長榮 (2603)-華南永昌-斗六券商分點個股進出

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
168.0
漲跌
▼2.5
漲幅
-1.47%
成交量
19,359張
產業
上市航運類股
4688人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/04/18	4	169.13	1	169.00	168.00	3	36,032	0.01%
2024/04/17	5	170.50	1	171.50	170.50	4	36,093	0.01%
2024/04/16	8.1	172.37	6	173.42	170.50	2.1	36,505	0.01%
2024/04/15	4	176.25	21	177.93	178.00	-17	37,006	-0.05%
2024/04/12	0	0.00	2	175.00	176.50	-2	37,086	-0.01%
2024/04/11	0	0.00	12.1	174.03	175.00	-12.1	37,542	-0.03%
2024/04/10	0	0.00	4	170.50	169.00	-4	38,445	-0.01%
2024/04/09	1.1	171.36	6	171.92	171.00	-5	39,073	-0.01%
2024/04/08	2.1	165.04	2	167.25	168.00	0.1	39,673	0.00%
2024/04/03	0	0.00	0.4	166.00	165.00	-0.4	39,600	0.00%
2024/04/02	17.1	165.32	5	163.61	165.50	12.1	39,719	0.03%
2024/04/01	16	168.84	6.1	169.91	167.50	10	39,542	0.03%
2024/03/29	16	175.44	21	175.41	172.00	-5	39,509	-0.01%
2024/03/28	3	173.00	3.2	176.06	176.00	-0.2	39,026	0.00%
2024/03/27	5.4	174.38	12.5	175.54	175.50	-7.1	38,886	-0.02%
2024/03/26	5	169.40	5	171.30	171.50	0	39,666	0.00%
2024/03/25	6	172.83	20	173.25	173.50	-14	40,019	-0.03%
2024/03/22	54.1	170.52	2	170.50	170.00	52.1	40,849	0.13%
2024/03/21	56	176.35	32.2	180.05	175.00	23.8	41,611	0.06%
2024/03/20	24.3	181.91	57	181.26	176.00	-32.7	41,532	-0.08%
2024/03/19	3.5	170.80	25	171.36	177.00	-21.6	40,415	-0.05%
2024/03/18	17.4	163.66	14.3	164.17	164.50	3.1	39,780	0.01%
2024/03/15	44.5	169.04	32.1	169.81	166.50	12.5	40,039	0.03%
2024/03/14	12.2	184.24	11	182.05	183.50	1.2	38,795	0.00%
2024/03/13	4.3	192.65	4.2	191.46	191.00	0.1	38,018	0.00%
2024/03/12	2	180.75	0.1	180.50	187.50	1.9	37,317	0.01%
2024/03/11	44	179.67	1	182.00	180.00	43	36,896	0.12%
2024/03/08	18.4	180.12	52.7	182.58	179.50	-34.4	36,775	-0.09%
2024/03/07	14.2	177.35	18.1	174.51	177.50	-4	36,257	-0.01%
2024/03/06	12	170.71	10	175.00	171.50	2	35,864	0.01%
2024/03/05	6	173.58	7	174.93	173.50	-1	35,697	0.00%
2024/03/04	0	0.00	9.9	168.99	172.00	-9.9	35,258	-0.03%
2024/02/29	0	0.00	10	165.15	165.50	-10	34,435	-0.03%
2024/02/27	1	160.00	1	162.00	159.50	0	33,938	0.00%
2024/02/26	0.1	159.00	2.1	159.02	160.00	-2.1	33,830	-0.01%
2024/02/23	3	159.33	14	163.25	159.50	-11	33,829	-0.03%
2024/02/22	2	159.00	21.2	157.97	162.50	-19.2	33,543	-0.06%
2024/02/21	0.1	157.00	19	156.87	155.00	-18.9	32,882	-0.06%
2024/02/20	5	152.30	6.1	153.05	153.50	-1.1	32,583	0.00%
2024/02/16	1	149.00	0	0.00	148.00	1	32,785	0.00%
2024/02/15	11.2	146.95	1.3	148.75	149.00	9.9	33,361	0.03%
2024/02/05	0	0.00	0.4	151.00	152.00	-0.4	33,037	0.00%
2024/02/02	8	150.94	1	150.50	150.00	7	32,998	0.02%
2024/02/01	16	154.56	9.1	155.94	157.00	6.9	32,542	0.02%
2024/01/30	0	0.00	1	152.50	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	24	150.88	20	153.00	151.00	4	32,157	0.01%
2024/01/25	5	151.80	0	0.00	151.50	5	32,011	0.02%
2024/01/24	21	154.10	24	155.54	153.50	-3	31,874	-0.01%
2024/01/23	23	152.57	22	152.55	152.50	1	31,848	0.00%
2024/01/22	6	149.33	6	150.33	152.50	0	31,840	0.00%
2024/01/19	21	157.88	21	154.93	155.00	0	31,526	0.00%
2024/01/18	28	157.77	42	154.95	158.00	-14	31,319	-0.04%
2024/01/17	23.1	152.89	26.1	153.13	152.50	-3	30,863	-0.01%
2024/01/16	29	158.48	33	154.53	153.50	-4	30,351	-0.01%
2024/01/15	26	158.44	29.1	157.64	158.50	-3.1	29,887	-0.01%
2024/01/12	25	156.50	33	154.11	156.50	-8	29,552	-0.03%
2024/01/11	28	148.70	26	150.00	149.00	2	28,933	0.01%
2024/01/10	33.1	147.64	33	149.17	148.00	0.1	28,833	0.00%
2024/01/09	54.3	151.65	49	151.60	151.50	5.3	28,159	0.02%
2024/01/08	25	161.96	30.1	162.73	160.50	-5.1	27,201	-0.02%
2024/01/05	29	161.38	25	162.02	162.50	4	26,660	0.02%
2024/01/04	29	161.12	37.5	158.64	161.00	-8.5	26,027	-0.03%
2024/01/03	31	153.40	49.5	154.21	155.00	-18.5	25,080	-0.07%
2024/01/02	27	150.00	69.4	151.70	151.00	-42.4	24,376	-0.17%
2023/12/29	30	143.42	30	143.00	143.50	0	23,571	0.00%
2023/12/28	31	143.98	27	144.93	143.00	4	23,503	0.02%
2023/12/27	26	148.00	27.1	148.96	147.00	-1.1	23,295	0.00%
2023/12/26	40	146.66	40	144.14	146.50	0	23,118	0.00%
2023/12/25	59.3	145.09	27	142.04	142.00	32.3	22,603	0.14%
2023/12/22	29	152.74	30.3	152.76	153.00	-1.3	21,338	-0.01%
2023/12/21	52	148.78	66.4	150.54	152.00	-14.4	20,511	-0.07%
2023/12/20	33	145.42	86	146.01	148.00	-53	19,284	-0.27%
2023/12/19	38.1	146.25	137.7	145.79	147.00	-99.6	18,551	-0.54%	大賣/
2023/12/18	20	141.53	46	141.22	141.50	-26	17,480	-0.15%
2023/12/15	35	133.97	41.1	131.77	134.00	-6.1	16,324	-0.04%
2023/12/14	0	0.00	1	128.00	129.00	-1	15,980	-0.01%
2023/12/13	33	127.17	35.3	127.87	129.50	-2.3	16,287	-0.01%
2023/12/12	10	126.95	25	127.34	129.00	-15	17,166	-0.09%
2023/12/11	3.2	120.78	10.3	121.31	122.00	-7.1	16,528	-0.04%
2023/12/08	0	0.00	11.6	117.57	118.50	-11.6	16,123	-0.07%
2023/12/07	1	115.50	0.4	115.50	115.50	0.6	16,004	0.00%
2023/12/06	1	117.00	14	117.50	117.00	-13	16,028	-0.08%
2023/12/05	0	0.00	6	117.25	117.50	-6	15,952	-0.04%
2023/12/04	6.2	116.48	6	117.58	118.50	0.2	15,627	0.00%
2023/12/01	1	114.00	3	114.17	114.50	-2	15,074	-0.01%
2023/11/30	1	111.50	1	113.00	112.00	0	15,019	0.00%
2023/11/29	2	112.50	0	0.00	112.00	2	15,059	0.01%
2023/11/28	10.3	113.99	6	114.42	114.00	4.3	14,999	0.03%
2023/11/27	1.3	113.50	2	114.00	113.50	-0.7	14,933	0.00%
2023/11/24	1	112.50	1	113.00	113.00	0	14,895	0.00%
2023/11/22	2	112.75	0	0.00	112.00	2	14,926	0.01%
2023/11/21	2	113.50	0	0.00	113.50	2	14,894	0.01%
2023/11/20	1	113.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	5	115.60	1	115.00	115.00	4	14,806	0.03%
2023/11/16	0	0.00	14	116.64	117.00	-14	14,770	-0.09%
2023/11/15	5	113.90	5	115.40	115.50	0	14,653	0.00%
2023/11/14	4.1	113.63	16	114.81	114.00	-12	15,129	-0.08%
2023/11/13	1.8	108.50	1	108.50	108.50	0.8	14,642	0.01%
2023/11/10	0.5	109.00	0	0.00	109.00	0.5	14,845	0.00%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/06	3.2	109.00	1	109.50	109.00	2.2	15,305	0.01%
2023/11/03	0	0.00	13	112.19	113.00	-13	15,267	-0.09%
2023/11/02	0	0.00	12.7	110.50	110.50	-12.7	15,404	-0.08%
2023/11/01	0	0.00	0.2	109.00	109.00	-0.2	15,818	0.00%
2023/10/31	0	0.00	1	108.00	107.50	-1	16,245	-0.01%
2023/10/30	2.1	108.49	6.1	109.33	110.00	-4	16,294	-0.02%
2023/10/27	6	107.58	4.4	107.50	108.00	1.6	16,352	0.01%
2023/10/26	0	0.00	1	106.00	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	3	105.50	105.50	-3	17,495	-0.02%
2023/10/24	1	103.50	1	105.00	105.00	0	17,749	0.00%
2023/10/23	0	0.00	10	104.00	103.50	-10	18,210	-0.05%
2023/10/20	24	103.44	20.1	102.51	103.50	3.9	18,343	0.02%
2023/10/19	20	103.50	21	102.57	103.50	-1	18,547	-0.01%
2023/10/18	3	103.00	0	0.00	102.50	3	18,937	0.02%
2023/10/16	3	103.50	0.5	103.50	104.00	2.5	19,727	0.01%
2023/10/13	3	104.83	5	104.50	105.00	-2	20,186	-0.01%
2023/10/12	4	104.38	2	105.00	106.00	2	20,497	0.01%
2023/10/11	16.3	104.63	4	105.38	103.50	12.3	20,907	0.06%
2023/10/05	4	112.00	0	0.00	112.00	4	21,800	0.02%
2023/10/04	21	110.00	20	110.00	110.00	1	22,082	0.00%
2023/10/03	2	111.00	0	0.00	110.50	2	22,392	0.01%
2023/10/02	34	113.06	0	0.00	113.50	34	22,820	0.15%
2023/09/28	0.1	116.00	0	0.00	116.00	0.1	23,131	0.00%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0.2	115.00	7	115.50	115.50	-6.8	27,344	-0.02%
2023/09/22	0	0.00	3	114.83	114.50	-3	30,676	-0.01%
2023/09/21	2	115.00	0	0.00	115.50	2	32,343	0.01%
2023/09/20	21.3	117.24	18	118.00	117.50	3.3	32,854	0.01%
2023/09/19	19	117.39	19	116.03	116.00	0	33,020	0.00%
2023/09/18	38	116.38	23	117.39	117.00	15	33,391	0.04%
2023/09/15	23.1	111.36	35.5	113.67	118.50	-12.4	33,494	-0.04%
2023/09/14	2	108.75	16	108.63	109.50	-14	32,626	-0.04%
2023/09/12	0	0.00	11	106.00	106.50	-11	33,615	-0.03%
2023/09/11	24	106.35	18	106.50	106.50	6	33,978	0.02%
2023/09/08	18	107.00	18	107.00	107.00	0	34,493	0.00%
2023/09/06	11	107.50	11	107.18	107.00	0	35,038	0.00%
2023/09/05	16	107.50	20	108.30	108.50	-4	35,164	-0.01%
2023/09/04	10	107.50	18.8	106.82	107.50	-8.8	35,576	-0.02%
2023/09/01	3	105.67	0.1	106.00	105.50	3	35,625	0.01%
2023/08/31	1	106.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	1	106.00	0	0.00	105.50	1	36,167	0.00%
2023/08/29	19	105.50	21	105.98	105.50	-2	36,398	-0.01%
2023/08/28	23	104.93	18.4	104.01	105.00	4.6	36,584	0.01%
2023/08/25	19	105.53	19	106.47	105.50	0	36,830	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	0	0.00	1	107.50	106.50	-1	37,332	0.00%
2023/08/22	0	0.00	18	106.00	106.50	-18	37,581	-0.05%
2023/08/21	29	105.21	19	106.00	105.00	10	37,731	0.03%
2023/08/18	23	107.16	43	107.93	107.00	-20	37,575	-0.05%
2023/08/17	19	103.00	24	105.77	106.00	-5	36,942	-0.01%
2023/08/16	45	104.87	18	104.00	104.00	27	36,917	0.07%
2023/08/15	32.1	106.44	19	106.95	106.00	13.1	36,768	0.04%
2023/08/14	19.2	107.20	19.1	106.55	106.50	0.1	36,783	0.00%
2023/08/11	10.2	105.53	11.1	106.91	108.00	-0.9	36,707	0.00%
2023/08/10	10	106.00	13	106.81	107.00	-3	36,734	-0.01%
2023/08/09	10	107.00	10	108.00	106.50	0	36,859	0.00%
2023/08/08	0.6	106.50	5.9	107.92	107.50	-5.3	36,719	-0.01%
2023/08/07	132.1	105.07	3	105.67	106.50	129.1	36,651	0.35%	大買/鉅額交易
2023/08/04	4	106.50	7	107.29	109.00	-3	36,474	-0.01%
2023/08/02	1.1	104.00	10.3	104.49	105.00	-9.2	36,055	-0.03%
2023/08/01	11.1	104.01	11	104.91	105.50	0.1	35,949	0.00%
2023/07/31	14	105.50	5.2	104.99	104.00	8.8	35,838	0.02%
2023/07/28	11.2	107.49	24.2	106.61	107.50	-13	35,459	-0.04%
2023/07/27	22	103.27	18	103.00	103.00	4	35,471	0.01%
2023/07/26	22.6	102.08	26.2	101.03	102.00	-3.6	35,888	-0.01%
2023/07/25	14.1	99.72	12	99.88	99.70	2.1	35,577	0.01%
2023/07/24	14	99.26	0	0.00	99.30	14	35,591	0.04%
2023/07/21	11	100.55	0	0.00	101.00	11	35,463	0.03%
2023/07/20	0	0.00	5	100.60	101.00	-5	35,242	-0.01%
2023/07/19	4	98.05	1.3	98.40	98.10	2.7	34,939	0.01%
2023/07/18	34	98.95	22.5	98.44	98.60	11.5	34,607	0.03%
2023/07/17	1	98.40	2	98.35	98.40	-1	34,323	0.00%
2023/07/14	9.1	97.54	3	98.47	96.50	6.1	34,205	0.02%
2023/07/13	39.3	96.50	47.7	98.24	95.90	-8.4	34,165	-0.02%
2023/07/12	25.2	101.49	13.2	100.55	100.50	12	33,790	0.04%
2023/07/11	23.1	104.56	19	104.00	104.00	4.1	33,810	0.01%
2023/07/10	13.3	105.44	2.1	104.50	104.50	11.3	33,576	0.03%
2023/07/07	20	108.00	21.1	107.10	108.00	-1.1	33,543	0.00%
2023/07/06	2	105.50	5	107.00	106.50	-3	33,027	-0.01%
2023/07/05	21	104.21	7.2	106.61	107.00	13.8	32,746	0.04%
2023/07/04	45.3	106.67	171.4	108.03	105.50	-126.1	31,898	-0.40%	大賣/鉅額交易
2023/07/03	5	100.06	8.4	101.58	102.50	-3.4	28,846	-0.01%
2023/06/30	150.2	92.16	30.5	92.56	93.50	119.7	27,771	0.43%	大買/鉅額交易
2023/06/29	71.6	154.25	96	154.81	155.00	-24.4	25,531	-0.10%
2023/06/28	44.3	159.89	59.4	157.78	157.50	-15.1	23,792	-0.06%
2023/06/27	19.3	160.57	45	161.09	161.00	-25.8	23,207	-0.11%
2023/06/26	13	158.69	38.2	159.87	160.00	-25.2	22,956	-0.11%
2023/06/21	17.1	158.75	9	159.83	158.00	8.1	22,405	0.04%
2023/06/20	19	162.63	29	163.17	162.50	-10	22,028	-0.05%
2023/06/19	17.1	165.92	22.2	162.44	162.00	-5.1	21,797	-0.02%
2023/06/16	18	163.72	38	164.92	166.00	-20	21,478	-0.09%
2023/06/15	18.2	162.63	17	162.00	162.00	1.2	21,093	0.01%
2023/06/14	26	159.96	32	160.84	161.50	-6	21,133	-0.03%
2023/06/13	5	157.00	6	156.08	157.00	-1	21,751	0.00%
2023/06/12	19.1	153.92	20	155.50	155.50	-1	23,770	0.00%
2023/06/09	0	154.50	17.5	154.91	155.00	-17.5	24,470	-0.07%
2023/06/08	2	154.50	9	154.50	154.00	-7	24,993	-0.03%
2023/06/07	1.1	151.05	3	151.33	151.00	-1.9	25,857	-0.01%
2023/06/06	3	151.33	3	151.67	151.50	0	26,019	0.00%
2023/06/05	11.1	151.00	0	0.00	151.00	11.1	26,045	0.04%
2023/06/02	4.1	153.13	0	0.00	152.50	4.1	26,017	0.02%
2023/06/01	12.1	153.09	11	153.45	153.50	1.1	26,177	0.00%
2023/05/31	4	154.63	2	153.50	153.00	2	26,502	0.01%
2023/05/30	10	156.00	10	153.50	153.50	0	26,649	0.00%
2023/05/29	0	0.00	6.4	156.25	157.00	-6.4	26,666	-0.02%
2023/05/26	1	150.50	8	152.25	152.50	-7	26,727	-0.03%
2023/05/25	11	150.41	1	150.00	150.00	10	26,905	0.04%
2023/05/24	1.5	151.67	7	151.50	151.50	-5.5	27,177	-0.02%
2023/05/23	5.1	152.00	0	0.00	151.50	5.1	27,736	0.02%
2023/05/22	4.4	152.60	18	152.25	153.50	-13.6	27,619	-0.05%
2023/05/19	23.1	150.65	15	150.50	150.50	8.1	27,430	0.03%
2023/05/18	0	0.00	5	152.00	151.00	-5	27,342	-0.02%
2023/05/17	9	151.11	6	152.00	151.00	3	27,418	0.01%
2023/05/16	4.2	151.29	2	151.25	151.00	2.2	27,540	0.01%
2023/05/15	14	150.32	12	151.71	152.50	2	27,598	0.01%
2023/05/12	17	152.50	15	151.00	152.50	2	27,656	0.01%
2023/05/11	19.2	153.25	15	151.00	151.00	4.2	27,729	0.02%
2023/05/10	17	154.76	27.1	152.93	155.00	-10.1	27,613	-0.04%
2023/05/09	15	151.00	16	151.06	151.00	-1	27,411	0.00%
2023/05/08	19	150.84	77	150.66	151.00	-58	27,731	-0.21%
2023/05/05	17	151.06	15	151.50	151.50	2	28,099	0.01%
2023/05/04	12.1	150.72	13	151.73	150.50	-0.9	28,367	0.00%
2023/05/03	25.5	151.23	3	151.50	150.00	22.5	28,270	0.08%
2023/05/02	56.6	155.27	3	155.67	155.50	53.6	27,680	0.19%
2023/04/28	12	161.46	2	161.75	161.50	10	27,264	0.04%
2023/04/27	6	159.58	0	0.00	159.00	6	27,278	0.02%
2023/04/26	6.2	160.73	3	160.00	160.00	3.2	27,299	0.01%
2023/04/25	15	163.23	1	162.00	162.00	14	27,227	0.05%
2023/04/24	2.1	165.00	0	0.00	165.00	2.1	27,297	0.01%
2023/04/21	10	167.10	5.4	167.15	166.00	4.6	27,427	0.02%
2023/04/20	1	170.50	8	169.69	170.50	-7	27,297	-0.03%
2023/04/19	19	168.26	18	170.72	168.00	1	27,522	0.00%
2023/04/18	27	173.18	25	171.26	170.00	2	27,398	0.01%
2023/04/17	16	172.50	17	174.32	174.50	-1	27,159	0.00%
2023/04/14	14	166.50	17.6	168.33	170.00	-3.6	26,921	-0.01%
2023/04/13	17	166.56	16	166.44	166.50	1	26,615	0.00%
2023/04/12	14	166.50	16.5	167.00	166.50	-2.5	26,726	-0.01%
2023/04/11	14	164.50	14	166.00	164.50	0	26,529	0.00%
2023/04/10	16	165.41	54	164.61	163.50	-38	26,684	-0.14%
2023/04/07	20	162.78	54.1	161.25	163.50	-34.1	26,603	-0.13%
2023/04/06	16	158.31	14	158.93	158.00	2	26,571	0.01%
2023/03/31	2	159.00	0	0.00	158.50	2	26,943	0.01%
2023/03/30	11	158.91	10	158.00	158.00	1	27,792	0.00%
2023/03/29	18	159.67	7	158.57	158.50	11	28,237	0.04%
2023/03/28	21	160.79	11.2	160.51	160.50	9.8	28,697	0.03%
2023/03/27	11	158.32	15	160.87	161.00	-4	29,204	-0.01%
2023/03/24	11	160.41	10	160.00	160.50	1	30,143	0.00%
2023/03/23	15.3	158.90	2	159.25	159.50	13.3	30,253	0.04%
2023/03/22	13	161.46	36	161.67	161.50	-23	30,188	-0.08%
2023/03/21	13.2	160.74	20	161.75	160.50	-6.8	30,206	-0.02%
2023/03/20	13.1	163.92	13.1	162.32	162.00	0.1	30,099	0.00%
2023/03/17	57	160.83	16	161.69	162.00	41	29,846	0.14%
2023/03/16	43.6	161.32	26	159.37	159.50	17.6	29,571	0.06%
2023/03/15	47.3	175.28	64.2	173.60	167.00	-16.9	28,621	-0.06%
2023/03/14	5	167.80	23	167.48	171.00	-18	26,668	-0.07%
2023/03/13	15	169.37	25.3	168.25	170.50	-10.3	25,971	-0.04%
2023/03/10	25.1	165.24	33	164.56	165.00	-7.9	25,495	-0.03%
2023/03/09	10	164.50	19.7	162.98	164.50	-9.7	24,452	-0.04%
2023/03/08	21	162.90	7	161.21	161.00	14	24,366	0.06%
2023/03/07	1	163.00	10	166.00	166.00	-9	24,298	-0.04%
2023/03/06	1	164.50	2	163.75	164.50	-1	24,396	0.00%
2023/03/03	2	159.00	3.5	162.27	163.00	-1.5	24,567	-0.01%
2023/03/02	11	160.27	14.3	160.42	160.50	-3.3	24,620	-0.01%
2023/03/01	1	154.00	0	0.00	156.00	1	24,421	0.00%
2023/02/23	1	156.50	4	157.13	158.00	-3	24,160	-0.01%
2023/02/22	14	154.68	15	154.93	152.50	-1	23,941	0.00%
2023/02/21	0	0.00	7.4	153.47	155.00	-7.4	23,692	-0.03%
2023/02/20	0	146.00	0	0.00	147.00	0	23,485	0.00%
2023/02/17	1.1	146.05	0	0.00	146.00	1.1	23,860	0.00%
2023/02/16	2	147.50	8.2	147.70	148.00	-6.2	24,474	-0.03%
2023/02/15	0	148.50	1.1	147.57	146.50	-1.1	25,323	0.00%
2023/02/14	2.1	146.67	12.2	147.19	149.00	-10.1	25,695	-0.04%
2023/02/13	11.2	143.86	6.3	143.03	143.50	4.8	25,862	0.02%
2023/02/10	3.3	147.46	1.8	148.17	147.00	1.5	26,416	0.01%
2023/02/08	2.1	151.50	2	151.25	151.50	0.1	27,255	0.00%
2023/02/07	1.2	151.09	1	151.50	151.00	0.2	27,677	0.00%
2023/02/06	8.1	152.97	1	156.00	151.00	7.1	28,290	0.03%
2023/02/03	15	157.80	8	157.31	157.00	7	28,298	0.02%
2023/02/02	4	154.88	7.1	155.20	156.00	-3.1	28,433	-0.01%
2023/02/01	2	152.00	0	0.00	152.00	2	28,501	0.01%
2023/01/31	2	151.75	1	151.50	152.00	1	28,789	0.00%
2023/01/30	3.1	150.35	1	151.06	150.50	2.1	29,351	0.01%
2023/01/17	11	154.00	12	152.58	152.50	-1	29,516	0.00%
2023/01/16	14	150.25	30.8	150.34	151.50	-16.8	29,949	-0.06%
2023/01/13	40.1	152.55	39	153.47	152.50	1.1	30,224	0.00%
2023/01/12	39.6	153.46	37	155.50	152.50	2.6	31,040	0.01%
2023/01/11	40	156.63	39.1	157.55	156.50	0.9	31,456	0.00%
2023/01/10	40.1	155.56	67	155.50	155.50	-26.9	31,952	-0.08%
2023/01/09	42.3	157.64	37.3	155.03	155.00	5.1	33,062	0.02%
2023/01/06	39	157.09	38	158.50	159.00	1	33,377	0.00%
2023/01/05	39.3	157.54	39	158.27	156.50	0.3	33,744	0.00%
2023/01/04	40.1	156.10	37	159.95	156.00	3.1	34,379	0.01%
2023/01/03	40	162.85	36.2	160.01	160.00	3.8	34,692	0.01%
2022/12/30	42	162.23	40.2	162.97	163.00	1.8	34,774	0.01%
2022/12/29	46.1	159.96	55	159.10	160.00	-8.9	35,206	-0.03%
2022/12/28	6.1	161.97	7.2	159.84	159.00	-1.1	35,835	0.00%
2022/12/27	2.2	165.30	2.1	162.52	162.50	0.1	36,335	0.00%
2022/12/26	49.3	166.28	43.1	163.35	162.50	6.2	37,155	0.02%
2022/12/23	75	167.37	37	167.42	167.50	38	37,680	0.10%
2022/12/22	35	170.14	77.7	170.13	171.50	-42.7	37,869	-0.11%
2022/12/21	31	164.00	36.2	161.86	164.00	-5.2	37,883	-0.01%
2022/12/20	39	160.86	37	162.07	158.50	2	38,220	0.01%
2022/12/19	48.1	164.53	46	161.72	162.00	2.1	38,917	0.01%
2022/12/16	74.4	158.84	78	160.56	164.00	-3.6	39,083	-0.01%
2022/12/15	36	157.00	39.4	154.52	157.00	-3.4	38,991	-0.01%
2022/12/14	39	154.38	40.1	152.00	152.00	-1.1	39,638	0.00%
2022/12/13	36	154.00	37	155.31	155.00	-1	40,008	0.00%
2022/12/12	45.1	154.30	45	154.90	154.50	0.1	40,766	0.00%
2022/12/09	46	151.90	48	152.98	154.50	-2	41,625	0.00%
2022/12/08	36	150.50	37	151.78	151.00	-1	42,498	0.00%
2022/12/07	48.1	151.79	46	152.76	151.50	2.1	44,222	0.00%
2022/12/06	32.1	154.83	30	159.00	152.50	2.1	44,704	0.00%
2022/12/05	30	159.00	32	160.05	159.00	-2	45,493	0.00%
2022/12/02	40.6	160.34	36	158.50	158.50	4.6	45,703	0.01%
2022/12/01	29	164.45	10	165.50	162.00	19	46,812	0.04%
2022/11/30	33	161.86	36.4	163.14	163.00	-3.4	46,930	-0.01%
2022/11/29	3.5	157.71	2	158.75	161.00	1.5	47,245	0.00%
2022/11/28	7.2	159.92	3	159.17	157.50	4.2	47,987	0.01%
2022/11/25	18	161.72	19.8	162.09	160.50	-1.8	48,129	0.00%
2022/11/24	44	155.98	57	156.88	161.00	-13	48,659	-0.03%
2022/11/23	20	153.50	20.4	153.48	153.50	-0.4	48,593	0.00%
2022/11/22	30	150.50	35	147.09	150.50	-5	48,960	-0.01%
2022/11/21	35	149.80	50.5	147.95	147.50	-15.5	49,966	-0.03%
2022/11/18	31.1	151.87	31	153.40	150.50	0.1	50,925	0.00%
2022/11/17	33	154.97	33.4	154.04	154.00	-0.4	52,546	0.00%
2022/11/16	35	154.06	33.1	155.53	154.50	1.9	53,035	0.00%
2022/11/15	33	154.48	32.6	155.87	155.00	0.4	54,115	0.00%
2022/11/14	36	152.99	38.1	154.77	155.50	-2.1	55,197	0.00%
2022/11/11	47.1	151.60	39.5	153.42	150.00	7.6	56,578	0.01%
2022/11/10	38	150.53	42	151.51	151.00	-4	57,418	-0.01%
2022/11/09	36	149.00	37	148.51	148.50	-1	58,833	0.00%
2022/11/08	39	145.28	53.1	150.23	147.50	-14.1	59,257	-0.02%
2022/11/07	44.5	142.63	38.1	143.52	143.50	6.5	59,292	0.01%
2022/11/04	41	138.78	40	136.16	139.00	1	59,938	0.00%
2022/11/03	43	134.99	43	134.84	135.00	0	60,344	0.00%
2022/11/02	42	137.13	38.1	137.92	137.00	3.9	61,818	0.01%
2022/11/01	14	135.11	4.1	135.05	135.00	9.9	62,196	0.02%
2022/10/31	1.2	136.50	2.1	136.02	137.50	-1	62,743	0.00%
2022/10/28	35	139.41	36	140.07	137.50	-1	62,905	0.00%
2022/10/27	36	139.83	44	140.83	142.50	-8	63,650	-0.01%
2022/10/26	33	137.70	32	138.94	139.00	1	64,661	0.00%
2022/10/25	33	138.59	40.1	139.25	139.00	-7.1	65,425	-0.01%
2022/10/24	32	137.66	51.9	140.73	137.50	-19.9	66,456	-0.03%
2022/10/21	38	135.61	39.1	136.36	135.50	-1.1	67,585	0.00%
2022/10/20	37.3	134.58	32.1	135.50	137.00	5.2	67,859	0.01%
2022/10/19	46	143.34	47.1	143.96	144.00	-1.1	68,054	0.00%
2022/10/18	20.6	142.07	34.2	142.47	141.00	-13.6	68,950	-0.02%
2022/10/17	68.5	141.19	47.4	139.55	140.00	21.2	69,802	0.03%
2022/10/14	42	151.87	47	151.18	152.50	-5	70,879	-0.01%
2022/10/13	38	144.62	42.4	147.74	144.50	-4.4	71,431	-0.01%
2022/10/12	38.1	154.12	32.1	147.10	147.00	6	73,758	0.01%
2022/10/11	32	154.39	35.2	155.87	156.00	-3.2	74,873	0.00%
2022/10/07	36.2	155.42	39	154.97	155.50	-2.8	76,526	0.00%
2022/10/06	48	153.35	45	154.94	155.50	3	79,300	0.00%
2022/10/05	39.2	155.08	58	154.47	155.50	-18.8	80,642	-0.02%
2022/10/04	48	150.35	43	153.73	150.50	5	82,828	0.01%
2022/10/03	44.1	146.77	46.2	148.65	149.50	-2.1	84,746	0.00%
2022/09/30	44	145.53	43	140.81	146.00	1	89,404	0.00%
2022/09/29	98.1	146.64	46.1	147.80	144.00	52	92,868	0.06%
2022/09/28	20.2	146.15	12.3	145.42	144.00	7.9	95,013	0.01%
2022/09/27	9	152.28	35.2	151.47	153.50	-26.2	96,326	-0.03%
2022/09/26	43.6	148.86	37.9	147.27	145.50	5.7	98,920	0.01%
2022/09/23	59	159.24	40.1	159.62	158.00	18.9	101,954	0.02%
2022/09/22	30.6	159.84	13.2	157.80	156.00	17.4	103,290	0.02%
2022/09/21	24.2	169.74	3.7	168.46	166.50	20.5	105,540	0.02%
2022/09/20	3.6	171.53	9.4	170.20	172.50	-5.8	106,936	-0.01%
2022/09/19	18.5	177.76	22.2	177.86	169.00	-3.6	109,423	0.00%
2022/09/06	12.5	80.84	59.1	81.02	80.80	-46.6	109,750	-0.04%
2022/09/05	25.4	80.43	25.4	79.83	80.00	0	110,450	0.00%
2022/09/02	39.1	82.52	26	81.75	79.70	13.1	111,134	0.01%
2022/09/01	22.9	86.95	7	86.93	86.20	15.9	110,104	0.01%
2022/08/31	29	87.92	30.7	86.88	88.30	-1.6	111,154	0.00%
2022/08/30	38	88.17	313	88.10	88.00	-275	110,653	-0.25%	大賣/鉅額交易
2022/08/29	34.4	88.35	18.2	87.91	87.90	16.2	110,637	0.01%
2022/08/26	50	93.90	44	94.20	93.50	6	110,403	0.01%
2022/08/25	43.1	93.24	36	93.19	93.20	7.1	110,452	0.01%
2022/08/24	45.5	93.08	15	94.81	92.10	30.5	110,843	0.03%
2022/08/23	6	95.08	16	95.12	95.10	-10	111,196	-0.01%
2022/08/22	47.5	95.61	86	95.24	95.00	-38.5	111,536	-0.03%
2022/08/19	55	98.07	59	98.59	98.00	-4	111,307	0.00%
2022/08/18	9.1	98.01	3	98.63	97.80	6.1	111,482	0.01%
2022/08/17	75	98.59	67.5	98.20	98.30	7.5	111,900	0.01%
2022/08/16	68.4	97.39	58.5	98.96	97.10	9.9	112,179	0.01%
2022/08/15	91.2	101.87	78	99.59	99.50	13.2	113,986	0.01%
2022/08/12	76.3	103.97	78	103.99	104.00	-1.7	113,201	0.00%
2022/08/11	111	104.87	98	103.35	103.00	13	114,580	0.01%	大買/
2022/08/10	329.1	104.30	199	103.60	103.00	130.1	113,853	0.11%	大買/大賣/鉅額交易
2022/08/09	103.2	103.44	111.5	103.23	105.00	-8.3	113,610	-0.01%	大買/大賣/
2022/08/08	101	98.11	115	100.12	101.00	-14	113,561	-0.01%	大買/大賣/
2022/08/05	24	98.17	91	97.66	99.20	-67	112,786	-0.06%
2022/08/04	16	93.39	13	92.73	94.00	3	112,735	0.00%
2022/08/03	17.1	93.41	7	93.56	93.20	10.1	113,100	0.01%
2022/08/02	69.1	93.40	8	93.86	93.30	61.1	114,082	0.05%
2022/08/01	33	95.88	61	96.31	96.60	-28	114,967	-0.02%
2022/07/29	69.3	95.58	91	95.56	95.50	-21.7	116,058	-0.02%
2022/07/28	32.1	92.71	5	92.00	92.00	27.1	116,037	0.02%
2022/07/27	6.2	93.07	19	93.43	94.00	-12.8	116,797	-0.01%
2022/07/26	17	91.34	13	91.94	91.70	4	116,958	0.00%
2022/07/25	37	92.00	11.9	92.21	92.10	25.1	117,984	0.02%
2022/07/22	30	94.20	41	94.26	94.20	-11	117,754	-0.01%
2022/07/21	22	92.69	50.1	92.17	93.00	-28.1	117,727	-0.02%
2022/07/20	32.1	91.50	39	91.55	89.70	-7	116,996	-0.01%
2022/07/19	30.3	91.59	45	91.18	91.60	-14.8	117,778	-0.01%
2022/07/18	29.1	90.50	31	89.29	89.30	-2	117,285	0.00%
2022/07/15	80.4	89.85	31	89.79	89.30	49.4	117,712	0.04%
2022/07/14	60	90.18	60	89.23	90.60	0	118,086	0.00%
2022/07/13	24	88.06	27	89.58	87.10	-3	117,449	0.00%
2022/07/12	47.1	86.25	67	86.70	86.10	-19.9	116,723	-0.02%
2022/07/11	40.2	93.10	73	92.61	92.30	-32.8	115,616	-0.03%
2022/07/08	101.3	93.31	89	93.06	92.70	12.2	115,425	0.01%	大買/
2022/07/07	84.6	87.55	113	87.95	88.40	-28.4	114,229	-0.02%	大賣/
2022/07/06	52.1	87.45	47	87.32	85.80	5	113,418	0.00%
2022/07/05	163.2	88.12	49	85.42	87.70	114.2	112,527	0.10%	大買/鉅額交易
2022/07/04	137	80.12	48.1	81.34	82.50	88.9	110,875	0.08%	大買/
2022/07/01	116	82.71	391.2	84.37	79.80	-275.2	109,978	-0.25%	大買/大賣/鉅額交易
2022/06/30	71	86.48	74	85.84	84.60	-3	108,135	0.00%
2022/06/29	123.2	92.42	832	91.33	89.00	-708.8	106,524	-0.67%	大買/大賣/鉅額交易
2022/06/28	868	107.53	138.5	107.97	108.50	729.5	101,371	0.72%	大買/大賣/鉅額交易
2022/06/27	339	102.83	108	105.55	108.50	231	97,932	0.24%	大買/大賣/鉅額交易
2022/06/24	32	100.07	716	99.19	98.70	-684	96,001	-0.71%	大賣/鉅額交易
2022/06/23	84.9	98.93	58	98.40	96.10	26.9	95,217	0.03%
2022/06/22	39	105.54	82	104.72	102.00	-43	94,380	-0.05%
2022/06/21	26.1	110.94	29.2	109.82	110.00	-3.1	91,420	0.00%
2022/06/20	109.1	112.71	43.2	111.70	109.50	65.9	90,332	0.07%	大買/
2022/06/17	56.1	119.49	93.5	120.11	119.50	-37.5	88,054	-0.04%
2022/06/16	50	123.09	64.6	123.99	119.50	-14.6	87,782	-0.02%
2022/06/15	27.1	130.38	22	128.43	128.00	5.1	87,290	0.01%
2022/06/14	35.2	129.39	96	131.00	131.50	-60.8	91,019	-0.07%
2022/06/13	53	132.24	34.4	133.09	130.50	18.6	98,088	0.02%
2022/06/10	80.1	138.98	24.3	139.03	139.00	55.8	101,235	0.06%
2022/06/09	67.2	140.61	33.1	139.94	140.00	34.2	103,838	0.03%
2022/06/08	6.2	145.22	15	144.83	145.50	-8.9	105,150	-0.01%
2022/06/07	9	144.56	13	144.58	144.50	-4	108,405	0.00%
2022/06/06	11.2	145.13	10.3	145.96	143.50	0.9	112,216	0.00%
2022/06/02	7.1	144.14	10	144.50	144.50	-2.9	117,494	0.00%
2022/06/01	724.1	144.46	541	143.99	144.50	183.1	122,507	0.15%	大買/大賣/鉅額交易
2022/05/31	28	142.02	9	141.39	140.50	19	128,602	0.01%
2022/05/30	20.1	144.75	35	144.54	144.00	-14.9	130,969	-0.01%
2022/05/27	13	143.31	26	144.65	144.50	-13	133,139	-0.01%
2022/05/26	12.1	143.12	4	142.38	142.00	8.1	135,923	0.01%
2022/05/25	15	143.07	20	143.05	143.00	-5	137,580	0.00%
2022/05/24	8.2	144.18	8.1	145.03	142.00	0.1	140,648	0.00%
2022/05/23	527	144.52	602.3	143.11	144.00	-75.3	141,672	-0.05%	大買/大賣/
2022/05/20	35.1	136.83	17	135.21	135.00	18.1	143,505	0.01%
2022/05/19	35.1	132.28	24	134.42	136.00	11.1	146,445	0.01%
2022/05/18	15.1	137.93	8	138.06	137.50	7.1	147,550	0.00%
2022/05/17	27.1	136.04	31	135.66	135.50	-3.9	148,465	0.00%
2022/05/16	44.2	139.08	15	137.87	137.50	29.2	148,528	0.02%
2022/05/13	61	143.09	16	143.06	143.50	45	147,529	0.03%
2022/05/12	41.3	142.26	37.4	143.16	139.00	3.9	148,790	0.00%
2022/05/11	14.2	146.20	10.1	146.35	144.50	4.1	149,339	0.00%
2022/05/10	24.2	146.91	8.2	148.33	149.00	16.1	149,834	0.01%
2022/05/09	39.3	150.05	7.5	148.67	147.00	31.8	149,854	0.02%
2022/05/06	50.2	151.90	67.2	152.75	154.00	-17	151,677	-0.01%
2022/05/05	35.1	152.29	13	152.00	152.50	22.1	151,966	0.01%
2022/05/04	37.6	151.69	55.1	150.45	151.50	-17.5	151,229	-0.01%
2022/05/03	21	146.10	20	145.25	146.50	1	151,034	0.00%
2022/04/29	11	144.50	42	144.10	145.00	-31	152,395	-0.02%
2022/04/28	11.1	139.54	18	140.50	138.00	-6.9	153,466	0.00%
2022/04/27	527	138.85	531	135.20	140.00	-4	153,629	0.00%	大買/大賣/
2022/04/26	511.2	139.51	2	140.00	139.00	509.2	154,336	0.33%	大買/鉅額交易
2022/04/25	47.1	141.71	1,215.4	140.51	139.50	-1,168.3	154,956	-0.75%	大賣/鉅額交易
2022/04/22	52.1	146.66	49	147.13	147.50	3.1	154,411	0.00%
2022/04/21	26.3	146.13	31	146.53	145.50	-4.7	155,375	0.00%
2022/04/20	319.3	143.03	66.2	143.68	143.50	253.2	155,690	0.16%	大買/鉅額交易
2022/04/19	127	141.44	446	140.99	141.50	-319	156,662	-0.20%	大買/大賣/鉅額交易
2022/04/18	27.6	139.38	38	138.46	138.00	-10.4	157,249	-0.01%
2022/04/15	25	141.32	66.4	139.69	141.50	-41.4	158,579	-0.03%
2022/04/14	13.4	139.31	12	140.21	138.00	1.4	159,052	0.00%
2022/04/13	6.1	139.00	21.2	139.14	140.00	-15.2	159,379	-0.01%
2022/04/12	26.2	133.61	13	133.58	134.50	13.2	158,970	0.01%
2022/04/11	20.2	136.23	25	136.82	136.00	-4.8	158,820	0.00%
2022/04/08	24.2	134.85	29.1	135.17	135.50	-4.9	160,447	0.00%
2022/04/07	11.1	130.13	9.1	129.10	128.50	2	160,256	0.00%
2022/04/06	428.1	134.04	218.7	133.99	133.50	209.4	160,346	0.13%	大買/大賣/鉅額交易
2022/04/01	17	136.91	8	137.00	138.50	9	161,153	0.01%
2022/03/31	9.1	136.10	12	135.83	135.00	-2.9	160,612	0.00%
2022/03/30	12.2	134.63	27	135.26	135.00	-14.9	160,879	-0.01%
2022/03/29	403.1	136.01	239	135.53	135.00	164.1	160,807	0.10%	大買/大賣/鉅額交易
2022/03/28	14.1	131.14	69	131.19	133.00	-54.9	160,703	-0.03%
2022/03/25	48.8	136.31	1,397.1	133.40	132.50	-1,348.3	160,740	-0.84%	大賣/鉅額交易
2022/03/24	71.1	142.04	9.4	140.83	140.50	61.7	159,508	0.04%
2022/03/23	7	143.36	28	143.39	143.50	-21	159,913	-0.01%
2022/03/22	36	143.81	14	142.89	142.50	22	160,671	0.01%
2022/03/21	19.4	141.63	50	141.69	144.50	-30.6	161,414	-0.02%
2022/03/18	108.1	141.94	577	141.50	141.00	-468.9	162,524	-0.29%	大買/大賣/鉅額交易
2022/03/17	58	142.76	172.4	144.14	146.50	-114.4	161,352	-0.07%	大賣/鉅額交易
2022/03/16	625.1	155.17	113.1	149.51	143.00	512	159,444	0.32%	大買/大賣/鉅額交易
2022/03/15	108.3	159.93	538	164.18	158.00	-429.8	152,784	-0.28%	大買/大賣/鉅額交易
2022/03/14	1,370.1	163.55	1,029	163.04	164.50	341.1	151,725	0.22%	大買/大賣/鉅額交易
2022/03/11	2,882	157.36	2,806	156.48	160.00	76	152,733	0.05%	大買/大賣/
2022/03/10	460	160.46	234	159.88	156.00	226	153,533	0.15%	大買/大賣/鉅額交易
2022/03/09	1,154.3	154.26	1,098.7	151.67	156.00	55.6	153,264	0.04%	大買/大賣/
2022/03/08	652.2	150.27	573.2	151.31	147.00	79	154,489	0.05%	大買/大賣/
2022/03/07	186.2	157.01	125.6	156.78	151.00	60.6	149,636	0.04%	大買/大賣/
2022/03/04	416.9	163.89	123.1	164.69	159.00	293.8	146,034	0.20%	大買/大賣/鉅額交易
2022/03/03	370.1	155.44	113.9	158.44	160.50	256.3	141,629	0.18%	大買/大賣/鉅額交易
2022/03/02	232.1	152.41	221.8	152.89	151.50	10.2	141,292	0.01%	大買/大賣/
2022/03/01	1,190.9	147.77	1,439.5	146.01	150.50	-248.6	141,164	-0.18%	大買/大賣/鉅額交易
2022/02/25	544.1	144.16	556	146.52	143.50	-11.9	138,574	-0.01%	大買/大賣/
2022/02/24	83	142.61	84	141.17	141.50	-1	137,892	0.00%
2022/02/23	3,047.1	145.92	1,962	146.26	145.00	1,085.1	135,778	0.80%	大買/大賣/鉅額交易
2022/02/22	577.3	139.26	2,558.2	139.93	142.50	-1,980.9	135,360	-1.46%	大買/大賣/鉅額交易
2022/02/21	786	144.77	773.1	145.49	147.00	12.9	132,479	0.01%	大買/大賣/
2022/02/18	2,932.1	140.17	1,594.7	136.24	141.50	1,337.4	130,913	1.02%	大買/大賣/鉅額交易
2022/02/17	508	133.54	1,529.5	134.37	133.50	-1,021.5	130,341	-0.78%	大買/大賣/鉅額交易
2022/02/16	1,501	134.00	1,012.3	134.15	133.50	488.8	130,324	0.38%	大買/大賣/鉅額交易
2022/02/15	1,503.2	131.67	712	131.65	132.00	791.2	131,615	0.60%	大買/大賣/鉅額交易
2022/02/14	235	130.34	105	132.02	130.00	130	135,142	0.10%	大買/大賣/鉅額交易
2022/02/11	25	133.50	46	132.84	131.50	-21	135,823	-0.02%
2022/02/10	23	131.93	42.3	132.11	132.00	-19.3	137,310	-0.01%
2022/02/09	25	130.18	46	129.70	129.00	-21	141,333	-0.01%
2022/02/08	376.7	127.58	60	129.04	129.00	316.7	142,570	0.22%	大買/鉅額交易
2022/02/07	245	119.51	51	122.19	124.00	194	142,448	0.14%	大買/鉅額交易
2022/01/26	62	113.06	19	113.16	113.00	43	145,182	0.03%
2022/01/25	325.3	111.69	11	110.64	110.00	314.3	146,927	0.21%	大買/鉅額交易
2022/01/24	107.3	114.81	24.5	114.30	115.00	82.8	147,622	0.06%	大買/
2022/01/21	119.8	119.26	16	118.06	115.50	103.8	148,843	0.07%	大買/鉅額交易
2022/01/20	7.2	122.53	16.4	122.70	124.00	-9.2	147,911	-0.01%
2022/01/19	24.4	123.22	29	124.55	122.50	-4.6	148,513	0.00%
2022/01/18	12.2	126.45	9	127.78	127.00	3.2	148,700	0.00%
2022/01/17	26.3	128.29	10	127.65	127.00	16.3	150,741	0.01%
2022/01/14	6	127.58	33	127.88	132.00	-27	151,250	-0.02%
2022/01/13	59.6	128.15	14.3	128.82	126.00	45.3	150,441	0.03%
2022/01/12	51.8	131.43	13	129.77	128.50	38.8	150,664	0.03%
2022/01/11	27.4	135.17	8	135.75	134.00	19.4	150,372	0.01%
2022/01/10	28.8	137.40	38	139.29	136.50	-9.2	153,323	-0.01%
2022/01/07	26	141.19	4	141.38	140.50	22	153,391	0.01%
2022/01/06	16	142.72	47.5	142.81	143.00	-31.5	155,682	-0.02%
2022/01/05	20	141.90	14	142.14	141.00	6	157,420	0.00%
2022/01/04	23	139.57	60	139.53	140.50	-37	160,365	-0.02%
2022/01/03	74.1	138.48	87.5	138.32	139.50	-13.4	161,661	-0.01%
2021/12/30	16.2	142.78	10	142.35	142.50	6.2	162,803	0.00%
2021/12/29	12.1	144.39	23	144.80	144.00	-10.9	165,151	-0.01%
2021/12/28	11.3	143.25	40	144.05	143.50	-28.7	169,330	-0.02%
2021/12/27	2	139.75	17	139.82	139.50	-15	172,634	-0.01%
2021/12/24	32	139.61	15.4	139.56	139.00	16.6	177,210	0.01%
2021/12/23	20	139.90	23	139.89	139.00	-3	177,626	0.00%
2021/12/22	4	141.13	38	141.09	140.00	-34	178,829	-0.02%
2021/12/21	35	139.39	55.2	139.91	141.50	-20.2	180,705	-0.01%
2021/12/20	46.1	139.13	24.1	139.23	139.00	22.1	182,485	0.01%
2021/12/17	19	142.13	34	143.16	140.50	-15	184,112	-0.01%
2021/12/16	9	141.06	25.3	140.17	141.00	-16.3	183,615	-0.01%
2021/12/15	23	136.39	37	136.59	138.00	-14	183,159	-0.01%
2021/12/14	122	135.98	91	135.77	133.00	31	183,106	0.02%	大買/
2021/12/13	37	142.19	326.1	142.42	140.00	-289.1	181,061	-0.16%	大賣/鉅額交易
2021/12/10	42.1	141.95	40.2	141.11	140.00	1.9	182,663	0.00%
2021/12/09	13	144.00	53.9	144.13	146.00	-40.9	182,805	-0.02%
2021/12/08	63.4	146.25	49.3	144.82	143.50	14.1	183,955	0.01%
2021/12/07	54.1	143.10	61.1	143.35	144.00	-7	183,428	0.00%
2021/12/06	74.6	139.76	102.1	139.51	141.00	-27.5	181,188	-0.02%	大賣/
2021/12/03	81	134.75	66.2	134.89	133.50	14.8	180,240	0.01%
2021/12/02	402.1	132.86	207.2	130.83	133.00	194.9	181,513	0.11%	大買/大賣/鉅額交易
2021/12/01	14.1	124.61	20	124.35	124.50	-5.9	179,276	0.00%
2021/11/30	26.1	123.71	33	123.95	124.50	-7	181,460	0.00%
2021/11/29	88	120.42	51.3	122.19	120.00	36.7	182,714	0.02%
2021/11/26	87	121.60	33	120.58	118.50	54	184,621	0.03%
2021/11/25	35	124.37	77	123.97	124.50	-42	183,392	-0.02%
2021/11/24	6.1	119.83	11	120.00	120.00	-5	181,941	0.00%
2021/11/23	39.2	120.83	14	120.75	119.50	25.2	182,953	0.01%
2021/11/22	37.2	119.93	48	120.67	119.50	-10.9	184,329	-0.01%
2021/11/19	72	118.46	23.1	120.80	117.00	48.9	185,580	0.03%
2021/11/18	29	118.55	93	120.67	119.00	-64	189,398	-0.03%
2021/11/17	86.2	117.15	36	118.65	117.00	50.2	192,811	0.03%
2021/11/16	20	114.95	75.2	116.46	119.50	-55.2	193,997	-0.03%
2021/11/15	18	111.89	39.5	112.01	112.00	-21.5	196,466	-0.01%
2021/11/12	119	111.14	146.4	112.67	111.50	-27.4	199,268	-0.01%	大買/大賣/
2021/11/11	185	114.89	83	117.31	109.50	102	198,947	0.05%	大買/鉅額交易
2021/11/10	90	122.09	59.6	122.28	120.00	30.4	197,060	0.02%
2021/11/09	57.9	123.19	63.6	122.89	122.00	-5.7	197,592	0.00%
2021/11/08	164.1	118.15	127	120.52	124.00	37.1	198,679	0.02%	大買/大賣/
2021/11/05	129.1	111.28	120	111.08	114.00	9.1	201,236	0.00%	大買/大賣/
2021/11/04	115.1	114.69	96.1	112.36	109.50	19	204,910	0.01%	大買/
2021/11/03	110.1	111.69	162.3	111.77	112.00	-52.3	206,410	-0.03%	大買/大賣/
2021/11/02	80.1	103.77	109	105.06	105.00	-28.9	209,357	-0.01%	大賣/
2021/11/01	96	101.90	63.4	102.78	100.50	32.7	210,903	0.02%
2021/10/29	48	95.31	93	96.85	99.50	-45	213,497	-0.02%
2021/10/28	90.4	94.28	100	94.89	93.20	-9.7	219,262	0.00%
2021/10/27	27	93.48	8	93.79	92.80	19	228,121	0.01%
2021/10/26	30	95.20	29	95.92	95.10	1	239,233	0.00%
2021/10/25	39	94.49	127	92.69	95.30	-88	246,483	-0.04%	大賣/
2021/10/22	154	90.47	140.3	90.35	89.20	13.8	254,186	0.01%	大買/大賣/
2021/10/21	87	92.73	99	92.88	92.20	-12	260,530	0.00%
2021/10/20	88.2	92.94	86	94.00	91.40	2.2	265,268	0.00%
2021/10/19	163	92.91	203	93.58	91.70	-40	272,326	-0.01%	大買/大賣/
2021/10/18	328.6	89.09	241	88.49	92.40	87.6	280,299	0.03%	大買/大賣/
2021/10/15	348.1	94.37	325.3	95.00	93.90	22.8	286,315	0.01%	大買/大賣/
2021/10/14	184.4	95.47	150	95.32	95.30	34.3	284,975	0.01%	大買/大賣/
2021/10/13	79	94.34	48.2	94.38	92.90	30.9	281,702	0.01%
2021/10/12	76.6	93.06	169.4	93.64	90.50	-92.8	279,732	-0.03%	大賣/
2021/10/08	27	100.98	33	100.25	100.00	-6	276,342	0.00%
2021/10/07	53	103.29	58.5	102.51	102.50	-5.5	276,157	0.00%
2021/10/06	89.5	99.67	37	99.52	97.80	52.5	273,216	0.02%
2021/10/05	39.2	99.44	81.5	100.98	103.00	-42.4	270,476	-0.02%
2021/10/04	151.5	105.18	150	106.95	102.50	1.5	266,654	0.00%	大買/大賣/
2021/10/01	212.2	116.25	133	116.87	113.50	79.2	262,828	0.03%	大買/大賣/
2021/09/30	24	124.17	24	124.92	126.00	0	258,955	0.00%
2021/09/29	49.2	123.87	52	123.27	123.00	-2.8	266,397	0.00%
2021/09/28	68.5	126.15	42	126.38	125.50	26.5	272,286	0.01%
2021/09/27	90	135.00	26	134.63	131.50	64	278,548	0.02%
2021/09/24	72.1	131.33	70	134.01	134.00	2.1	277,910	0.00%
2021/09/23	15	127.77	32	127.84	127.50	-17	276,862	-0.01%
2021/09/22	40	124.73	50.1	125.77	125.00	-10.1	278,003	0.00%
2021/09/17	23.5	127.57	94	127.36	128.00	-70.5	278,093	-0.03%
2021/09/16	48.9	124.07	58.3	125.00	124.00	-9.4	278,408	0.00%
2021/09/15	68.2	122.55	53	123.58	124.50	15.2	279,439	0.01%
2021/09/14	116	127.34	95.1	126.13	123.50	20.9	279,133	0.01%	大買/
2021/09/13	82	134.75	66	134.58	132.00	16	278,137	0.01%
2021/09/10	29.1	129.62	51	129.87	133.50	-21.9	277,324	-0.01%
2021/09/09	48	127.14	50	126.84	126.50	-2	276,395	0.00%
2021/09/08	44.1	126.73	50.1	126.09	126.00	-6	282,336	0.00%
2021/09/07	69.1	125.37	93.6	125.31	128.00	-24.5	296,157	-0.01%
2021/09/06	83.3	121.97	87.1	121.79	118.00	-3.8	300,566	0.00%
2021/09/03	157.7	126.80	154	126.36	125.50	3.7	306,502	0.00%	大買/大賣/
2021/09/02	87	126.89	117.5	128.71	129.50	-30.5	310,347	-0.01%	大賣/
2021/09/01	110.4	131.00	57.2	129.76	128.50	53.2	315,029	0.02%	大買/
2021/08/31	42.2	138.29	20.1	138.08	136.00	22.1	315,876	0.01%
2021/08/30	45	141.74	103	142.11	140.00	-58	324,773	-0.02%	大賣/
2021/08/27	26.3	141.98	21	142.95	141.00	5.3	330,529	0.00%
2021/08/26	48	140.49	186	141.45	142.50	-138	337,701	-0.04%	大賣/鉅額交易
2021/08/25	45.6	142.08	78.1	142.15	144.00	-32.5	346,126	-0.01%
2021/08/24	177.9	143.66	62.1	143.08	140.00	115.8	351,799	0.03%	大買/鉅額交易
2021/08/23	201.7	142.12	148.7	142.67	144.00	53	356,981	0.01%	大買/大賣/
2021/08/20	85.5	131.38	91.1	130.67	132.50	-5.6	363,044	0.00%
2021/08/19	143.1	133.67	84	131.05	128.00	59.1	368,882	0.02%	大買/
2021/08/18	53.4	128.65	100.2	131.24	136.00	-46.8	373,418	-0.01%
2021/08/17	47	129.22	36.1	132.75	126.50	10.9	379,697	0.00%
2021/08/16	39.1	131.87	62.2	132.84	130.50	-23.1	389,123	-0.01%
2021/08/13	44.1	135.41	413	135.62	130.50	-368.9	396,226	-0.09%	大賣/鉅額交易
2021/08/12	213	134.45	236.3	135.42	137.00	-23.3	405,746	-0.01%	大買/大賣/
2021/08/11	158.2	133.50	72	133.62	132.00	86.2	407,695	0.02%	大買/
2021/08/10	188.2	143.18	289	143.30	139.50	-100.8	403,656	-0.02%	大買/大賣/
2021/08/09	504.3	145.87	81	145.01	142.50	423.3	405,351	0.10%	大買/鉅額交易
2021/08/06	242	145.76	286.1	144.46	142.00	-44.1	410,188	-0.01%	大買/大賣/
2021/08/05	253.1	141.05	162.7	141.94	138.50	90.5	410,472	0.02%	大買/大賣/
2021/08/04	80.4	142.46	85	143.22	143.50	-4.6	413,241	0.00%
2021/08/03	313	142.09	180.4	142.14	141.00	132.6	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	260.2	131.53	620.4	131.63	141.50	-360.2	419,806	-0.09%	大買/大賣/鉅額交易
2021/07/30	1,276.9	144.69	1,042.1	141.88	132.00	234.8	414,783	0.06%	大買/大賣/鉅額交易
2021/07/29	332.6	138.03	335	137.61	144.50	-2.4	409,169	0.00%	大買/大賣/
2021/07/28	183.3	123.55	225.4	125.17	131.50	-42.1	407,561	-0.01%	大買/大賣/
2021/07/27	373.5	129.94	885	131.57	126.50	-511.6	407,672	-0.13%	大買/大賣/鉅額交易
2021/07/26	868	146.02	183	148.04	140.50	685	408,233	0.17%	大買/大賣/鉅額交易
2021/07/23	300.2	148.80	235.1	149.38	154.00	65.1	407,402	0.02%	大買/大賣/
2021/07/22	237.5	146.11	374.5	142.32	143.50	-137.1	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	238	162.37	187	158.27	155.00	51	404,151	0.01%	大買/大賣/
2021/07/20	20.3	171.97	8	174.69	169.50	12.3	400,099	0.00%
2021/07/19	23.1	186.70	2	186.25	186.00	21.1	408,762	0.01%
2021/07/16	156.1	169.62	7.5	175.80	178.50	148.6	420,744	0.04%	大買/鉅額交易
2021/07/15	2	154.00	13.1	159.67	163.00	-11.1	426,675	0.00%
2021/07/14	19.1	150.04	80	149.03	148.50	-60.9	431,418	-0.01%
2021/07/13	17	167.88	29	166.69	165.00	-12	436,403	0.00%
2021/07/12	4.1	184.86	1,055	181.07	183.00	-1,051	440,608	-0.24%	大賣/鉅額交易
2021/07/09	22	190.41	2	187.00	187.00	20	444,332	0.00%
2021/07/08	7	188.00	89	194.57	207.50	-82	453,132	-0.02%
2021/07/07	18.2	210.31	74.1	205.16	202.00	-55.9	458,714	-0.01%
2021/07/06	195.9	225.76	125.7	224.34	224.00	70.2	463,239	0.02%	大買/大賣/
2021/07/05	155.4	209.73	160.6	207.99	217.00	-5.2	460,933	0.00%	大買/大賣/
2021/07/02	227.1	210.18	151.3	208.50	206.50	75.8	457,561	0.02%	大買/大賣/
2021/07/01	127.2	205.59	93.2	206.38	213.00	34	454,472	0.01%	大買/
2021/06/30	56	189.56	121.5	192.22	197.00	-65.5	460,040	-0.01%	大賣/
2021/06/29	93.5	179.94	30.7	178.37	179.50	62.9	463,620	0.01%
2021/06/28	49	171.62	26	174.81	176.00	23	466,807	0.00%
2021/06/25	38.9	157.07	53	158.77	160.00	-14.1	467,678	0.00%
2021/06/24	21	145.45	78.4	147.44	152.00	-57.4	469,148	-0.01%
2021/06/23	75.7	143.32	67.3	142.84	138.50	8.3	470,103	0.00%
2021/06/22	230.2	158.06	27.3	157.27	153.50	203	472,134	0.04%	大買/鉅額交易
2021/06/21	163.8	149.05	52.1	149.97	152.00	111.7	474,523	0.02%	大買/鉅額交易
2021/06/18	45.4	140.03	217	141.30	140.00	-171.7	481,844	-0.04%	大賣/鉅額交易
2021/06/17	174.2	132.91	167.3	132.22	136.50	6.8	486,053	0.00%	大買/大賣/
2021/06/16	417.9	139.68	448	139.60	133.50	-30.1	482,407	-0.01%	大買/大賣/
2021/06/15	415.2	129.96	120.3	133.32	136.00	294.9	469,049	0.06%	大買/大賣/鉅額交易
2021/06/11	116.3	120.36	225.3	121.52	124.00	-108.9	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	111.3	112.69	814	112.09	113.50	-702.7	455,798	-0.15%	大買/大賣/鉅額交易
2021/06/09	474.1	119.10	114	118.39	116.00	360.1	452,231	0.08%	大買/大賣/鉅額交易
2021/06/08	139	113.88	466	113.92	115.50	-327	447,647	-0.07%	大買/大賣/鉅額交易
2021/06/07	281	111.14	142	111.85	110.50	139	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	349.1	119.31	218	119.11	116.50	131.1	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	847.3	117.65	238	117.46	119.00	609.3	432,526	0.14%	大買/大賣/鉅額交易
2021/06/02	300.2	111.64	111.1	112.42	110.50	189.1	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	720.2	101.84	723	102.85	108.00	-2.8	416,036	0.00%	大買/大賣/
2021/05/31	779.1	102.90	281	100.86	98.60	498.1	408,878	0.12%	大買/大賣/鉅額交易
2021/05/28	247	91.56	418.2	92.74	96.40	-171.2	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	252.1	87.69	255	88.00	87.70	-2.9	393,426	0.00%	大買/大賣/
2021/05/26	300.1	82.59	366.2	83.68	85.60	-66.1	387,304	-0.02%	大買/大賣/
2021/05/25	269.3	84.33	785.3	87.25	82.40	-516	379,915	-0.14%	大買/大賣/鉅額交易
2021/05/24	474.1	87.21	371.7	87.87	86.40	102.4	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	798.1	82.21	302	82.74	84.70	496.1	366,431	0.14%	大買/大賣/鉅額交易
2021/05/20	280.6	78.53	262	79.12	77.00	18.6	363,426	0.01%	大買/大賣/
2021/05/19	126.5	73.88	168	75.24	76.30	-41.5	353,990	-0.01%	大買/大賣/
2021/05/18	151.1	67.02	151	68.23	69.40	0.1	354,300	0.00%	大買/大賣/
2021/05/17	160.3	65.39	564.5	66.40	63.10	-404.2	355,083	-0.11%	大買/大賣/鉅額交易
2021/05/14	463.3	74.26	176.3	74.29	70.10	287	348,929	0.08%	大買/大賣/鉅額交易
2021/05/13	228.2	78.14	78	80.71	77.50	150.2	341,630	0.04%	大買/鉅額交易
2021/05/12	208.4	89.51	122	89.14	86.10	86.4	339,909	0.03%	大買/大賣/
2021/05/11	217.4	95.34	213.1	95.99	95.60	4.3	338,553	0.00%	大買/大賣/
2021/05/10	70.2	91.08	167.2	91.55	93.50	-97	328,422	-0.03%	大賣/
2021/05/07	144.3	82.92	103.5	83.29	85.00	40.8	325,581	0.01%	大買/大賣/
2021/05/06	122	83.00	176	83.14	81.10	-54	323,968	-0.02%	大買/大賣/
2021/05/05	238.1	78.84	157	79.17	79.90	81.1	320,740	0.03%	大買/大賣/
2021/05/04	240	83.18	138	84.49	78.00	102	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	327	84.93	457.9	85.34	86.60	-130.9	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	183.1	76.37	104	76.38	79.00	79.1	311,289	0.03%	大買/大賣/
2021/04/28	285	78.76	681.1	79.07	76.80	-396.1	313,044	-0.13%	大買/大賣/鉅額交易
2021/04/27	504	78.67	427	78.89	77.50	77	314,226	0.02%	大買/大賣/
2021/04/26	720.1	75.68	216.6	75.47	76.80	503.5	312,603	0.16%	大買/大賣/鉅額交易
2021/04/23	172.7	71.14	360	69.80	69.90	-187.4	315,745	-0.06%	大買/大賣/鉅額交易
2021/04/22	260.3	79.30	192.1	80.00	72.90	68.2	315,593	0.02%	大買/大賣/
2021/04/21	246	74.34	940	73.97	75.90	-694	308,666	-0.22%	大買/大賣/鉅額交易
2021/04/20	66.2	68.14	84.2	67.86	69.00	-18	309,304	-0.01%
2021/04/19	448.1	67.68	295	67.95	68.00	153.1	313,097	0.05%	大買/大賣/鉅額交易
2021/04/16	96	61.58	143	61.68	63.30	-47	312,672	-0.02%	大賣/
2021/04/15	172	59.51	133	59.49	59.00	39	316,287	0.01%	大買/大賣/
2021/04/14	307.3	58.59	277	58.67	59.90	30.3	324,475	0.01%	大買/大賣/
2021/04/13	72.4	56.13	92	56.75	56.90	-19.7	323,391	-0.01%
2021/04/12	116	54.11	275	54.13	55.00	-159	325,158	-0.05%	大買/大賣/鉅額交易
2021/04/09	219.2	50.74	105	51.16	50.00	114.2	327,887	0.03%	大買/大賣/鉅額交易
2021/04/08	134	51.59	146	51.79	52.30	-12	328,861	0.00%	大買/大賣/
2021/04/07	386	49.64	879	49.85	50.50	-493	330,502	-0.15%	大買/大賣/鉅額交易
2021/04/06	827.8	48.35	414	49.15	49.50	413.8	339,217	0.12%	大買/大賣/鉅額交易
2021/04/01	68.2	47.37	233.2	47.49	47.90	-165	334,420	-0.05%	大賣/鉅額交易
2021/03/31	154.8	44.89	1,050	45.52	45.50	-895.3	335,169	-0.27%	大買/大賣/鉅額交易
2021/03/30	53	43.79	604	43.99	43.80	-551	332,613	-0.17%	大賣/鉅額交易
2021/03/29	44.2	43.98	95	44.04	43.80	-50.9	334,642	-0.02%
2021/03/26	12.5	42.59	246.8	42.48	43.05	-234.3	338,151	-0.07%	大賣/鉅額交易
2021/03/25	135	42.46	48.5	42.14	41.70	86.5	342,399	0.03%	大買/
2021/03/24	413.5	42.79	1,929	43.26	43.70	-1,515.6	344,151	-0.44%	大買/大賣/鉅額交易
2021/03/23	564	44.96	260	44.37	42.75	304	341,620	0.09%	大買/大賣/鉅額交易
2021/03/22	777	45.20	163.2	45.21	45.85	613.8	335,637	0.18%	大買/大賣/鉅額交易
2021/03/19	52	41.82	174	41.79	41.70	-122	335,053	-0.04%	大賣/鉅額交易
2021/03/18	60	40.89	172	40.95	41.65	-112	336,025	-0.03%	大賣/鉅額交易
2021/03/17	84.1	40.08	114	40.13	40.10	-29.9	338,081	-0.01%	大賣/
2021/03/16	108	39.71	94	39.82	39.60	14	340,095	0.00%	大買/
2021/03/15	123	39.83	88	39.55	40.00	35	343,638	0.01%	大買/
2021/03/12	85	38.80	94	38.89	38.80	-9	346,068	0.00%
2021/03/11	258	38.70	127	38.38	38.15	131	345,247	0.04%	大買/大賣/鉅額交易
2021/03/10	219.2	38.44	233.2	38.17	38.05	-14	343,580	0.00%	大買/大賣/
2021/03/09	216	37.81	242	37.75	38.40	-26	342,793	-0.01%	大買/大賣/
2021/03/08	220.1	37.98	221	38.24	37.35	-0.9	342,626	0.00%	大買/大賣/
2021/03/05	157	37.46	148	37.40	37.30	9	343,254	0.00%	大買/大賣/
2021/03/04	219	37.49	199	37.67	37.30	20	344,270	0.01%	大買/大賣/
2021/03/03	204	37.01	204	37.09	38.05	0	345,435	0.00%	大買/大賣/
2021/03/02	244	38.05	366	38.80	36.50	-122	347,418	-0.04%	大買/大賣/鉅額交易
2021/02/26	257.5	37.49	215	37.12	37.95	42.5	346,878	0.01%	大買/大賣/
2021/02/25	228	37.43	149	37.63	37.65	79	346,065	0.02%	大買/大賣/
2021/02/24	252	38.18	193.1	38.49	36.75	59	346,653	0.02%	大買/大賣/
2021/02/23	277	39.62	223	39.54	38.35	54	345,278	0.02%	大買/大賣/
2021/02/22	158	39.00	228.1	39.17	39.40	-70.1	343,575	-0.02%	大買/大賣/
2021/02/19	93.5	37.05	50	37.50	36.85	43.5	341,444	0.01%
2021/02/18	183.6	37.96	215	37.80	37.45	-31.4	340,564	-0.01%	大買/大賣/
2021/02/17	125	34.64	255	35.00	36.70	-130	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	580	33.81	156	34.04	33.70	424	333,779	0.13%	大買/大賣/鉅額交易
2021/02/04	519.1	33.68	533	33.91	33.95	-13.9	333,977	0.00%	大買/大賣/
2021/02/03	407	34.39	365	34.15	33.55	42	335,365	0.01%	大買/大賣/
2021/02/02	310	32.51	366	32.63	34.10	-56	334,637	-0.02%	大買/大賣/
2021/02/01	1,279	30.84	1,281	30.88	31.20	-2	332,819	0.00%	大買/大賣/
2021/01/29	213.2	32.50	209	31.98	31.20	4.2	331,287	0.00%	大買/大賣/
2021/01/28	205	32.80	195	33.03	33.20	10	329,188	0.00%	大買/大賣/
2021/01/27	325	33.26	303	33.14	32.45	22	326,737	0.01%	大買/大賣/
2021/01/26	555	34.44	381	34.35	33.65	174	324,290	0.05%	大買/大賣/鉅額交易
2021/01/25	1,445	35.99	425	36.06	35.35	1,020	321,731	0.32%	大買/大賣/鉅額交易
2021/01/22	187	32.44	308	33.13	35.00	-121	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	308	32.10	695	32.39	32.10	-387	311,919	-0.12%	大買/大賣/鉅額交易
2021/01/20	366	31.45	312	31.05	30.45	54	307,578	0.02%	大買/大賣/
2021/01/19	211	34.69	1,899	32.44	32.00	-1,688	301,961	-0.56%	大買/大賣/鉅額交易
2021/01/18	288.2	32.14	306	32.41	34.00	-17.8	298,582	-0.01%	大買/大賣/
2021/01/15	3,750.6	36.10	3,737.6	34.67	34.25	13	291,543	0.00%	大買/大賣/
2021/01/14	390.6	38.54	331.4	38.50	38.05	59.2	282,872	0.02%	大買/大賣/
2021/01/13	635	37.80	1,492	37.97	37.45	-857	277,868	-0.31%	大買/大賣/鉅額交易
2021/01/12	883	39.58	232	40.16	38.55	651	271,214	0.24%	大買/大賣/鉅額交易
2021/01/11	222	41.97	197	42.29	42.65	25	263,335	0.01%	大買/大賣/
2021/01/08	230	39.35	4,126	39.35	40.30	-3,896	258,827	-1.51%	大買/大賣/鉅額交易
2021/01/07	452	40.05	1,478.2	39.30	38.45	-1,026.2	251,081	-0.41%	大買/大賣/鉅額交易
2021/01/06	6,061	43.78	388	44.04	42.55	5,673	239,427	2.37%	大買/大賣/鉅額交易
2021/01/05	5,866.1	44.17	9,550.5	44.34	45.50	-3,684.4	232,855	-1.58%	大買/大賣/鉅額交易
2021/01/04	5,613.1	43.87	2,282.2	44.41	44.75	3,330.9	225,311	1.48%	大買/大賣/鉅額交易
2020/12/31	317	39.34	415.4	38.67	40.70	-98.4	217,707	-0.05%	大買/大賣/
2020/12/30	119	37.76	105	38.01	38.20	14	211,301	0.01%	大買/大賣/
2020/12/29	5,043.7	39.42	1,942.8	38.03	38.35	3,100.9	206,347	1.50%	大買/大賣/鉅額交易
2020/12/28	663	36.38	209.7	35.50	36.75	453.3	193,655	0.23%	大買/大賣/鉅額交易
2020/12/25	273	33.00	222	33.06	33.45	51	191,484	0.03%	大買/大賣/
2020/12/24	185.1	31.17	170	31.14	31.00	15.1	186,562	0.01%	大買/大賣/
2020/12/23	237	29.79	241	30.49	30.70	-4	184,624	0.00%	大買/大賣/
2020/12/22	331	31.90	393.1	31.94	30.20	-62.1	182,936	-0.03%	大買/大賣/
2020/12/21	335	32.22	527	31.69	32.55	-192	178,077	-0.11%	大買/大賣/鉅額交易
2020/12/18	166	30.41	257	30.63	30.60	-91	174,642	-0.05%	大買/大賣/
2020/12/17	30.2	29.68	71	29.65	29.50	-40.9	169,195	-0.02%
2020/12/16	34	29.21	31	29.83	29.65	3	168,328	0.00%
2020/12/15	88	29.87	17	29.32	28.65	71	165,748	0.04%
2020/12/14	72	28.70	206	28.70	29.45	-134	161,575	-0.08%	大賣/鉅額交易
2020/12/11	104	27.86	65.2	27.93	27.15	38.8	159,719	0.02%	大買/
2020/12/10	66	28.68	33.3	28.59	28.90	32.7	156,348	0.02%
2020/12/09	126.1	28.18	29	28.12	28.50	97.1	157,119	0.06%	大買/
2020/12/08	29	26.23	68.3	25.78	26.65	-39.3	154,716	-0.03%
2020/12/07	63	24.38	5	24.58	24.25	58	149,613	0.04%
2020/12/04	13	24.26	54	24.47	24.20	-41	148,675	-0.03%
2020/12/03	4	24.71	15	24.85	24.75	-11	148,725	-0.01%
2020/12/02	106	24.44	105	24.60	24.65	1	150,359	0.00%	大買/大賣/
2020/12/01	92	24.13	57	24.07	24.30	35	149,880	0.02%
2020/11/30	92	24.89	2	25.15	24.70	90	148,944	0.06%
2020/11/27	31	24.62	50	24.66	25.10	-19	147,374	-0.01%
2020/11/26	116.4	24.21	13	24.43	24.65	103.4	146,402	0.07%	大買/鉅額交易
2020/11/25	32	23.79	111	24.03	23.85	-79	145,358	-0.05%	大賣/
2020/11/24	120	23.22	17	23.41	23.15	103	142,622	0.07%	大買/鉅額交易
2020/11/23	66	23.23	35	23.34	23.45	31	141,379	0.02%
2020/11/20	4.2	22.14	73	22.09	22.55	-68.8	141,017	-0.05%
2020/11/19	230	22.21	218.4	21.90	21.95	11.6	142,743	0.01%	大買/大賣/
2020/11/18	22	21.96	192	22.23	22.50	-170	140,647	-0.12%	大賣/鉅額交易
2020/11/17	117	20.54	124	20.90	21.10	-7	137,819	-0.01%	大買/大賣/
2020/11/16	15	20.26	20	20.39	20.50	-5	138,620	0.00%
2020/11/13	24	20.07	36	20.44	20.10	-12	139,438	-0.01%
2020/11/12	78	19.52	24	19.54	19.50	54	138,375	0.04%
2020/11/11	85.3	19.75	67	19.98	20.20	18.3	138,779	0.01%
2020/11/10	153.7	20.29	15	20.18	19.95	138.7	137,101	0.10%	大買/鉅額交易
2020/11/09	28	21.44	112	21.36	21.70	-84	131,851	-0.06%	大賣/
2020/11/06	13.2	19.92	39	20.08	20.35	-25.8	128,364	-0.02%
2020/11/05	42	19.83	6.5	20.08	19.80	35.5	127,834	0.03%
2020/11/04	17	19.25	24	19.77	19.80	-7	126,762	-0.01%
2020/11/03	23	19.12	14	19.26	19.25	9	125,533	0.01%
2020/11/02	21	19.20	20	19.39	19.20	1	124,190	0.00%
2020/10/30	11	19.15	19.2	19.25	18.90	-8.2	121,735	-0.01%
2020/10/29	11	18.50	62.5	18.85	18.95	-51.5	119,885	-0.04%
2020/10/28	89	18.94	2	19.42	18.80	87	117,910	0.07%
2020/10/27	22	19.63	17	19.68	19.65	5	115,403	0.00%
2020/10/26	38	19.73	245.3	19.74	19.80	-207.3	113,934	-0.18%	大賣/鉅額交易
2020/10/23	9	18.38	17	18.61	18.60	-8	109,416	-0.01%
2020/10/22	0	0.00	7	17.79	17.90	-7	106,951	-0.01%
2020/10/21	55	17.86	3	17.92	17.85	52	106,336	0.05%
2020/10/20	37	17.65	17	17.90	17.95	20	105,733	0.02%
2020/10/19	56	17.85	8	17.93	17.85	48	104,644	0.05%
2020/10/16	117	17.87	56	17.60	17.65	61	103,316	0.06%	大買/
2020/10/15	1	17.40	31	17.43	17.50	-30	101,167	-0.03%
2020/10/14	5	17.10	1.3	17.05	17.15	3.7	99,905	0.00%
2020/10/13	7	17.01	79	16.98	17.00	-72	98,781	-0.07%
2020/10/12	0	0.00	2	16.25	16.30	-2	96,201	0.00%
2020/10/08	18	16.53	0	0.00	16.65	18	95,101	0.02%
2020/10/07	11.6	16.63	1	16.75	16.65	10.6	94,341	0.01%
2020/10/06	61	16.41	53	16.34	16.45	8	93,537	0.01%
2020/10/05	15	16.28	14	16.30	16.45	1	92,554	0.00%
2020/09/30	0	0.00	14	15.78	15.85	-14	90,775	-0.02%
2020/09/29	13	15.84	71	15.76	15.45	-58	89,783	-0.06%
2020/09/28	3	15.45	413	15.50	15.55	-410	88,723	-0.46%	大賣/鉅額交易
2020/09/25	2	15.35	229	15.47	15.40	-227	88,039	-0.26%	大賣/鉅額交易
2020/09/24	7	14.90	11	14.85	14.80	-4	85,793	0.00%
2020/09/23	689	15.17	96	15.25	15.20	593	83,579	0.71%	大買/鉅額交易
2020/09/22	102	15.81	3	16.00	15.80	99	79,654	0.12%	大買/
2020/09/21	24	15.99	20	15.65	15.80	4	78,597	0.01%
2020/09/18	45	16.11	20	16.15	16.05	25	77,335	0.03%
2020/09/17	23	16.08	26	16.19	16.10	-3	76,254	0.00%
2020/09/16	137	16.14	51	16.39	16.10	86	74,588	0.12%	大買/
2020/09/15	15	16.59	4	16.70	16.90	11	71,108	0.02%
2020/09/14	37	16.92	1,355	17.20	16.50	-1,318	69,318	-1.90%	大賣/鉅額交易
2020/09/11	180	18.06	0	0.00	17.70	180	64,199	0.28%	大買/鉅額交易
2020/09/10	50	19.15	83.3	19.25	19.05	-33.3	60,379	-0.06%
2020/09/09	12	18.87	0	0.00	19.00	12	59,235	0.02%
2020/09/08	38	18.68	19	18.81	18.70	19	57,847	0.03%
2020/09/07	22	19.23	60	19.66	18.80	-38	55,986	-0.07%
2020/09/04	11	18.57	154	18.51	18.80	-143	52,869	-0.27%	大賣/鉅額交易
2020/09/03	15	17.78	22.5	17.86	18.20	-7.5	51,321	-0.01%
2020/09/02	10	17.43	8	17.53	17.60	2	49,450	0.00%
2020/09/01	29	17.18	1	16.95	17.20	28	48,390	0.06%
2020/08/31	29	17.32	3	17.50	17.40	26	46,838	0.06%
2020/08/28	0	0.00	14	16.56	16.35	-14	43,576	-0.03%
2020/08/27	10	16.45	0	0.00	16.25	10	42,409	0.02%
2020/08/26	38	16.42	5.3	16.50	16.45	32.8	41,223	0.08%
2020/08/25	0	0.00	34.8	16.05	16.30	-34.8	39,046	-0.09%
2020/08/24	20	15.15	7	15.23	15.20	13	34,943	0.04%
2020/08/21	10	15.15	20	15.35	15.20	-10	34,183	-0.03%
2020/08/20	71	14.95	60	14.53	15.00	11	32,488	0.03%
2020/08/19	51	15.50	52	15.62	15.40	-1	29,075	0.00%
2020/08/18	9	15.01	7	14.86	15.20	2	26,709	0.01%
2020/08/17	5	14.80	13.2	14.62	14.90	-8.2	23,874	-0.03%
2020/08/14	26	13.43	4	13.10	13.55	22	21,723	0.10%
2020/08/12	5	12.10	0	0.00	12.20	5	18,795	0.03%
2020/08/11	100	12.42	0	0.00	12.45	100	18,327	0.55%
2020/08/10	0	0.00	0.1	12.50	12.50	-0.1	16,859	0.00%
2020/08/06	0	0.00	2	11.15	11.15	-2	15,304	-0.01%
2020/07/30	0	0.00	3	11.05	11.05	-3	15,056	-0.02%
2020/07/29	0	0.00	16	10.84	10.95	-16	15,078	-0.11%
2020/07/28	15	10.72	0	0.00	10.70	15	15,109	0.10%
2020/07/27	0	0.00	5	10.90	10.80	-5	15,648	-0.03%
2020/07/17	3	11.00	0	0.00	10.85	3	16,106	0.02%
2020/07/16	0	0.00	0.7	11.00	11.05	-0.7	16,385	0.00%
2020/07/15	0	0.00	20	10.85	10.85	-20	16,399	-0.12%
2020/07/14	20	10.73	0	0.00	10.70	20	16,443	0.12%
2020/07/08	0	0.00	5	11.20	11.15	-5	16,764	-0.03%
2020/07/07	1	11.05	25	11.20	11.25	-24	16,658	-0.14%
2020/07/06	1	11.10	6	11.10	11.15	-5	16,800	-0.03%
2020/07/03	0	0.00	2	11.05	11.15	-2	16,619	-0.01%
2020/07/01	0	0.00	2	10.90	10.85	-2	16,423	-0.01%
2020/06/30	0	0.00	5	10.80	10.75	-5	16,528	-0.03%
2020/06/29	0	0.00	2	10.80	10.75	-2	16,612	-0.01%
2020/06/24	2	10.80	0	10.75	10.75	2	16,690	0.01%
2020/06/22	1	10.80	0	0.00	10.75	1	16,764	0.01%
2020/06/18	5	10.95	0	0.00	11.00	5	16,660	0.03%
2020/06/09	0	0.00	10	11.35	11.30	-10	17,670	-0.06%
2020/06/08	7	11.44	0	0.00	11.35	7	17,874	0.04%
2020/06/05	0	0.00	2	11.45	11.40	-2	17,760	-0.01%
2020/06/01	0	0.00	5	11.30	11.20	-5	18,068	-0.03%
2020/05/28	5	11.15	30	11.15	10.90	-25	17,750	-0.14%
2020/05/22	0	0.00	5	10.95	10.75	-5	17,500	-0.03%
2020/05/20	0	0.00	11	10.75	10.75	-11	16,708	-0.07%
2020/05/19	0	0.00	10	10.95	10.70	-10	16,592	-0.06%
2020/05/15	5	10.40	0	0.00	10.45	5	16,581	0.03%
2020/05/14	1	10.35	0	0.00	10.35	1	16,696	0.01%
2020/05/12	10	10.65	0	0.00	10.50	10	16,654	0.06%
2020/05/11	0	0.00	10	10.85	10.75	-10	16,641	-0.06%
2020/05/08	1	10.60	0	0.00	10.55	1	16,543	0.01%
2020/05/07	50	10.65	51	10.60	10.60	-1	16,552	-0.01%
2020/05/05	10	10.65	0	0.00	10.65	10	16,636	0.06%
2020/04/30	2	11.00	5	10.95	11.10	-3	16,615	-0.02%
2020/04/29	1.5	10.67	20	10.80	10.70	-18.5	16,169	-0.11%
2020/04/28	55	10.53	15	10.52	10.55	40	15,964	0.25%
2020/04/27	0	0.00	5	10.20	10.20	-5	16,250	-0.03%
2020/04/23	0	0.00	20	10.05	10.05	-20	16,292	-0.12%
2020/04/21	5	9.91	10	10.10	9.88	-5	16,366	-0.03%
2020/04/20	10	10.15	0	0.00	10.10	10	16,196	0.06%
2020/04/17	4	10.35	11	10.49	10.25	-7	16,085	-0.04%
2020/04/15	45	10.68	25	10.40	10.35	20	16,298	0.12%
2020/04/13	10	10.20	0	0.00	10.05	10	15,991	0.06%
2020/04/09	10	10.25	10	9.94	10.25	0	16,548	0.00%
2020/04/08	10	9.58	5	9.67	9.66	5	16,231	0.03%
2020/04/01	1	9.12	0	0.00	9.10	1	15,850	0.01%
2020/03/31	1	9.15	0	0.00	9.25	1	15,718	0.01%
2020/03/30	1	9.19	0.5	9.25	9.23	0.5	15,543	0.00%
2020/03/27	10	9.52	0	0.00	9.40	10	15,373	0.07%
2020/03/26	55	9.78	0	0.00	9.67	55	15,138	0.36%
2020/03/20	0	0.00	5	9.50	9.60	-5	14,994	-0.03%
2020/03/19	10	9.22	10	9.26	9.20	0	14,834	0.00%
2020/03/18	5	9.86	8	9.74	9.50	-3	14,626	-0.02%
2020/03/16	10	10.10	10	10.50	9.86	0	14,019	0.00%
2020/03/13	10	10.15	0	0.00	10.45	10	13,652	0.07%
2020/03/09	9	11.44	0	0.00	11.40	9	12,959	0.07%
2020/03/05	5	11.90	0	0.00	11.85	5	12,641	0.04%
2020/03/03	0	0.00	10	11.60	11.40	-10	12,316	-0.08%
2020/03/02	10	11.40	0	0.00	11.40	10	12,380	0.08%
2020/02/20	1	12.00	0	0.00	11.85	1	12,626	0.01%
2020/02/19	1	11.95	0	0.00	11.95	1	12,545	0.01%
2020/02/18	1	11.60	0	0.00	11.80	1	12,318	0.01%
2020/02/17	2	11.58	0	0.00	11.55	2	12,340	0.02%
2020/02/12	1	11.75	0	0.00	11.80	1	12,237	0.01%
2020/02/10	2	11.53	0	0.00	11.50	2	12,262	0.02%
2020/02/07	2	11.68	0	0.00	11.65	2	12,421	0.02%
2020/02/06	1	11.80	0	0.00	11.95	1	12,973	0.01%
2020/01/31	0	11.80	0	0.00	11.75	0	13,329	0.00%
2020/01/20	0.5	12.90	0	0.00	12.95	0.5	13,050	0.00%
2020/01/17	0	12.95	0	0.00	13.00	0	13,144	0.00%
2020/01/16	0.5	13.00	0	0.00	13.00	0.5	13,165	0.00%
2020/01/14	3	13.20	0	0.00	13.20	3	13,241	0.02%
2020/01/13	0	13.10	0	0.00	13.15	0	13,088	0.00%
2020/01/10	0	0.00	12	13.03	13.15	-12	13,087	-0.09%
2020/01/06	0	0.00	7	13.01	13.00	-7	12,401	-0.06%
2020/01/02	5	12.75	0	0.00	12.70	5	11,649	0.04%
2019/12/31	200	12.40	0	0.00	12.40	200	11,463	1.74%	大買/鉅額交易
2019/12/30	0	0.00	10	12.55	12.50	-10	11,447	-0.09%
2019/12/24	2	12.55	0	0.00	12.50	2	11,905	0.02%
2019/12/18	0	0.00	20	12.50	12.65	-20	11,984	-0.17%
2019/12/16	2	12.50	19	12.43	12.45	-17	11,701	-0.15%
2019/12/13	0	0.00	5	12.40	12.40	-5	11,696	-0.04%
2019/12/11	0	0.00	1	12.20	12.20	-1	11,623	-0.01%
2019/12/10	0	0.00	6.3	12.25	12.25	-6.3	11,682	-0.05%
2019/12/09	0	0.00	10	12.30	12.20	-10	11,742	-0.09%
2019/12/05	29	12.31	70	12.32	12.35	-41	11,600	-0.35%
2019/12/04	0	0.00	14	12.45	12.35	-14	11,313	-0.12%
2019/11/29	0	0.00	0.1	12.45	12.40	-0.1	11,292	0.00%
2019/11/28	0	0.00	15	12.57	12.55	-15	11,148	-0.13%
2019/11/26	0	0.00	5	12.40	12.50	-5	10,997	-0.05%
2019/11/22	0	0.00	1	12.40	12.40	-1	10,857	-0.01%
2019/11/21	2	12.50	0	0.00	12.55	2	10,902	0.02%
2019/11/19	1	12.55	0	0.00	12.50	1	10,607	0.01%
2019/11/14	20	12.40	1	12.30	12.35	19	10,800	0.18%
2019/11/13	300	12.55	0	0.00	12.60	300	10,919	2.75%	大買/鉅額交易
2019/11/12	200	12.60	0	0.00	12.65	200	11,077	1.81%	大買/鉅額交易
2019/11/05	500	12.45	200	12.54	12.65	300	11,154	2.69%	大買/大賣/鉅額交易
2019/11/04	0	0.00	2	12.70	12.80	-2	10,738	-0.02%
2019/11/01	2	12.50	0	0.00	12.50	2	10,651	0.02%
2019/10/31	5	12.50	0	0.00	12.50	5	11,116	0.04%
2019/10/29	4	12.80	5	12.85	12.70	-1	10,954	-0.01%
2019/10/28	5	13.10	0	0.00	13.05	5	11,109	0.05%
2019/10/25	56	13.40	4	13.30	13.20	52	11,122	0.47%
2019/10/23	2	13.25	0	0.00	13.20	2	11,233	0.02%
2019/10/17	4	13.10	0	0.00	13.10	4	12,137	0.03%
2019/10/03	1	12.75	5	12.75	12.70	-4	12,315	-0.03%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	5	13.20	0	0.00	13.25	5	12,417	0.04%
2019/09/10	1	13.20	0	0.00	13.15	1	13,246	0.01%
2019/08/30	0	0.00	1	12.85	12.85	-1	12,900	-0.01%
2019/08/29	1	12.65	0	0.00	12.65	1	12,874	0.01%
2019/08/28	0	0.00	1	12.75	12.75	-1	12,884	-0.01%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/06	1	12.90	0	0.00	13.25	1	12,195	0.01%
2019/08/02	0	0.00	12	13.60	13.40	-12	12,013	-0.10%
2019/08/01	1	14.20	11	14.11	14.10	-10	11,675	-0.09%
2019/07/31	0	0.00	1	14.35	14.40	-1	11,636	-0.01%
2019/07/30	1	14.20	1	14.60	14.25	0	11,591	0.00%
2019/07/29	0	0.00	3	14.15	14.20	-3	11,589	-0.03%
2019/07/26	1	13.95	0	0.00	14.00	1	11,462	0.01%
2019/07/25	7	13.75	0	0.00	14.10	7	11,566	0.06%
2019/07/23	0	0.00	5	13.95	14.00	-5	11,295	-0.04%
2019/07/19	6	13.61	0	0.00	13.65	6	10,570	0.06%
2019/07/18	2	13.50	22	13.54	13.50	-20	10,554	-0.19%
2019/07/16	0	0.00	20	13.45	13.45	-20	11,011	-0.18%
2019/07/15	1	13.15	0	0.00	13.35	1	11,357	0.01%
2019/07/12	4	13.26	0	0.00	13.25	4	11,481	0.03%
2019/07/11	1	13.35	0.2	13.35	13.40	0.8	11,655	0.01%
2019/07/09	9	13.29	0	0.00	13.40	9	12,327	0.07%
2019/07/08	5	13.40	1	13.50	13.30	4	12,318	0.03%
2019/07/05	7	13.40	0	0.00	13.55	7	12,131	0.06%
2019/07/04	13	13.50	0	0.00	13.50	13	11,989	0.11%
2019/07/03	2	13.40	55	13.31	13.40	-53	11,851	-0.45%
2019/07/02	5	13.25	0	0.00	13.30	5	11,767	0.04%
2019/07/01	5	13.05	0	0.00	13.10	5	11,539	0.04%
2019/06/28	10	12.48	0	0.00	12.45	10	11,211	0.09%
2019/06/27	5	12.65	0	0.00	12.65	5	11,223	0.04%
2019/06/26	30	12.63	20	12.63	12.60	10	11,197	0.09%
2019/06/25	5	12.45	1	12.45	12.50	4	11,164	0.04%
2019/06/24	10	12.40	0	0.00	12.50	10	11,265	0.09%
2019/06/21	1	12.55	0	0.00	12.45	1	11,358	0.01%
2019/06/18	0	0.00	10	12.00	12.00	-10	11,207	-0.09%
2019/06/13	0	0.00	10	12.10	12.10	-10	11,308	-0.09%
2019/06/11	5	12.05	0	0.00	12.05	5	11,463	0.04%
2019/06/10	0	0.00	32	12.07	12.05	-32	11,452	-0.28%
2019/06/04	0	12.00	0	0.00	12.00	0	11,425	0.00%
2019/06/03	5	11.95	0	0.00	11.95	5	11,386	0.04%
2019/05/31	0	12.10	0	0.00	12.10	0	11,382	0.00%
2019/05/30	0	11.95	0	0.00	11.90	0	11,414	0.00%
2019/05/17	0	0.00	3	12.05	12.05	-3	12,242	-0.02%
2019/05/15	0	12.40	0	0.00	12.40	0	12,304	0.00%
2019/05/14	0	12.40	0	0.00	12.35	0	12,283	0.00%
2019/05/13	0	12.55	0	0.00	12.60	0	12,168	0.00%
2019/05/06	23	13.13	0	0.00	13.05	23	11,436	0.20%
2019/05/02	20	13.70	0	0.00	13.75	20	10,789	0.19%
2019/04/29	0	0.00	60	13.35	13.40	-60	10,393	-0.58%
2019/04/26	3	13.25	56	13.25	13.30	-53	10,284	-0.52%
2019/04/24	0	0.00	3	13.40	13.20	-3	10,129	-0.03%
2019/04/22	0	0.00	52.2	13.42	13.30	-52.2	9,816	-0.53%
2019/04/19	6	12.90	0	0.00	12.95	6	9,401	0.06%
2019/04/16	0	0.00	5	12.65	12.65	-5	8,641	-0.06%
2019/04/15	5	12.65	5.5	12.59	12.60	-0.5	8,450	-0.01%
2019/04/12	50	12.20	10	12.25	12.20	40	8,059	0.50%
2019/04/11	6	12.18	10	12.25	12.20	-4	8,020	-0.05%
2019/04/03	0	0.00	5	11.95	12.00	-5	7,930	-0.06%
2019/04/02	0	0.00	1	11.90	11.90	-1	7,976	-0.01%
2019/04/01	3	11.80	10	11.95	11.85	-7	7,937	-0.09%
2019/03/27	11	11.71	0	0.00	11.70	11	8,052	0.14%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	10	12.05	0	0.00	11.90	10	7,976	0.13%
2019/03/21	0	0.00	53	12.20	12.15	-53	8,141	-0.65%
2019/03/19	0	0.00	10	12.10	12.15	-10	8,523	-0.12%
2019/03/15	5	12.10	0	0.00	12.20	5	8,818	0.06%
2019/02/27	10	12.45	10	12.60	12.45	0	11,874	0.00%
2019/02/26	0	0.00	5	12.50	12.50	-5	11,688	-0.04%
2019/02/25	0	0.00	11	12.30	12.25	-11	11,552	-0.10%
2019/02/22	2	12.15	0	0.00	12.15	2	11,516	0.02%
2019/02/21	8.5	12.22	7	12.06	12.25	1.5	11,478	0.01%
2019/02/20	0	0.00	3	11.98	12.00	-3	11,234	-0.03%
2019/01/24	1	11.95	0	0.00	12.00	1	11,578	0.01%
2019/01/23	13	11.95	0	0.00	11.90	13	11,755	0.11%
2019/01/22	0	0.00	10	12.10	12.10	-10	11,772	-0.08%
2019/01/09	0	0.00	5	12.00	12.05	-5	12,471	-0.04%
2019/01/07	0	0.00	10	11.85	11.95	-10	12,443	-0.08%
2019/01/04	10	11.60	0	0.00	11.60	10	12,540	0.08%
2018/12/27	0	0.00	15	12.00	12.00	-15	12,791	-0.12%
2018/12/26	0	0.00	7	11.80	11.80	-7	12,780	-0.05%
2018/12/25	0	0.00	24	11.85	11.85	-24	12,773	-0.19%
2018/12/24	5	12.05	8	12.15	12.15	-3	12,676	-0.02%
2018/12/22	24	12.00	15	12.00	12.05	9	12,700	0.07%
2018/12/21	0	0.00	3	12.20	12.05	-3	12,750	-0.02%
2018/12/20	0	0.00	9	12.45	12.30	-9	12,629	-0.07%
2018/12/19	0	0.00	5	12.50	12.55	-5	12,524	-0.04%
2018/12/18	3	12.60	0	0.00	12.50	3	12,435	0.02%
2018/12/14	0	0.00	5	12.35	12.50	-5	12,009	-0.04%
2018/12/13	0	0.00	1	12.20	12.50	-1	12,011	-0.01%
2018/12/11	0	0.00	10	12.05	12.05	-10	11,561	-0.09%
2018/12/10	6	11.80	0	0.00	11.80	6	11,391	0.05%
2018/12/07	10	12.00	10	12.00	12.00	0	11,284	0.00%
2018/12/06	36	11.90	0	0.00	11.90	36	11,273	0.32%
2018/12/05	7	12.16	5	12.20	12.20	2	11,076	0.02%
2018/12/04	11	12.02	1	12.05	12.25	10	10,963	0.09%
2018/12/03	0	0.00	8	12.01	11.95	-8	10,609	-0.08%
2018/11/30	97	11.79	115	11.82	11.65	-18	10,062	-0.18%	大賣/
2018/11/29	34	12.12	0	0.00	12.00	34	9,059	0.38%
2018/11/28	5	12.10	0	0.00	12.15	5	8,833	0.06%
2018/11/26	0	0.00	2	11.75	11.65	-2	8,199	-0.02%
2018/11/23	10	11.50	15	11.50	11.45	-5	8,107	-0.06%
2018/11/22	30	11.63	68	11.73	11.60	-38	8,228	-0.46%
2018/11/21	5	11.75	10	11.65	11.70	-5	8,322	-0.06%
2018/11/20	10.2	11.60	39	11.61	11.65	-28.8	8,193	-0.35%
2018/11/19	10.3	11.65	0	0.00	11.70	10.3	8,201	0.13%
2018/11/15	0	0.00	7	11.65	11.70	-7	8,162	-0.09%
2018/11/08	0	0.00	1	11.40	11.40	-1	8,073	-0.01%
2018/11/05	9	11.35	0	0.00	11.40	9	8,110	0.11%
2018/11/02	41	11.29	0	0.00	11.35	41	8,002	0.51%
2018/10/29	0	0.00	21	11.15	11.15	-21	8,089	-0.26%
2018/10/19	0	0.00	10	12.00	12.35	-10	7,969	-0.13%
2018/10/18	0	0.00	10	12.30	12.15	-10	7,878	-0.13%
2018/10/15	0	0.00	5	11.75	11.75	-5	7,789	-0.06%
2018/10/11	5	11.55	10	12.00	11.55	-5	7,688	-0.07%
2018/10/09	0	0.00	20	12.58	12.55	-20	7,394	-0.27%
2018/09/27	15	13.08	0.4	13.00	13.05	14.6	7,588	0.19%
2018/09/26	0	0.00	5.2	12.90	12.90	-5.2	7,462	-0.07%
2018/09/20	0	0.00	20	12.60	12.60	-20	7,933	-0.25%
2018/09/19	5	12.60	0	0.00	12.70	5	8,140	0.06%
2018/09/18	0	0.00	4	12.25	12.25	-4	8,238	-0.05%
2018/09/11	0	0.00	7	12.25	12.30	-7	8,988	-0.08%
2018/09/10	1	12.15	0	0.00	12.10	1	9,068	0.01%
2018/09/07	0	0.00	1	12.55	12.35	-1	8,996	-0.01%
2018/08/29	35	13.05	0	0.00	13.00	35	9,103	0.38%
2018/08/28	1	13.45	3	13.50	13.55	-2	8,936	-0.02%
2018/08/14	0	0.00	0.4	13.50	13.50	-0.4	10,051	0.00%
2018/08/13	0	0.00	2	13.65	13.45	-2	10,142	-0.02%
2018/08/06	1	14.45	0	0.00	14.40	1	10,217	0.01%
2018/08/02	0	0.00	5	13.90	13.85	-5	10,189	-0.05%
2018/08/01	0	0.00	10	14.15	14.15	-10	10,196	-0.10%
2018/07/30	0	0.00	20	13.78	13.75	-20	10,216	-0.20%
2018/07/27	1	13.60	0	0.00	13.80	1	10,222	0.01%
2018/07/24	0	0.00	20	13.45	13.55	-20	10,704	-0.19%
2018/07/16	1	13.00	0	0.00	13.00	1	11,369	0.01%
2018/07/13	1	13.10	3	13.00	13.10	-2	11,522	-0.02%
2018/07/12	2	12.98	1	12.90	12.90	1	11,588	0.01%
2018/07/02	25	13.40	0	0.00	13.35	25	11,812	0.21%
2018/06/28	1	12.90	0	0.00	12.95	1	11,482	0.01%
2018/06/27	12	13.34	500	13.30	13.05	-488	11,368	-4.29%	大賣/鉅額交易
2018/06/26	1	13.35	0	0.00	13.30	1	11,309	0.01%
2018/06/25	11	13.85	200	13.85	13.80	-189	11,240	-1.68%	大賣/鉅額交易
2018/06/22	0	0.00	180	14.15	14.10	-180	11,204	-1.61%	大賣/鉅額交易
2018/06/20	52	14.45	3	14.40	14.35	49	11,437	0.43%
2018/06/19	11	14.65	0	0.00	14.55	11	11,403	0.10%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/07	0	0.00	5	14.90	14.95	-5	12,679	-0.04%
2018/06/06	0	0.00	14	14.95	14.95	-14	12,905	-0.11%
2018/05/31	0	0.00	67	14.74	14.85	-67	13,396	-0.50%
2018/05/30	11	14.89	0	0.00	14.75	11	13,509	0.08%
2018/05/24	2	15.35	0	0.00	15.25	2	13,928	0.01%
2018/05/23	82	15.30	0	0.00	15.25	82	13,882	0.59%
2018/05/22	18	15.51	10	15.70	15.40	8	13,950	0.06%
2018/05/18	0	0.00	2	14.75	14.90	-2	13,621	-0.01%
2018/05/17	1	14.75	2	14.80	14.70	-1	13,812	-0.01%
2018/05/11	5	14.95	0	0.00	14.95	5	15,437	0.03%
2018/05/08	100	15.00	0	0.00	15.05	100	15,796	0.63%
2018/05/04	0	0.00	1	15.05	15.00	-1	15,983	-0.01%
2018/05/03	20	15.00	0	0.00	15.00	20	15,982	0.13%
2018/04/27	0	0.00	40	14.30	14.30	-40	16,687	-0.24%
2018/04/26	0	0.00	22	14.23	14.20	-22	17,170	-0.13%
2018/04/25	0	0.00	16	14.36	14.30	-16	17,237	-0.09%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/23	0	0.00	8	14.93	14.90	-8	17,802	-0.04%
2018/04/13	1	15.00	0	0.00	15.05	1	19,558	0.01%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/10	1	15.15	5	15.20	15.10	-4	24,086	-0.02%
2018/04/09	7	15.14	0	0.00	15.15	7	26,348	0.03%
2018/04/02	3	15.25	0	0.00	15.20	3	28,675	0.01%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/28	1	15.10	0	0.00	15.10	1	29,124	0.00%
2018/03/27	6	15.25	0	0.00	15.30	6	29,139	0.02%
2018/03/26	10	15.20	0	0.00	15.20	10	29,356	0.03%
2018/03/22	5	16.00	0	0.00	15.75	5	29,682	0.02%
2018/03/15	0	0.00	20	15.65	15.60	-20	29,131	-0.07%
2018/03/12	0	0.00	17	15.78	15.85	-17	31,022	-0.05%
2018/03/05	10	15.40	3	15.20	15.20	7	32,372	0.02%
2018/03/01	0	0.00	10	15.65	15.90	-10	32,670	-0.03%
2018/02/27	20	15.53	12	15.66	15.45	8	32,580	0.02%
2018/02/23	10	15.60	0	0.00	15.50	10	32,621	0.03%
2018/02/12	1	15.15	0	0.00	15.10	1	32,807	0.00%
2018/02/08	0	0.00	7	15.35	15.25	-7	32,727	-0.02%
2018/02/07	12	15.68	15	15.78	15.50	-3	32,820	-0.01%
2018/02/06	13	15.41	14	15.16	15.30	-1	33,097	0.00%
2018/02/05	4	16.30	6	16.35	16.45	-2	32,631	-0.01%
2018/02/02	16	16.93	0	0.00	16.80	16	32,616	0.05%
2018/01/30	22	17.34	3	17.40	17.20	19	33,901	0.06%
2018/01/25	52	17.45	3	17.45	17.40	49	34,056	0.14%
2018/01/24	7	17.49	10	17.15	17.60	-3	34,671	-0.01%
2018/01/23	2	17.10	4	17.16	17.15	-2	34,505	-0.01%
2018/01/22	25	17.61	3	17.55	17.50	22	34,772	0.06%
2018/01/19	0	0.00	12	18.10	18.05	-12	34,455	-0.03%
2018/01/18	1	17.95	0	0.00	18.10	1	34,640	0.00%
2018/01/17	3	18.00	0	0.00	18.05	3	34,805	0.01%
2018/01/11	5	18.09	0	0.00	17.85	5	35,930	0.01%
2018/01/10	0	0.00	8	17.78	17.75	-8	35,893	-0.02%
2018/01/09	0	0.00	1	18.25	18.20	-1	35,609	0.00%
2018/01/08	20	18.34	19	18.38	18.40	1	35,487	0.00%
2018/01/05	64	18.47	21	18.64	18.70	43	35,212	0.12%
2018/01/04	8	17.99	72	17.95	18.15	-64	32,858	-0.19%
2018/01/03	43	17.92	12	17.93	17.70	31	31,810	0.10%
2018/01/02	23	17.81	96	17.28	17.95	-73	29,691	-0.25%