長榮 (2603)-台灣企銀-太平券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4694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－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/04/26	5	185.10	14	185.39	187.00	-9	36,888	-0.02%
2024/04/25	2	180.75	4	179.88	181.00	-2	36,262	-0.01%
2024/04/24	2	176.25	9	178.61	180.00	-7	36,522	-0.02%
2024/04/23	4	175.00	2	173.50	173.50	2	36,537	0.01%
2024/04/22	2.2	178.55	4	180.38	174.00	-1.8	36,681	0.00%
2024/04/19	3	175.50	13	173.73	172.50	-10	36,159	-0.03%
2024/04/18	3	169.00	0	0.00	168.00	3	36,032	0.01%
2024/04/17	8	172.44	8	171.00	170.50	0	36,093	0.00%
2024/04/16	13	174.12	8	173.50	170.50	5	36,505	0.01%
2024/04/15	20	176.63	25	177.66	178.00	-5	37,006	-0.01%
2024/04/12	3	175.00	4	176.00	176.50	-1	37,086	0.00%
2024/04/11	1	174.50	26.2	173.85	175.00	-25.2	37,542	-0.07%
2024/04/10	2	171.25	1	170.00	169.00	1	38,445	0.00%
2024/04/09	3	170.17	3	170.00	171.00	0	39,073	0.00%
2024/04/08	4	166.25	1	166.50	168.00	3	39,673	0.01%
2024/04/03	2	166.00	3	166.00	165.00	-1	39,600	0.00%
2024/04/02	12.1	166.62	12	165.83	165.50	0.1	39,719	0.00%
2024/04/01	16	169.13	11	168.95	167.50	5	39,542	0.01%
2024/03/29	6	173.08	12.2	174.93	172.00	-6.2	39,509	-0.02%
2024/03/28	4	177.00	3.3	175.95	176.00	0.7	39,026	0.00%
2024/03/27	2	175.50	3	174.00	175.50	-1	38,886	0.00%
2024/03/26	4.2	169.62	1.1	171.91	171.50	3.1	39,666	0.01%
2024/03/25	5	173.20	5	173.00	173.50	0	40,019	0.00%
2024/03/22	18	170.19	3.1	172.61	170.00	14.9	40,849	0.04%
2024/03/21	17	177.21	5.2	175.92	175.00	11.8	41,611	0.03%
2024/03/20	10	180.85	14.1	180.74	176.00	-4.1	41,532	-0.01%
2024/03/19	9.4	170.82	39.4	175.10	177.00	-30	40,415	-0.07%
2024/03/18	5.3	163.22	2.8	163.82	164.50	2.5	39,780	0.01%
2024/03/15	41.8	167.84	9.1	170.07	166.50	32.7	40,039	0.08%
2024/03/14	9	184.83	4	183.00	183.50	5	38,795	0.01%
2024/03/13	4	192.63	38.4	193.74	191.00	-34.4	38,018	-0.09%
2024/03/12	1	186.00	13.4	183.46	187.50	-12.4	37,317	-0.03%
2024/03/11	4	180.38	1.4	180.33	180.00	2.6	36,896	0.01%
2024/03/08	18	180.86	24	182.63	179.50	-6	36,775	-0.02%
2024/03/07	9	176.72	17	176.94	177.50	-8	36,257	-0.02%
2024/03/06	12	171.17	4	171.25	171.50	8	35,864	0.02%
2024/03/05	7	174.07	6.6	172.56	173.50	0.4	35,697	0.00%
2024/03/04	12	170.00	30.2	169.70	172.00	-18.2	35,258	-0.05%
2024/03/01	0	0.00	9	166.61	165.00	-9	34,722	-0.03%
2024/02/29	3	164.67	10.1	165.59	165.50	-7.1	34,435	-0.02%
2024/02/27	5	161.20	6	160.08	159.50	-1	33,938	0.00%
2024/02/23	11	159.05	7	161.93	159.50	4	33,829	0.01%
2024/02/22	5	162.40	11.3	161.48	162.50	-6.3	33,543	-0.02%
2024/02/21	2.2	155.95	13	157.00	155.00	-10.8	32,882	-0.03%
2024/02/20	0	0.00	4	151.88	153.50	-4	32,583	-0.01%
2024/02/19	5	148.00	4	148.00	149.00	1	32,553	0.00%
2024/02/16	3	150.00	0	0.00	148.00	3	32,785	0.01%
2024/02/15	3	147.00	0.3	148.00	149.00	2.8	33,361	0.01%
2024/02/02	16	150.25	4	151.38	150.00	12	32,998	0.04%
2024/02/01	2	156.25	14	156.46	157.00	-12	32,542	-0.04%
2024/01/31	3	151.00	1	151.00	150.50	2	32,117	0.01%
2024/01/30	0.2	152.50	0	0.00	151.50	0.2	32,035	0.00%
2024/01/29	11	150.45	11	151.00	151.50	0	32,167	0.00%
2024/01/25	6	151.92	7	152.50	151.50	-1	32,011	0.00%
2024/01/24	1	156.50	0	0.00	153.50	1	31,874	0.00%
2024/01/23	3	153.50	4	153.63	152.50	-1	31,848	0.00%
2024/01/22	4	150.00	1	149.50	152.50	3	31,840	0.01%
2024/01/19	8.1	156.00	1.4	154.50	155.00	6.7	31,526	0.02%
2024/01/18	1	157.50	0	0.00	158.00	1	31,319	0.00%
2024/01/17	4	152.49	3	151.33	152.50	1	30,863	0.00%
2024/01/16	35	157.49	33	153.80	153.50	2	30,351	0.01%
2024/01/15	25.1	157.46	22	158.64	158.50	3.1	29,887	0.01%
2024/01/12	12	153.92	17	155.24	156.50	-5	29,552	-0.02%
2024/01/11	14.2	149.11	13	148.50	149.00	1.2	28,933	0.00%
2024/01/10	23	149.26	26	147.12	148.00	-3	28,833	-0.01%
2024/01/09	14	151.07	9	151.33	151.50	5	28,159	0.02%
2024/01/08	9	160.83	12	161.46	160.50	-3	27,201	-0.01%
2024/01/05	3	162.33	3.4	162.53	162.50	-0.4	26,660	0.00%
2024/01/04	22.2	160.74	24	161.83	161.00	-1.8	26,027	-0.01%
2024/01/03	7	154.21	5.3	153.70	155.00	1.8	25,080	0.01%
2024/01/02	6	150.92	8.4	151.39	151.00	-2.4	24,376	-0.01%
2023/12/29	2	143.25	1	143.50	143.50	1	23,571	0.00%
2023/12/28	6	143.83	8	143.88	143.00	-2	23,503	-0.01%
2023/12/27	2	149.50	9	148.44	147.00	-7	23,295	-0.03%
2023/12/26	5	143.00	7	144.36	146.50	-2	23,118	-0.01%
2023/12/25	20.4	143.81	30.6	142.84	142.00	-10.2	22,603	-0.05%
2023/12/22	3	151.17	35.3	152.39	153.00	-32.3	21,338	-0.15%
2023/12/21	27	148.59	30	150.45	152.00	-3	20,511	-0.01%
2023/12/20	3	146.67	4	147.50	148.00	-1	19,284	-0.01%
2023/12/19	15	145.47	8.2	144.76	147.00	6.8	18,551	0.04%
2023/12/18	19.1	142.27	45.2	140.42	141.50	-26.1	17,480	-0.15%
2023/12/15	9	134.17	9	133.33	134.00	0	16,324	0.00%
2023/12/14	40	128.50	10.2	128.99	129.00	29.8	15,980	0.19%
2023/12/13	9.3	128.32	10.8	128.03	129.50	-1.5	16,287	-0.01%
2023/12/12	8.1	123.57	16.2	125.73	129.00	-8.1	17,166	-0.05%
2023/12/11	0.7	121.00	59.7	120.18	122.00	-59	16,528	-0.36%
2023/12/08	1	117.00	1	117.50	118.50	0	16,123	0.00%
2023/12/07	1	115.50	0	0.00	115.50	1	16,004	0.01%
2023/12/05	6	119.17	3	116.33	117.50	3	15,952	0.02%
2023/12/04	6	116.33	8.1	117.80	118.50	-2.1	15,627	-0.01%
2023/12/01	0	0.00	1	114.00	114.50	-1	15,074	-0.01%
2023/11/29	2	113.00	0	0.00	112.00	2	15,059	0.01%
2023/11/28	5.2	113.02	13	114.00	114.00	-7.8	14,999	-0.05%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	0	0.00	1	112.00	112.00	-1	14,926	-0.01%
2023/11/21	1.3	113.12	0	0.00	113.50	1.3	14,894	0.01%
2023/11/17	2	115.25	0.2	116.00	115.00	1.8	14,806	0.01%
2023/11/16	0	0.00	6	117.42	117.00	-6	14,770	-0.04%
2023/11/15	13	114.58	8	115.19	115.50	5	14,653	0.03%
2023/11/14	45	114.60	55	114.15	114.00	-10	15,129	-0.07%
2023/11/13	1	108.50	42	108.50	108.50	-41	14,642	-0.28%
2023/11/09	0.1	108.50	0	0.00	109.00	0.1	14,856	0.00%
2023/11/08	2	108.25	53	107.50	107.50	-51	15,081	-0.34%
2023/11/06	4	108.75	2	109.00	109.00	2	15,305	0.01%
2023/11/03	1	113.00	4.6	112.70	113.00	-3.6	15,267	-0.02%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	0.1	109.00	109.00	-0.1	15,818	0.00%
2023/10/31	60	108.50	33	107.52	107.50	27	16,245	0.17%
2023/10/30	0	0.00	2.3	108.61	110.00	-2.3	16,294	-0.01%
2023/10/26	0	0.00	1	105.00	106.50	-1	16,883	-0.01%
2023/10/24	0	0.00	3	105.00	105.00	-3	17,749	-0.02%
2023/10/23	2	103.75	2.1	104.00	103.50	-0.1	18,210	0.00%
2023/10/19	1	102.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	0	103.50	2	103.00	102.50	-2	18,937	-0.01%
2023/10/17	3	104.00	0	0.00	103.00	3	19,151	0.02%
2023/10/16	2	103.25	0	0.00	104.00	2	19,727	0.01%
2023/10/11	11.4	104.32	0	0.00	103.50	11.4	20,907	0.05%
2023/10/06	0	0.00	1	112.00	111.00	-1	21,333	0.00%
2023/10/05	1	112.50	0	0.00	112.00	1	21,800	0.00%
2023/10/03	5.2	111.10	1	112.50	110.50	4.2	22,392	0.02%
2023/10/02	2	113.75	1	112.50	113.50	1	22,820	0.00%
2023/09/27	0	0.00	1	116.50	116.00	-1	24,267	0.00%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	1	115.50	2.2	115.45	116.00	-1.2	28,400	0.00%
2023/09/22	1.2	114.92	2	114.50	114.50	-0.8	30,676	0.00%
2023/09/21	22	115.11	1	115.50	115.50	21	32,343	0.06%
2023/09/20	10	117.00	15	118.83	117.50	-5	32,854	-0.02%
2023/09/19	0	0.00	8	116.63	116.00	-8	33,020	-0.02%
2023/09/18	8	117.69	9	117.89	117.00	-1	33,391	0.00%
2023/09/15	6	113.42	63.2	115.60	118.50	-57.2	33,494	-0.17%
2023/09/14	1	108.00	8	108.75	109.50	-7	32,626	-0.02%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0	0.00	1	105.50	106.50	-1	33,978	0.00%
2023/09/08	0.1	107.00	0	0.00	107.00	0.1	34,493	0.00%
2023/09/07	1	107.00	2	106.50	107.00	-1	34,795	0.00%
2023/09/06	1	108.00	0	0.00	107.00	1	35,038	0.00%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	1	106.50	0	0.00	105.50	1	35,625	0.00%
2023/08/31	0	0.00	1	105.98	106.50	-1	35,862	0.00%
2023/08/29	0	0.00	2	105.50	105.50	-2	36,398	-0.01%
2023/08/28	2	104.50	0	0.00	105.00	2	36,584	0.01%
2023/08/25	0	0.00	3	106.17	105.50	-3	36,830	-0.01%
2023/08/23	50	106.00	1	106.50	106.50	49	37,332	0.13%
2023/08/22	1	106.50	0	0.00	106.50	1	37,581	0.00%
2023/08/21	2	105.75	0	0.00	105.00	2	37,731	0.01%
2023/08/18	3	108.00	19	108.74	107.00	-16	37,575	-0.04%
2023/08/17	1	103.00	1	106.00	106.00	0	36,942	0.00%
2023/08/16	15	104.33	31	105.00	104.00	-16	36,917	-0.04%
2023/08/15	1	106.00	0	0.00	106.00	1	36,768	0.00%
2023/08/11	1	107.50	11	107.18	108.00	-10	36,707	-0.03%
2023/08/10	0.1	106.50	1	107.00	107.00	-0.9	36,734	0.00%
2023/08/09	0.2	108.00	0	0.00	106.50	0.2	36,859	0.00%
2023/08/08	0	0.00	0.1	107.00	107.50	-0.1	36,719	0.00%
2023/08/07	4	105.13	1	105.50	106.50	3	36,651	0.01%
2023/08/04	0	0.00	5.5	107.64	109.00	-5.5	36,474	-0.02%
2023/08/02	9	104.00	4.1	104.38	105.00	4.9	36,055	0.01%
2023/08/01	0	0.00	1	105.00	105.50	-1	35,949	0.00%
2023/07/31	35	107.63	4	104.63	104.00	31	35,838	0.09%
2023/07/28	12	106.08	22	106.93	107.50	-10	35,459	-0.03%
2023/07/27	6.5	103.38	3	103.00	103.00	3.5	35,471	0.01%
2023/07/26	0	0.00	23.1	103.34	102.00	-23.1	35,888	-0.06%
2023/07/25	1	99.50	0	0.00	99.70	1	35,577	0.00%
2023/07/24	11	99.55	11	99.28	99.30	0	35,591	0.00%
2023/07/21	17	99.99	5	101.20	101.00	12	35,463	0.03%
2023/07/20	0	0.00	8.6	100.23	101.00	-8.6	35,242	-0.02%
2023/07/19	15	99.79	10.6	99.31	98.10	4.4	34,939	0.01%
2023/07/18	7	99.17	16	100.41	98.60	-9	34,607	-0.03%
2023/07/17	2.6	98.38	4	98.38	98.40	-1.4	34,323	0.00%
2023/07/14	15.1	97.79	5	98.50	96.50	10.1	34,205	0.03%
2023/07/13	29	96.53	5.2	97.62	95.90	23.8	34,165	0.07%
2023/07/12	13	100.92	2	100.50	100.50	11	33,790	0.03%
2023/07/11	5	104.50	1	104.00	104.00	4	33,810	0.01%
2023/07/10	8	105.69	17.1	105.49	104.50	-9.1	33,576	-0.03%
2023/07/07	45.2	106.96	7	107.57	108.00	38.2	33,543	0.11%
2023/07/06	8	106.38	6.2	105.84	106.50	1.8	33,027	0.01%
2023/07/05	11.2	105.16	35.7	106.11	107.00	-24.5	32,746	-0.07%
2023/07/04	61.6	107.53	41.8	107.58	105.50	19.8	31,898	0.06%
2023/07/03	10	99.61	11.5	101.85	102.50	-1.5	28,846	-0.01%
2023/06/30	70.4	92.03	49.6	92.23	93.50	20.8	27,771	0.07%
2023/06/29	48.8	154.52	71	154.70	155.00	-22.2	25,531	-0.09%
2023/06/28	4	157.63	57.1	157.28	157.50	-53.1	23,792	-0.22%
2023/06/27	2	161.50	17	161.09	161.00	-15	23,207	-0.06%
2023/06/26	10	159.25	55	159.45	160.00	-45	22,956	-0.20%
2023/06/21	4.3	159.92	9	160.67	158.00	-4.7	22,405	-0.02%
2023/06/20	5.1	162.99	21	163.50	162.50	-15.9	22,028	-0.07%
2023/06/19	11.1	162.71	2.1	163.98	162.00	9.1	21,797	0.04%
2023/06/16	18.1	165.35	21.2	165.12	166.00	-3.1	21,478	-0.01%
2023/06/15	23	162.65	34	161.76	162.00	-11	21,093	-0.05%
2023/06/14	9	161.94	39.3	161.54	161.50	-30.3	21,133	-0.14%
2023/06/13	6	156.92	14.2	156.99	157.00	-8.2	21,751	-0.04%
2023/06/12	5	154.60	1	155.50	155.50	4	23,770	0.02%
2023/06/09	3	154.50	4	153.88	155.00	-1	24,470	0.00%
2023/06/08	3	153.67	6	154.50	154.00	-3	24,993	-0.01%
2023/06/07	3.1	151.35	3	151.17	151.00	0.1	25,857	0.00%
2023/06/06	3	151.00	2	151.25	151.50	1	26,019	0.00%
2023/06/05	11	151.14	0	0.00	151.00	11	26,045	0.04%
2023/06/02	9	153.17	0	0.00	152.50	9	26,017	0.03%
2023/06/01	12.2	153.41	2	153.00	153.50	10.2	26,177	0.04%
2023/05/31	33	154.98	1	155.00	153.00	32	26,502	0.12%
2023/05/30	5	153.90	3	155.33	153.50	2	26,649	0.01%
2023/05/29	2	157.00	27	156.89	157.00	-25	26,666	-0.09%
2023/05/26	5	153.00	6	153.25	152.50	-1	26,727	0.00%
2023/05/25	10	150.40	1.1	150.55	150.00	8.9	26,905	0.03%
2023/05/24	1	152.00	0	0.00	151.50	1	27,177	0.00%
2023/05/23	2	152.00	0	0.00	151.50	2	27,736	0.01%
2023/05/22	4	154.00	91	153.43	153.50	-87	27,619	-0.31%
2023/05/19	1	150.00	0.2	151.00	150.50	0.8	27,430	0.00%
2023/05/18	2	151.50	0	0.00	151.00	2	27,342	0.01%
2023/05/17	4	151.50	0	0.00	151.00	4	27,418	0.01%
2023/05/16	2.2	151.50	0	0.00	151.00	2.2	27,540	0.01%
2023/05/15	89	151.74	1	153.50	152.50	88	27,598	0.32%
2023/05/12	1	151.50	0	0.00	152.50	1	27,656	0.00%
2023/05/11	6	151.42	0	0.00	151.00	6	27,729	0.02%
2023/05/10	1	154.00	9	153.00	155.00	-8	27,613	-0.03%
2023/05/09	4	151.25	3	151.00	151.00	1	27,411	0.00%
2023/05/08	4	150.00	4	150.50	151.00	0	27,731	0.00%
2023/05/05	13	151.35	7	151.50	151.50	6	28,099	0.02%
2023/05/04	2	151.50	2	150.50	150.50	0	28,367	0.00%
2023/05/03	26.2	150.58	6	149.83	150.00	20.2	28,270	0.07%
2023/05/02	21.1	155.81	1.5	155.97	155.50	19.7	27,680	0.07%
2023/04/28	4	162.38	2	163.25	161.50	2	27,264	0.01%
2023/04/27	2.2	159.26	1	159.00	159.00	1.2	27,278	0.00%
2023/04/26	7.1	159.86	0.1	161.00	160.00	7	27,299	0.03%
2023/04/25	10	164.30	7	162.50	162.00	3	27,227	0.01%
2023/04/24	5	165.11	0	0.00	165.00	5	27,297	0.02%
2023/04/21	2.3	168.73	2	168.75	166.00	0.3	27,427	0.00%
2023/04/20	14.4	169.78	1	169.00	170.50	13.4	27,297	0.05%
2023/04/19	1	169.00	1.5	168.43	168.00	-0.5	27,522	0.00%
2023/04/18	9.1	175.08	13.1	172.10	170.00	-4	27,398	-0.01%
2023/04/17	12	171.71	30	173.03	174.50	-18	27,159	-0.07%
2023/04/14	7.2	167.98	13.2	168.70	170.00	-6	26,921	-0.02%
2023/04/13	3	167.00	4	166.00	166.50	-1	26,615	0.00%
2023/04/12	8.2	166.51	6	166.50	166.50	2.2	26,726	0.01%
2023/04/11	1	165.00	4	164.63	164.50	-3	26,529	-0.01%
2023/04/10	1	165.95	2	166.00	163.50	-1	26,684	0.00%
2023/04/07	9	160.50	4	162.50	163.50	5	26,603	0.02%
2023/04/06	2	158.50	0.5	159.00	158.00	1.5	26,571	0.01%
2023/03/31	5	160.00	7	159.36	158.50	-2	26,943	-0.01%
2023/03/30	2	158.50	0	0.00	158.00	2	27,792	0.01%
2023/03/29	1	161.50	0	0.00	158.50	1	28,237	0.00%
2023/03/28	2	161.00	1	162.00	160.50	1	28,697	0.00%
2023/03/27	2	159.75	0	0.00	161.00	2	29,204	0.01%
2023/03/24	1.1	160.45	1.1	160.00	160.50	0	30,143	0.00%
2023/03/23	4	159.00	13.4	159.37	159.50	-9.4	30,253	-0.03%
2023/03/22	3	161.50	4	161.50	161.50	-1	30,188	0.00%
2023/03/21	21	161.88	15	161.50	160.50	6	30,206	0.02%
2023/03/20	4.1	164.02	3	163.33	162.00	1.1	30,099	0.00%
2023/03/17	6.1	161.00	4	160.75	162.00	2.1	29,846	0.01%
2023/03/16	29.7	161.44	10	160.70	159.50	19.7	29,571	0.07%
2023/03/15	55.3	172.59	6.3	174.53	167.00	49	28,621	0.17%
2023/03/14	8.2	167.02	10.1	168.32	171.00	-1.9	26,668	-0.01%
2023/03/13	7	165.71	10.9	167.78	170.50	-3.9	25,971	-0.02%
2023/03/10	10	164.00	27	168.07	165.00	-17	25,495	-0.07%
2023/03/09	6	163.75	4	163.13	164.50	2	24,452	0.01%
2023/03/08	14	162.04	7	162.29	161.00	7	24,366	0.03%
2023/03/07	0	0.00	10	166.00	166.00	-10	24,298	-0.04%
2023/03/06	44	164.39	4	164.00	164.50	40	24,396	0.16%
2023/03/03	5	161.10	2.3	159.91	163.00	2.7	24,567	0.01%
2023/03/02	1	161.00	19.4	160.62	160.50	-18.4	24,620	-0.07%
2023/03/01	0	0.00	1	155.00	156.00	-1	24,421	0.00%
2023/02/24	14	156.32	4	156.25	157.00	10	24,337	0.04%
2023/02/23	2	157.25	11.1	157.95	158.00	-9.1	24,160	-0.04%
2023/02/22	7	154.36	7	155.21	152.50	0	23,941	0.00%
2023/02/21	4	153.63	8.2	150.82	155.00	-4.2	23,692	-0.02%
2023/02/20	0	0.00	1	147.00	147.00	-1	23,485	0.00%
2023/02/17	5	145.70	0	0.00	146.00	5	23,860	0.02%
2023/02/16	2	147.75	0	0.00	148.00	2	24,474	0.01%
2023/02/15	2.1	147.52	4	147.63	146.50	-1.9	25,323	-0.01%
2023/02/14	2	147.25	3	148.17	149.00	-1	25,695	0.00%
2023/02/13	5.3	143.12	0	0.00	143.50	5.3	25,862	0.02%
2023/02/10	1.2	147.42	22	147.20	147.00	-20.8	26,416	-0.08%
2023/02/09	14.3	150.81	6	151.00	150.00	8.3	26,872	0.03%
2023/02/08	0	0.00	2	151.00	151.50	-2	27,255	-0.01%
2023/02/07	6	151.08	1	151.50	151.00	5	27,677	0.02%
2023/02/06	2	151.50	0	0.00	151.00	2	28,290	0.01%
2023/02/03	3	157.50	2.5	158.76	157.00	0.5	28,298	0.00%
2023/02/02	3	154.83	3	155.33	156.00	0	28,433	0.00%
2023/02/01	1	152.50	1	152.00	152.00	0	28,501	0.00%
2023/01/30	1.3	151.50	0	0.00	150.50	1.3	29,351	0.00%
2023/01/17	2	152.50	2	153.25	152.50	0	29,516	0.00%
2023/01/16	0.3	151.00	0	0.00	151.50	0.3	29,949	0.00%
2023/01/13	1.1	153.00	0	0.00	152.50	1.1	30,224	0.00%
2023/01/12	25.2	156.28	23	153.17	152.50	2.2	31,040	0.01%
2023/01/11	2.1	157.72	0	0.00	156.50	2.1	31,456	0.01%
2023/01/10	44.1	156.28	16	156.41	155.50	28.1	31,952	0.09%
2023/01/09	2.5	156.38	1	156.00	155.00	1.5	33,062	0.00%
2023/01/06	6	157.75	6	158.33	159.00	0	33,377	0.00%
2023/01/05	2	158.00	2	158.00	156.50	0	33,744	0.00%
2023/01/04	1	160.00	0	0.00	156.00	1	34,379	0.00%
2023/01/03	21	160.52	4	161.50	160.00	17	34,692	0.05%
2022/12/29	1	160.00	0	0.00	160.00	1	35,206	0.00%
2022/12/28	1.1	159.09	3	161.50	159.00	-1.9	35,835	-0.01%
2022/12/27	9	165.11	8	163.00	162.50	1	36,335	0.00%
2022/12/26	3.1	164.16	1	163.00	162.50	2.1	37,155	0.01%
2022/12/23	4.2	167.83	1.2	166.67	167.50	3	37,680	0.01%
2022/12/22	3	168.50	5.1	167.47	171.50	-2.1	37,869	-0.01%
2022/12/21	6	163.58	2.1	162.57	164.00	3.9	37,883	0.01%
2022/12/20	8.4	162.71	11	160.45	158.50	-2.6	38,220	-0.01%
2022/12/19	2.1	164.36	7.1	163.36	162.00	-5	38,917	-0.01%
2022/12/16	3.3	160.97	28.4	164.49	164.00	-25	39,083	-0.06%
2022/12/15	0	0.00	5	155.80	157.00	-5	38,991	-0.01%
2022/12/14	9	152.28	4	151.63	152.00	5	39,638	0.01%
2022/12/13	1	156.50	1	155.00	155.00	0	40,008	0.00%
2022/12/09	12	152.38	11.4	152.62	154.50	0.6	41,625	0.00%
2022/12/08	3	150.83	3	151.17	151.00	0	42,498	0.00%
2022/12/07	3.2	150.34	1	152.00	151.50	2.2	44,222	0.00%
2022/12/06	12.2	154.73	1	159.00	152.50	11.2	44,704	0.03%
2022/12/05	0	0.00	4	159.50	159.00	-4	45,493	-0.01%
2022/12/02	15.1	159.19	3	159.83	158.50	12.1	45,703	0.03%
2022/12/01	1	164.00	4	161.75	162.00	-3	46,812	-0.01%
2022/11/30	1	163.00	1	162.00	163.00	0	46,930	0.00%
2022/11/29	2	158.00	6.1	160.01	161.00	-4.1	47,245	-0.01%
2022/11/28	6	158.50	7	158.86	157.50	-1	47,987	0.00%
2022/11/25	11	163.32	4.2	161.60	160.50	6.8	48,129	0.01%
2022/11/24	4.8	157.06	21.6	157.64	161.00	-16.8	48,659	-0.03%
2022/11/23	6	153.58	6.5	153.58	153.50	-0.5	48,593	0.00%
2022/11/21	3.2	148.47	4	147.63	147.50	-0.8	49,966	0.00%
2022/11/18	4.1	151.61	9.2	152.36	150.50	-5.1	50,925	-0.01%
2022/11/17	2	154.25	2	155.00	154.00	0	52,546	0.00%
2022/11/16	18	154.64	9	155.50	154.50	9	53,035	0.02%
2022/11/15	19	154.50	19	154.50	155.00	0	54,115	0.00%
2022/11/14	8	153.75	7	154.71	155.50	1	55,197	0.00%
2022/11/11	4.2	153.62	8	156.13	150.00	-3.8	56,578	-0.01%
2022/11/10	5	150.80	10.2	151.04	151.00	-5.2	57,418	-0.01%
2022/11/09	2	148.00	2	148.25	148.50	0	58,833	0.00%
2022/11/08	10	149.65	7.1	147.22	147.50	3	59,257	0.00%
2022/11/07	2	143.00	6.9	143.41	143.50	-4.9	59,292	-0.01%
2022/11/04	1	138.50	0.4	138.50	139.00	0.6	59,938	0.00%
2022/11/03	1	132.00	1.1	133.59	135.00	-0.1	60,344	0.00%
2022/11/02	0	0.00	1.1	140.18	137.00	-1.1	61,818	0.00%
2022/11/01	5.2	137.98	12.8	134.53	135.00	-7.6	62,196	-0.01%
2022/10/31	0.1	133.00	5	136.60	137.50	-4.9	62,743	-0.01%
2022/10/28	6	139.00	2	136.50	137.50	4	62,905	0.01%
2022/10/27	0	0.00	7	141.21	142.50	-7	63,650	-0.01%
2022/10/26	5.2	135.38	2	137.50	139.00	3.2	64,661	0.00%
2022/10/25	0	0.00	7	139.36	139.00	-7	65,425	-0.01%
2022/10/24	1	139.50	4	140.25	137.50	-3	66,456	0.00%
2022/10/21	6	137.67	9	136.50	135.50	-3	67,585	0.00%
2022/10/20	14.1	135.71	9.2	135.76	137.00	4.9	67,859	0.01%
2022/10/19	3	144.00	9	144.22	144.00	-6	68,054	-0.01%
2022/10/18	1	141.00	4.8	142.46	141.00	-3.8	68,950	-0.01%
2022/10/17	16.2	140.29	5	138.10	140.00	11.2	69,802	0.02%
2022/10/14	4	150.25	8	151.75	152.50	-4	70,879	-0.01%
2022/10/13	4	146.75	10	146.10	144.50	-6	71,431	-0.01%
2022/10/12	9.7	150.53	5	147.90	147.00	4.7	73,758	0.01%
2022/10/11	4	155.13	3	155.67	156.00	1	74,873	0.00%
2022/10/07	3	155.00	1	154.50	155.50	2	76,526	0.00%
2022/10/06	8	152.56	9.4	153.78	155.50	-1.4	79,300	0.00%
2022/10/05	7	153.50	14	155.11	155.50	-7	80,642	-0.01%
2022/10/04	13	154.00	8.1	150.65	150.50	4.9	82,828	0.01%
2022/10/03	3	149.00	4.8	150.04	149.50	-1.8	84,746	0.00%
2022/09/30	3.1	138.87	2.1	144.07	146.00	1	89,404	0.00%
2022/09/29	6.1	145.51	4	149.38	144.00	2.1	92,868	0.00%
2022/09/28	8	145.38	6.4	146.05	144.00	1.6	95,013	0.00%
2022/09/27	6	150.25	7	151.14	153.50	-1	96,326	0.00%
2022/09/26	7.1	148.87	15	148.10	145.50	-7.9	98,920	-0.01%
2022/09/23	4	159.25	15.1	159.06	158.00	-11.1	101,954	-0.01%
2022/09/22	28.3	158.29	21.4	157.96	156.00	6.9	103,290	0.01%
2022/09/21	13.8	171.57	13.5	167.63	166.50	0.3	105,540	0.00%
2022/09/20	4.2	171.14	64.5	171.98	172.50	-60.3	106,936	-0.06%
2022/09/19	23.7	179.43	62.5	176.11	169.00	-38.7	109,423	-0.04%
2022/09/06	7.7	80.85	24.1	80.77	80.80	-16.4	109,750	-0.01%
2022/09/05	5	80.86	5	80.42	80.00	0	110,450	0.00%
2022/09/02	27.8	82.93	31	82.14	79.70	-3.2	111,134	0.00%
2022/09/01	15	87.05	3	86.20	86.20	12	110,104	0.01%
2022/08/31	23	87.50	14	87.70	88.30	9	111,154	0.01%
2022/08/30	0.5	88.50	1	88.00	88.00	-0.5	110,653	0.00%
2022/08/29	23.2	87.92	6	88.30	87.90	17.2	110,637	0.02%
2022/08/26	4	93.98	13	94.08	93.50	-9	110,403	-0.01%
2022/08/25	14.1	93.76	9.2	93.26	93.20	4.8	110,452	0.00%
2022/08/24	3.5	93.13	24	93.28	92.10	-20.5	110,843	-0.02%
2022/08/23	0	0.00	8	95.18	95.10	-8	111,196	-0.01%
2022/08/22	6.1	95.05	16.2	95.21	95.00	-10.1	111,536	-0.01%
2022/08/19	6	97.98	7	98.23	98.00	-1	111,307	0.00%
2022/08/18	4	98.63	3.2	98.64	97.80	0.8	111,482	0.00%
2022/08/17	19	98.96	19	98.61	98.30	0	111,900	0.00%
2022/08/16	20.1	98.22	14	97.60	97.10	6.1	112,179	0.01%
2022/08/15	31.3	99.96	28	99.96	99.50	3.3	113,986	0.00%
2022/08/12	6	104.00	10	103.75	104.00	-4	113,201	0.00%
2022/08/11	27	104.39	34.1	104.81	103.00	-7.1	114,580	-0.01%
2022/08/10	34	104.15	13	103.69	103.00	21	113,853	0.02%
2022/08/09	40	102.34	41.1	104.25	105.00	-1.1	113,610	0.00%
2022/08/08	44	98.70	37.7	100.94	101.00	6.3	113,561	0.01%
2022/08/05	52	97.87	75	97.85	99.20	-23	112,786	-0.02%
2022/08/04	20	93.47	16	93.79	94.00	4	112,735	0.00%
2022/08/03	9	93.64	8	93.15	93.20	1	113,100	0.00%
2022/08/02	66	93.37	8	93.48	93.30	58	114,082	0.05%
2022/08/01	23	95.87	9.1	95.92	96.60	13.9	114,967	0.01%
2022/07/29	14.2	95.51	58.2	95.83	95.50	-44	116,058	-0.04%
2022/07/28	5	92.46	1	92.20	92.00	4	116,037	0.00%
2022/07/27	2	93.35	14	93.12	94.00	-12	116,797	-0.01%
2022/07/26	20	91.80	14	92.16	91.70	6	116,958	0.01%
2022/07/25	7	92.44	3	91.83	92.10	4	117,984	0.00%
2022/07/22	16	94.29	34	94.88	94.20	-18	117,754	-0.02%
2022/07/21	0	0.00	43	92.28	93.00	-43	117,727	-0.04%
2022/07/20	15	91.53	100	90.75	89.70	-85	116,996	-0.07%
2022/07/19	69.2	91.35	43	91.94	91.60	26.2	117,778	0.02%
2022/07/18	17.6	90.19	37	89.76	89.30	-19.4	117,285	-0.02%
2022/07/15	4	89.55	20	89.20	89.30	-16	117,712	-0.01%
2022/07/14	82	89.93	12	89.53	90.60	70	118,086	0.06%
2022/07/13	27	89.23	29	89.43	87.10	-2	117,449	0.00%
2022/07/12	20.1	87.38	18	85.86	86.10	2.1	116,723	0.00%
2022/07/11	16	93.01	14	92.34	92.30	2	115,616	0.00%
2022/07/08	81	93.42	126.2	92.90	92.70	-45.2	115,425	-0.04%	大賣/
2022/07/07	110	87.61	56	87.85	88.40	54	114,229	0.05%	大買/
2022/07/06	53	87.12	51	88.21	85.80	2	113,418	0.00%
2022/07/05	38	83.96	47	85.04	87.70	-9	112,527	-0.01%
2022/07/04	10	81.30	50.7	81.10	82.50	-40.7	110,875	-0.04%
2022/07/01	29	82.84	17	81.73	79.80	12	109,978	0.01%
2022/06/30	56.1	85.79	6	86.25	84.60	50.1	108,135	0.05%
2022/06/29	176.5	93.15	63	90.92	89.00	113.5	106,524	0.11%	大買/鉅額交易
2022/06/28	45.1	107.59	55.6	107.19	108.50	-10.5	101,371	-0.01%
2022/06/27	16.1	105.10	25.8	106.76	108.50	-9.7	97,932	-0.01%
2022/06/24	7.2	100.16	64	99.85	98.70	-56.9	96,001	-0.06%
2022/06/23	38	99.43	40	98.45	96.10	-2	95,217	0.00%
2022/06/22	17.5	104.61	19	102.24	102.00	-1.5	94,380	0.00%
2022/06/21	13.4	111.60	15	110.20	110.00	-1.6	91,420	0.00%
2022/06/20	38.1	113.30	17.1	115.54	109.50	21	90,332	0.02%
2022/06/17	33.1	119.28	35.4	120.25	119.50	-2.3	88,054	0.00%
2022/06/16	68.5	122.28	20.3	122.77	119.50	48.3	87,782	0.05%
2022/06/15	32	129.86	18	130.86	128.00	14	87,290	0.02%
2022/06/14	24.3	129.81	24	130.77	131.50	0.3	91,019	0.00%
2022/06/13	29.4	131.43	4	131.00	130.50	25.4	98,088	0.03%
2022/06/10	27	138.72	7	139.14	139.00	20	101,235	0.02%
2022/06/09	57	140.42	11	140.55	140.00	46	103,838	0.04%
2022/06/08	9	145.72	6	145.25	145.50	3	105,150	0.00%
2022/06/07	1	144.00	3	144.67	144.50	-2	108,405	0.00%
2022/06/06	11	145.59	18	144.78	143.50	-7	112,216	-0.01%
2022/06/02	6	144.50	6	144.42	144.50	0	117,494	0.00%
2022/06/01	9	142.67	24	144.21	144.50	-15	122,507	-0.01%
2022/05/31	12	145.38	12	141.38	140.50	0	128,602	0.00%
2022/05/30	15	145.07	11	144.09	144.00	4	130,969	0.00%
2022/05/27	11	143.95	23	143.39	144.50	-12	133,139	-0.01%
2022/05/26	3	142.83	28	142.23	142.00	-25	135,923	-0.02%
2022/05/25	12	142.63	13	143.08	143.00	-1	137,580	0.00%
2022/05/24	6	145.25	20	143.85	142.00	-14	140,648	-0.01%
2022/05/23	8	144.00	32	142.81	144.00	-24	141,672	-0.02%
2022/05/20	27	136.11	13	134.92	135.00	14	143,505	0.01%
2022/05/19	30.2	132.74	23	133.09	136.00	7.2	146,445	0.00%
2022/05/18	9	137.39	7	137.43	137.50	2	147,550	0.00%
2022/05/17	34	136.74	15	136.00	135.50	19	148,465	0.01%
2022/05/16	24.6	138.77	9.3	138.72	137.50	15.3	148,528	0.01%
2022/05/13	9	143.11	12	143.17	143.50	-3	147,529	0.00%
2022/05/12	124.5	144.49	114	140.66	139.00	10.5	148,790	0.01%	大買/大賣/
2022/05/11	28	147.23	27	145.57	144.50	1	149,339	0.00%
2022/05/10	28	147.55	28	148.00	149.00	0	149,834	0.00%
2022/05/09	24.8	151.26	17.1	148.28	147.00	7.7	149,854	0.01%
2022/05/06	20	152.30	30	151.75	154.00	-10	151,677	-0.01%
2022/05/05	10.1	152.89	42	151.93	152.50	-31.9	151,966	-0.02%
2022/05/04	21	151.95	78.5	151.75	151.50	-57.5	151,229	-0.04%
2022/05/03	7	145.07	16	146.16	146.50	-9	151,034	-0.01%
2022/04/29	2	145.00	29.1	144.45	145.00	-27.1	152,395	-0.02%
2022/04/28	6	139.08	8	140.88	138.00	-2	153,466	0.00%
2022/04/27	14.5	136.09	38	137.18	140.00	-23.5	153,629	-0.02%
2022/04/26	110	139.98	105	139.08	139.00	5	154,336	0.00%	大買/大賣/
2022/04/25	30	140.52	7.2	140.79	139.50	22.9	154,956	0.01%
2022/04/22	32.1	145.40	34.2	146.74	147.50	-2.1	154,411	0.00%
2022/04/21	34	146.13	25	146.06	145.50	9	155,375	0.01%
2022/04/20	6	143.58	33.4	143.01	143.50	-27.4	155,690	-0.02%
2022/04/19	14.1	142.00	12.5	141.36	141.50	1.6	156,662	0.00%
2022/04/18	6.1	139.16	10	139.40	138.00	-3.9	157,249	0.00%
2022/04/15	26	140.92	23	139.83	141.50	3	158,579	0.00%
2022/04/14	13	140.34	59.4	139.98	138.00	-46.3	159,052	-0.03%
2022/04/13	25.3	139.29	27.1	139.30	140.00	-1.9	159,379	0.00%
2022/04/12	64	133.63	3	134.17	134.50	61	158,970	0.04%
2022/04/11	17.4	136.69	40	136.49	136.00	-22.6	158,820	-0.01%
2022/04/08	16.2	133.25	21	134.14	135.50	-4.8	160,447	0.00%
2022/04/07	23	129.57	17	130.56	128.50	6	160,256	0.00%
2022/04/06	22.1	134.07	16	133.88	133.50	6.1	160,346	0.00%
2022/04/01	36	135.71	10	137.90	138.50	26	161,153	0.02%
2022/03/31	3	135.33	24	135.06	135.00	-21	160,612	-0.01%
2022/03/30	173	134.89	157.3	134.99	135.00	15.7	160,879	0.01%	大買/大賣/
2022/03/29	41	136.32	41.1	135.17	135.00	-0.1	160,807	0.00%
2022/03/28	37.2	131.64	7.1	131.98	133.00	30.1	160,703	0.02%
2022/03/25	42.8	134.49	20.6	135.31	132.50	22.2	160,740	0.01%
2022/03/24	109.8	141.47	100	140.50	140.50	9.8	159,508	0.01%	大買/
2022/03/23	2	143.75	16	143.72	143.50	-14	159,913	-0.01%
2022/03/22	18	143.72	13	142.73	142.50	5	160,671	0.00%
2022/03/21	23	141.93	38	143.07	144.50	-15	161,414	-0.01%
2022/03/18	32.6	141.57	7	141.57	141.00	25.6	162,524	0.02%
2022/03/17	32.5	144.81	27	144.54	146.50	5.5	161,352	0.00%
2022/03/16	202.4	152.83	110.3	153.89	143.00	92.1	159,444	0.06%	大買/大賣/
2022/03/15	22.4	160.92	11	160.32	158.00	11.4	152,784	0.01%
2022/03/14	21	164.38	16.4	164.47	164.50	4.7	151,725	0.00%
2022/03/11	31	157.92	25.1	158.62	160.00	5.9	152,733	0.00%
2022/03/10	21	158.83	27.3	159.20	156.00	-6.3	153,533	0.00%
2022/03/09	18.1	152.94	26.4	153.36	156.00	-8.3	153,264	-0.01%
2022/03/08	66.8	145.20	29.7	147.58	147.00	37.1	154,489	0.02%
2022/03/07	31.6	154.48	43.8	157.10	151.00	-12.3	149,636	-0.01%
2022/03/04	147.5	163.90	75.1	163.38	159.00	72.4	146,034	0.05%	大買/
2022/03/03	23	156.72	58	158.01	160.50	-35	141,629	-0.02%
2022/03/02	20.3	152.29	45	151.89	151.50	-24.8	141,292	-0.02%
2022/03/01	21.3	148.33	40.4	148.95	150.50	-19.1	141,164	-0.01%
2022/02/25	40	145.61	37.8	144.43	143.50	2.2	138,574	0.00%
2022/02/24	152.3	142.91	147.2	141.85	141.50	5.1	137,892	0.00%	大買/大賣/
2022/02/23	121	146.12	146.1	145.77	145.00	-25.1	135,778	-0.02%	大買/大賣/
2022/02/22	32.8	141.23	72	139.92	142.50	-39.2	135,360	-0.03%
2022/02/21	27	145.87	101	145.46	147.00	-74	132,479	-0.06%	大賣/
2022/02/18	190	133.92	268.1	136.13	141.50	-78.1	130,913	-0.06%	大買/大賣/
2022/02/17	104	134.21	13.3	135.37	133.50	90.7	130,341	0.07%	大買/
2022/02/16	7	134.07	68.4	134.47	133.50	-61.4	130,324	-0.05%
2022/02/15	7	131.79	15	131.67	132.00	-8	131,615	-0.01%
2022/02/14	269.4	131.59	248	133.49	130.00	21.4	135,142	0.02%	大買/大賣/
2022/02/11	35	133.13	16.8	132.91	131.50	18.2	135,823	0.01%
2022/02/10	12	131.46	43.3	130.40	132.00	-31.3	137,310	-0.02%
2022/02/09	13	130.77	25	130.74	129.00	-12	141,333	-0.01%
2022/02/08	17.4	128.99	38.4	128.19	129.00	-21	142,570	-0.01%
2022/02/07	40	119.16	30	120.83	124.00	10	142,448	0.01%
2022/01/26	6.7	113.50	11	113.50	113.00	-4.3	145,182	0.00%
2022/01/25	18	112.03	88	111.54	110.00	-70	146,927	-0.05%
2022/01/24	64.2	111.49	51	115.12	115.00	13.2	147,622	0.01%
2022/01/21	65.5	118.42	9	116.89	115.50	56.5	148,843	0.04%
2022/01/20	17	121.18	21	123.10	124.00	-4	147,911	0.00%
2022/01/19	93.1	124.71	3	122.50	122.50	90.1	148,513	0.06%
2022/01/18	9	126.11	12	127.04	127.00	-3	148,700	0.00%
2022/01/17	14	128.11	35	127.64	127.00	-21	150,741	-0.01%
2022/01/14	23	128.15	17	128.82	132.00	6	151,250	0.00%
2022/01/13	57	128.58	59	128.75	126.00	-2	150,441	0.00%
2022/01/12	93.4	130.69	97	131.95	128.50	-3.6	150,664	0.00%
2022/01/11	34	135.59	6	135.58	134.00	28	150,372	0.02%
2022/01/10	54	137.43	53	138.02	136.50	1	153,323	0.00%
2022/01/07	41	141.94	19	142.53	140.50	22	153,391	0.01%
2022/01/06	17	142.32	18	142.97	143.00	-1	155,682	0.00%
2022/01/05	3.1	143.50	10	141.35	141.00	-6.9	157,420	0.00%
2022/01/04	26	139.77	17	139.68	140.50	9	160,365	0.01%
2022/01/03	46.3	137.78	95	136.62	139.50	-48.8	161,661	-0.03%
2021/12/30	33	141.97	3	142.00	142.50	30	162,803	0.02%
2021/12/29	15.2	144.56	8	145.38	144.00	7.2	165,151	0.00%
2021/12/28	50	144.21	21	143.83	143.50	29	169,330	0.02%
2021/12/27	3	139.50	4	139.88	139.50	-1	172,634	0.00%
2021/12/24	37	139.12	15	139.57	139.00	22	177,210	0.01%
2021/12/23	7.1	139.92	4.1	140.59	139.00	3	177,626	0.00%
2021/12/22	7	140.57	5	140.50	140.00	2	178,829	0.00%
2021/12/21	3	140.17	6	140.42	141.50	-3	180,705	0.00%
2021/12/20	11	140.27	4	140.25	139.00	7	182,485	0.00%
2021/12/17	14	141.75	60.2	142.59	140.50	-46.2	184,112	-0.03%
2021/12/16	31.2	140.41	24	139.79	141.00	7.2	183,615	0.00%
2021/12/15	71	136.55	31	137.27	138.00	40	183,159	0.02%
2021/12/14	57	135.25	27	134.65	133.00	30	183,106	0.02%
2021/12/13	7	141.50	21	141.95	140.00	-14	181,061	-0.01%
2021/12/10	39.1	140.96	23	141.93	140.00	16.1	182,663	0.01%
2021/12/09	7	144.43	38.2	144.17	146.00	-31.2	182,805	-0.02%
2021/12/08	57.1	146.86	47.6	144.92	143.50	9.5	183,955	0.01%
2021/12/07	42	143.29	64.2	143.71	144.00	-22.2	183,428	-0.01%
2021/12/06	70.1	140.01	50	140.12	141.00	20	181,188	0.01%
2021/12/03	39	134.92	70.3	134.60	133.50	-31.3	180,240	-0.02%
2021/12/02	36	130.06	154.4	129.68	133.00	-118.4	181,513	-0.07%	大賣/鉅額交易
2021/12/01	11.4	124.78	21	125.38	124.50	-9.6	179,276	-0.01%
2021/11/30	7	123.50	13.2	123.69	124.50	-6.2	181,460	0.00%
2021/11/29	41	121.23	23.1	121.21	120.00	17.9	182,714	0.01%
2021/11/26	55.1	121.18	6.1	123.92	118.50	49.1	184,621	0.03%
2021/11/25	225	123.03	274.1	122.15	124.50	-49.1	183,392	-0.03%	大買/大賣/
2021/11/24	8.1	119.25	6	120.50	120.00	2.1	181,941	0.00%
2021/11/23	19	120.37	20.1	120.85	119.50	-1.1	182,953	0.00%
2021/11/22	60	117.96	64	120.35	119.50	-4	184,329	0.00%
2021/11/19	27	117.83	24	118.51	117.00	3	185,580	0.00%
2021/11/18	25	119.60	26	119.85	119.00	-1	189,398	0.00%
2021/11/17	57	117.33	313	117.02	117.00	-256	192,811	-0.13%	大賣/鉅額交易
2021/11/16	29	117.90	36	116.14	119.50	-7	193,997	0.00%
2021/11/15	321	114.07	14	113.39	112.00	307	196,466	0.16%	大買/鉅額交易
2021/11/12	217	111.54	242	109.33	111.50	-25	199,268	-0.01%	大買/大賣/
2021/11/11	337.2	119.88	357	115.50	109.50	-19.8	198,947	-0.01%	大買/大賣/
2021/11/10	314	121.48	607.1	122.01	120.00	-293.1	197,060	-0.15%	大買/大賣/鉅額交易
2021/11/09	174.1	121.85	150.2	123.47	122.00	23.9	197,592	0.01%	大買/大賣/
2021/11/08	373.3	118.48	41.2	119.55	124.00	332.1	198,679	0.17%	大買/鉅額交易
2021/11/05	28	111.61	426	109.21	114.00	-398	201,236	-0.20%	大賣/鉅額交易
2021/11/04	315.1	115.19	275	113.01	109.50	40.1	204,910	0.02%	大買/大賣/
2021/11/03	90	110.97	155.1	112.07	112.00	-65.1	206,410	-0.03%	大賣/
2021/11/02	38	103.49	53	103.90	105.00	-15	209,357	-0.01%
2021/11/01	377.2	101.79	96	101.04	100.50	281.2	210,903	0.13%	大買/鉅額交易
2021/10/29	403	95.89	482.1	100.12	99.50	-79.1	213,497	-0.04%	大買/大賣/
2021/10/28	158	93.96	169	94.41	93.20	-11	219,262	-0.01%	大買/大賣/
2021/10/27	25	94.08	303	94.06	92.80	-278	228,121	-0.12%	大賣/鉅額交易
2021/10/26	363	95.47	56	95.13	95.10	307	239,233	0.13%	大買/鉅額交易
2021/10/25	212	90.72	260	95.29	95.30	-48	246,483	-0.02%	大買/大賣/
2021/10/22	13.1	90.10	308	91.76	89.20	-294.9	254,186	-0.12%	大賣/鉅額交易
2021/10/21	8	92.85	14	92.64	92.20	-6	260,530	0.00%
2021/10/20	359	93.25	357	91.93	91.40	2	265,268	0.00%	大買/大賣/
2021/10/19	329	93.06	13	92.47	91.70	316	272,326	0.12%	大買/鉅額交易
2021/10/18	135	89.39	90	88.58	92.40	45	280,299	0.02%	大買/
2021/10/15	118	94.64	204	94.85	93.90	-86	286,315	-0.03%	大買/大賣/
2021/10/14	372	95.24	356	94.84	95.30	16	284,975	0.01%	大買/大賣/
2021/10/13	122	93.44	38	94.21	92.90	84	281,702	0.03%	大買/
2021/10/12	175	91.65	132	96.73	90.50	43	279,732	0.02%	大買/大賣/
2021/10/08	42	100.36	117	101.50	100.00	-75	276,342	-0.03%	大賣/
2021/10/07	23	101.63	161	103.43	102.50	-138	276,157	-0.05%	大賣/鉅額交易
2021/10/06	236	99.91	160	98.73	97.80	76	273,216	0.03%	大買/大賣/
2021/10/05	71	99.25	374	98.80	103.00	-303	270,476	-0.11%	大賣/鉅額交易
2021/10/04	187	103.97	165.7	109.48	102.50	21.3	266,654	0.01%	大買/大賣/
2021/10/01	252	116.43	29	116.84	113.50	223	262,828	0.08%	大買/鉅額交易
2021/09/30	17	124.18	22	125.50	126.00	-5	258,955	0.00%
2021/09/29	153	124.75	78	124.96	123.00	75	266,397	0.03%	大買/
2021/09/28	59	126.42	56	126.28	125.50	3	272,286	0.00%
2021/09/27	84	134.33	61.5	133.89	131.50	22.5	278,548	0.01%
2021/09/24	25	132.36	125	133.03	134.00	-100	277,910	-0.04%	大賣/
2021/09/23	13	127.88	18	127.83	127.50	-5	276,862	0.00%
2021/09/22	32	125.39	11	124.82	125.00	21	278,003	0.01%
2021/09/17	10	126.60	15	128.00	128.00	-5	278,093	0.00%
2021/09/16	18	124.64	24	124.79	124.00	-6	278,408	0.00%
2021/09/15	99	123.42	52	123.26	124.50	47	279,439	0.02%
2021/09/14	114	127.94	153	129.49	123.50	-39	279,133	-0.01%	大買/大賣/
2021/09/13	33	134.85	38	134.99	132.00	-5	278,137	0.00%
2021/09/10	21.1	129.04	39	131.81	133.50	-17.9	277,324	-0.01%
2021/09/09	4	126.63	9	127.06	126.50	-5	276,395	0.00%
2021/09/08	43.5	126.93	15	126.17	126.00	28.5	282,336	0.01%
2021/09/07	80	126.84	65.1	125.89	128.00	14.9	296,157	0.01%
2021/09/06	78.1	121.27	24	120.42	118.00	54.1	300,566	0.02%
2021/09/03	94	126.27	16	125.56	125.50	78	306,502	0.03%
2021/09/02	44	128.80	49.4	128.46	129.50	-5.4	310,347	0.00%
2021/09/01	119.5	130.77	35	131.87	128.50	84.5	315,029	0.03%	大買/
2021/08/31	66.8	138.70	93.3	138.82	136.00	-26.5	315,876	-0.01%
2021/08/30	22	141.80	25	142.80	140.00	-3	324,773	0.00%
2021/08/27	12	140.42	81	141.05	141.00	-69	330,529	-0.02%
2021/08/26	48	141.36	20	142.70	142.50	28	337,701	0.01%
2021/08/25	48.3	141.82	34	142.82	144.00	14.3	346,126	0.00%
2021/08/24	278	142.24	284	147.46	140.00	-6	351,799	0.00%	大買/大賣/
2021/08/23	38	142.13	136.5	143.14	144.00	-98.5	356,981	-0.03%	大賣/
2021/08/20	22	131.77	43	131.33	132.50	-21	363,044	-0.01%
2021/08/19	150.3	133.04	52	131.82	128.00	98.3	368,882	0.03%	大買/
2021/08/18	33.1	128.50	71.2	129.56	136.00	-38.1	373,418	-0.01%
2021/08/17	91	130.62	32	130.86	126.50	59	379,697	0.02%
2021/08/16	81	132.08	49	132.61	130.50	32	389,123	0.01%
2021/08/13	67.4	136.60	35	136.64	130.50	32.4	396,226	0.01%
2021/08/12	26	133.71	43.4	133.92	137.00	-17.4	405,746	0.00%
2021/08/11	116	134.77	56	134.30	132.00	60	407,695	0.01%	大買/
2021/08/10	215.5	145.80	47	143.93	139.50	168.5	403,656	0.04%	大買/鉅額交易
2021/08/09	256.1	143.73	290.2	144.97	142.50	-34.1	405,351	-0.01%	大買/大賣/
2021/08/06	109	143.06	163	145.39	142.00	-54	410,188	-0.01%	大買/大賣/
2021/08/05	44	140.41	27	141.80	138.50	17	410,472	0.00%
2021/08/04	36	142.89	61	142.95	143.50	-25	413,241	-0.01%
2021/08/03	101	142.23	58	142.72	141.00	43	422,017	0.01%	大買/
2021/08/02	62.2	133.13	66	136.02	141.50	-3.8	419,806	0.00%
2021/07/30	252.1	143.14	90.1	143.23	132.00	162	414,783	0.04%	大買/鉅額交易
2021/07/29	81.1	137.54	88	139.39	144.50	-6.9	409,169	0.00%
2021/07/28	146.2	122.99	132.3	124.03	131.50	13.9	407,561	0.00%	大買/大賣/
2021/07/27	159.1	129.42	83.4	131.35	126.50	75.8	407,672	0.02%	大買/
2021/07/26	173.1	149.70	35	147.20	140.50	138.1	408,233	0.03%	大買/鉅額交易
2021/07/23	93.3	147.91	111.1	147.96	154.00	-17.8	407,402	0.00%	大賣/
2021/07/22	221.3	146.68	209.6	147.89	143.50	11.8	404,660	0.00%	大買/大賣/
2021/07/21	195.1	161.47	68	157.51	155.00	127.1	404,151	0.03%	大買/鉅額交易
2021/07/20	3	168.67	2.1	171.99	169.50	1	400,099	0.00%
2021/07/19	1	184.50	2	186.50	186.00	-1	408,762	0.00%
2021/07/16	11	171.77	1	172.50	178.50	10	420,744	0.00%
2021/07/15	1	154.00	8	158.00	163.00	-7	426,675	0.00%
2021/07/14	6	152.00	83.5	150.65	148.50	-77.5	431,418	-0.02%
2021/07/13	10	165.00	20	168.20	165.00	-10	436,403	0.00%
2021/07/12	0	0.00	13	183.65	183.00	-13	440,608	0.00%
2021/07/09	39	190.65	0	0.00	187.00	39	444,332	0.01%
2021/07/08	0	0.00	65	186.49	207.50	-65	453,132	-0.01%
2021/07/07	8	203.75	31.5	212.28	202.00	-23.5	458,714	-0.01%
2021/07/06	179.1	226.01	286.1	226.25	224.00	-107.1	463,239	-0.02%	大買/大賣/鉅額交易
2021/07/05	197.1	209.56	99.3	211.05	217.00	97.9	460,933	0.02%	大買/
2021/07/02	403.3	209.27	213.5	210.23	206.50	189.7	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	51.2	206.56	48.1	207.44	213.00	3.2	454,472	0.00%
2021/06/30	23	186.48	31	187.95	197.00	-8	460,040	0.00%
2021/06/29	63	181.87	54	177.57	179.50	9	463,620	0.00%
2021/06/28	12	171.13	145	170.52	176.00	-133	466,807	-0.03%	大賣/鉅額交易
2021/06/25	30	157.45	25.1	158.27	160.00	4.9	467,678	0.00%
2021/06/24	29.1	147.15	32	147.31	152.00	-3	469,148	0.00%
2021/06/23	118	146.01	53	144.07	138.50	65	470,103	0.01%	大買/
2021/06/22	87.1	152.29	103	153.75	153.50	-15.9	472,134	0.00%	大賣/
2021/06/21	50.5	148.08	64.5	146.05	152.00	-14	474,523	0.00%
2021/06/18	122	139.60	26	139.65	140.00	96	481,844	0.02%	大買/
2021/06/17	307.1	133.65	246	131.52	136.50	61.1	486,053	0.01%	大買/大賣/
2021/06/16	222.6	140.39	206	138.35	133.50	16.6	482,407	0.00%	大買/大賣/
2021/06/15	160	129.50	320	130.69	136.00	-160	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	281	117.19	97	122.15	124.00	184	462,202	0.04%	大買/鉅額交易
2021/06/10	46	113.88	33	113.77	113.50	13	455,798	0.00%
2021/06/09	75	118.31	40	117.81	116.00	35	452,231	0.01%
2021/06/08	48	114.18	79	114.30	115.50	-31	447,647	-0.01%
2021/06/07	203	114.56	209	108.86	110.50	-6	445,887	0.00%	大買/大賣/
2021/06/04	57	118.95	131	119.03	116.50	-74	437,397	-0.02%	大賣/
2021/06/03	155.1	114.92	172.1	116.40	119.00	-17	432,526	0.00%	大買/大賣/
2021/06/02	257	111.74	177.1	113.09	110.50	79.9	425,638	0.02%	大買/大賣/
2021/06/01	125	101.02	250.1	102.81	108.00	-125.1	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	291.6	100.81	275.1	102.08	98.60	16.5	408,878	0.00%	大買/大賣/
2021/05/28	101	92.70	232.2	90.72	96.40	-131.2	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	178	87.82	108	87.76	87.70	70	393,426	0.02%	大買/大賣/
2021/05/26	68	84.24	90	84.19	85.60	-22	387,304	-0.01%
2021/05/25	66	83.62	335	86.84	82.40	-269	379,915	-0.07%	大賣/鉅額交易
2021/05/24	396	89.38	570	89.13	86.40	-174	373,220	-0.05%	大買/大賣/鉅額交易
2021/05/21	127	82.26	442	81.41	84.70	-315	366,431	-0.09%	大買/大賣/鉅額交易
2021/05/20	176	77.89	273	80.06	77.00	-97	363,426	-0.03%	大買/大賣/
2021/05/19	62	74.69	44	74.87	76.30	18	353,990	0.01%
2021/05/18	82	68.91	89	68.38	69.40	-7	354,300	0.00%
2021/05/17	534.5	66.37	82	65.96	63.10	452.5	355,083	0.13%	大買/鉅額交易
2021/05/14	284	73.52	616	70.89	70.10	-332	348,929	-0.10%	大買/大賣/鉅額交易
2021/05/13	169.1	78.27	86	78.46	77.50	83.1	341,630	0.02%	大買/
2021/05/12	470	90.30	48.5	90.13	86.10	421.5	339,909	0.12%	大買/鉅額交易
2021/05/11	553.2	94.08	320.1	95.32	95.60	233.1	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	66	91.26	276.2	89.57	93.50	-210.2	328,422	-0.06%	大賣/鉅額交易
2021/05/07	78	82.54	73.3	83.13	85.00	4.7	325,581	0.00%
2021/05/06	182.2	83.02	69.2	82.67	81.10	113	323,968	0.03%	大買/鉅額交易
2021/05/05	139.5	78.26	130	79.86	79.90	9.5	320,740	0.00%	大買/大賣/
2021/05/04	351.2	83.50	174	82.87	78.00	177.2	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	105	85.22	106.1	85.34	86.60	-1.1	313,206	0.00%	大買/大賣/
2021/04/29	46	76.08	59.5	76.27	79.00	-13.5	311,289	0.00%
2021/04/28	99.3	78.81	71.1	78.66	76.80	28.2	313,044	0.01%
2021/04/27	98	78.80	126	78.26	77.50	-28	314,226	-0.01%	大賣/
2021/04/26	97	74.87	156	75.57	76.80	-59	312,603	-0.02%	大賣/
2021/04/23	170.7	72.17	215	69.79	69.90	-44.3	315,745	-0.01%	大買/大賣/
2021/04/22	352.4	78.03	229	79.41	72.90	123.4	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	248	72.18	291.7	74.48	75.90	-43.7	308,666	-0.01%	大買/大賣/
2021/04/20	263	68.42	167	68.35	69.00	96	309,304	0.03%	大買/大賣/
2021/04/19	290.1	66.62	246	67.85	68.00	44.1	313,097	0.01%	大買/大賣/
2021/04/16	325	60.21	430	60.64	63.30	-105	312,672	-0.03%	大買/大賣/鉅額交易
2021/04/15	206	59.56	97	59.81	59.00	109	316,287	0.03%	大買/鉅額交易
2021/04/14	223.5	58.45	170	59.04	59.90	53.5	324,475	0.02%	大買/大賣/
2021/04/13	121	55.83	110	55.88	56.90	11	323,391	0.00%	大買/大賣/
2021/04/12	173	53.76	162	54.19	55.00	11	325,158	0.00%	大買/大賣/
2021/04/09	101	50.17	85	50.36	50.00	16	327,887	0.00%	大買/
2021/04/08	38.1	51.72	53	51.75	52.30	-14.9	328,861	0.00%
2021/04/07	46	49.55	49	50.17	50.50	-3	330,502	0.00%
2021/04/06	152	48.15	917	48.72	49.50	-765	339,217	-0.23%	大買/大賣/鉅額交易
2021/04/01	37	47.59	61	47.55	47.90	-24	334,420	-0.01%
2021/03/31	137	45.79	211	45.60	45.50	-74	335,169	-0.02%	大買/大賣/
2021/03/30	79	43.88	88	44.10	43.80	-9	332,613	0.00%
2021/03/29	148	43.83	75	44.07	43.80	73	334,642	0.02%	大買/
2021/03/26	65	42.25	139	42.81	43.05	-74	338,151	-0.02%	大賣/
2021/03/25	93	42.42	73	42.64	41.70	20	342,399	0.01%
2021/03/24	140	42.59	143	42.99	43.70	-3	344,151	0.00%	大買/大賣/
2021/03/23	270	44.03	133	45.55	42.75	137	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	108	44.50	394.5	45.39	45.85	-286.5	335,637	-0.09%	大買/大賣/鉅額交易
2021/03/19	64	41.60	58	41.95	41.70	6	335,053	0.00%
2021/03/18	6	40.50	58	41.06	41.65	-52	336,025	-0.02%
2021/03/17	16	39.79	30	40.03	40.10	-14	338,081	0.00%
2021/03/16	25	39.90	14	39.75	39.60	11	340,095	0.00%
2021/03/15	22	39.42	43	39.81	40.00	-21	343,638	-0.01%
2021/03/12	23	38.86	19	39.11	38.80	4	346,068	0.00%
2021/03/11	113	38.34	12	38.93	38.15	101	345,247	0.03%	大買/鉅額交易
2021/03/10	24	37.98	11	38.34	38.05	13	343,580	0.00%
2021/03/09	12	38.34	34	37.69	38.40	-22	342,793	-0.01%
2021/03/08	11	37.20	14	37.90	37.35	-3	342,626	0.00%
2021/03/05	6	37.35	4	37.63	37.30	2	343,254	0.00%
2021/03/04	11	37.21	7	37.39	37.30	4	344,270	0.00%
2021/03/03	32	38.00	42	37.05	38.05	-10	345,435	0.00%
2021/03/02	85	38.17	56	37.83	36.50	29	347,418	0.01%
2021/02/26	11	36.79	26	37.73	37.95	-15	346,878	0.00%
2021/02/25	7	37.36	10	37.74	37.65	-3	346,065	0.00%
2021/02/24	474	37.45	738	36.86	36.75	-264	346,653	-0.08%	大買/大賣/鉅額交易
2021/02/23	70	39.42	19	39.38	38.35	51	345,278	0.01%
2021/02/22	21.3	39.21	46	39.39	39.40	-24.7	343,575	-0.01%
2021/02/19	9	36.77	9	36.84	36.85	0	341,444	0.00%
2021/02/18	194	37.49	207	37.72	37.45	-13	340,564	0.00%	大買/大賣/
2021/02/17	214	36.20	52	35.27	36.70	162	334,836	0.05%	大買/鉅額交易
2021/02/05	132	33.71	72	33.90	33.70	60	333,779	0.02%	大買/
2021/02/04	2	34.00	3	33.88	33.95	-1	333,977	0.00%
2021/02/03	44	34.05	88	34.22	33.55	-44	335,365	-0.01%
2021/02/02	85	33.66	133	33.60	34.10	-48	334,637	-0.01%	大賣/
2021/02/01	53	30.73	17	30.83	31.20	36	332,819	0.01%
2021/01/29	152	31.26	6	32.99	31.20	146	331,287	0.04%	大買/鉅額交易
2021/01/28	283	32.68	42	32.23	33.20	241	329,188	0.07%	大買/鉅額交易
2021/01/27	18	32.85	17	32.90	32.45	1	326,737	0.00%
2021/01/26	56	34.23	1,601	33.96	33.65	-1,545	324,290	-0.48%	大賣/鉅額交易
2021/01/25	197	35.80	59	36.11	35.35	138	321,731	0.04%	大買/鉅額交易
2021/01/22	32	34.15	49	33.79	35.00	-17	317,020	-0.01%
2021/01/21	22	31.92	67	32.21	32.10	-45	311,919	-0.01%
2021/01/20	484	30.97	136	31.26	30.45	348	307,578	0.11%	大買/大賣/鉅額交易
2021/01/19	201	34.86	180.2	33.47	32.00	20.9	301,961	0.01%	大買/大賣/
2021/01/18	385	32.99	137	32.75	34.00	248	298,582	0.08%	大買/大賣/鉅額交易
2021/01/15	994.7	35.02	368	35.02	34.25	626.7	291,543	0.21%	大買/大賣/鉅額交易
2021/01/14	65	38.54	205	38.97	38.05	-140	282,872	-0.05%	大賣/鉅額交易
2021/01/13	643	38.31	74	38.20	37.45	569	277,868	0.20%	大買/鉅額交易
2021/01/12	145	40.26	489	39.21	38.55	-344	271,214	-0.13%	大買/大賣/鉅額交易
2021/01/11	40	41.97	195	41.86	42.65	-155	263,335	-0.06%	大賣/鉅額交易
2021/01/08	251	38.63	894	39.25	40.30	-643	258,827	-0.25%	大買/大賣/鉅額交易
2021/01/07	1,010	39.35	217	40.36	38.45	793	251,081	0.32%	大買/大賣/鉅額交易
2021/01/06	180	44.57	86	44.38	42.55	94	239,427	0.04%	大買/
2021/01/05	151	44.32	324	44.62	45.50	-173	232,855	-0.07%	大買/大賣/鉅額交易
2021/01/04	79	43.42	335	44.31	44.75	-256	225,311	-0.11%	大賣/鉅額交易
2020/12/31	72	39.62	129	40.10	40.70	-57	217,707	-0.03%	大賣/
2020/12/30	54	37.78	342	36.95	38.20	-288	211,301	-0.14%	大賣/鉅額交易
2020/12/29	502	39.16	121	38.51	38.35	381	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	86	36.10	49	36.31	36.75	37	193,655	0.02%
2020/12/25	98	33.13	125.1	33.11	33.45	-27.1	191,484	-0.01%	大賣/
2020/12/24	45	31.11	46	31.48	31.00	-1	186,562	0.00%
2020/12/23	81	30.07	89	30.39	30.70	-8	184,624	0.00%
2020/12/22	106	31.67	70	31.61	30.20	36	182,936	0.02%	大買/
2020/12/21	136	32.49	16	31.89	32.55	120	178,077	0.07%	大買/鉅額交易
2020/12/18	19	30.44	52	30.75	30.60	-33	174,642	-0.02%
2020/12/17	36	29.61	27	29.64	29.50	9	169,195	0.01%
2020/12/16	33	29.40	43	29.76	29.65	-10	168,328	-0.01%
2020/12/15	62	29.70	38	29.70	28.65	24	165,748	0.01%
2020/12/14	100	28.90	159.5	28.90	29.45	-59.5	161,575	-0.04%	大賣/
2020/12/11	103	27.69	109	27.53	27.15	-6	159,719	0.00%	大買/大賣/
2020/12/10	198	28.85	223	28.83	28.90	-25	156,348	-0.02%	大買/大賣/
2020/12/09	257	27.70	76	28.22	28.50	181	157,119	0.12%	大買/鉅額交易
2020/12/08	156	26.61	29	26.18	26.65	127	154,716	0.08%	大買/鉅額交易
2020/12/07	10	24.33	0	0.00	24.25	10	149,613	0.01%
2020/12/04	2	24.40	109	24.52	24.20	-107	148,675	-0.07%	大賣/鉅額交易
2020/12/03	103	24.80	5	24.56	24.75	98	148,725	0.07%	大買/
2020/12/02	308	24.40	130	24.70	24.65	178	150,359	0.12%	大買/大賣/鉅額交易
2020/12/01	47	24.04	45	24.08	24.30	2	149,880	0.00%
2020/11/30	34	25.14	10	25.15	24.70	24	148,944	0.02%
2020/11/27	36	24.89	34	24.89	25.10	2	147,374	0.00%
2020/11/26	269	24.28	24	24.72	24.65	245	146,402	0.17%	大買/鉅額交易
2020/11/25	174	23.69	14	24.00	23.85	160	145,358	0.11%	大買/鉅額交易
2020/11/24	12	23.25	102	23.41	23.15	-90	142,622	-0.06%	大賣/
2020/11/23	12	23.20	21	23.25	23.45	-9	141,379	-0.01%
2020/11/20	27	22.00	30	21.89	22.55	-3	141,017	0.00%
2020/11/19	173	22.22	3	22.32	21.95	170	142,743	0.12%	大買/鉅額交易
2020/11/18	35	21.69	33	22.03	22.50	2	140,647	0.00%
2020/11/17	14	20.91	14	21.05	21.10	0	137,819	0.00%
2020/11/16	5	20.28	6	20.23	20.50	-1	138,620	0.00%
2020/11/13	2	19.90	45	20.78	20.10	-43	139,438	-0.03%
2020/11/12	2	19.65	10	19.47	19.50	-8	138,375	-0.01%
2020/11/11	89	19.86	514	19.35	20.20	-425	138,779	-0.31%	大賣/鉅額交易
2020/11/10	17	20.23	11	21.31	19.95	6	137,101	0.00%
2020/11/09	5	21.33	221	21.50	21.70	-216	131,851	-0.16%	大賣/鉅額交易
2020/11/06	0	0.00	212.2	19.91	20.35	-212.2	128,364	-0.17%	大賣/鉅額交易
2020/11/05	1	19.70	5	19.70	19.80	-4	127,834	0.00%
2020/11/04	18	19.55	20	19.48	19.80	-2	126,762	0.00%
2020/11/03	6	19.10	6.7	19.25	19.25	-0.7	125,533	0.00%
2020/11/02	10.1	19.50	205	19.60	19.20	-195	124,190	-0.16%	大賣/鉅額交易
2020/10/30	1	18.75	4	19.08	18.90	-3	121,735	0.00%
2020/10/29	35	18.50	333	18.75	18.95	-298	119,885	-0.25%	大賣/鉅額交易
2020/10/28	607	19.00	16	19.01	18.80	591	117,910	0.50%	大買/鉅額交易
2020/10/27	69	19.74	72	19.53	19.65	-3	115,403	0.00%
2020/10/26	32	19.43	376	19.51	19.80	-344	113,934	-0.30%	大賣/鉅額交易
2020/10/23	31	18.36	237	18.65	18.60	-206	109,416	-0.19%	大賣/鉅額交易
2020/10/22	0	0.00	13	17.75	17.90	-13	106,951	-0.01%
2020/10/21	16	17.90	6	17.84	17.85	10	106,336	0.01%
2020/10/20	10	17.65	21	17.88	17.95	-11	105,733	-0.01%
2020/10/19	23	17.83	40	17.88	17.85	-17	104,644	-0.02%
2020/10/16	530	17.69	86	17.84	17.65	444	103,316	0.43%	大買/鉅額交易
2020/10/15	7	17.29	114	17.45	17.50	-107	101,167	-0.11%	大賣/鉅額交易
2020/10/14	27	16.94	0	0.00	17.15	27	99,905	0.03%
2020/10/13	78	16.96	401	16.95	17.00	-323	98,781	-0.33%	大賣/鉅額交易
2020/10/12	10	16.15	0	0.00	16.30	10	96,201	0.01%
2020/10/08	10	16.50	11	16.46	16.65	-1	95,101	0.00%
2020/10/07	16	16.69	16	16.68	16.65	0	94,341	0.00%
2020/10/06	310	16.27	12	16.23	16.45	298	93,537	0.32%	大買/鉅額交易
2020/10/05	14	16.38	17	16.31	16.45	-3	92,554	0.00%
2020/09/30	3	15.88	401	15.73	15.85	-398	90,775	-0.44%	大賣/鉅額交易
2020/09/29	0	0.00	12	15.79	15.45	-12	89,783	-0.01%
2020/09/28	5	15.55	0	0.00	15.55	5	88,723	0.01%
2020/09/25	428	15.02	100	15.40	15.40	328	88,039	0.37%	大買/鉅額交易
2020/09/24	130	14.85	104	15.19	14.80	26	85,793	0.03%	大買/大賣/
2020/09/23	133	15.08	65	15.10	15.20	68	83,579	0.08%	大買/
2020/09/22	13	15.76	22	15.80	15.80	-9	79,654	-0.01%
2020/09/21	11	15.80	4	15.71	15.80	7	78,597	0.01%
2020/09/18	21	16.06	12	15.99	16.05	9	77,335	0.01%
2020/09/17	125	16.10	72	16.46	16.10	53	76,254	0.07%	大買/
2020/09/16	28	15.95	85	15.95	16.10	-57	74,588	-0.08%
2020/09/15	21	16.74	6	16.74	16.90	15	71,108	0.02%
2020/09/14	28	17.24	145	16.85	16.50	-117	69,318	-0.17%	大賣/鉅額交易
2020/09/11	184	18.92	5	19.35	17.70	179	64,199	0.28%	大買/鉅額交易
2020/09/10	7	19.22	13	19.14	19.05	-6	60,379	-0.01%
2020/09/09	144	18.72	143	18.94	19.00	1	59,235	0.00%	大買/大賣/
2020/09/08	12	18.75	6	18.74	18.70	6	57,847	0.01%
2020/09/07	54	19.14	25	19.00	18.80	29	55,986	0.05%
2020/09/04	72	18.31	1.6	18.54	18.80	70.4	52,869	0.13%
2020/09/03	7	17.50	13.2	17.97	18.20	-6.2	51,321	-0.01%
2020/09/02	0	0.00	98.4	17.31	17.60	-98.4	49,450	-0.20%
2020/09/01	113	17.19	13	17.09	17.20	100	48,390	0.21%	大買/
2020/08/31	13	17.35	22	17.49	17.40	-9	46,838	-0.02%
2020/08/28	3	16.38	1	16.50	16.35	2	43,576	0.00%
2020/08/27	1.1	16.20	6	16.23	16.25	-4.9	42,409	-0.01%
2020/08/26	12	16.50	56	16.47	16.45	-44	41,223	-0.11%
2020/08/25	54.6	15.95	89.1	15.97	16.30	-34.5	39,046	-0.09%
2020/08/24	69	15.25	2	15.30	15.20	67	34,943	0.19%
2020/08/21	12	15.23	13	15.18	15.20	-1	34,183	0.00%
2020/08/20	37	14.85	5	14.75	15.00	32	32,488	0.10%
2020/08/19	33	15.61	38	15.27	15.40	-5	29,075	-0.02%
2020/08/18	59	15.01	85	15.13	15.20	-26	26,709	-0.10%
2020/08/17	1	14.80	22.1	14.66	14.90	-21.1	23,874	-0.09%
2020/08/14	18	13.27	4	13.53	13.55	14	21,723	0.06%
2020/08/13	0	0.00	19.4	12.48	12.35	-19.4	19,151	-0.10%
2020/08/12	10	12.00	0	0.00	12.20	10	18,795	0.05%
2020/08/11	15	12.43	15	12.54	12.45	0	18,327	0.00%
2020/08/10	25	11.85	313	12.00	12.50	-288	16,859	-1.71%	大賣/鉅額交易
2020/08/07	5	11.45	3	11.30	11.40	2	15,756	0.01%
2020/08/06	0	0.00	9	11.05	11.15	-9	15,304	-0.06%
2020/08/03	0	0.00	5	11.00	11.05	-5	15,322	-0.03%
2020/07/31	5	11.15	0	0.00	11.00	5	15,225	0.03%
2020/07/30	0	0.00	11	11.09	11.05	-11	15,056	-0.07%
2020/07/29	0	0.00	16	10.95	10.95	-16	15,078	-0.11%
2020/07/28	15	10.80	0	0.00	10.70	15	15,109	0.10%
2020/07/27	0	0.00	15	10.97	10.80	-15	15,648	-0.10%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/21	0	0.00	12	10.99	10.95	-12	16,082	-0.07%
2020/07/20	10	10.87	0	0.00	10.80	10	16,096	0.06%
2020/07/17	0	0.00	10	11.00	10.85	-10	16,106	-0.06%
2020/07/13	10	10.80	0	0.00	10.80	10	16,520	0.06%
2020/07/09	10	11.05	0	0.00	11.05	10	16,775	0.06%
2020/07/08	1	11.10	0	0.00	11.15	1	16,764	0.01%
2020/07/07	3	11.15	7	11.21	11.25	-4	16,658	-0.02%
2020/07/06	0	0.00	10	11.10	11.15	-10	16,800	-0.06%
2020/07/03	14	11.14	15	11.19	11.15	-1	16,619	-0.01%
2020/06/30	1.3	10.80	0	0.00	10.75	1.3	16,528	0.01%
2020/06/29	5	10.85	5	10.85	10.75	0	16,612	0.00%
2020/06/24	8	10.78	0	0.00	10.75	8	16,690	0.05%
2020/06/19	17	10.81	0	0.00	10.80	17	16,841	0.10%
2020/06/17	20	11.20	22	11.21	11.25	-2	16,616	-0.01%
2020/06/16	0	0.00	10	11.20	11.25	-10	16,725	-0.06%
2020/06/15	1	10.85	2	10.80	10.75	-1	16,923	-0.01%
2020/06/11	20	11.05	0	0.00	10.95	20	17,309	0.12%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/09	2	11.35	1	11.35	11.30	1	17,670	0.01%
2020/06/05	0	0.00	16	11.30	11.40	-16	17,760	-0.09%
2020/06/04	0	0.00	1	11.25	11.25	-1	17,751	-0.01%
2020/06/03	0	0.00	35	11.26	11.30	-35	17,902	-0.20%
2020/06/02	0	0.00	8	11.15	11.25	-8	17,855	-0.04%
2020/06/01	10	11.20	27	11.27	11.20	-17	18,068	-0.09%
2020/05/29	0	0.00	5	11.00	10.90	-5	17,956	-0.03%
2020/05/28	27	11.03	10	11.00	10.90	17	17,750	0.10%
2020/05/27	5	10.89	0	0.00	10.85	5	17,467	0.03%
2020/05/25	8	10.78	0	0.00	10.75	8	17,480	0.05%
2020/05/22	2	10.90	20	10.90	10.75	-18	17,500	-0.10%
2020/05/21	2	10.95	10	10.95	11.00	-8	17,444	-0.05%
2020/05/20	1	10.80	0	0.00	10.75	1	16,708	0.01%
2020/05/19	25	10.74	7	10.70	10.70	18	16,592	0.11%
2020/05/18	5	10.60	25	10.69	10.70	-20	16,605	-0.12%
2020/05/15	10	10.40	15	10.40	10.45	-5	16,581	-0.03%
2020/05/14	6	10.39	0	0.00	10.35	6	16,696	0.04%
2020/05/13	5	10.55	0	0.00	10.60	5	16,592	0.03%
2020/05/12	17	10.59	0	0.00	10.50	17	16,654	0.10%
2020/05/11	0	0.00	13	10.75	10.75	-13	16,641	-0.08%
2020/05/08	12	10.51	0	0.00	10.55	12	16,543	0.07%
2020/05/06	4	10.55	0	0.00	10.55	4	16,635	0.02%
2020/05/05	1	10.60	0	0.00	10.65	1	16,636	0.01%
2020/05/04	25	10.77	10	10.75	10.75	15	16,637	0.09%
2020/04/30	3	10.93	55	11.01	11.10	-52	16,615	-0.31%
2020/04/29	3	10.60	10	10.80	10.70	-7	16,169	-0.04%
2020/04/28	2	10.50	15	10.55	10.55	-13	15,964	-0.08%
2020/04/22	4	9.74	0	0.00	9.88	4	16,290	0.02%
2020/04/21	13	10.00	0	0.00	9.88	13	16,366	0.08%
2020/04/16	0	0.00	5	10.25	10.30	-5	16,326	-0.03%
2020/04/15	15	10.47	30	10.60	10.35	-15	16,298	-0.09%
2020/04/14	9	10.15	0	0.00	10.15	9	15,993	0.06%
2020/04/13	0	0.00	1	10.15	10.05	-1	15,991	-0.01%
2020/04/10	25	10.20	5	10.20	10.20	20	16,231	0.12%
2020/04/09	15	9.90	15	10.25	10.25	0	16,548	0.00%
2020/04/08	2	9.51	15	9.58	9.66	-13	16,231	-0.08%
2020/04/06	10	9.00	0	0.00	9.11	10	15,969	0.06%
2020/03/31	7	9.15	39	9.25	9.25	-32	15,718	-0.20%
2020/03/30	15	9.06	19	9.17	9.23	-4	15,543	-0.03%
2020/03/27	3	9.69	10	9.55	9.40	-7	15,373	-0.05%
2020/03/26	2	9.62	0	0.00	9.67	2	15,138	0.01%
2020/03/25	7	9.73	0	0.00	9.68	7	15,140	0.05%
2020/03/24	0	0.00	7	9.44	9.44	-7	14,981	-0.05%
2020/03/23	13	9.19	7	9.28	9.24	6	15,121	0.04%
2020/03/20	15	9.51	17	9.57	9.60	-2	14,994	-0.01%
2020/03/19	30	9.25	60	9.10	9.20	-30	14,834	-0.20%
2020/03/18	0	0.00	4	9.61	9.50	-4	14,626	-0.03%
2020/03/17	10	9.40	62	9.60	9.42	-52	14,397	-0.36%
2020/03/16	24	10.42	11	9.96	9.86	13	14,019	0.09%
2020/03/13	14	10.18	20	10.25	10.45	-6	13,652	-0.04%
2020/03/12	33	11.26	0	0.00	11.10	33	13,317	0.25%
2020/03/11	20	11.60	10	11.80	11.55	10	13,052	0.08%
2020/03/10	0	0.00	40	11.81	11.70	-40	13,299	-0.30%
2020/03/09	304	11.50	0	0.00	11.40	304	12,959	2.35%	大買/鉅額交易
2020/03/06	20	11.65	0	0.00	11.70	20	12,639	0.16%
2020/03/05	0	0.00	40	11.81	11.85	-40	12,641	-0.32%
2020/03/04	10	11.40	16	11.45	11.55	-6	12,447	-0.05%
2020/03/03	10	11.40	0	0.00	11.40	10	12,316	0.08%
2020/03/02	0	0.00	20	11.50	11.40	-20	12,380	-0.16%
2020/02/27	26	11.50	0	0.00	11.55	26	12,396	0.21%
2020/02/26	15	11.67	5	11.70	11.60	10	12,284	0.08%
2020/02/25	0	0.00	20	11.73	11.70	-20	12,308	-0.16%
2020/02/24	30	11.67	0	0.00	11.55	30	12,302	0.24%
2020/02/20	40	11.93	0	0.00	11.85	40	12,626	0.32%
2020/02/19	12	11.88	10	12.05	11.95	2	12,545	0.02%
2020/02/18	10	11.65	10	11.80	11.80	0	12,318	0.00%
2020/02/13	0	0.00	20	11.90	11.90	-20	12,232	-0.16%
2020/02/12	10	11.70	10	11.80	11.80	0	12,237	0.00%
2020/02/11	10	11.60	10	11.65	11.65	0	12,133	0.00%
2020/02/10	20	11.53	10	11.50	11.50	10	12,262	0.08%
2020/02/07	12	11.70	0	0.00	11.65	12	12,421	0.10%
2020/02/06	0.9	11.95	0	0.00	11.95	0.9	12,973	0.01%
2020/02/05	27	11.70	20	11.83	11.70	7	13,176	0.05%
2020/02/04	22	11.41	20	11.60	11.60	2	13,085	0.02%
2020/01/31	10	11.80	0	0.00	11.75	10	13,329	0.08%
2020/01/30	3	12.15	40	12.19	11.80	-37	13,347	-0.28%
2020/01/17	10	13.00	0	0.00	13.00	10	13,144	0.08%
2020/01/16	10	13.10	0	0.00	13.00	10	13,165	0.08%
2020/01/15	10	13.15	0	0.00	13.15	10	13,205	0.08%
2020/01/14	2	13.20	1	13.20	13.20	1	13,241	0.01%
2020/01/10	2	13.05	78.5	13.12	13.15	-76.5	13,087	-0.58%
2020/01/08	2	12.70	0	0.00	12.60	2	12,602	0.02%
2020/01/07	0	0.00	10	12.95	12.90	-10	12,458	-0.08%
2020/01/06	58	13.01	10	12.90	13.00	48	12,401	0.39%
2020/01/03	10	13.05	40	12.94	13.00	-30	12,096	-0.25%
2020/01/02	10	12.75	0	0.00	12.70	10	11,649	0.09%
2019/12/20	2	12.45	0	0.00	12.40	2	11,969	0.02%
2019/12/19	10	12.50	3.1	12.55	12.50	6.9	12,072	0.06%
2019/12/18	10	12.45	0	0.00	12.65	10	11,984	0.08%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/21	20	12.70	0	0.00	12.55	20	10,902	0.18%
2019/11/14	0	0.00	9	12.45	12.35	-9	10,800	-0.08%
2019/11/11	0	0.00	5	12.80	12.70	-5	11,327	-0.04%
2019/11/06	0	0.00	10	12.70	12.80	-10	11,286	-0.09%
2019/11/05	5	12.54	0	0.00	12.65	5	11,154	0.04%
2019/11/04	10	12.60	0	0.00	12.80	10	10,738	0.09%
2019/10/30	0	0.00	40	12.63	12.60	-40	11,159	-0.36%
2019/10/29	10	13.00	0	0.00	12.70	10	10,954	0.09%
2019/10/25	0	0.00	10	13.40	13.20	-10	11,122	-0.09%
2019/10/22	2	13.40	0	0.00	13.40	2	11,330	0.02%
2019/10/21	1	13.25	0	0.00	13.25	1	11,346	0.01%
2019/10/18	2	13.20	0	0.00	13.15	2	12,024	0.02%
2019/10/17	1	13.10	0	0.00	13.10	1	12,137	0.01%
2019/10/16	0	0.00	1	13.00	13.00	-1	12,308	-0.01%
2019/10/15	0	0.00	1	12.90	12.85	-1	12,215	-0.01%
2019/10/14	2	12.88	100	12.90	12.90	-98	12,248	-0.80%
2019/10/07	0	0.00	11	12.76	12.75	-11	12,237	-0.09%
2019/10/03	4	12.75	0	0.00	12.70	4	12,315	0.03%
2019/10/02	3	13.03	0	0.00	13.05	3	12,431	0.02%
2019/10/01	5	13.19	0	0.00	13.25	5	12,417	0.04%
2019/09/26	11	13.11	0	0.00	13.10	11	12,573	0.09%
2019/09/25	4	13.11	0	0.00	13.15	4	12,805	0.03%
2019/09/24	9	13.18	15	13.15	13.05	-6	13,149	-0.05%
2019/09/23	10	13.10	0	0.00	13.15	10	13,010	0.08%
2019/09/19	2	13.20	0	0.00	13.10	2	13,148	0.02%
2019/09/18	2	13.10	0	0.00	13.10	2	13,170	0.02%
2019/09/17	0	0.00	20	13.00	13.05	-20	13,234	-0.15%
2019/09/16	0	0.00	2	13.00	13.00	-2	13,336	-0.01%
2019/09/12	1	13.30	0	0.00	13.30	1	13,412	0.01%
2019/09/11	0	0.00	1	13.10	13.10	-1	13,369	-0.01%
2019/09/06	3	13.15	0	0.00	13.15	3	13,126	0.02%
2019/09/05	1	13.05	10	13.00	13.05	-9	13,032	-0.07%
2019/09/02	1	12.85	1	12.85	12.85	0	12,927	0.00%
2019/08/30	1	12.75	0	0.00	12.85	1	12,900	0.01%
2019/08/23	1	12.90	0	0.00	12.90	1	12,875	0.01%
2019/08/22	29	12.72	0	0.00	12.70	29	12,850	0.23%
2019/08/19	10	12.55	11	12.55	12.45	-1	12,849	-0.01%
2019/08/16	10	12.65	0	0.00	12.65	10	12,780	0.08%
2019/08/15	2	12.60	0	0.00	12.65	2	12,550	0.02%
2019/08/14	55	12.95	5	12.75	12.90	50	12,447	0.40%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/08/12	4	13.35	0	0.00	13.35	4	12,134	0.03%
2019/08/08	1	13.35	0	0.00	13.35	1	12,163	0.01%
2019/08/07	2	13.35	30	13.40	13.35	-28	12,144	-0.23%
2019/08/06	42	12.95	1	13.25	13.25	41	12,195	0.34%
2019/08/02	6	13.64	30	13.62	13.40	-24	12,013	-0.20%
2019/08/01	10	14.17	11	14.10	14.10	-1	11,675	-0.01%
2019/07/31	2	14.40	4.2	14.21	14.40	-2.2	11,636	-0.02%
2019/07/30	6	14.57	0	0.00	14.25	6	11,591	0.05%
2019/07/29	5	14.15	1	14.20	14.20	4	11,589	0.03%
2019/07/26	3	14.00	5	14.00	14.00	-2	11,462	-0.02%
2019/07/25	7	14.04	0	0.00	14.10	7	11,566	0.06%
2019/07/23	4	14.00	10	14.00	14.00	-6	11,295	-0.05%
2019/07/22	3	14.00	11	13.82	14.15	-8	11,146	-0.07%
2019/07/18	10	13.49	1	13.45	13.50	9	10,554	0.09%
2019/07/16	10	13.43	0	0.00	13.45	10	11,011	0.09%
2019/07/15	0	0.00	2	13.05	13.35	-2	11,357	-0.02%
2019/07/12	0	0.00	1	13.25	13.25	-1	11,481	-0.01%
2019/07/11	5	13.45	0	0.00	13.40	5	11,655	0.04%
2019/07/10	3	13.55	0	0.00	13.45	3	11,847	0.03%
2019/07/09	5	13.30	0	0.00	13.40	5	12,327	0.04%
2019/07/08	11	13.39	5	13.50	13.30	6	12,318	0.05%
2019/07/05	11	13.47	50	13.39	13.55	-39	12,131	-0.32%
2019/07/04	0	0.00	33	13.50	13.50	-33	11,989	-0.28%
2019/07/03	0	0.00	10	13.35	13.40	-10	11,851	-0.08%
2019/07/02	5	13.30	5	13.30	13.30	0	11,767	0.00%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/26	30	12.61	0	0.00	12.60	30	11,197	0.27%
2019/06/20	0	0.00	1	12.35	12.50	-1	11,438	-0.01%
2019/06/12	0	0.00	1	12.05	12.05	-1	11,397	-0.01%
2019/06/11	2	12.05	0	0.00	12.05	2	11,463	0.02%
2019/06/03	1	11.95	1	11.95	11.95	0	11,386	0.00%
2019/05/30	6	11.90	0	0.00	11.90	6	11,414	0.05%
2019/05/17	100	12.10	0	0.00	12.05	100	12,242	0.82%
2019/05/09	2	12.68	1	12.60	12.60	1	12,018	0.01%
2019/05/06	5	13.05	1	13.35	13.05	4	11,436	0.04%
2019/05/03	11	13.70	0	0.00	13.70	11	10,955	0.10%
2019/04/29	0	0.00	20	13.35	13.40	-20	10,393	-0.19%
2019/04/26	3	13.20	2	13.25	13.30	1	10,284	0.01%
2019/04/25	2	13.40	1	13.40	13.40	1	10,233	0.01%
2019/04/24	1	13.35	0	0.00	13.20	1	10,129	0.01%
2019/04/23	20	13.33	20	13.23	13.45	0	10,026	0.00%
2019/04/22	25	13.48	22	13.28	13.30	3	9,816	0.03%
2019/04/19	22	12.89	3	12.85	12.95	19	9,401	0.20%
2019/04/18	0	0.00	4	12.65	12.60	-4	8,979	-0.04%
2019/04/17	0	0.00	25	12.70	12.70	-25	8,847	-0.28%
2019/04/16	3	12.62	0	0.00	12.65	3	8,641	0.03%
2019/04/15	1	12.60	0	0.00	12.60	1	8,450	0.01%
2019/04/08	15	12.10	0	0.00	12.05	15	8,021	0.19%
2019/04/03	10	12.00	0	0.00	12.00	10	7,930	0.13%
2019/03/15	0	0.00	10	12.20	12.20	-10	8,818	-0.11%
2019/03/13	0	0.00	2	12.20	12.20	-2	8,915	-0.02%
2019/02/27	0	0.00	3	12.55	12.45	-3	11,874	-0.03%
2019/02/21	3	12.20	0	0.00	12.25	3	11,478	0.03%
2019/02/18	0.9	11.85	0	0.00	11.85	0.9	11,257	0.01%
2019/02/14	0	0.00	1	11.90	11.90	-1	11,375	-0.01%
2019/02/13	1	11.80	1	11.80	11.85	0	11,295	0.00%
2019/01/07	5	11.80	0	0.00	11.95	5	12,443	0.04%
2018/12/28	1	12.05	0	0.00	11.90	1	12,788	0.01%
2018/12/27	12	12.05	0	0.00	12.00	12	12,791	0.09%
2018/12/25	5	11.80	0	0.00	11.85	5	12,773	0.04%
2018/12/21	0	0.00	1	12.05	12.05	-1	12,750	-0.01%
2018/12/20	0	0.00	1	12.45	12.30	-1	12,629	-0.01%
2018/12/18	1	12.55	0	0.00	12.50	1	12,435	0.01%
2018/12/17	0	0.00	11	12.80	12.85	-11	12,300	-0.09%
2018/12/13	1	12.45	0	0.00	12.50	1	12,011	0.01%
2018/12/11	2	12.05	5	12.00	12.05	-3	11,561	-0.03%
2018/12/10	6	11.90	0	0.00	11.80	6	11,391	0.05%
2018/12/04	0	0.00	2	12.05	12.25	-2	10,963	-0.02%
2018/12/03	2	11.95	479	11.89	11.95	-477	10,609	-4.50%	大賣/鉅額交易
2018/11/30	25	11.81	23	11.76	11.65	2	10,062	0.02%
2018/11/29	86	12.19	29	12.35	12.00	57	9,059	0.63%
2018/11/28	52	12.05	50	11.75	12.15	2	8,833	0.02%
2018/11/27	150	11.55	150	11.62	11.75	0	8,377	0.00%	大買/大賣/
2018/11/26	100	11.58	100	11.73	11.65	0	8,199	0.00%
2018/11/23	10	11.55	10	11.45	11.45	0	8,107	0.00%
2018/11/22	150	11.65	50	11.65	11.60	100	8,228	1.22%	大買/
2018/11/21	250	11.62	150	11.62	11.70	100	8,322	1.20%	大買/大賣/
2018/11/20	150.8	11.60	159	11.65	11.65	-8.2	8,193	-0.10%	大買/大賣/
2018/11/19	100	11.65	58	11.70	11.70	42	8,201	0.51%
2018/11/16	100	11.60	100	11.65	11.70	0	8,206	0.00%
2018/11/15	150	11.70	0	0.00	11.70	150	8,162	1.84%	大買/鉅額交易
2018/11/14	52	11.40	101	11.65	11.70	-49	8,118	-0.60%	大賣/
2018/11/12	20	11.35	0	0.00	11.35	20	8,004	0.25%
2018/11/09	30	11.32	0	0.00	11.25	30	8,074	0.37%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/26	8	11.45	31	11.45	11.30	-23	8,110	-0.28%
2018/10/25	0	0.00	8	11.50	11.40	-8	8,166	-0.10%
2018/10/19	4	12.13	2	12.10	12.35	2	7,969	0.03%
2018/10/18	0	0.00	1	12.10	12.15	-1	7,878	-0.01%
2018/10/12	9	11.45	0	0.00	11.70	9	7,777	0.12%
2018/10/05	10	12.60	7	12.70	12.45	3	7,348	0.04%
2018/09/28	0	0.00	0.1	12.90	12.80	-0.1	7,596	0.00%
2018/09/27	0	0.00	10	13.00	13.05	-10	7,588	-0.13%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/21	0	0.00	1	12.65	12.75	-1	7,746	-0.01%
2018/09/20	11	12.74	0	0.00	12.60	11	7,933	0.14%
2018/09/19	0	0.00	11	12.61	12.70	-11	8,140	-0.14%
2018/09/17	11	12.38	0	0.00	12.25	11	8,529	0.13%
2018/09/14	2	12.30	0	0.00	12.40	2	8,688	0.02%
2018/09/13	0	0.00	1	12.40	12.35	-1	8,809	-0.01%
2018/09/12	200	12.28	0	0.00	12.20	200	8,844	2.26%	大買/鉅額交易
2018/09/07	2	12.45	0	0.00	12.35	2	8,996	0.02%
2018/09/06	10	12.70	10	12.65	12.60	0	8,936	0.00%
2018/09/05	0	0.00	1	12.75	12.70	-1	8,928	-0.01%
2018/09/04	1	12.85	0	0.00	12.90	1	8,931	0.01%
2018/09/03	10	13.00	11	12.95	12.90	-1	9,028	-0.01%
2018/08/29	10	12.75	31	13.00	13.00	-21	9,103	-0.23%
2018/08/24	1	13.45	2	13.45	13.35	-1	8,854	-0.01%
2018/08/22	10	13.45	11	13.64	13.65	-1	9,155	-0.01%
2018/08/17	1	13.15	1	13.10	13.00	0	9,325	0.00%
2018/08/15	2	13.38	0	0.00	13.30	2	9,503	0.02%
2018/08/13	1	13.60	0	0.00	13.45	1	10,142	0.01%
2018/08/10	3	13.95	0	0.00	13.90	3	10,133	0.03%
2018/08/08	0	0.00	2	14.08	14.15	-2	10,192	-0.02%
2018/08/07	3	14.33	0	0.00	14.35	3	10,188	0.03%
2018/08/06	1	14.40	35	14.30	14.40	-34	10,217	-0.33%
2018/08/02	3	14.00	0	0.00	13.85	3	10,189	0.03%
2018/08/01	0	0.00	20	14.05	14.15	-20	10,196	-0.20%
2018/07/30	0	0.00	30	13.80	13.75	-30	10,216	-0.29%
2018/07/12	2	13.00	0	0.00	12.90	2	11,588	0.02%
2018/07/09	4	12.88	1	12.85	12.85	3	11,692	0.03%
2018/07/02	20	13.35	30	13.40	13.35	-10	11,812	-0.08%
2018/06/29	2	13.00	0	0.00	13.00	2	11,668	0.02%
2018/06/28	1	12.85	0	0.00	12.95	1	11,482	0.01%
2018/06/27	30	13.10	0	0.00	13.05	30	11,368	0.26%
2018/06/26	132	13.41	0	0.00	13.30	132	11,309	1.17%	大買/鉅額交易
2018/06/25	22	13.95	0	0.00	13.80	22	11,240	0.20%
2018/06/22	30	14.15	0	0.00	14.10	30	11,204	0.27%
2018/06/20	20	14.40	0	0.00	14.35	20	11,437	0.17%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/05/31	2	14.80	0	0.00	14.85	2	13,396	0.01%
2018/05/29	80	15.10	0	0.00	15.05	80	13,537	0.59%
2018/05/23	10	15.50	0	0.00	15.25	10	13,882	0.07%
2018/05/22	10	15.50	0	0.00	15.40	10	13,950	0.07%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/16	1	14.80	0	0.00	14.80	1	14,026	0.01%
2018/05/11	20	15.05	0	0.00	14.95	20	15,437	0.13%
2018/05/10	10	15.05	10	15.00	14.95	0	15,718	0.00%
2018/04/30	0	0.00	15	14.93	15.10	-15	16,509	-0.09%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/25	11	14.40	0	0.00	14.30	11	17,237	0.06%
2018/04/24	0	0.00	20	14.62	14.55	-20	17,631	-0.11%
2018/04/23	7	15.00	7	14.95	14.90	0	17,802	0.00%
2018/04/18	10	14.75	10	14.95	14.75	0	18,481	0.00%
2018/04/17	5	14.75	0	0.00	14.70	5	18,938	0.03%
2018/04/16	0	0.00	2	15.00	14.90	-2	19,295	-0.01%
2018/04/12	0	0.00	5	15.00	15.00	-5	20,260	-0.02%
2018/04/11	227	15.10	0	0.00	15.05	227	22,728	1.00%	大買/鉅額交易
2018/04/09	10	15.15	10	15.15	15.15	0	26,348	0.00%
2018/04/02	2	15.20	1	15.15	15.20	1	28,675	0.00%
2018/03/26	9	15.25	0	0.00	15.20	9	29,356	0.03%
2018/03/23	1	15.45	0	0.00	15.40	1	29,609	0.00%
2018/03/20	2	16.15	11	16.07	16.15	-9	29,294	-0.03%
2018/03/19	6	16.18	1	16.20	16.20	5	29,292	0.02%
2018/03/15	0	0.00	3	15.65	15.60	-3	29,131	-0.01%
2018/03/14	5	15.65	0	0.00	15.70	5	29,378	0.02%
2018/03/12	2	15.80	0	0.00	15.85	2	31,022	0.01%
2018/03/09	0	0.00	27	15.45	15.45	-27	31,322	-0.09%
2018/03/07	0	0.00	1	15.05	15.05	-1	32,137	0.00%
2018/03/02	60	15.54	0	0.00	15.55	60	32,368	0.19%
2018/03/01	6	15.82	10	15.75	15.90	-4	32,670	-0.01%
2018/02/27	10	15.55	0	0.00	15.45	10	32,580	0.03%
2018/02/23	8	15.70	0	0.00	15.50	8	32,621	0.02%
2018/02/22	0	0.00	50	15.60	15.60	-50	32,912	-0.15%
2018/02/21	11	15.59	5	15.45	15.50	6	32,819	0.02%
2018/02/09	27	15.10	0	0.00	15.10	27	32,797	0.08%
2018/02/08	8	15.31	0	0.00	15.25	8	32,727	0.02%
2018/02/07	2	15.83	10	15.65	15.50	-8	32,820	-0.02%
2018/02/06	10	16.00	0	0.00	15.30	10	33,097	0.03%
2018/01/30	2	17.35	80	17.15	17.20	-78	33,901	-0.23%
2018/01/29	1	17.25	2	17.35	17.50	-1	33,872	0.00%
2018/01/25	2	17.43	0	0.00	17.40	2	34,056	0.01%
2018/01/24	6	17.48	7	17.43	17.60	-1	34,671	0.00%
2018/01/23	33.8	17.28	5	17.20	17.15	28.8	34,505	0.08%
2018/01/22	12	17.53	2	17.50	17.50	10	34,772	0.03%
2018/01/18	3	18.20	3	18.00	18.10	0	34,640	0.00%
2018/01/17	5	17.90	0	0.00	18.05	5	34,805	0.01%
2018/01/15	20	18.10	0	0.00	18.05	20	35,990	0.06%
2018/01/12	5	17.95	0	0.00	18.00	5	36,139	0.01%
2018/01/10	0	0.00	20	17.80	17.75	-20	35,893	-0.06%
2018/01/09	0	0.00	1	18.25	18.20	-1	35,609	0.00%
2018/01/08	5	18.36	8	18.43	18.40	-3	35,487	-0.01%
2018/01/05	166	18.61	1	18.70	18.70	165	35,212	0.47%	大買/鉅額交易
2018/01/04	0	0.00	11	17.80	18.15	-11	32,858	-0.03%
2018/01/03	5	17.99	8	18.00	17.70	-3	31,810	-0.01%
2018/01/02	5	17.95	5	16.90	17.95	0	29,691	0.00%