	-0.02%
2022/09/27	31	151.13	48.8	151.37	153.50	-17.8	96,326	-0.02%
2022/09/26	21.4	149.07	19	148.50	145.50	2.4	98,920	0.00%
2022/09/23	14	159.43	16	160.84	158.00	-2	101,954	0.00%
2022/09/22	44.4	158.28	32.5	156.54	156.00	11.9	103,290	0.01%
2022/09/21	66.1	169.07	16.9	170.05	166.50	49.2	105,540	0.05%
2022/09/20	6	171.17	7	172.36	172.50	-1	106,936	0.00%
2022/09/19	19.4	177.38	34.2	182.29	169.00	-14.8	109,423	-0.01%
2022/09/06	6	81.02	35	80.55	80.80	-29	109,750	-0.03%
2022/09/05	17.5	80.13	30.2	80.01	80.00	-12.7	110,450	-0.01%
2022/09/02	33	82.36	15	81.93	79.70	18	111,134	0.02%
2022/09/01	12.3	87.15	5	86.20	86.20	7.3	110,104	0.01%
2022/08/31	3	87.40	8	87.49	88.30	-5	111,154	0.00%
2022/08/30	9	88.07	7	88.20	88.00	2	110,653	0.00%
2022/08/29	128	87.89	26.1	88.19	87.90	101.9	110,637	0.09%	大買/鉅額交易
2022/08/26	9	94.08	19	94.07	93.50	-10	110,403	-0.01%
2022/08/25	29	93.33	29	93.23	93.20	0	110,452	0.00%
2022/08/24	13	92.93	10	94.90	92.10	3	110,843	0.00%
2022/08/23	6	95.25	5	95.20	95.10	1	111,196	0.00%
2022/08/22	23	95.63	13.2	95.27	95.00	9.9	111,536	0.01%
2022/08/19	25	98.26	11	98.05	98.00	14	111,307	0.01%
2022/08/18	25	98.16	11	98.20	97.80	14	111,482	0.01%
2022/08/17	17	98.72	11.1	99.38	98.30	5.9	111,900	0.01%
2022/08/16	76	98.08	12.2	98.30	97.10	63.9	112,179	0.06%
2022/08/15	152.1	100.17	27	99.86	99.50	125.1	113,986	0.11%	大買/鉅額交易
2022/08/12	14	103.71	10	103.85	104.00	4	113,201	0.00%
2022/08/11	62	104.16	18	105.58	103.00	44	114,580	0.04%
2022/08/10	190	103.83	27	103.78	103.00	163	113,853	0.14%	大買/鉅額交易
2022/08/09	74	104.52	86	102.54	105.00	-12	113,610	-0.01%
2022/08/08	98	98.07	44.2	99.91	101.00	53.8	113,561	0.05%
2022/08/05	79.2	98.35	152	97.68	99.20	-72.8	112,786	-0.06%	大賣/
2022/08/04	17	92.30	16	93.18	94.00	1	112,735	0.00%
2022/08/03	12	93.34	11	93.37	93.20	1	113,100	0.00%
2022/08/02	26.1	93.54	1	93.70	93.30	25.1	114,082	0.02%
2022/08/01	36	95.65	18	96.28	96.60	18	114,967	0.02%
2022/07/29	19	95.55	141	95.17	95.50	-122	116,058	-0.11%	大賣/鉅額交易
2022/07/28	32	93.27	21	92.10	92.00	11	116,037	0.01%
2022/07/27	19	93.17	106	93.66	94.00	-87	116,797	-0.07%	大賣/
2022/07/26	15	91.77	45	92.44	91.70	-30	116,958	-0.03%
2022/07/25	19	92.07	9	91.47	92.10	10	117,984	0.01%
2022/07/22	16	93.71	19	93.97	94.20	-3	117,754	0.00%
2022/07/21	15.2	91.28	232	92.50	93.00	-216.9	117,727	-0.18%	大賣/鉅額交易
2022/07/20	31.1	91.47	25	89.65	89.70	6.1	116,996	0.01%
2022/07/19	45.1	92.03	185	91.30	91.60	-139.9	117,778	-0.12%	大賣/鉅額交易
2022/07/18	34	89.99	47	89.38	89.30	-13	117,285	-0.01%
2022/07/15	95	89.49	36	89.67	89.30	59	117,712	0.05%
2022/07/14	39	89.27	99	90.15	90.60	-60	118,086	-0.05%
2022/07/13	67	88.53	125	88.72	87.10	-58	117,449	-0.05%	大賣/
2022/07/12	288	86.26	82	87.26	86.10	206	116,723	0.18%	大買/鉅額交易
2022/07/11	81	92.55	78	92.43	92.30	3	115,616	0.00%
2022/07/08	146	93.28	57	93.65	92.70	89	115,425	0.08%	大買/
2022/07/07	32	87.52	33	88.56	88.40	-1	114,229	0.00%
2022/07/06	72	86.45	19	86.13	85.80	53	113,418	0.05%
2022/07/05	76.1	86.98	76	84.28	87.70	0.1	112,527	0.00%
2022/07/04	79	80.46	45	81.42	82.50	34	110,875	0.03%
2022/07/01	33	83.92	34	82.02	79.80	-1	109,978	0.00%
2022/06/30	90.1	85.88	26	86.00	84.60	64.1	108,135	0.06%
2022/06/29	236.3	92.41	41	90.95	89.00	195.3	106,524	0.18%	大買/鉅額交易
2022/06/28	70.2	107.79	253	107.15	108.50	-182.8	101,371	-0.18%	大賣/鉅額交易
2022/06/27	37	105.28	68	107.75	108.50	-31	97,932	-0.03%
2022/06/24	35	99.59	21	99.73	98.70	14	96,001	0.01%
2022/06/23	67	98.99	37	97.93	96.10	30	95,217	0.03%
2022/06/22	235	106.75	47	103.06	102.00	188	94,380	0.20%	大買/鉅額交易
2022/06/21	76	110.49	32	110.92	110.00	44	91,420	0.05%
2022/06/20	132.3	111.93	45	111.97	109.50	87.3	90,332	0.10%	大買/
2022/06/17	25	119.52	21	120.02	119.50	4	88,054	0.00%
2022/06/16	100.2	123.13	55	122.89	119.50	45.2	87,782	0.05%
2022/06/15	30.1	129.88	24	129.44	128.00	6.1	87,290	0.01%
2022/06/14	26	129.69	22	130.39	131.50	4	91,019	0.00%
2022/06/13	77.5	132.19	26	131.27	130.50	51.5	98,088	0.05%
2022/06/10	14	138.43	15	138.60	139.00	-1	101,235	0.00%
2022/06/09	130	140.25	25	140.26	140.00	105	103,838	0.10%	大買/鉅額交易
2022/06/08	10	144.95	6	145.50	145.50	4	105,150	0.00%
2022/06/07	9	143.89	12	143.96	144.50	-3	108,405	0.00%
2022/06/06	22	146.05	19	144.66	143.50	3	112,216	0.00%
2022/06/02	7	144.00	8	144.63	144.50	-1	117,494	0.00%
2022/06/01	13	143.77	23.1	143.22	144.50	-10.1	122,507	-0.01%
2022/05/31	20	142.23	18	141.25	140.50	2	128,602	0.00%
2022/05/30	21	144.57	12	144.46	144.00	9	130,969	0.01%
2022/05/27	21	143.88	37	144.46	144.50	-16	133,139	-0.01%
2022/05/26	37.2	142.78	35	142.57	142.00	2.2	135,923	0.00%
2022/05/25	16.1	142.57	25	142.88	143.00	-8.9	137,580	-0.01%
2022/05/24	38.1	144.31	18	142.44	142.00	20.1	140,648	0.01%
2022/05/23	35	144.50	76.5	142.28	144.00	-41.5	141,672	-0.03%
2022/05/20	24.2	136.08	16	135.09	135.00	8.2	143,505	0.01%
2022/05/19	35	132.93	20	135.30	136.00	15	146,445	0.01%
2022/05/18	23.1	137.95	17	137.74	137.50	6.1	147,550	0.00%
2022/05/17	6.2	136.00	7	136.43	135.50	-0.8	148,465	0.00%
2022/05/16	51.1	139.84	61	138.00	137.50	-9.9	148,528	-0.01%
2022/05/13	6	143.00	15.1	143.30	143.50	-9.1	147,529	-0.01%
2022/05/12	30.1	142.71	90	142.99	139.00	-60	148,790	-0.04%
2022/05/11	29.1	147.18	16	144.81	144.50	13.1	149,339	0.01%
2022/05/10	32	147.30	25	148.84	149.00	7	149,834	0.00%
2022/05/09	210	149.82	32	148.84	147.00	178	149,854	0.12%	大買/鉅額交易
2022/05/06	42	151.95	36	151.90	154.00	6	151,677	0.00%
2022/05/05	14	151.64	26.1	151.85	152.50	-12.1	151,966	-0.01%
2022/05/04	9	151.33	40.2	151.08	151.50	-31.2	151,229	-0.02%
2022/05/03	19.1	145.35	48	145.98	146.50	-28.9	151,034	-0.02%
2022/04/29	46	144.85	60	144.21	145.00	-14	152,395	-0.01%
2022/04/28	9.2	140.69	8	140.13	138.00	1.2	153,466	0.00%
2022/04/27	17	137.35	210	138.30	140.00	-193	153,629	-0.13%	大賣/鉅額交易
2022/04/26	12	140.58	6	140.00	139.00	6	154,336	0.00%
2022/04/25	60.2	142.13	22	139.93	139.50	38.2	154,956	0.02%
2022/04/22	26.1	146.55	43	147.53	147.50	-17	154,411	-0.01%
2022/04/21	11	145.41	28	146.14	145.50	-17	155,375	-0.01%
2022/04/20	10	143.15	14.2	144.33	143.50	-4.2	155,690	0.00%
2022/04/19	20.1	141.50	44	141.64	141.50	-24	156,662	-0.02%
2022/04/18	18	138.11	1	138.00	138.00	17	157,249	0.01%
2022/04/15	14	141.50	47	140.22	141.50	-33	158,579	-0.02%
2022/04/14	24.1	139.08	4	140.13	138.00	20.1	159,052	0.01%
2022/04/13	15	139.97	213	138.91	140.00	-198	159,379	-0.12%	大賣/鉅額交易
2022/04/12	27.2	133.78	14.2	134.19	134.50	13	158,970	0.01%
2022/04/11	44	137.06	38	136.74	136.00	6	158,820	0.00%
2022/04/08	50.2	134.96	80	134.90	135.50	-29.8	160,447	-0.02%
2022/04/07	52.2	130.54	11	131.32	128.50	41.2	160,256	0.03%
2022/04/06	40	134.15	1	133.50	133.50	39	160,346	0.02%
2022/04/01	11	137.32	65	137.22	138.50	-54	161,153	-0.03%
2022/03/31	3	135.00	6	136.17	135.00	-3	160,612	0.00%
2022/03/30	29.3	134.97	15	135.00	135.00	14.3	160,879	0.01%
2022/03/29	19	135.66	7	136.29	135.00	12	160,807	0.01%
2022/03/28	37	131.92	19	132.53	133.00	18	160,703	0.01%
2022/03/25	89.1	135.57	71.2	133.61	132.50	17.9	160,740	0.01%
2022/03/24	12.1	142.32	13	141.38	140.50	-0.9	159,508	0.00%
2022/03/23	2.1	142.80	3	143.50	143.50	-0.9	159,913	0.00%
2022/03/22	32.1	144.20	326	142.54	142.50	-293.9	160,671	-0.18%	大賣/鉅額交易
2022/03/21	20	143.30	14	143.29	144.50	6	161,414	0.00%
2022/03/18	35.1	142.44	24	141.35	141.00	11.1	162,524	0.01%
2022/03/17	36.3	144.41	36.5	145.15	146.50	-0.2	161,352	0.00%
2022/03/16	111.7	152.02	110.1	149.75	143.00	1.6	159,444	0.00%	大買/大賣/
2022/03/15	105.1	161.84	96	161.09	158.00	9.1	152,784	0.01%	大買/
2022/03/14	39	162.92	114.1	164.67	164.50	-75.1	151,725	-0.05%	大賣/
2022/03/11	17	157.62	76	158.66	160.00	-59	152,733	-0.04%
2022/03/10	115.1	158.49	69	159.34	156.00	46.1	153,533	0.03%	大買/
2022/03/09	62.5	153.02	77	153.94	156.00	-14.5	153,264	-0.01%
2022/03/08	94	147.53	66	145.33	147.00	28	154,489	0.02%
2022/03/07	65.6	155.66	67.5	154.54	151.00	-1.9	149,636	0.00%
2022/03/04	92.5	163.12	110	164.59	159.00	-17.5	146,034	-0.01%	大賣/
2022/03/03	8	155.63	72	158.06	160.50	-64	141,629	-0.05%
2022/03/02	168	150.62	54	152.49	151.50	114	141,292	0.08%	大買/鉅額交易
2022/03/01	11	146.41	92	148.98	150.50	-81	141,164	-0.06%
2022/02/25	25	144.16	20	144.75	143.50	5	138,574	0.00%
2022/02/24	39.2	142.85	46	144.18	141.50	-6.8	137,892	0.00%
2022/02/23	61	146.69	42.2	146.06	145.00	18.8	135,778	0.01%
2022/02/22	120	140.59	160.3	141.83	142.50	-40.3	135,360	-0.03%	大買/大賣/
2022/02/21	158.6	145.21	197.1	146.22	147.00	-38.5	132,479	-0.03%	大買/大賣/
2022/02/18	16.5	139.11	157	139.73	141.50	-140.5	130,913	-0.11%	大賣/鉅額交易
2022/02/17	32	134.88	23	133.91	133.50	9	130,341	0.01%
2022/02/16	16	133.69	12.1	134.04	133.50	3.9	130,324	0.00%
2022/02/15	23	131.57	33	131.41	132.00	-10	131,615	-0.01%
2022/02/14	252	131.24	123	132.07	130.00	129	135,142	0.10%	大買/大賣/鉅額交易
2022/02/11	57	133.69	40	132.44	131.50	17	135,823	0.01%
2022/02/10	18.2	132.35	171.1	130.17	132.00	-152.9	137,310	-0.11%	大賣/鉅額交易
2022/02/09	29	130.43	13	131.96	129.00	16	141,333	0.01%
2022/02/08	219.1	128.23	84	128.60	129.00	135.1	142,570	0.09%	大買/鉅額交易
2022/02/07	24	119.75	49.2	120.86	124.00	-25.2	142,448	-0.02%
2022/01/26	17	113.03	17	112.74	113.00	0	145,182	0.00%
2022/01/25	17.3	111.28	5	111.40	110.00	12.3	146,927	0.01%
2022/01/24	74.1	114.18	19	113.39	115.00	55.1	147,622	0.04%
2022/01/21	62.7	118.82	440	119.89	115.50	-377.3	148,843	-0.25%	大賣/鉅額交易
2022/01/20	15.2	123.89	16	123.47	124.00	-0.8	147,911	0.00%
2022/01/19	60.3	124.01	8	122.81	122.50	52.3	148,513	0.04%
2022/01/18	19	126.42	5	127.90	127.00	14	148,700	0.01%
2022/01/17	19.9	127.55	1	127.00	127.00	18.9	150,741	0.01%
2022/01/14	35	129.46	31	127.95	132.00	4	151,250	0.00%
2022/01/13	68.1	127.73	22	129.07	126.00	46.1	150,441	0.03%
2022/01/12	101	129.44	17.4	131.11	128.50	83.6	150,664	0.06%	大買/
2022/01/11	66	135.48	58	135.58	134.00	8	150,372	0.01%
2022/01/10	285	136.35	216	136.58	136.50	69	153,323	0.05%	大買/大賣/
2022/01/07	67	141.25	23	142.52	140.50	44	153,391	0.03%
2022/01/06	30.1	142.00	32	142.89	143.00	-1.9	155,682	0.00%
2022/01/05	11	141.86	18.4	141.46	141.00	-7.4	157,420	0.00%
2022/01/04	59	139.19	12	139.50	140.50	47	160,365	0.03%
2022/01/03	187	137.39	75	139.11	139.50	112	161,661	0.07%	大買/鉅額交易
2021/12/30	6	142.17	10	142.25	142.50	-4	162,803	0.00%
2021/12/29	10	144.55	33	144.70	144.00	-23	165,151	-0.01%
2021/12/28	56	143.66	54	143.89	143.50	2	169,330	0.00%
2021/12/27	6	139.67	24	139.65	139.50	-18	172,634	-0.01%
2021/12/24	8	139.25	40	140.16	139.00	-32	177,210	-0.02%
2021/12/23	158	139.21	6	141.42	139.00	152	177,626	0.09%	大買/鉅額交易
2021/12/22	101	140.26	6	140.83	140.00	95	178,829	0.05%	大買/
2021/12/21	8	140.13	24.1	139.50	141.50	-16.1	180,705	-0.01%
2021/12/20	83	138.70	15	140.17	139.00	68	182,485	0.04%
2021/12/17	141	141.17	52	142.17	140.50	89	184,112	0.05%	大買/
2021/12/16	58	139.67	42	140.18	141.00	16	183,615	0.01%
2021/12/15	26.1	134.69	38	137.38	138.00	-11.9	183,159	-0.01%
2021/12/14	222.2	134.63	17	135.94	133.00	205.2	183,106	0.11%	大買/鉅額交易
2021/12/13	89	141.89	19	141.37	140.00	70	181,061	0.04%
2021/12/10	110.3	142.20	37	141.55	140.00	73.3	182,663	0.04%	大買/
2021/12/09	61	145.05	35	144.37	146.00	26	182,805	0.01%
2021/12/08	138	145.98	100.3	145.71	143.50	37.7	183,955	0.02%	大買/
2021/12/07	141	143.98	55	143.78	144.00	86	183,428	0.05%	大買/
2021/12/06	90	139.84	85.3	139.70	141.00	4.7	181,188	0.00%
2021/12/03	88	134.15	59.6	134.60	133.50	28.4	180,240	0.02%
2021/12/02	84	131.10	208	130.93	133.00	-124	181,513	-0.07%	大賣/鉅額交易
2021/12/01	24	124.23	6	124.42	124.50	18	179,276	0.01%
2021/11/30	7	123.64	36	123.82	124.50	-29	181,460	-0.02%
2021/11/29	37.1	121.47	55	121.34	120.00	-17.9	182,714	-0.01%
2021/11/26	61	121.89	69	120.59	118.50	-8	184,621	0.00%
2021/11/25	65	124.53	66	124.36	124.50	-1	183,392	0.00%
2021/11/24	12	119.92	65	120.08	120.00	-53	181,941	-0.03%
2021/11/23	16.3	120.47	31	121.08	119.50	-14.7	182,953	-0.01%
2021/11/22	36	119.46	44	120.35	119.50	-8	184,329	0.00%
2021/11/19	93	118.23	73	119.59	117.00	20	185,580	0.01%
2021/11/18	48	118.47	155	119.42	119.00	-107	189,398	-0.06%	大賣/鉅額交易
2021/11/17	129	117.74	20	116.88	117.00	109	192,811	0.06%	大買/鉅額交易
2021/11/16	46	115.32	87.5	115.37	119.50	-41.5	193,997	-0.02%
2021/11/15	48	112.70	12	114.08	112.00	36	196,466	0.02%
2021/11/12	99	112.06	83	112.14	111.50	16	199,268	0.01%
2021/11/11	91	114.53	48.3	116.74	109.50	42.7	198,947	0.02%
2021/11/10	94	121.77	68	122.16	120.00	26	197,060	0.01%
2021/11/09	50	122.43	87	122.73	122.00	-37	197,592	-0.02%
2021/11/08	89.3	119.90	67.4	118.70	124.00	22	198,679	0.01%
2021/11/05	33	110.09	47	111.46	114.00	-14	201,236	-0.01%
2021/11/04	71	113.97	111.5	114.36	109.50	-40.5	204,910	-0.02%	大賣/
2021/11/03	92	110.85	69	110.67	112.00	23	206,410	0.01%
2021/11/02	48	105.38	60	105.10	105.00	-12	209,357	-0.01%
2021/11/01	17	101.76	75	101.38	100.50	-58	210,903	-0.03%
2021/10/29	363	95.74	70	97.75	99.50	293	213,497	0.14%	大買/鉅額交易
2021/10/28	47	94.38	39	94.28	93.20	8	219,262	0.00%
2021/10/27	11	93.51	21	93.91	92.80	-10	228,121	0.00%
2021/10/26	31	95.75	36	94.91	95.10	-5	239,233	0.00%
2021/10/25	26.1	94.71	69	93.80	95.30	-42.9	246,483	-0.02%
2021/10/22	88	90.55	32	90.04	89.20	56	254,186	0.02%
2021/10/21	71	93.60	164	92.81	92.20	-93	260,530	-0.04%	大賣/
2021/10/20	76	92.86	66	93.62	91.40	10	265,268	0.00%
2021/10/19	73	92.92	99	92.88	91.70	-26	272,326	-0.01%
2021/10/18	210	88.03	167	88.07	92.40	43	280,299	0.02%	大買/大賣/
2021/10/15	76	94.76	46	94.60	93.90	30	286,315	0.01%
2021/10/14	112	95.33	109	95.60	95.30	3	284,975	0.00%	大買/大賣/
2021/10/13	85	93.48	91	93.63	92.90	-6	281,702	0.00%
2021/10/12	161	93.22	209	91.17	90.50	-48	279,732	-0.02%	大買/大賣/
2021/10/08	39	101.33	36	100.00	100.00	3	276,342	0.00%
2021/10/07	45	103.77	70	103.48	102.50	-25	276,157	-0.01%
2021/10/06	141.2	99.43	125	99.30	97.80	16.2	273,216	0.01%	大買/大賣/
2021/10/05	181	101.05	72.2	100.96	103.00	108.8	270,476	0.04%	大買/鉅額交易
2021/10/04	143.1	104.73	36	105.89	102.50	107.1	266,654	0.04%	大買/鉅額交易
2021/10/01	138.1	116.00	28	114.57	113.50	110.1	262,828	0.04%	大買/鉅額交易
2021/09/30	30	124.62	14	125.36	126.00	16	258,955	0.01%
2021/09/29	62	123.48	68	124.32	123.00	-6	266,397	0.00%
2021/09/28	66	126.38	19	126.24	125.50	47	272,286	0.02%
2021/09/27	71	134.78	34	133.29	131.50	37	278,548	0.01%
2021/09/24	39	132.71	71	132.98	134.00	-32	277,910	-0.01%
2021/09/23	20	128.03	16	128.25	127.50	4	276,862	0.00%
2021/09/22	63	125.25	74	125.24	125.00	-11	278,003	0.00%
2021/09/17	17	127.29	35	127.43	128.00	-18	278,093	-0.01%
2021/09/16	8	124.31	14	124.75	124.00	-6	278,408	0.00%
2021/09/15	59.1	122.61	39	122.55	124.50	20.1	279,439	0.01%
2021/09/14	127	127.25	61	128.32	123.50	66	279,133	0.02%	大買/
2021/09/13	75	134.21	81	134.92	132.00	-6	278,137	0.00%
2021/09/10	39	128.83	93	131.22	133.50	-54	277,324	-0.02%
2021/09/09	86	127.33	74	126.60	126.50	12	276,395	0.00%
2021/09/08	96	126.54	85	126.98	126.00	11	282,336	0.00%
2021/09/07	61	125.56	98	126.26	128.00	-37	296,157	-0.01%
2021/09/06	65	121.83	50	121.33	118.00	15	300,566	0.00%
2021/09/03	112.1	126.08	73	126.24	125.50	39.1	306,502	0.01%	大買/
2021/09/02	40	127.94	62	129.42	129.50	-22	310,347	-0.01%
2021/09/01	151	129.66	71.3	130.70	128.50	79.7	315,029	0.03%	大買/
2021/08/31	17	137.88	8	138.19	136.00	9	315,876	0.00%
2021/08/30	52	142.25	49	142.38	140.00	3	324,773	0.00%
2021/08/27	133	141.79	117	141.20	141.00	16	330,529	0.00%	大買/大賣/
2021/08/26	51	141.38	49	142.07	142.50	2	337,701	0.00%
2021/08/25	38.3	141.46	46	143.52	144.00	-7.7	346,126	0.00%
2021/08/24	105	144.13	79	141.66	140.00	26	351,799	0.01%	大買/
2021/08/23	114	142.31	187	142.47	144.00	-73	356,981	-0.02%	大買/大賣/
2021/08/20	51	131.77	54	131.64	132.50	-3	363,044	0.00%
2021/08/19	81	134.26	54	132.53	128.00	27	368,882	0.01%
2021/08/18	32	128.47	140.2	128.44	136.00	-108.2	373,418	-0.03%	大賣/鉅額交易
2021/08/17	70	129.67	128	132.15	126.50	-58	379,697	-0.02%	大賣/
2021/08/16	61	132.63	174	132.14	130.50	-113	389,123	-0.03%	大賣/鉅額交易
2021/08/13	63	136.35	38	137.38	130.50	25	396,226	0.01%
2021/08/12	83	134.62	134	134.75	137.00	-51	405,746	-0.01%	大賣/
2021/08/11	196	135.12	106	130.53	132.00	90	407,695	0.02%	大買/大賣/
2021/08/10	139	143.08	108	142.83	139.50	31	403,656	0.01%	大買/大賣/
2021/08/09	172	144.71	136	144.36	142.50	36	405,351	0.01%	大買/大賣/
2021/08/06	170	144.92	236	145.23	142.00	-66	410,188	-0.02%	大買/大賣/
2021/08/05	114	139.75	39	139.24	138.50	75	410,472	0.02%	大買/
2021/08/04	64	142.58	68	142.87	143.50	-4	413,241	0.00%
2021/08/03	251	142.68	277	142.14	141.00	-26	422,017	-0.01%	大買/大賣/
2021/08/02	266	131.88	300	132.14	141.50	-34	419,806	-0.01%	大買/大賣/
2021/07/30	291	142.08	206	142.55	132.00	85	414,783	0.02%	大買/大賣/
2021/07/29	236	137.33	251	140.07	144.50	-15	409,169	0.00%	大買/大賣/
2021/07/28	154	123.73	175	125.31	131.50	-21	407,561	-0.01%	大買/大賣/
2021/07/27	174.1	130.79	102	132.52	126.50	72.1	407,672	0.02%	大買/大賣/
2021/07/26	92	147.58	71	147.35	140.50	21	408,233	0.01%
2021/07/23	102	150.14	116	151.72	154.00	-14	407,402	0.00%	大買/大賣/
2021/07/22	293	146.45	240.3	144.93	143.50	52.7	404,660	0.01%	大買/大賣/
2021/07/21	159	165.31	80	160.94	155.00	79	404,151	0.02%	大買/
2021/07/20	6	170.67	1	174.00	169.50	5	400,099	0.00%
2021/07/19	2	185.00	0	0.00	186.00	2	408,762	0.00%
2021/07/16	2	169.00	3	179.00	178.50	-1	420,744	0.00%
2021/07/15	0	0.00	2	161.50	163.00	-2	426,675	0.00%
2021/07/14	9	149.00	28.2	150.16	148.50	-19.2	431,418	0.00%
2021/07/13	7	169.64	4	170.13	165.00	3	436,403	0.00%
2021/07/12	15	189.83	10	184.35	183.00	5	440,608	0.00%
2021/07/09	6	189.83	0	0.00	187.00	6	444,332	0.00%
2021/07/08	3	206.67	11	188.55	207.50	-8	453,132	0.00%
2021/07/07	2	202.50	18	218.50	202.00	-16	458,714	0.00%
2021/07/06	232	224.29	219	226.79	224.00	13	463,239	0.00%	大買/大賣/
2021/07/05	117	207.80	206	210.27	217.00	-89	460,933	-0.02%	大買/大賣/
2021/07/02	142.1	209.62	77.2	207.98	206.50	64.9	457,561	0.01%	大買/
2021/07/01	92	205.91	26	203.56	213.00	66	454,472	0.01%
2021/06/30	20	191.30	14	189.93	197.00	6	460,040	0.00%
2021/06/29	138	180.33	27	179.07	179.50	111	463,620	0.02%	大買/鉅額交易
2021/06/28	44	173.80	4	173.88	176.00	40	466,807	0.01%
2021/06/25	13	157.08	44.2	158.37	160.00	-31.2	467,678	-0.01%
2021/06/24	24	146.13	35	148.20	152.00	-11	469,148	0.00%
2021/06/23	97	143.47	18	143.92	138.50	79	470,103	0.02%
2021/06/22	56	157.70	67	155.63	153.50	-11	472,134	0.00%
2021/06/21	65.1	149.92	90	148.12	152.00	-24.9	474,523	-0.01%
2021/06/18	25	140.22	112	138.84	140.00	-87	481,844	-0.02%	大賣/
2021/06/17	106	133.63	74	133.39	136.50	32	486,053	0.01%	大買/
2021/06/16	615	140.03	416	139.72	133.50	199	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	319	130.41	288.4	132.05	136.00	30.6	469,049	0.01%	大買/大賣/
2021/06/11	127	119.49	208	120.34	124.00	-81	462,202	-0.02%	大買/大賣/
2021/06/10	115	112.53	108	113.59	113.50	7	455,798	0.00%	大買/大賣/
2021/06/09	132	116.70	140	117.96	116.00	-8	452,231	0.00%	大買/大賣/
2021/06/08	67	113.81	107	114.54	115.50	-40	447,647	-0.01%	大賣/
2021/06/07	166	110.93	166	111.72	110.50	0	445,887	0.00%	大買/大賣/
2021/06/04	160	119.11	115	119.53	116.50	45	437,397	0.01%	大買/大賣/
2021/06/03	151	115.45	148	116.10	119.00	3	432,526	0.00%	大買/大賣/
2021/06/02	329	112.78	296	112.45	110.50	33	425,638	0.01%	大買/大賣/
2021/06/01	108	103.15	272.1	104.06	108.00	-164.1	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	323	101.46	205	101.32	98.60	118	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	209	91.70	407	92.07	96.40	-198	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	262	87.91	183	88.27	87.70	79	393,426	0.02%	大買/大賣/
2021/05/26	389	84.17	400	84.84	85.60	-11	387,304	0.00%	大買/大賣/
2021/05/25	346	84.20	300	83.48	82.40	46	379,915	0.01%	大買/大賣/
2021/05/24	432	87.87	418	88.23	86.40	14	373,220	0.00%	大買/大賣/
2021/05/21	291	81.61	334	82.52	84.70	-43	366,431	-0.01%	大買/大賣/
2021/05/20	399	78.46	373	78.94	77.00	26	363,426	0.01%	大買/大賣/
2021/05/19	93	74.21	127	75.12	76.30	-34	353,990	-0.01%	大賣/
2021/05/18	52	67.06	129	68.62	69.40	-77	354,300	-0.02%	大賣/
2021/05/17	158	65.41	221	65.36	63.10	-63	355,083	-0.02%	大買/大賣/
2021/05/14	226	73.10	183	72.20	70.10	43	348,929	0.01%	大買/大賣/
2021/05/13	236	79.61	141	78.97	77.50	95	341,630	0.03%	大買/大賣/
2021/05/12	324	89.81	95	88.99	86.10	229	339,909	0.07%	大買/鉅額交易
2021/05/11	418	95.32	359	95.56	95.60	59	338,553	0.02%	大買/大賣/
2021/05/10	101	90.51	213	92.30	93.50	-112	328,422	-0.03%	大買/大賣/鉅額交易
2021/05/07	258	82.79	349.7	83.62	85.00	-91.7	325,581	-0.03%	大買/大賣/
2021/05/06	336	82.05	344	81.91	81.10	-8	323,968	0.00%	大買/大賣/
2021/05/05	463	79.21	497	79.42	79.90	-34	320,740	-0.01%	大買/大賣/
2021/05/04	401	82.05	284	81.32	78.00	117	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	325	84.61	350	85.17	86.60	-25	313,206	-0.01%	大買/大賣/
2021/04/29	322	76.38	261	76.95	79.00	61	311,289	0.02%	大買/大賣/
2021/04/28	197	78.12	205	78.77	76.80	-8	313,044	0.00%	大買/大賣/
2021/04/27	330.1	78.64	293.8	79.35	77.50	36.4	314,226	0.01%	大買/大賣/
2021/04/26	118	74.69	192	74.88	76.80	-74	312,603	-0.02%	大買/大賣/
2021/04/23	254	71.01	159	71.22	69.90	95	315,745	0.03%	大買/大賣/
2021/04/22	535	77.41	517	77.35	72.90	18	315,593	0.01%	大買/大賣/
2021/04/21	146	73.35	74	74.48	75.90	72	308,666	0.02%	大買/
2021/04/20	65	68.21	92	67.83	69.00	-27	309,304	-0.01%
2021/04/19	349	67.86	230.8	68.47	68.00	118.2	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	127	61.27	215.1	61.03	63.30	-88.1	312,672	-0.03%	大買/大賣/
2021/04/15	69	59.09	71	59.66	59.00	-2	316,287	0.00%
2021/04/14	537.9	56.87	487	57.19	59.90	50.9	324,475	0.02%	大買/大賣/
2021/04/13	183	56.08	206	56.97	56.90	-23	323,391	-0.01%	大買/大賣/
2021/04/12	132	54.21	160	54.66	55.00	-28	325,158	-0.01%	大買/大賣/
2021/04/09	290	50.26	183	50.55	50.00	107	327,887	0.03%	大買/大賣/鉅額交易
2021/04/08	188	51.84	101	51.83	52.30	87	328,861	0.03%	大買/大賣/
2021/04/07	239	50.31	345	50.38	50.50	-106	330,502	-0.03%	大買/大賣/鉅額交易
2021/04/06	430	48.52	483	48.67	49.50	-53	339,217	-0.02%	大買/大賣/
2021/04/01	159	47.32	210.2	47.54	47.90	-51.2	334,420	-0.02%	大買/大賣/
2021/03/31	254	45.63	323	45.75	45.50	-69	335,169	-0.02%	大買/大賣/
2021/03/30	150	43.96	100	44.14	43.80	50	332,613	0.02%	大買/
2021/03/29	406	44.09	393	44.22	43.80	13	334,642	0.00%	大買/大賣/
2021/03/26	166	42.97	143.5	43.09	43.05	22.5	338,151	0.01%	大買/大賣/
2021/03/25	75.2	42.50	16	42.51	41.70	59.2	342,399	0.02%
2021/03/24	86	43.24	97	43.35	43.70	-11	344,151	0.00%
2021/03/23	412	44.10	273	43.06	42.75	139	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	193	44.77	302	45.62	45.85	-109	335,637	-0.03%	大買/大賣/鉅額交易
2021/03/19	81	41.88	93	42.13	41.70	-12	335,053	0.00%
2021/03/18	32	41.35	78	40.77	41.65	-46	336,025	-0.01%
2021/03/17	24	39.92	39	40.09	40.10	-15	338,081	0.00%
2021/03/16	86	39.55	57	39.74	39.60	29	340,095	0.01%
2021/03/15	42	39.43	90	39.60	40.00	-48	343,638	-0.01%
2021/03/12	30	38.84	181	39.11	38.80	-151	346,068	-0.04%	大賣/鉅額交易
2021/03/11	87	38.79	93	39.00	38.15	-6	345,247	0.00%
2021/03/10	50	38.42	52	38.41	38.05	-2	343,580	0.00%
2021/03/09	41	37.69	231	38.06	38.40	-190	342,793	-0.06%	大賣/鉅額交易
2021/03/08	43	37.93	67	37.70	37.35	-24	342,626	-0.01%
2021/03/05	30	37.35	20	37.57	37.30	10	343,254	0.00%
2021/03/04	36	37.43	37	37.61	37.30	-1	344,270	0.00%
2021/03/03	75	37.20	82	37.18	38.05	-7	345,435	0.00%
2021/03/02	227	38.00	104	38.72	36.50	123	347,418	0.04%	大買/大賣/鉅額交易
2021/02/26	95	37.19	192	37.80	37.95	-97	346,878	-0.03%	大賣/
2021/02/25	39	37.60	62.1	37.67	37.65	-23.1	346,065	-0.01%
2021/02/24	292	37.79	65	37.95	36.75	227	346,653	0.07%	大買/鉅額交易
2021/02/23	143	39.19	107	39.27	38.35	36	345,278	0.01%	大買/大賣/
2021/02/22	41	39.09	106	39.30	39.40	-65	343,575	-0.02%	大賣/
2021/02/19	95	36.81	83	37.18	36.85	12	341,444	0.00%
2021/02/18	136	37.90	115	37.90	37.45	21	340,564	0.01%	大買/大賣/
2021/02/17	36	34.84	101	35.76	36.70	-65	334,836	-0.02%	大賣/
2021/02/05	21	33.68	27	33.96	33.70	-6	333,779	0.00%
2021/02/04	52	33.65	80	33.96	33.95	-28	333,977	-0.01%
2021/02/03	153	34.21	109	34.20	33.55	44	335,365	0.01%	大買/大賣/
2021/02/02	13	32.84	94.5	33.50	34.10	-81.5	334,637	-0.02%
2021/02/01	51	31.04	58	30.98	31.20	-7	332,819	0.00%
2021/01/29	174	32.19	79	31.63	31.20	95	331,287	0.03%	大買/
2021/01/28	78	32.80	81	32.94	33.20	-3	329,188	0.00%
2021/01/27	89	32.66	55	32.88	32.45	34	326,737	0.01%
2021/01/26	84	34.40	54	34.31	33.65	30	324,290	0.01%
2021/01/25	88	35.96	70	36.07	35.35	18	321,731	0.01%
2021/01/22	62	33.16	116	33.68	35.00	-54	317,020	-0.02%	大賣/
2021/01/21	88	32.04	50	32.07	32.10	38	311,919	0.01%
2021/01/20	174	30.93	111	30.83	30.45	63	307,578	0.02%	大買/大賣/
2021/01/19	324.5	33.46	279	33.52	32.00	45.5	301,961	0.02%	大買/大賣/
2021/01/18	180	33.28	200	32.82	34.00	-20	298,582	-0.01%	大買/大賣/
2021/01/15	283	34.98	95	35.25	34.25	188	291,543	0.06%	大買/鉅額交易
2021/01/14	98	38.64	68	38.94	38.05	30	282,872	0.01%
2021/01/13	78	37.98	58	38.12	37.45	20	277,868	0.01%
2021/01/12	116	39.97	34.4	40.42	38.55	81.6	271,214	0.03%	大買/
2021/01/11	52	42.01	82.1	42.08	42.65	-30.1	263,335	-0.01%
2021/01/08	128	39.41	139	39.49	40.30	-11	258,827	0.00%	大買/大賣/
2021/01/07	382	39.46	223	38.95	38.45	159	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	184	44.43	60.2	44.71	42.55	123.8	239,427	0.05%	大買/鉅額交易
2021/01/05	101	44.34	38	44.28	45.50	63	232,855	0.03%	大買/
2021/01/04	79	44.31	71.2	44.37	44.75	7.8	225,311	0.00%
2020/12/31	36	39.53	218.4	39.22	40.70	-182.4	217,707	-0.08%	大賣/鉅額交易
2020/12/30	35	37.63	18	38.19	38.20	17	211,301	0.01%
2020/12/29	181	38.18	116	38.10	38.35	65	206,347	0.03%	大買/大賣/
2020/12/28	10	35.48	72.5	36.51	36.75	-62.5	193,655	-0.03%
2020/12/25	45	33.08	71	33.09	33.45	-26	191,484	-0.01%
2020/12/24	17	31.40	44	31.30	31.00	-27	186,562	-0.01%
2020/12/23	20	29.98	26	30.25	30.70	-6	184,624	0.00%
2020/12/22	274	32.00	87	31.71	30.20	187	182,936	0.10%	大買/鉅額交易
2020/12/21	49	32.54	88	32.24	32.55	-39	178,077	-0.02%
2020/12/18	36	30.46	79	30.51	30.60	-43	174,642	-0.02%
2020/12/17	17	29.47	26	29.52	29.50	-9	169,195	-0.01%
2020/12/16	31	29.70	26	29.61	29.65	5	168,328	0.00%
2020/12/15	38	29.54	12	29.34	28.65	26	165,748	0.02%
2020/12/14	5	28.70	44	28.83	29.45	-39	161,575	-0.02%
2020/12/11	65	27.53	61.3	27.68	27.15	3.7	159,719	0.00%
2020/12/10	23	28.79	23	28.97	28.90	0	156,348	0.00%
2020/12/09	44	28.04	87	28.04	28.50	-43	157,119	-0.03%
2020/12/08	58	26.25	43	25.89	26.65	15	154,716	0.01%
2020/12/07	11	24.12	8	24.49	24.25	3	149,613	0.00%
2020/12/04	12	24.22	1	24.25	24.20	11	148,675	0.01%
2020/12/03	32	24.72	19	24.99	24.75	13	148,725	0.01%
2020/12/02	29	24.47	11	24.55	24.65	18	150,359	0.01%
2020/12/01	9	24.12	4	24.30	24.30	5	149,880	0.00%
2020/11/30	49	25.03	13	25.38	24.70	36	148,944	0.02%
2020/11/27	11	24.85	69	24.69	25.10	-58	147,374	-0.04%
2020/11/26	82	24.24	21	24.48	24.65	61	146,402	0.04%
2020/11/25	30	23.87	13.3	24.07	23.85	16.7	145,358	0.01%
2020/11/24	4	23.59	23	23.34	23.15	-19	142,622	-0.01%
2020/11/23	8	23.21	8	23.23	23.45	0	141,379	0.00%
2020/11/20	7	21.85	22	22.08	22.55	-15	141,017	-0.01%
2020/11/19	69	22.04	62	22.05	21.95	7	142,743	0.00%
2020/11/18	58	22.03	67	22.06	22.50	-9	140,647	-0.01%
2020/11/17	5	20.54	27.5	20.78	21.10	-22.5	137,819	-0.02%
2020/11/16	20	20.18	31	20.35	20.50	-11	138,620	-0.01%
2020/11/13	63	20.13	259	20.40	20.10	-196	139,438	-0.14%	大賣/鉅額交易
2020/11/12	35	19.64	37	19.55	19.50	-2	138,375	0.00%
2020/11/11	6	19.57	4	19.70	20.20	2	138,779	0.00%
2020/11/10	368	21.06	38	20.87	19.95	330	137,101	0.24%	大買/鉅額交易
2020/11/09	89	21.39	82	21.58	21.70	7	131,851	0.01%
2020/11/06	16	20.08	39.3	20.12	20.35	-23.3	128,364	-0.02%
2020/11/05	11	19.80	6	19.90	19.80	5	127,834	0.00%
2020/11/04	0	0.00	43	19.53	19.80	-43	126,762	-0.03%
2020/11/03	42	19.20	32	19.35	19.25	10	125,533	0.01%
2020/11/02	60	19.38	60	19.25	19.20	0	124,190	0.00%
2020/10/30	3	18.67	22	19.12	18.90	-19	121,735	-0.02%
2020/10/29	99	18.61	39	18.72	18.95	60	119,885	0.05%
2020/10/28	25	19.20	13	19.37	18.80	12	117,910	0.01%
2020/10/27	27	19.57	36	19.62	19.65	-9	115,403	-0.01%
2020/10/26	52	19.72	43.8	19.74	19.80	8.2	113,934	0.01%
2020/10/23	3	18.38	14.5	18.54	18.60	-11.5	109,416	-0.01%
2020/10/22	10	17.80	2	17.80	17.90	8	106,951	0.01%
2020/10/20	23	17.68	19	17.78	17.95	4	105,733	0.00%
2020/10/19	3	17.93	1	18.00	17.85	2	104,644	0.00%
2020/10/16	12	17.85	6	17.92	17.65	6	103,316	0.01%
2020/10/15	6	17.31	16	17.37	17.50	-10	101,167	-0.01%
2020/10/14	0	0.00	19	16.86	17.15	-19	99,905	-0.02%
2020/10/13	39	17.02	67	16.68	17.00	-28	98,781	-0.03%
2020/10/12	74	16.26	10	16.30	16.30	64	96,201	0.07%
2020/10/08	0	0.00	1	16.65	16.65	-1	95,101	0.00%
2020/10/06	12	16.28	12	16.44	16.45	0	93,537	0.00%
2020/10/05	0	0.00	19	16.29	16.45	-19	92,554	-0.02%
2020/09/30	0	0.00	12	15.69	15.85	-12	90,775	-0.01%
2020/09/29	55	15.63	45	15.45	15.45	10	89,783	0.01%
2020/09/28	63	15.27	60	15.43	15.55	3	88,723	0.00%
2020/09/25	11	15.10	48	15.30	15.40	-37	88,039	-0.04%
2020/09/24	46	14.88	0	0.00	14.80	46	85,793	0.05%
2020/09/23	57	15.43	50	15.20	15.20	7	83,579	0.01%
2020/09/22	20	15.75	20	15.80	15.80	0	79,654	0.00%
2020/09/21	3	15.95	0	0.00	15.80	3	78,597	0.00%
2020/09/18	10	15.95	130	16.03	16.05	-120	77,335	-0.16%	大賣/鉅額交易
2020/09/17	200	16.20	103	16.35	16.10	97	76,254	0.13%	大買/大賣/
2020/09/16	93	16.07	280	15.97	16.10	-187	74,588	-0.25%	大賣/鉅額交易
2020/09/15	27	16.60	97	16.85	16.90	-70	71,108	-0.10%
2020/09/14	287	17.17	150	16.87	16.50	137	69,318	0.20%	大買/大賣/鉅額交易
2020/09/11	409	18.53	313	18.00	17.70	96	64,199	0.15%	大買/大賣/
2020/09/10	8	19.23	3	19.20	19.05	5	60,379	0.01%
2020/09/09	100	18.67	98	18.86	19.00	2	59,235	0.00%
2020/09/08	174	18.53	197	18.77	18.70	-23	57,847	-0.04%	大買/大賣/
2020/09/07	88	19.17	107	19.31	18.80	-19	55,986	-0.03%	大賣/
2020/09/04	28	17.86	20	17.95	18.80	8	52,869	0.02%
2020/09/03	92	17.57	94	17.92	18.20	-2	51,321	0.00%
2020/09/02	63	17.30	40	17.41	17.60	23	49,450	0.05%
2020/09/01	29	17.09	11	17.14	17.20	18	48,390	0.04%
2020/08/31	16	17.35	35	17.28	17.40	-19	46,838	-0.04%
2020/08/28	9	16.34	1	16.50	16.35	8	43,576	0.02%
2020/08/27	12	16.36	8	16.45	16.25	4	42,409	0.01%
2020/08/26	57	16.49	46	16.34	16.45	11	41,223	0.03%
2020/08/25	0	0.00	33	16.00	16.30	-33	39,046	-0.08%
2020/08/24	1	15.25	6	15.18	15.20	-5	34,943	-0.01%
2020/08/21	3	15.20	5	15.20	15.20	-2	34,183	-0.01%
2020/08/20	19	14.68	4	14.83	15.00	15	32,488	0.05%
2020/08/19	15	15.34	6	15.78	15.40	9	29,075	0.03%
2020/08/18	2	14.98	9	15.23	15.20	-7	26,709	-0.03%
2020/08/17	26	14.38	40.1	14.72	14.90	-14.1	23,874	-0.06%
2020/08/14	0	0.00	26.2	13.40	13.55	-26.2	21,723	-0.12%
2020/08/12	5	12.50	0	0.00	12.20	5	18,795	0.03%
2020/08/11	5	12.62	2	12.50	12.45	3	18,327	0.02%
2020/08/10	0	0.00	8	12.29	12.50	-8	16,859	-0.05%
2020/08/07	1	11.40	1	11.40	11.40	0	15,756	0.00%
2020/07/31	0	0.00	50	11.10	11.00	-50	15,225	-0.33%
2020/07/30	0	0.00	2	11.05	11.05	-2	15,056	-0.01%
2020/07/24	3	10.72	0	0.00	10.70	3	15,977	0.02%
2020/07/23	3	10.83	0	0.00	10.85	3	16,104	0.02%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	6.5	10.91	11.05	-6.5	16,385	-0.04%
2020/07/14	4	10.70	0	0.00	10.70	4	16,443	0.02%
2020/07/10	8	10.81	0	0.00	10.75	8	16,836	0.05%
2020/07/09	2	11.03	0	0.00	11.05	2	16,775	0.01%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/24	1	10.70	0	0.00	10.75	1	16,690	0.01%
2020/06/23	3	10.70	0	0.00	10.75	3	16,845	0.02%
2020/06/22	3	10.73	0	0.00	10.75	3	16,764	0.02%
2020/06/19	4	10.88	0	0.00	10.80	4	16,841	0.02%
2020/06/18	2	11.00	0	0.00	11.00	2	16,660	0.01%
2020/06/15	5	10.75	10	10.80	10.75	-5	16,923	-0.03%
2020/06/11	6	10.99	0	0.00	10.95	6	17,309	0.03%
2020/06/09	2	11.40	0	0.00	11.30	2	17,670	0.01%
2020/06/05	12	11.44	0	0.00	11.40	12	17,760	0.07%
2020/06/04	5	11.20	0	0.00	11.25	5	17,751	0.03%
2020/06/03	20	11.29	0	0.00	11.30	20	17,902	0.11%
2020/05/28	0	0.00	11	11.04	10.90	-11	17,750	-0.06%
2020/05/26	0	0.00	1	10.95	10.95	-1	17,513	-0.01%
2020/05/21	0	0.00	1	11.00	11.00	-1	17,444	-0.01%
2020/05/20	0	0.00	6	10.80	10.75	-6	16,708	-0.04%
2020/05/08	1	10.60	0	0.00	10.55	1	16,543	0.01%
2020/05/05	1	10.60	0	0.00	10.65	1	16,636	0.01%
2020/05/04	4	10.71	0	0.00	10.75	4	16,637	0.02%
2020/04/30	2	10.90	0	0.00	11.10	2	16,615	0.01%
2020/04/29	1	10.80	23	10.80	10.70	-22	16,169	-0.14%
2020/04/28	10	10.35	10	10.35	10.55	0	15,964	0.00%
2020/04/21	13	9.95	0	0.00	9.88	13	16,366	0.08%
2020/04/14	10	10.25	20	10.20	10.15	-10	15,993	-0.06%
2020/04/10	10	10.30	0	0.00	10.20	10	16,231	0.06%
2020/04/08	10	9.59	0	0.00	9.66	10	16,231	0.06%
2020/03/30	2	9.16	0	0.00	9.23	2	15,543	0.01%
2020/03/26	0	9.68	0	0.00	9.67	0	15,138	0.00%
2020/03/20	30	9.56	0	0.00	9.60	30	14,994	0.20%
2020/03/19	0	0.00	6	9.25	9.20	-6	14,834	-0.04%
2020/03/18	0	0.00	10	9.67	9.50	-10	14,626	-0.07%
2020/03/17	0	0.00	6	9.42	9.42	-6	14,397	-0.04%
2020/03/16	0	0.00	14	9.91	9.86	-14	14,019	-0.10%
2020/03/13	0	0.00	84	10.20	10.45	-84	13,652	-0.62%
2020/03/12	0	0.00	18	11.16	11.10	-18	13,317	-0.14%
2020/03/11	0	0.00	3	11.62	11.55	-3	13,052	-0.02%
2020/03/10	35	11.49	2	11.70	11.70	33	13,299	0.25%
2020/03/09	0	0.00	7	11.47	11.40	-7	12,959	-0.05%
2020/03/06	0	0.00	1	11.70	11.70	-1	12,639	-0.01%
2020/03/04	5	11.45	3	11.50	11.55	2	12,447	0.02%
2020/03/03	0	0.00	2	11.40	11.40	-2	12,316	-0.02%
2020/03/02	0	0.00	3	11.40	11.40	-3	12,380	-0.02%
2020/02/27	3	11.55	0	0.00	11.55	3	12,396	0.02%
2020/02/26	3	11.65	0	0.00	11.60	3	12,284	0.02%
2020/02/24	12	11.66	0	0.00	11.55	12	12,302	0.10%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/20	3	11.83	0	0.00	11.85	3	12,626	0.02%
2020/02/19	5	12.00	0	0.00	11.95	5	12,545	0.04%
2020/02/18	5	11.65	0	0.00	11.80	5	12,318	0.04%
2020/02/17	2	11.58	0	0.00	11.55	2	12,340	0.02%
2020/02/14	3	11.78	0	0.00	11.75	3	12,177	0.02%
2020/02/10	2	11.43	0	0.00	11.50	2	12,262	0.02%
2020/02/07	3	11.67	0	0.00	11.65	3	12,421	0.02%
2020/02/06	2	11.90	0	0.00	11.95	2	12,973	0.02%
2020/02/05	1	11.60	0	0.00	11.70	1	13,176	0.01%
2020/02/03	10	11.25	0	0.00	11.45	10	13,083	0.08%
2020/01/30	11	12.26	0	0.00	11.80	11	13,347	0.08%
2020/01/20	1	12.95	0	0.00	12.95	1	13,050	0.01%
2020/01/17	2	12.98	0	0.00	13.00	2	13,144	0.02%
2020/01/16	5	13.05	10	13.15	13.00	-5	13,165	-0.04%
2020/01/15	11	13.23	0	0.00	13.15	11	13,205	0.08%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/08	3	12.67	0	0.00	12.60	3	12,602	0.02%
2019/12/31	3	12.40	0	0.00	12.40	3	11,463	0.03%
2019/12/30	3	12.50	0	0.00	12.50	3	11,447	0.03%
2019/12/27	1	12.50	0	0.00	12.50	1	11,556	0.01%
2019/12/26	0	0.00	5	12.55	12.50	-5	11,694	-0.04%
2019/12/25	2	12.55	0	0.00	12.55	2	11,797	0.02%
2019/12/23	1	12.50	0	0.00	12.55	1	11,986	0.01%
2019/12/20	4	12.44	0	0.00	12.40	4	11,969	0.03%
2019/12/19	4	12.54	0	0.00	12.50	4	12,072	0.03%
2019/12/18	7	12.52	8	12.70	12.65	-1	11,984	-0.01%
2019/12/17	2	12.45	0	0.00	12.50	2	11,735	0.02%
2019/12/16	4	12.44	1	12.40	12.45	3	11,701	0.03%
2019/12/11	3	12.22	0	0.00	12.20	3	11,623	0.03%
2019/12/10	3	12.23	0	0.00	12.25	3	11,682	0.03%
2019/12/09	4	12.20	0	0.00	12.20	4	11,742	0.03%
2019/12/06	6.3	12.27	17.2	12.27	12.25	-10.9	11,693	-0.09%
2019/12/05	0	0.00	15	12.34	12.35	-15	11,600	-0.13%
2019/11/27	0	0.00	5	12.60	12.55	-5	11,136	-0.04%
2019/11/26	0	0.00	15	12.45	12.50	-15	10,997	-0.14%
2019/11/25	5	12.35	0	0.00	12.35	5	10,860	0.05%
2019/11/21	5	12.50	0	0.00	12.55	5	10,902	0.05%
2019/11/20	0	0.00	10	12.73	12.85	-10	10,885	-0.09%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/14	5	12.35	0	0.00	12.35	5	10,800	0.05%
2019/11/12	9	12.59	0	0.00	12.65	9	11,077	0.08%
2019/11/08	15	12.80	0	0.00	12.75	15	11,311	0.13%
2019/11/06	0	0.00	10	12.75	12.80	-10	11,286	-0.09%
2019/11/05	5	12.45	0	0.00	12.65	5	11,154	0.04%
2019/11/01	5	12.50	0	0.00	12.50	5	10,651	0.05%
2019/10/30	3	12.50	0	0.00	12.60	3	11,159	0.03%
2019/10/24	0	0.00	1.2	13.09	13.10	-1.2	11,016	-0.01%
2019/10/07	0.1	12.75	0	0.00	12.75	0.1	12,237	0.00%
2019/09/19	0	0.00	3	13.20	13.10	-3	13,148	-0.02%
2019/09/12	0	0.00	3	13.30	13.30	-3	13,412	-0.02%
2019/08/26	0	0.00	0.2	12.55	12.55	-0.2	12,879	0.00%
2019/08/07	1	13.25	0	0.00	13.35	1	12,144	0.01%
2019/07/30	0	0.00	1	14.25	14.25	-1	11,591	-0.01%
2019/07/29	0	0.00	1	14.20	14.20	-1	11,589	-0.01%
2019/07/26	0	0.00	7	13.98	14.00	-7	11,462	-0.06%
2019/07/25	0	0.00	7	14.14	14.10	-7	11,566	-0.06%
2019/07/24	0	0.00	3	13.82	13.75	-3	11,420	-0.03%
2019/07/22	0	0.00	4.8	14.14	14.15	-4.8	11,146	-0.04%
2019/07/19	0	0.00	2	13.60	13.65	-2	10,570	-0.02%
2019/07/09	3	13.40	0	0.00	13.40	3	12,327	0.02%
2019/07/08	3	13.45	0	0.00	13.30	3	12,318	0.02%
2019/06/28	1	12.45	0	0.00	12.45	1	11,211	0.01%
2019/06/13	0	0.00	20	12.05	12.10	-20	11,308	-0.18%
2019/05/31	2	12.05	0	0.00	12.10	2	11,382	0.02%
2019/05/24	20	12.05	0	0.00	12.10	20	11,993	0.17%
2019/05/10	1	12.45	0	0.00	12.50	1	12,205	0.01%
2019/05/09	1	12.55	0	0.00	12.60	1	12,018	0.01%
2019/05/08	2	12.70	0	0.00	12.95	2	11,830	0.02%
2019/05/07	4	13.04	16	13.05	13.00	-12	11,647	-0.10%
2019/05/06	3	13.07	0	0.00	13.05	3	11,436	0.03%
2019/04/30	0.5	13.45	31	13.42	13.55	-30.5	10,535	-0.29%
2019/04/29	16	13.40	0	0.00	13.40	16	10,393	0.15%
2019/04/25	5	13.35	0	0.00	13.40	5	10,233	0.05%
2019/04/22	10	13.45	6	13.35	13.30	4	9,816	0.04%
2019/04/18	3	12.57	0	0.00	12.60	3	8,979	0.03%
2019/04/15	0	0.00	20	12.40	12.60	-20	8,450	-0.24%
2019/04/10	1	12.00	0	0.00	12.05	1	7,931	0.01%
2019/04/08	20	12.05	0	0.00	12.05	20	8,021	0.25%
2019/03/28	1	11.60	0	0.00	11.70	1	8,008	0.01%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/26	3	11.82	0	0.00	11.85	3	8,036	0.04%
2019/03/25	6	11.95	10	11.90	11.90	-4	7,976	-0.05%
2019/03/20	10	12.20	0	0.00	12.15	10	8,494	0.12%
2019/02/27	7	12.54	27	12.45	12.45	-20	11,874	-0.17%
2019/02/26	0	0.00	10	12.50	12.50	-10	11,688	-0.09%
2019/02/21	20	12.20	2	12.10	12.25	18	11,478	0.16%
2019/02/20	0	0.00	2	11.95	12.00	-2	11,234	-0.02%
2019/02/19	0	0.00	0.1	11.90	11.90	-0.1	11,208	0.00%
2019/02/11	2	11.95	10	12.00	11.95	-8	11,325	-0.07%
2019/01/28	0	0.00	20	12.05	12.05	-20	11,411	-0.18%
2019/01/25	0	0.00	10	12.05	12.05	-10	11,464	-0.09%
2019/01/07	0	0.00	10	11.80	11.95	-10	12,443	-0.08%
2018/12/28	30	11.95	0	0.00	11.90	30	12,788	0.23%
2018/12/27	0	0.00	5	12.03	12.00	-5	12,791	-0.04%
2018/12/26	0	0.00	3	11.95	11.80	-3	12,780	-0.02%
2018/12/25	6	11.88	0	0.00	11.85	6	12,773	0.05%
2018/12/24	2	12.15	0	0.00	12.15	2	12,676	0.02%
2018/12/18	0	0.00	20	12.65	12.50	-20	12,435	-0.16%
2018/12/17	2	12.85	0	0.00	12.85	2	12,300	0.02%
2018/12/05	0	0.00	0.1	12.20	12.20	-0.1	11,076	0.00%
2018/12/04	0	0.00	2	12.25	12.25	-2	10,963	-0.02%
2018/11/27	8	11.50	0	0.00	11.75	8	8,377	0.10%
2018/11/26	20	11.70	0	0.00	11.65	20	8,199	0.24%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/19	0	0.00	0.4	11.70	11.70	-0.4	8,201	0.00%
2018/11/13	1	11.25	0	0.00	11.40	1	8,000	0.01%
2018/11/12	0	0.00	53	11.45	11.35	-53	8,004	-0.66%
2018/11/08	0	0.00	10	11.35	11.40	-10	8,073	-0.12%
2018/11/07	0	0.00	2	11.30	11.30	-2	8,044	-0.02%
2018/11/06	2	11.30	0	0.00	11.30	2	8,073	0.02%
2018/11/05	33	11.35	0	0.00	11.40	33	8,110	0.41%
2018/10/18	0	0.00	4	11.95	12.15	-4	7,878	-0.05%
2018/10/16	4	11.88	0	0.00	11.75	4	7,790	0.05%
2018/10/12	30	11.75	1	11.55	11.70	29	7,777	0.37%
2018/10/11	1	11.90	0	0.00	11.55	1	7,688	0.01%
2018/09/27	0	0.00	689	13.01	13.05	-689	7,588	-9.08%	大賣/鉅額交易
2018/09/26	0	0.00	211	12.91	12.90	-211	7,462	-2.83%	大賣/鉅額交易
2018/09/25	0	0.00	200	12.90	12.90	-200	7,581	-2.64%	大賣/鉅額交易
2018/09/21	0	0.00	0.5	12.75	12.75	-0.5	7,746	-0.01%
2018/09/20	0	0.00	5	12.55	12.60	-5	7,933	-0.06%
2018/09/17	1	12.25	0	0.00	12.25	1	8,529	0.01%
2018/09/10	10	12.20	0	0.00	12.10	10	9,068	0.11%
2018/09/06	500	12.65	0	0.00	12.60	500	8,936	5.59%	大買/鉅額交易
2018/09/05	500	12.77	0	0.00	12.70	500	8,928	5.60%	大買/鉅額交易
2018/09/04	100	12.80	0	0.00	12.90	100	8,931	1.12%
2018/09/03	0	0.00	2	12.90	12.90	-2	9,028	-0.02%
2018/08/31	10	12.85	0	0.00	13.05	10	9,105	0.11%
2018/08/30	0	0.00	10	12.95	12.85	-10	9,112	-0.11%
2018/08/27	0	0.00	1	13.40	13.40	-1	8,847	-0.01%
2018/08/23	3	13.55	0	0.00	13.55	3	8,969	0.03%
2018/08/17	1	13.00	0	0.00	13.00	1	9,325	0.01%
2018/08/08	0	0.00	5	14.20	14.15	-5	10,192	-0.05%
2018/08/07	0	0.00	2	14.35	14.35	-2	10,188	-0.02%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/08/03	0	0.00	4	14.00	14.00	-4	10,098	-0.04%
2018/07/30	2	13.70	0	0.00	13.75	2	10,216	0.02%
2018/07/27	4	13.75	0	0.00	13.80	4	10,222	0.04%
2018/07/24	2	13.45	0	0.00	13.55	2	10,704	0.02%
2018/07/18	0	0.00	10	13.35	13.40	-10	11,359	-0.09%
2018/07/17	0	0.00	8	13.15	13.20	-8	11,352	-0.07%
2018/07/13	3	13.00	0	0.00	13.10	3	11,522	0.03%
2018/07/12	2	12.90	0	0.00	12.90	2	11,588	0.02%
2018/07/11	5	13.15	0	0.00	13.10	5	11,641	0.04%
2018/07/10	0	0.00	6	12.90	13.00	-6	11,645	-0.05%
2018/07/05	20	13.05	0	0.00	12.90	20	11,719	0.17%
2018/06/29	5	13.00	5	13.00	13.00	0	11,668	0.00%
2018/06/28	6	12.85	0	0.00	12.95	6	11,482	0.05%
2018/06/27	5	13.30	0	0.00	13.05	5	11,368	0.04%
2018/06/26	2	13.35	71	13.35	13.30	-69	11,309	-0.61%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/12	0	0.00	3	14.70	14.75	-3	12,633	-0.02%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	1	14.80	2	14.80	14.80	-1	12,606	-0.01%
2018/06/07	2	14.93	0	0.00	14.95	2	12,679	0.02%
2018/06/06	0	0.00	5	15.05	14.95	-5	12,905	-0.04%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	2	14.85	0	0.00	14.75	2	13,509	0.01%
2018/05/29	2	15.08	0	0.00	15.05	2	13,537	0.01%
2018/05/24	37	15.27	2	15.35	15.25	35	13,928	0.25%
2018/05/23	10	15.55	3	15.60	15.25	7	13,882	0.05%
2018/05/22	10	15.60	8	15.64	15.40	2	13,950	0.01%
2018/05/21	5	15.10	22	15.01	15.10	-17	13,550	-0.13%
2018/05/17	21	14.82	0	0.00	14.70	21	13,812	0.15%
2018/05/15	10	14.80	10	14.75	14.80	0	14,406	0.00%
2018/05/14	30	14.70	40	14.60	14.65	-10	15,200	-0.07%
2018/05/10	2	15.03	5	15.10	14.95	-3	15,718	-0.02%
2018/05/09	2	15.08	0	0.00	15.00	2	15,801	0.01%
2018/05/08	2	15.00	0	0.00	15.05	2	15,796	0.01%
2018/05/07	15	15.05	0	0.00	14.95	15	15,977	0.09%
2018/05/04	15	15.05	0	0.00	15.00	15	15,983	0.09%
2018/04/30	0	0.00	4	14.80	15.10	-4	16,509	-0.02%
2018/04/26	4	14.33	0	0.00	14.20	4	17,170	0.02%
2018/04/20	0	0.00	3	14.95	14.95	-3	18,094	-0.02%
2018/04/19	3	15.05	0	0.00	14.95	3	18,319	0.02%
2018/04/18	2	14.75	0	0.00	14.75	2	18,481	0.01%
2018/04/11	10	15.05	5	15.15	15.05	5	22,728	0.02%
2018/04/10	3	15.05	0	0.00	15.10	3	24,086	0.01%
2018/04/09	10	15.20	0	0.00	15.15	10	26,348	0.04%
2018/03/31	0	0.00	7	15.15	15.15	-7	28,786	-0.02%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/28	5	15.14	0	0.00	15.10	5	29,124	0.02%
2018/03/27	5	15.25	2	15.40	15.30	3	29,139	0.01%
2018/03/26	2	15.18	0	0.00	15.20	2	29,356	0.01%
2018/03/21	67	15.90	0	0.00	15.90	67	29,610	0.23%
2018/03/20	0	0.00	67	16.20	16.15	-67	29,294	-0.23%
2018/03/15	0	0.00	5	15.60	15.60	-5	29,131	-0.02%
2018/03/14	2	15.65	0	0.00	15.70	2	29,378	0.01%
2018/03/13	67	15.65	0	0.00	15.70	67	29,749	0.23%
2018/03/12	0	0.00	5	15.75	15.85	-5	31,022	-0.02%
2018/03/09	0	0.00	5	15.55	15.45	-5	31,322	-0.02%
2018/03/05	10	15.20	0	0.00	15.20	10	32,372	0.03%
2018/03/01	0	0.00	20	15.74	15.90	-20	32,670	-0.06%
2018/02/27	0	0.00	5	15.75	15.45	-5	32,580	-0.02%
2018/02/26	0	0.00	0	15.50	15.45	0	32,608	0.00%
2018/02/21	10	15.35	0	0.00	15.50	10	32,819	0.03%
2018/02/12	10	15.20	0	0.00	15.10	10	32,807	0.03%
2018/02/08	5	15.40	0	0.00	15.25	5	32,727	0.02%
2018/02/06	10	16.05	14	15.67	15.30	-4	33,097	-0.01%
2018/02/05	5	16.30	0	0.00	16.45	5	32,631	0.02%
2018/02/02	10	17.10	0	0.00	16.80	10	32,616	0.03%
2018/02/01	5	17.10	0	0.00	17.15	5	32,782	0.02%
2018/01/31	0	0.00	5	17.20	17.25	-5	32,975	-0.02%
2018/01/30	1	17.15	0	0.00	17.20	1	33,901	0.00%
2018/01/26	0	0.00	5	17.25	17.25	-5	33,972	-0.01%
2018/01/25	5	17.35	0	0.00	17.40	5	34,056	0.01%
2018/01/24	0	0.00	10	17.58	17.60	-10	34,671	-0.03%
2018/01/23	1	17.20	15	17.17	17.15	-14	34,505	-0.04%
2018/01/22	20	17.65	3	17.60	17.50	17	34,772	0.05%
2018/01/19	7	18.07	0	0.00	18.05	7	34,455	0.02%
2018/01/18	0	0.00	27	18.14	18.10	-27	34,640	-0.08%
2018/01/17	7	17.95	7	18.05	18.05	0	34,805	0.00%
2018/01/16	0	0.00	10	17.85	17.80	-10	35,518	-0.03%
2018/01/15	2	18.05	10	18.15	18.05	-8	35,990	-0.02%
2018/01/12	0	0.00	8	17.90	18.00	-8	36,139	-0.02%
2018/01/11	36	18.03	0	0.00	17.85	36	35,930	0.10%
2018/01/10	0	0.00	15	17.93	17.75	-15	35,893	-0.04%
2018/01/09	10	18.30	13	18.25	18.20	-3	35,609	-0.01%
2018/01/08	6	18.28	6	18.44	18.40	0	35,487	0.00%
2018/01/05	70	18.52	16	18.61	18.70	54	35,212	0.15%
2018/01/04	1	18.15	2	17.45	18.15	-1	32,858	0.00%
2018/01/03	20	18.18	87	18.21	17.70	-67	31,810	-0.21%
2018/01/02	13	17.47	15	17.61	17.95	-2	29,691	-0.01%