長榮 (2603)-富隆-長安券商分點個股進出

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
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701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－富隆-長安券商分點個股進出

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

富隆-長安券商分點個股進出
富隆-長安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
2022/07/29	31	96.16	44	95.01	95.50	-13	116,058	-0.01%
2022/07/28	49	92.39	2	92.10	92.00	47	116,037	0.04%
2022/07/27	2	92.20	34	93.69	94.00	-32	116,797	-0.03%
2022/07/25	0	0.00	10	92.20	92.10	-10	117,984	-0.01%
2022/07/22	3	93.00	1	93.60	94.20	2	117,754	0.00%
2022/07/21	1	92.00	15	92.76	93.00	-14	117,727	-0.01%
2022/07/20	15	89.94	4	90.60	89.70	11	116,996	0.01%
2022/07/19	2	91.10	3	91.97	91.60	-1	117,778	0.00%
2022/07/18	13	89.39	1	90.20	89.30	12	117,285	0.01%
2022/07/15	21	89.30	0	0.00	89.30	21	117,712	0.02%
2022/07/14	0.5	90.60	13	90.42	90.60	-12.5	118,086	-0.01%
2022/07/13	10	88.20	0	0.00	87.10	10	117,449	0.01%
2022/07/12	7	85.23	4	88.90	86.10	3	116,723	0.00%
2022/07/11	14	92.41	9	93.10	92.30	5	115,616	0.00%
2022/07/08	41	93.78	39	93.60	92.70	2	115,425	0.00%
2022/07/07	2	86.20	5	87.84	88.40	-3	114,229	0.00%
2022/07/06	9	87.21	16	88.54	85.80	-7	113,418	-0.01%
2022/07/05	7	83.56	2	83.90	87.70	5	112,527	0.00%
2022/07/04	3	80.80	15	82.20	82.50	-12	110,875	-0.01%
2022/07/01	20	81.86	14	83.66	79.80	6	109,978	0.01%
2022/06/30	13	85.21	15	85.31	84.60	-2	108,135	0.00%
2022/06/29	144	91.70	13	92.96	89.00	131	106,524	0.12%	大買/鉅額交易
2022/06/28	30	107.85	104	108.36	108.50	-74	101,371	-0.07%	大賣/
2022/06/27	7	106.21	30	106.92	108.50	-23	97,932	-0.02%
2022/06/24	58	101.07	71	99.19	98.70	-13	96,001	-0.01%
2022/06/23	10	99.59	18	101.06	96.10	-8	95,217	-0.01%
2022/06/22	25	103.48	9	103.67	102.00	16	94,380	0.02%
2022/06/21	1	110.50	144	109.75	110.00	-143	91,420	-0.16%	大賣/鉅額交易
2022/06/20	15	113.77	118	115.48	109.50	-103	90,332	-0.11%	大賣/鉅額交易
2022/06/17	4	118.63	3	119.00	119.50	1	88,054	0.00%
2022/06/16	18	123.28	199	121.17	119.50	-181	87,782	-0.21%	大賣/鉅額交易
2022/06/15	10	129.25	6	128.17	128.00	4	87,290	0.00%
2022/06/14	4	129.50	11	131.05	131.50	-7	91,019	-0.01%
2022/06/13	10	132.45	7	131.64	130.50	3	98,088	0.00%
2022/06/10	2	138.75	1	138.50	139.00	1	101,235	0.00%
2022/06/09	16	140.00	0	0.00	140.00	16	103,838	0.02%
2022/06/07	0	0.00	5	144.60	144.50	-5	108,405	0.00%
2022/06/06	0	0.00	4	146.50	143.50	-4	112,216	0.00%
2022/06/02	4	144.50	2	145.00	144.50	2	117,494	0.00%
2022/06/01	2	143.75	4	142.88	144.50	-2	122,507	0.00%
2022/05/31	10	141.20	3	140.83	140.50	7	128,602	0.01%
2022/05/30	7	144.07	1	144.00	144.00	6	130,969	0.00%
2022/05/26	7	141.93	2	142.00	142.00	5	135,923	0.00%
2022/05/25	1	143.00	1	145.00	143.00	0	137,580	0.00%
2022/05/24	1	143.00	4	144.13	142.00	-3	140,648	0.00%
2022/05/23	2	143.50	58	142.78	144.00	-56	141,672	-0.04%
2022/05/20	6	136.58	1	134.50	135.00	5	143,505	0.00%
2022/05/19	6	132.92	3	133.00	136.00	3	146,445	0.00%
2022/05/18	6	137.92	1.1	137.96	137.50	4.9	147,550	0.00%
2022/05/17	5	136.10	4	135.88	135.50	1	148,465	0.00%
2022/05/16	21	138.29	10	137.75	137.50	11	148,528	0.01%
2022/05/13	5	143.40	3	143.50	143.50	2	147,529	0.00%
2022/05/12	18	141.17	3	141.17	139.00	15	148,790	0.01%
2022/05/11	38	145.82	2	146.25	144.50	36	149,339	0.02%
2022/05/10	11	146.82	10	149.40	149.00	1	149,834	0.00%
2022/05/09	16	150.34	29	149.00	147.00	-13	149,854	-0.01%
2022/05/06	4	152.75	34	152.87	154.00	-30	151,677	-0.02%
2022/05/05	13	151.35	9	152.94	152.50	4	151,966	0.00%
2022/05/04	6	151.92	23	151.43	151.50	-17	151,229	-0.01%
2022/05/03	2	146.00	4	146.00	146.50	-2	151,034	0.00%
2022/04/29	5	144.00	20	144.10	145.00	-15	152,395	-0.01%
2022/04/28	10	139.80	6	138.42	138.00	4	153,466	0.00%
2022/04/27	3	136.00	1	137.50	140.00	2	153,629	0.00%
2022/04/26	5	140.20	0	0.00	139.00	5	154,336	0.00%
2022/04/25	28	140.59	6	139.58	139.50	22	154,956	0.01%
2022/04/22	4	144.00	16	147.13	147.50	-12	154,411	-0.01%
2022/04/21	83	146.38	13	145.77	145.50	70	155,375	0.05%
2022/04/20	15	143.90	6	143.75	143.50	9	155,690	0.01%
2022/04/19	4	141.13	1	141.50	141.50	3	156,662	0.00%
2022/04/18	7	138.86	1	139.00	138.00	6	157,249	0.00%
2022/04/15	0	0.00	5	140.90	141.50	-5	158,579	0.00%
2022/04/14	34	138.85	3	141.00	138.00	31	159,052	0.02%
2022/04/13	5	138.80	44	139.81	140.00	-39	159,379	-0.02%
2022/04/12	4	133.88	0	0.00	134.50	4	158,970	0.00%
2022/04/11	14	136.57	8	136.56	136.00	6	158,820	0.00%
2022/04/08	8	133.00	11	133.36	135.50	-3	160,447	0.00%
2022/04/07	12	130.29	10	129.30	128.50	2	160,256	0.00%
2022/04/06	24	134.79	1	134.00	133.50	23	160,346	0.01%
2022/04/01	75	137.02	6	137.08	138.50	69	161,153	0.04%
2022/03/31	0.1	135.00	0	0.00	135.00	0.1	160,612	0.00%
2022/03/30	2	135.00	0	0.00	135.00	2	160,879	0.00%
2022/03/29	11	136.32	1.5	135.16	135.00	9.5	160,807	0.01%
2022/03/28	7	131.50	4	132.25	133.00	3	160,703	0.00%
2022/03/25	38	134.88	130	135.50	132.50	-92	160,740	-0.06%	大賣/
2022/03/24	9	141.72	4	140.50	140.50	5	159,508	0.00%
2022/03/23	10	143.00	1	144.50	143.50	9	159,913	0.01%
2022/03/22	14	143.50	2	144.50	142.50	12	160,671	0.01%
2022/03/21	11	141.95	64	144.26	144.50	-53	161,414	-0.03%
2022/03/18	34	141.26	3	142.00	141.00	31	162,524	0.02%
2022/03/17	13	143.81	34.3	145.04	146.50	-21.3	161,352	-0.01%
2022/03/16	70	150.16	15	147.43	143.00	55	159,444	0.03%
2022/03/15	14	161.25	10	159.40	158.00	4	152,784	0.00%
2022/03/14	8	164.19	20	164.80	164.50	-12	151,725	-0.01%
2022/03/11	56	157.54	77	159.21	160.00	-21	152,733	-0.01%
2022/03/10	6	159.08	15	159.83	156.00	-9	153,533	-0.01%
2022/03/09	8	153.88	20	155.40	156.00	-12	153,264	-0.01%
2022/03/08	29	143.50	12	143.17	147.00	17	154,489	0.01%
2022/03/07	41	154.24	9.4	154.65	151.00	31.6	149,636	0.02%
2022/03/04	26	163.58	48	165.14	159.00	-22	146,034	-0.02%
2022/03/03	3	158.17	28	159.29	160.50	-25	141,629	-0.02%
2022/03/02	38	150.86	17	152.29	151.50	21	141,292	0.01%
2022/03/01	3	148.50	62	149.08	150.50	-59	141,164	-0.04%
2022/02/25	5	144.40	18	145.44	143.50	-13	138,574	-0.01%
2022/02/24	19	142.87	4	143.25	141.50	15	137,892	0.01%
2022/02/23	1	147.50	12	146.88	145.00	-11	135,778	-0.01%
2022/02/22	17	141.62	16	141.38	142.50	1	135,360	0.00%
2022/02/21	15	144.70	25	145.40	147.00	-10	132,479	-0.01%
2022/02/18	9	139.28	15	138.63	141.50	-6	130,913	0.00%
2022/02/17	0	0.00	2	135.00	133.50	-2	130,341	0.00%
2022/02/16	0	0.00	22	133.11	133.50	-22	130,324	-0.02%
2022/02/15	3	131.33	3	131.83	132.00	0	131,615	0.00%
2022/02/14	8	133.00	33	134.30	130.00	-25	135,142	-0.02%
2022/02/11	8	133.38	20	134.03	131.50	-12	135,823	-0.01%
2022/02/10	5	129.40	6	131.83	132.00	-1	137,310	0.00%
2022/02/09	20	131.00	6	131.58	129.00	14	141,333	0.01%
2022/02/08	79	125.82	26	129.27	129.00	53	142,570	0.04%
2022/02/07	3	116.17	50	121.46	124.00	-47	142,448	-0.03%
2022/01/26	2	112.77	100	112.50	113.00	-98	145,182	-0.07%
2022/01/25	26	111.83	20	111.50	110.00	6	146,927	0.00%
2022/01/24	20	114.20	3	116.00	115.00	17	147,622	0.01%
2022/01/21	68	119.64	2	117.00	115.50	66	148,843	0.04%
2022/01/20	21	123.40	3	123.17	124.00	18	147,911	0.01%
2022/01/19	11	124.00	43	125.01	122.50	-32	148,513	-0.02%
2022/01/18	149	126.39	1	127.50	127.00	148	148,700	0.10%	大買/鉅額交易
2022/01/17	8	128.31	0	0.00	127.00	8	150,741	0.01%
2022/01/14	3	125.33	4	127.88	132.00	-1	151,250	0.00%
2022/01/13	20	128.33	5	127.10	126.00	15	150,441	0.01%
2022/01/12	23	130.11	3	128.83	128.50	20	150,664	0.01%
2022/01/11	5	136.00	4	134.63	134.00	1	150,372	0.00%
2022/01/10	21	138.10	3	138.17	136.50	18	153,323	0.01%
2022/01/07	15	139.67	25	140.20	140.50	-10	153,391	-0.01%
2022/01/06	10	142.90	4	143.25	143.00	6	155,682	0.00%
2022/01/05	4	142.50	7	141.64	141.00	-3	157,420	0.00%
2022/01/04	43	140.00	1	139.50	140.50	42	160,365	0.03%
2022/01/03	12	134.54	7	138.00	139.50	5	161,661	0.00%
2021/12/30	36	142.07	1	141.50	142.50	35	162,803	0.02%
2021/12/29	22	144.82	0	0.00	144.00	22	165,151	0.01%
2021/12/28	5	143.40	34	143.93	143.50	-29	169,330	-0.02%
2021/12/27	4	139.50	3	139.50	139.50	1	172,634	0.00%
2021/12/24	12	139.46	13	139.19	139.00	-1	177,210	0.00%
2021/12/23	0	0.00	21	139.12	139.00	-21	177,626	-0.01%
2021/12/22	1	140.00	26	140.00	140.00	-25	178,829	-0.01%
2021/12/21	1	138.00	11	140.23	141.50	-10	180,705	-0.01%
2021/12/20	6	138.92	2	140.25	139.00	4	182,485	0.00%
2021/12/17	22	141.34	11	142.23	140.50	11	184,112	0.01%
2021/12/16	54	139.45	16	140.81	141.00	38	183,615	0.02%
2021/12/15	5	134.50	12	136.29	138.00	-7	183,159	0.00%
2021/12/14	65	133.87	19	135.21	133.00	46	183,106	0.03%
2021/12/13	54	140.54	21	141.69	140.00	33	181,061	0.02%
2021/12/10	38	140.93	30	141.20	140.00	8	182,663	0.00%
2021/12/09	33	144.45	6	144.50	146.00	27	182,805	0.01%
2021/12/08	68	146.92	15	147.93	143.50	53	183,955	0.03%
2021/12/07	12	143.33	22	144.39	144.00	-10	183,428	-0.01%
2021/12/06	4	139.88	24	139.52	141.00	-20	181,188	-0.01%
2021/12/03	128	134.07	25	135.26	133.50	103	180,240	0.06%	大買/鉅額交易
2021/12/02	7	130.64	76.1	131.26	133.00	-69.1	181,513	-0.04%
2021/12/01	1	124.50	3	124.67	124.50	-2	179,276	0.00%
2021/11/30	42	123.10	6	123.83	124.50	36	181,460	0.02%
2021/11/29	71	121.77	46	120.72	120.00	25	182,714	0.01%
2021/11/26	7	119.79	7	122.29	118.50	0	184,621	0.00%
2021/11/25	3	124.33	11	124.68	124.50	-8	183,392	0.00%
2021/11/24	3.8	119.35	12	120.00	120.00	-8.2	181,941	0.00%
2021/11/23	2	120.50	9	121.00	119.50	-7	182,953	0.00%
2021/11/22	31	119.05	1	120.50	119.50	30	184,329	0.02%
2021/11/19	1	117.00	30	120.00	117.00	-29	185,580	-0.02%
2021/11/18	12	120.92	29	119.24	119.00	-17	189,398	-0.01%
2021/11/17	31	117.92	4	117.50	117.00	27	192,811	0.01%
2021/11/16	4	116.50	11	116.05	119.50	-7	193,997	0.00%
2021/11/15	4	112.38	3	113.50	112.00	1	196,466	0.00%
2021/11/12	2	111.50	9	112.61	111.50	-7	199,268	0.00%
2021/11/11	29	113.53	113	113.77	109.50	-84	198,947	-0.04%	大賣/
2021/11/10	23	122.00	4	122.88	120.00	19	197,060	0.01%
2021/11/09	8	122.50	38.1	121.61	122.00	-30.1	197,592	-0.02%
2021/11/08	64	115.79	32	120.77	124.00	32	198,679	0.02%
2021/11/05	7	109.71	34	113.12	114.00	-27	201,236	-0.01%
2021/11/04	36	110.19	41	115.95	109.50	-5	204,910	0.00%
2021/11/03	76	111.20	42	112.38	112.00	34	206,410	0.02%
2021/11/02	12	104.54	21	104.17	105.00	-9	209,357	0.00%
2021/11/01	45	101.44	1	103.50	100.50	44	210,903	0.02%
2021/10/29	54	99.80	19	99.07	99.50	35	213,497	0.02%
2021/10/28	3	93.53	4	95.35	93.20	-1	219,262	0.00%
2021/10/27	8	93.36	5	93.42	92.80	3	228,121	0.00%
2021/10/26	14	96.29	1	95.90	95.10	13	239,233	0.01%
2021/10/25	1	95.50	24	94.65	95.30	-23	246,483	-0.01%
2021/10/22	18	91.17	3	91.00	89.20	15	254,186	0.01%
2021/10/21	1	93.50	3	93.47	92.20	-2	260,530	0.00%
2021/10/20	9	92.22	4	92.55	91.40	5	265,268	0.00%
2021/10/19	7	92.93	5	92.12	91.70	2	272,326	0.00%
2021/10/18	31	87.97	38	90.07	92.40	-7	280,299	0.00%
2021/10/15	5	93.84	4	94.63	93.90	1	286,315	0.00%
2021/10/14	14	95.60	18	95.49	95.30	-4	284,975	0.00%
2021/10/13	19	93.31	25	93.95	92.90	-6	281,702	0.00%
2021/10/12	37	92.78	5	92.08	90.50	32	279,732	0.01%
2021/10/08	6	99.97	302	99.97	100.00	-296	276,342	-0.11%	大賣/鉅額交易
2021/10/07	12	102.88	16	103.81	102.50	-4	276,157	0.00%
2021/10/06	6	100.05	10	100.31	97.80	-4	273,216	0.00%
2021/10/05	28	99.18	76	101.84	103.00	-48	270,476	-0.02%
2021/10/04	62	104.89	5	107.30	102.50	57	266,654	0.02%
2021/10/01	47	117.19	10	114.15	113.50	37	262,828	0.01%
2021/09/30	1	124.00	0	0.00	126.00	1	258,955	0.00%
2021/09/29	1	123.50	3	124.00	123.00	-2	266,397	0.00%
2021/09/28	31	126.61	24	126.02	125.50	7	272,286	0.00%
2021/09/27	63	135.63	43	135.77	131.50	20	278,548	0.01%
2021/09/24	12	132.79	13.4	132.77	134.00	-1.4	277,910	0.00%
2021/09/23	33	128.00	15	128.27	127.50	18	276,862	0.01%
2021/09/22	7	124.93	3	125.00	125.00	4	278,003	0.00%
2021/09/17	4	127.00	13	128.35	128.00	-9	278,093	0.00%
2021/09/16	9	124.78	5	124.10	124.00	4	278,408	0.00%
2021/09/15	28	120.88	26	124.60	124.50	2	279,439	0.00%
2021/09/14	29	127.66	3	128.83	123.50	26	279,133	0.01%
2021/09/13	37	133.50	28	132.77	132.00	9	278,137	0.00%
2021/09/10	2	126.50	49	131.12	133.50	-47	277,324	-0.02%
2021/09/09	10	127.25	2	127.00	126.50	8	276,395	0.00%
2021/09/08	6	127.08	2	126.25	126.00	4	282,336	0.00%
2021/09/07	45	122.37	72	126.37	128.00	-27	296,157	-0.01%
2021/09/06	16.1	121.42	249	120.01	118.00	-232.9	300,566	-0.08%	大賣/鉅額交易
2021/09/03	32	126.17	34	124.62	125.50	-2	306,502	0.00%
2021/09/02	17	128.85	19	128.55	129.50	-2	310,347	0.00%
2021/09/01	49	130.22	31	128.87	128.50	18	315,029	0.01%
2021/08/31	36	138.49	29	138.17	136.00	7	315,876	0.00%
2021/08/30	11	141.36	3	142.33	140.00	8	324,773	0.00%
2021/08/27	5	140.50	10	141.50	141.00	-5	330,529	0.00%
2021/08/26	26	141.08	45	142.20	142.50	-19	337,701	-0.01%
2021/08/25	43	142.93	17	143.47	144.00	26	346,126	0.01%
2021/08/24	33	143.39	25	141.36	140.00	8	351,799	0.00%
2021/08/23	27	141.22	65.1	143.57	144.00	-38.1	356,981	-0.01%
2021/08/20	10	130.30	21	130.93	132.50	-11	363,044	0.00%
2021/08/19	18	131.25	34	135.21	128.00	-16	368,882	0.00%
2021/08/18	44	125.93	41	129.68	136.00	3	373,418	0.00%
2021/08/17	26.1	132.57	10	128.35	126.50	16.1	379,697	0.00%
2021/08/16	22	132.00	11	132.86	130.50	11	389,123	0.00%
2021/08/13	10	136.40	16	134.09	130.50	-6	396,226	0.00%
2021/08/12	26	132.81	104	133.49	137.00	-78	405,746	-0.02%	大賣/
2021/08/11	150	137.08	37	128.91	132.00	113	407,695	0.03%	大買/鉅額交易
2021/08/10	28	142.59	14	142.29	139.50	14	403,656	0.00%
2021/08/09	39	143.68	34	144.75	142.50	5	405,351	0.00%
2021/08/06	137	138.57	151	145.05	142.00	-14	410,188	0.00%	大買/大賣/
2021/08/05	37	139.28	13	139.15	138.50	24	410,472	0.01%
2021/08/04	8	142.13	5	143.00	143.50	3	413,241	0.00%
2021/08/03	18	141.06	18	143.78	141.00	0	422,017	0.00%
2021/08/02	44	128.67	50	136.20	141.50	-6	419,806	0.00%
2021/07/30	195	143.28	167	134.89	132.00	28	414,783	0.01%	大買/大賣/
2021/07/29	42	136.18	62.2	138.75	144.50	-20.2	409,169	0.00%
2021/07/28	70.1	122.05	48	127.72	131.50	22.1	407,561	0.01%
2021/07/27	107	130.60	39	129.29	126.50	68	407,672	0.02%	大買/
2021/07/26	74	148.47	41.6	144.25	140.50	32.4	408,233	0.01%
2021/07/23	87	147.67	91	151.73	154.00	-4	407,402	0.00%
2021/07/22	130.1	147.55	83	141.08	143.50	47.1	404,660	0.01%	大買/
2021/07/21	104.2	161.52	181	158.33	155.00	-76.8	404,151	-0.02%	大買/大賣/
2021/07/20	11	169.36	5	177.80	169.50	6	400,099	0.00%
2021/07/19	2	184.50	3	186.00	186.00	-1	408,762	0.00%
2021/07/16	4	170.38	7.7	178.24	178.50	-3.7	420,744	0.00%
2021/07/15	11	154.00	11	155.36	163.00	0	426,675	0.00%
2021/07/14	20	148.85	13	150.46	148.50	7	431,418	0.00%
2021/07/13	3	166.00	13	171.69	165.00	-10	436,403	0.00%
2021/07/12	4	180.50	18	177.61	183.00	-14	440,608	0.00%
2021/07/09	20	188.78	20	190.75	187.00	0	444,332	0.00%
2021/07/08	38	187.39	14.6	199.28	207.50	23.4	453,132	0.01%
2021/07/07	19	206.71	1	219.00	202.00	18	458,714	0.00%
2021/07/06	21	224.57	29	224.00	224.00	-8	463,239	0.00%
2021/07/05	18	206.75	32	210.77	217.00	-14	460,933	0.00%
2021/07/02	23.1	209.06	33	210.47	206.50	-9.9	457,561	0.00%
2021/07/01	31	208.35	30	208.38	213.00	1	454,472	0.00%
2021/06/30	41	195.06	24.9	193.84	197.00	16.1	460,040	0.00%
2021/06/29	29	177.62	7.8	180.89	179.50	21.2	463,620	0.00%
2021/06/28	21	168.40	18	173.11	176.00	3	466,807	0.00%
2021/06/25	39	156.77	17	158.09	160.00	22	467,678	0.00%
2021/06/24	13	146.50	15.7	149.93	152.00	-2.7	469,148	0.00%
2021/06/23	34.1	143.26	40	144.31	138.50	-6	470,103	0.00%
2021/06/22	24	154.69	21	158.74	153.50	3	472,134	0.00%
2021/06/21	81	148.37	15	149.63	152.00	66	474,523	0.01%
2021/06/18	18	139.69	10	141.65	140.00	8	481,844	0.00%
2021/06/17	46	131.76	16.3	134.65	136.50	29.7	486,053	0.01%
2021/06/16	107	139.51	36	139.35	133.50	71	482,407	0.01%	大買/
2021/06/15	26	129.48	154	128.58	136.00	-128	469,049	-0.03%	大賣/鉅額交易
2021/06/11	173	116.26	79	121.35	124.00	94	462,202	0.02%	大買/
2021/06/10	42	112.86	42	114.07	113.50	0	455,798	0.00%
2021/06/09	43	116.62	43	118.27	116.00	0	452,231	0.00%
2021/06/08	12	113.17	23	113.67	115.50	-11	447,647	0.00%
2021/06/07	33	109.70	29	110.26	110.50	4	445,887	0.00%
2021/06/04	44	118.72	16	118.94	116.50	28	437,397	0.01%
2021/06/03	31	115.31	29.1	116.35	119.00	1.9	432,526	0.00%
2021/06/02	72	111.81	41	111.66	110.50	31	425,638	0.01%
2021/06/01	40	101.48	81	104.09	108.00	-41	416,036	-0.01%
2021/05/31	93	101.64	55	100.53	98.60	38	408,878	0.01%
2021/05/28	51	90.51	127	94.37	96.40	-76	400,305	-0.02%	大賣/
2021/05/27	25	87.50	44.5	87.43	87.70	-19.5	393,426	0.00%
2021/05/26	36.5	83.61	32	84.86	85.60	4.5	387,304	0.00%
2021/05/25	35	85.65	23	81.41	82.40	12	379,915	0.00%
2021/05/24	61	87.88	49.9	88.00	86.40	11.1	373,220	0.00%
2021/05/21	47	81.12	121	82.59	84.70	-74	366,431	-0.02%	大賣/
2021/05/20	66	79.07	33	80.10	77.00	33	363,426	0.01%
2021/05/19	94	74.80	120	74.86	76.30	-26	353,990	-0.01%	大賣/
2021/05/18	1	67.30	2	69.40	69.40	-1	354,300	0.00%
2021/05/17	41	63.87	101	65.02	63.10	-60	355,083	-0.02%	大賣/
2021/05/14	97	72.17	54	73.83	70.10	43	348,929	0.01%
2021/05/13	55	80.47	55	77.50	77.50	0	341,630	0.00%
2021/05/12	74	89.11	32	91.11	86.10	42	339,909	0.01%
2021/05/11	25	93.30	21	96.68	95.60	4	338,553	0.00%
2021/05/10	1	91.50	64	92.93	93.50	-63	328,422	-0.02%
2021/05/07	10	83.69	35	83.51	85.00	-25	325,581	-0.01%
2021/05/06	57	82.04	51	83.55	81.10	6	323,968	0.00%
2021/05/05	26	78.32	44.2	77.14	79.90	-18.2	320,740	-0.01%
2021/05/04	75	84.54	57	83.90	78.00	18	317,797	0.01%
2021/05/03	3	85.40	41	85.58	86.60	-38	313,206	-0.01%
2021/04/29	7	75.49	209	75.18	79.00	-202	311,289	-0.06%	大賣/鉅額交易
2021/04/28	56	78.59	11	77.71	76.80	45	313,044	0.01%
2021/04/27	52	79.08	20	79.50	77.50	32	314,226	0.01%
2021/04/26	15	73.91	17	75.91	76.80	-2	312,603	0.00%
2021/04/23	37	70.43	17	71.77	69.90	20	315,745	0.01%
2021/04/22	47	81.26	10	79.38	72.90	37	315,593	0.01%
2021/04/21	43	72.56	32	73.03	75.90	11	308,666	0.00%
2021/04/20	180	68.11	7	67.87	69.00	173	309,304	0.06%	大買/鉅額交易
2021/04/19	57	66.79	36	68.42	68.00	21	313,097	0.01%
2021/04/16	45	60.62	7	61.46	63.30	38	312,672	0.01%
2021/04/15	33	59.50	52	59.46	59.00	-19	316,287	-0.01%
2021/04/14	88	58.75	109	56.90	59.90	-21	324,475	-0.01%	大賣/
2021/04/13	14	55.44	15	55.75	56.90	-1	323,391	0.00%
2021/04/12	11	53.70	64.3	54.38	55.00	-53.3	325,158	-0.02%
2021/04/09	39	50.30	17	50.57	50.00	22	327,887	0.01%
2021/04/08	42	51.77	51	51.81	52.30	-9	328,861	0.00%
2021/04/07	49	49.17	15.3	50.69	50.50	33.8	330,502	0.01%
2021/04/06	19	48.13	36	49.07	49.50	-17	339,217	-0.01%
2021/04/01	45	46.98	26	47.18	47.90	19	334,420	0.01%
2021/03/31	14	45.32	41	45.61	45.50	-27	335,169	-0.01%
2021/03/30	25.2	44.62	5	44.56	43.80	20.2	332,613	0.01%
2021/03/29	43	43.85	145	44.03	43.80	-102	334,642	-0.03%	大賣/鉅額交易
2021/03/26	66	42.95	28	42.61	43.05	38	338,151	0.01%
2021/03/25	57	42.37	31	42.31	41.70	26	342,399	0.01%
2021/03/24	22	42.66	73	43.03	43.70	-51	344,151	-0.01%
2021/03/23	56	43.90	29	43.42	42.75	27	341,620	0.01%
2021/03/22	232	44.38	101	45.14	45.85	131	335,637	0.04%	大買/大賣/鉅額交易
2021/03/19	135	42.14	24	42.05	41.70	111	335,053	0.03%	大買/鉅額交易
2021/03/18	2	41.65	26	40.86	41.65	-24	336,025	-0.01%
2021/03/17	6	39.88	24	40.09	40.10	-18	338,081	-0.01%
2021/03/16	13	39.64	107	40.09	39.60	-94	340,095	-0.03%	大賣/
2021/03/15	36	39.27	63	39.56	40.00	-27	343,638	-0.01%
2021/03/12	39	38.90	39	38.86	38.80	0	346,068	0.00%
2021/03/11	136	39.09	23	39.02	38.15	113	345,247	0.03%	大買/鉅額交易
2021/03/10	51	38.25	27	38.53	38.05	24	343,580	0.01%
2021/03/09	18	37.21	52	37.91	38.40	-34	342,793	-0.01%
2021/03/08	23	38.05	32	38.23	37.35	-9	342,626	0.00%
2021/03/05	4	36.90	4	37.55	37.30	0	343,254	0.00%
2021/03/04	32	37.68	4	37.40	37.30	28	344,270	0.01%
2021/03/03	19	37.50	23	37.55	38.05	-4	345,435	0.00%
2021/03/02	36	37.45	21	38.87	36.50	15	347,418	0.00%
2021/02/26	11	38.00	10	38.20	37.95	1	346,878	0.00%
2021/02/25	6	37.45	16	37.60	37.65	-10	346,065	0.00%
2021/02/24	63	37.81	18	37.23	36.75	45	346,653	0.01%
2021/02/23	24	38.90	23	39.25	38.35	1	345,278	0.00%
2021/02/22	10	39.10	77.2	39.32	39.40	-67.2	343,575	-0.02%
2021/02/19	64	37.30	20	36.85	36.85	44	341,444	0.01%
2021/02/18	57	37.95	50	37.98	37.45	7	340,564	0.00%
2021/02/17	34	35.20	50	35.20	36.70	-16	334,836	0.00%
2021/02/05	22	33.80	25	33.78	33.70	-3	333,779	0.00%
2021/02/04	2	33.75	5	33.74	33.95	-3	333,977	0.00%
2021/02/03	25	33.98	33	34.75	33.55	-8	335,365	0.00%
2021/02/02	23	33.31	64	33.31	34.10	-41	334,637	-0.01%
2021/02/01	7	31.20	33	31.24	31.20	-26	332,819	-0.01%
2021/01/29	37	32.23	2	31.88	31.20	35	331,287	0.01%
2021/01/28	9	32.34	33	32.94	33.20	-24	329,188	-0.01%
2021/01/27	35	32.85	22	32.71	32.45	13	326,737	0.00%
2021/01/26	48	34.15	4	33.88	33.65	44	324,290	0.01%
2021/01/25	355	36.26	136	36.34	35.35	219	321,731	0.07%	大買/大賣/鉅額交易
2021/01/22	33	34.47	63	33.97	35.00	-30	317,020	-0.01%
2021/01/21	116	31.58	20	33.35	32.10	96	311,919	0.03%	大買/
2021/01/20	156	31.32	174	31.31	30.45	-18	307,578	-0.01%	大買/大賣/
2021/01/19	106	33.14	17	32.76	32.00	89	301,961	0.03%	大買/
2021/01/18	70	33.69	97	33.22	34.00	-27	298,582	-0.01%
2021/01/15	120	34.64	168	35.04	34.25	-48	291,543	-0.02%	大買/大賣/
2021/01/14	55	38.51	25	38.80	38.05	30	282,872	0.01%
2021/01/13	19	37.87	34	38.16	37.45	-15	277,868	-0.01%
2021/01/12	109	39.91	36	39.59	38.55	73	271,214	0.03%	大買/
2021/01/11	44	42.05	48	42.28	42.65	-4	263,335	0.00%
2021/01/08	151	39.01	223	38.91	40.30	-72	258,827	-0.03%	大買/大賣/
2021/01/07	111	38.80	806	39.87	38.45	-695	251,081	-0.28%	大買/大賣/鉅額交易
2021/01/06	135	44.48	71	44.85	42.55	64	239,427	0.03%	大買/
2021/01/05	91	44.36	135	44.79	45.50	-44	232,855	-0.02%	大賣/
2021/01/04	77	43.44	70	43.78	44.75	7	225,311	0.00%
2020/12/31	135	39.62	127	39.82	40.70	8	217,707	0.00%	大買/大賣/
2020/12/30	135	37.90	120.1	38.03	38.20	14.9	211,301	0.01%	大買/大賣/
2020/12/29	228	38.33	136.4	38.33	38.35	91.6	206,347	0.04%	大買/大賣/
2020/12/28	51	36.21	88	35.80	36.75	-37	193,655	-0.02%
2020/12/25	42	33.06	84	33.13	33.45	-42	191,484	-0.02%
2020/12/24	55	31.13	25	31.40	31.00	30	186,562	0.02%
2020/12/23	104	30.01	91.3	30.36	30.70	12.7	184,624	0.01%	大買/
2020/12/22	93	31.47	96	31.58	30.20	-3	182,936	0.00%
2020/12/21	158	32.21	184.8	32.23	32.55	-26.8	178,077	-0.02%	大買/大賣/
2020/12/18	72	30.79	146	30.69	30.60	-74	174,642	-0.04%	大賣/
2020/12/17	10	29.40	10	29.65	29.50	0	169,195	0.00%
2020/12/16	36	29.05	49	29.55	29.65	-13	168,328	-0.01%
2020/12/15	120	29.42	37	29.46	28.65	83	165,748	0.05%	大買/
2020/12/14	131	28.31	122.3	28.93	29.45	8.7	161,575	0.01%	大買/大賣/
2020/12/11	87	27.33	75	28.15	27.15	12	159,719	0.01%
2020/12/10	152	28.65	97	28.82	28.90	55	156,348	0.04%	大買/
2020/12/09	89	27.96	67	27.99	28.50	22	157,119	0.01%
2020/12/08	6	26.65	150	25.77	26.65	-144	154,716	-0.09%	大賣/鉅額交易
2020/12/07	63	24.31	20	24.76	24.25	43	149,613	0.03%
2020/12/04	11	24.25	1	24.30	24.20	10	148,675	0.01%
2020/12/03	77	24.73	45	25.02	24.75	32	148,725	0.02%
2020/12/02	21	24.49	28	24.78	24.65	-7	150,359	0.00%
2020/12/01	14	24.15	0	0.00	24.30	14	149,880	0.01%
2020/11/30	89	24.96	20	25.10	24.70	69	148,944	0.05%
2020/11/27	40	24.74	34	24.94	25.10	6	147,374	0.00%
2020/11/26	18	24.26	209	24.65	24.65	-191	146,402	-0.13%	大賣/鉅額交易
2020/11/25	101	23.71	76	24.20	23.85	25	145,358	0.02%	大買/
2020/11/24	319	23.50	14	23.41	23.15	305	142,622	0.21%	大買/鉅額交易
2020/11/23	91	23.12	6	23.17	23.45	85	141,379	0.06%
2020/11/20	33	22.27	32	22.43	22.55	1	141,017	0.00%
2020/11/19	40	21.98	12	22.17	21.95	28	142,743	0.02%
2020/11/18	114	21.65	78	22.06	22.50	36	140,647	0.03%	大買/
2020/11/17	0	0.00	72	21.00	21.10	-72	137,819	-0.05%
2020/11/16	100	20.23	100	20.31	20.50	0	138,620	0.00%
2020/11/13	10	20.20	87	20.29	20.10	-77	139,438	-0.06%
2020/11/12	27	19.60	49	19.71	19.50	-22	138,375	-0.02%
2020/11/11	86	19.89	10	19.55	20.20	76	138,779	0.05%
2020/11/10	233	19.98	0	0.00	19.95	233	137,101	0.17%	大買/鉅額交易
2020/11/09	22	21.58	22	21.67	21.70	0	131,851	0.00%
2020/11/06	5	20.10	24.2	20.11	20.35	-19.2	128,364	-0.01%
2020/11/05	107	19.77	20	20.20	19.80	87	127,834	0.07%	大買/
2020/11/04	20	19.69	15	19.63	19.80	5	126,762	0.00%
2020/11/03	20	19.23	9	19.34	19.25	11	125,533	0.01%
2020/11/02	13	19.25	1	19.50	19.20	12	124,190	0.01%
2020/10/30	0	0.00	55	19.06	18.90	-55	121,735	-0.05%
2020/10/29	217	18.91	50	18.75	18.95	167	119,885	0.14%	大買/鉅額交易
2020/10/28	133	18.90	20	19.26	18.80	113	117,910	0.10%	大買/鉅額交易
2020/10/27	25	19.64	8	19.60	19.65	17	115,403	0.01%
2020/10/26	8	19.40	55	19.78	19.80	-47	113,934	-0.04%
2020/10/23	0	0.00	130.8	18.52	18.60	-130.8	109,416	-0.12%	大賣/鉅額交易
2020/10/22	50	17.65	1	17.90	17.90	49	106,951	0.05%
2020/10/21	15	17.95	30	17.95	17.85	-15	106,336	-0.01%
2020/10/20	1	17.70	104	17.88	17.95	-103	105,733	-0.10%	大賣/鉅額交易
2020/10/19	12	17.86	2	18.00	17.85	10	104,644	0.01%
2020/10/16	19	17.82	33	17.71	17.65	-14	103,316	-0.01%
2020/10/15	140	17.39	10	17.42	17.50	130	101,167	0.13%	大買/鉅額交易
2020/10/14	2.9	17.01	16	17.06	17.15	-13.2	99,905	-0.01%
2020/10/13	0	0.00	10.2	17.03	17.00	-10.2	98,781	-0.01%
2020/10/12	15	16.58	10	16.25	16.30	5	96,201	0.01%
2020/10/07	15	16.55	8	16.67	16.65	7	94,341	0.01%
2020/10/06	2	16.20	3	16.40	16.45	-1	93,537	0.00%
2020/10/05	110	16.11	2	16.30	16.45	108	92,554	0.12%	大買/鉅額交易
2020/09/30	0	0.00	4	15.84	15.85	-4	90,775	0.00%
2020/09/29	10	15.53	8	15.51	15.45	2	89,783	0.00%
2020/09/25	19	15.25	4	15.16	15.40	15	88,039	0.02%
2020/09/24	8	14.91	0	0.00	14.80	8	85,793	0.01%
2020/09/23	14.7	15.14	4	15.05	15.20	10.7	83,579	0.01%
2020/09/22	12	15.80	0	0.00	15.80	12	79,654	0.02%
2020/09/21	48.4	15.95	5	15.72	15.80	43.4	78,597	0.06%
2020/09/18	2	16.05	0	0.00	16.05	2	77,335	0.00%
2020/09/17	14	16.12	0.1	16.10	16.10	13.9	76,254	0.02%
2020/09/16	8	15.98	101	16.20	16.10	-93	74,588	-0.12%	大賣/
2020/09/15	25	16.68	1	16.80	16.90	24	71,108	0.03%
2020/09/14	31	16.96	25	17.24	16.50	6	69,318	0.01%
2020/09/11	33	18.32	4	18.48	17.70	29	64,199	0.05%
2020/09/10	15	19.10	23	19.20	19.05	-8	60,379	-0.01%
2020/09/09	130	18.71	2	19.00	19.00	128	59,235	0.22%	大買/鉅額交易
2020/09/08	15	18.72	1	18.80	18.70	14	57,847	0.02%
2020/09/07	25	19.10	0	0.00	18.80	25	55,986	0.04%
2020/09/04	0	0.00	105	18.42	18.80	-105	52,869	-0.20%	大賣/鉅額交易
2020/09/03	85	18.05	13	18.02	18.20	72	51,321	0.14%
2020/09/01	5	17.20	205	17.06	17.20	-200	48,390	-0.41%	大賣/鉅額交易
2020/08/31	11	17.43	31	17.30	17.40	-20	46,838	-0.04%
2020/08/28	10	16.40	4	16.33	16.35	6	43,576	0.01%
2020/08/27	20	16.25	0	0.00	16.25	20	42,409	0.05%
2020/08/26	209.1	16.60	68	16.49	16.45	141.1	41,223	0.34%	大買/鉅額交易
2020/08/25	23.2	15.97	29	15.75	16.30	-5.8	39,046	-0.01%
2020/08/24	5	15.00	20	15.30	15.20	-15	34,943	-0.04%
2020/08/21	0.1	15.15	216	15.20	15.20	-215.9	34,183	-0.63%	大賣/鉅額交易
2020/08/20	21	14.95	4	14.80	15.00	17	32,488	0.05%
2020/08/19	0	0.00	2	15.60	15.40	-2	29,075	-0.01%
2020/08/18	0	0.00	26	15.08	15.20	-26	26,709	-0.10%
2020/08/17	30	14.45	15.1	14.75	14.90	15	23,874	0.06%
2020/08/14	2	12.95	301.9	13.55	13.55	-299.9	21,723	-1.38%	大賣/鉅額交易
2020/08/13	1	12.55	0	0.00	12.35	1	19,151	0.01%
2020/08/12	0	0.00	10	12.00	12.20	-10	18,795	-0.05%
2020/08/11	1	12.60	2	12.50	12.45	-1	18,327	-0.01%
2020/08/10	1	12.15	1.1	11.64	12.50	-0.1	16,859	0.00%
2020/08/06	0	0.00	25	11.20	11.15	-25	15,304	-0.16%
2020/08/04	0.1	11.05	0	0.00	11.10	0.1	15,317	0.00%
2020/07/31	0	0.00	1	11.15	11.00	-1	15,225	-0.01%
2020/07/29	0.2	10.95	0	0.00	10.95	0.2	15,078	0.00%
2020/07/28	0.1	10.70	0	0.00	10.70	0.1	15,109	0.00%
2020/07/24	1	10.75	1	10.70	10.70	0	15,977	0.00%
2020/07/21	0	0.00	5	10.95	10.95	-5	16,082	-0.03%
2020/07/20	0.2	10.80	56	10.80	10.80	-55.8	16,096	-0.35%
2020/07/16	0.1	11.00	2	10.98	11.05	-1.9	16,385	-0.01%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	2	10.68	0	0.00	10.70	2	16,443	0.01%
2020/07/13	0.2	10.80	0	0.00	10.80	0.2	16,520	0.00%
2020/07/10	2.1	10.85	0	0.00	10.75	2.1	16,836	0.01%
2020/07/09	0.1	11.05	0	0.00	11.05	0.1	16,775	0.00%
2020/07/07	0	0.00	11	11.07	11.25	-11	16,658	-0.07%
2020/07/06	10.1	11.20	0	0.00	11.15	10.1	16,800	0.06%
2020/07/03	0	0.00	2	11.18	11.15	-2	16,619	-0.01%
2020/07/02	0	0.00	1	10.90	10.80	-1	16,356	-0.01%
2020/07/01	0.1	10.80	0	0.00	10.85	0.1	16,423	0.00%
2020/06/30	0.1	10.80	0	0.00	10.75	0.1	16,528	0.00%
2020/06/29	0	0.00	1	10.85	10.75	-1	16,612	-0.01%
2020/06/24	1	10.70	0	0.00	10.75	1	16,690	0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	0.2	10.75	0	0.00	10.75	0.2	16,764	0.00%
2020/06/19	1	10.80	0	0.00	10.80	1	16,841	0.01%
2020/06/17	0	0.00	30	11.15	11.25	-30	16,616	-0.18%
2020/06/16	0.1	11.15	50	10.95	11.25	-49.9	16,725	-0.30%
2020/06/12	50	10.65	0	0.00	10.85	50	17,087	0.29%
2020/06/10	1.1	11.25	0	0.00	11.25	1.1	17,420	0.01%
2020/06/09	0.1	11.30	0	0.00	11.30	0.1	17,670	0.00%
2020/06/05	0.1	11.35	102	11.45	11.40	-101.9	17,760	-0.57%	大賣/鉅額交易
2020/06/04	50.2	11.25	0	0.00	11.25	50.2	17,751	0.28%
2020/06/02	51.1	11.15	0	0.00	11.25	51.1	17,855	0.29%
2020/06/01	0	0.00	1	11.20	11.20	-1	18,068	-0.01%
2020/05/29	0.1	10.90	11	11.05	10.90	-10.9	17,956	-0.06%
2020/05/28	0	0.00	1	11.10	10.90	-1	17,750	-0.01%
2020/05/27	0.1	10.85	0	0.00	10.85	0.1	17,467	0.00%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/22	60	10.95	0	0.00	10.75	60	17,500	0.34%
2020/05/21	0	0.00	1	11.05	11.00	-1	17,444	-0.01%
2020/05/20	50	10.75	1	10.85	10.75	49	16,708	0.29%
2020/05/19	1.1	10.70	1	10.95	10.70	0.1	16,592	0.00%
2020/05/18	0	0.00	6	10.59	10.70	-6	16,605	-0.04%
2020/05/14	1	10.35	0	0.00	10.35	1	16,696	0.01%
2020/05/13	1	10.50	2	10.60	10.60	-1	16,592	-0.01%
2020/05/12	2	10.50	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	2	10.75	10.75	-2	16,641	-0.01%
2020/05/07	0	0.00	6	10.60	10.60	-6	16,552	-0.04%
2020/05/05	1	10.55	0	0.00	10.65	1	16,636	0.01%
2020/05/04	3	10.70	0	0.00	10.75	3	16,637	0.02%
2020/04/30	3	11.10	13	11.10	11.10	-10	16,615	-0.06%
2020/04/29	10	10.70	3	10.75	10.70	7	16,169	0.04%
2020/04/28	0	0.00	3	10.45	10.55	-3	15,964	-0.02%
2020/04/27	0	0.00	2	10.20	10.20	-2	16,250	-0.01%
2020/04/23	0	0.00	3	10.05	10.05	-3	16,292	-0.02%
2020/04/22	1	9.75	0	0.00	9.88	1	16,290	0.01%
2020/04/21	1	9.87	0	0.00	9.88	1	16,366	0.01%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/16	1	10.15	0	0.00	10.30	1	16,326	0.01%
2020/04/15	31	10.40	11	10.54	10.35	20	16,298	0.12%
2020/04/14	0.1	10.15	0	0.00	10.15	0.1	15,993	0.00%
2020/04/10	0.2	10.25	0	0.00	10.20	0.2	16,231	0.00%
2020/04/09	10	10.25	2.1	10.10	10.25	7.9	16,548	0.05%
2020/04/08	50	9.65	4	9.43	9.66	46	16,231	0.28%
2020/04/07	0.8	9.26	5	9.27	9.26	-4.2	16,073	-0.03%
2020/04/06	2	9.04	1	9.11	9.11	1	15,969	0.01%
2020/03/31	2	9.19	2	9.39	9.25	0	15,718	0.00%
2020/03/30	104.2	9.17	0	0.00	9.23	104.2	15,543	0.67%	大買/鉅額交易
2020/03/27	6	9.50	0	0.00	9.40	6	15,373	0.04%
2020/03/26	2	9.61	1	9.83	9.67	1	15,138	0.01%
2020/03/25	0	0.00	2	9.80	9.68	-2	15,140	-0.01%
2020/03/24	1	9.41	2	9.60	9.44	-1	14,981	-0.01%
2020/03/23	1	9.12	0	0.00	9.24	1	15,121	0.01%
2020/03/20	1	9.51	1	9.55	9.60	0	14,994	0.00%
2020/03/19	4	9.24	0	0.00	9.20	4	14,834	0.03%
2020/03/18	2	9.48	2	9.87	9.50	0	14,626	0.00%
2020/03/17	2	9.45	0	0.00	9.42	2	14,397	0.01%
2020/03/16	5	10.05	1	10.50	9.86	4	14,019	0.03%
2020/03/13	3	10.17	0	0.00	10.45	3	13,652	0.02%
2020/03/12	5	11.38	0	0.00	11.10	5	13,317	0.04%
2020/03/11	2	11.65	0	0.00	11.55	2	13,052	0.02%
2020/03/10	0	0.00	5	11.72	11.70	-5	13,299	-0.04%
2020/03/09	4	11.35	0	0.00	11.40	4	12,959	0.03%
2020/03/06	0	0.00	1	11.70	11.70	-1	12,639	-0.01%
2020/03/05	0	0.00	3	11.77	11.85	-3	12,641	-0.02%
2020/03/03	1	11.50	0	0.00	11.40	1	12,316	0.01%
2020/03/02	2	11.38	0	0.00	11.40	2	12,380	0.02%
2020/02/27	4	11.53	0	0.00	11.55	4	12,396	0.03%
2020/02/26	1	11.55	0	0.00	11.60	1	12,284	0.01%
2020/02/25	1	11.45	0	0.00	11.70	1	12,308	0.01%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/19	0	0.00	2	11.95	11.95	-2	12,545	-0.02%
2020/02/18	0	0.00	1	11.80	11.80	-1	12,318	-0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/13	0	0.00	1	11.95	11.90	-1	12,232	-0.01%
2020/02/12	0	0.00	2	11.80	11.80	-2	12,237	-0.02%
2020/02/11	1	11.70	2	11.68	11.65	-1	12,133	-0.01%
2020/02/10	3	11.42	1	11.60	11.50	2	12,262	0.02%
2020/02/05	1	11.65	6	11.78	11.70	-5	13,176	-0.04%
2020/02/03	3	11.22	1	11.50	11.45	2	13,083	0.02%
2020/01/31	11	11.69	2	11.85	11.75	9	13,329	0.07%
2020/01/30	9	11.98	0	0.00	11.80	9	13,347	0.07%
2020/01/20	3	13.00	6	13.05	12.95	-3	13,050	-0.02%
2020/01/17	1	12.90	0	0.00	13.00	1	13,144	0.01%
2020/01/14	0	0.00	1	13.25	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	3	13.07	13.15	-3	13,087	-0.02%
2020/01/03	0	0.00	4	12.95	13.00	-4	12,096	-0.03%
2020/01/02	0	0.00	2	12.73	12.70	-2	11,649	-0.02%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/19	2	12.53	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	6	12.58	12.65	-6	11,984	-0.05%
2019/12/16	0	0.00	1	12.45	12.45	-1	11,701	-0.01%
2019/12/13	0	0.00	1	12.45	12.40	-1	11,696	-0.01%
2019/12/10	0	0.00	0	12.30	12.25	0	11,682	0.00%
2019/12/06	3	12.27	0	0.00	12.25	3	11,693	0.03%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/12/03	0	0.00	1	12.45	12.45	-1	11,336	-0.01%
2019/12/02	2	12.33	0	0.00	12.30	2	11,381	0.02%
2019/11/29	1	12.40	0	0.00	12.40	1	11,292	0.01%
2019/11/28	0	0.00	3.4	12.59	12.55	-3.4	11,148	-0.03%
2019/11/26	0	0.00	2	12.48	12.50	-2	10,997	-0.02%
2019/11/25	1	12.35	0	0.00	12.35	1	10,860	0.01%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/20	0	0.00	4	12.83	12.85	-4	10,885	-0.04%
2019/11/15	0	0.00	1	12.45	12.45	-1	10,659	-0.01%
2019/11/14	2	12.43	0	0.00	12.35	2	10,800	0.02%
2019/11/11	0	0.00	1	12.75	12.70	-1	11,327	-0.01%
2019/11/07	1	12.65	0	0.00	12.65	1	11,364	0.01%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/05	3	12.42	0	0.00	12.65	3	11,154	0.03%
2019/11/04	1	12.75	1	12.70	12.80	0	10,738	0.00%
2019/10/31	1	12.55	0	0.00	12.50	1	11,116	0.01%
2019/10/30	2	12.50	0	0.00	12.60	2	11,159	0.02%
2019/10/29	4	12.76	0	0.00	12.70	4	10,954	0.04%
2019/10/28	1	13.05	0	0.00	13.05	1	11,109	0.01%
2019/10/25	1	13.15	2	13.38	13.20	-1	11,122	-0.01%
2019/10/24	1	13.10	0	0.00	13.10	1	11,016	0.01%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	0.7	13.00	13.10	-0.7	12,137	-0.01%
2019/10/14	0	0.00	1	12.95	12.90	-1	12,248	-0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/02	1	12.95	0	0.00	13.05	1	12,431	0.01%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/04	0	0.00	1	13.00	12.90	-1	12,923	-0.01%
2019/08/29	0	0.00	1	12.80	12.65	-1	12,874	-0.01%
2019/08/23	0	0.00	1	12.80	12.90	-1	12,875	-0.01%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/16	1	12.45	0	0.00	12.65	1	12,780	0.01%
2019/08/15	1	12.55	0	0.00	12.65	1	12,550	0.01%
2019/08/14	3	12.85	0	0.00	12.90	3	12,447	0.02%
2019/08/13	1	13.10	0	0.00	13.10	1	12,140	0.01%
2019/08/12	0	0.00	1	13.35	13.35	-1	12,134	-0.01%
2019/08/06	1	12.90	2	13.15	13.25	-1	12,195	-0.01%
2019/08/02	3	13.48	0	0.00	13.40	3	12,013	0.02%
2019/07/31	0	0.00	0.2	14.30	14.40	-0.2	11,636	0.00%
2019/07/30	0	0.00	2	14.40	14.25	-2	11,591	-0.02%
2019/07/29	0	0.00	1	14.15	14.20	-1	11,589	-0.01%
2019/07/25	0	0.00	5	14.20	14.10	-5	11,566	-0.04%
2019/07/24	0	0.00	5	13.85	13.75	-5	11,420	-0.04%
2019/07/23	1	13.90	0	0.00	14.00	1	11,295	0.01%
2019/07/22	2	14.15	2	13.93	14.15	0	11,146	0.00%
2019/07/19	0	0.00	1	13.70	13.65	-1	10,570	-0.01%
2019/07/18	0	0.00	2	13.53	13.50	-2	10,554	-0.02%
2019/07/16	0	0.00	4	13.45	13.45	-4	11,011	-0.04%
2019/07/15	3	13.10	1	13.35	13.35	2	11,357	0.02%
2019/07/12	2	13.28	3	13.20	13.25	-1	11,481	-0.01%
2019/07/10	0	0.00	1	13.55	13.45	-1	11,847	-0.01%
2019/07/09	0	0.00	7	13.40	13.40	-7	12,327	-0.06%
2019/07/08	1	13.20	0	0.00	13.30	1	12,318	0.01%
2019/07/04	0	0.00	1	13.50	13.50	-1	11,989	-0.01%
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	2	12.98	13.10	-2	11,539	-0.02%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/24	0	0.00	1	12.60	12.50	-1	11,265	-0.01%
2019/06/20	0	0.00	5	12.37	12.50	-5	11,438	-0.04%
2019/06/04	2	11.93	0	0.00	12.00	2	11,425	0.02%
2019/05/31	0	0.00	1	12.05	12.10	-1	11,382	-0.01%
2019/05/29	1	11.85	0	0.00	11.90	1	11,482	0.01%
2019/05/28	3	11.93	0	0.00	11.90	3	11,758	0.03%
2019/05/23	1	11.85	0	0.00	11.95	1	12,022	0.01%
2019/05/17	2	12.08	4.2	12.05	12.05	-2.2	12,242	-0.02%
2019/05/16	1	12.15	0	0.00	12.30	1	12,273	0.01%
2019/05/10	1	12.40	0	0.00	12.50	1	12,205	0.01%
2019/05/09	2	12.65	0	0.00	12.60	2	12,018	0.02%
2019/05/08	1	12.65	1	12.95	12.95	0	11,830	0.00%
2019/05/06	1	12.95	0	0.00	13.05	1	11,436	0.01%
2019/04/30	0	0.00	5	13.50	13.55	-5	10,535	-0.05%
2019/04/26	0	0.00	111	13.20	13.30	-111	10,284	-1.08%	大賣/鉅額交易
2019/04/24	0	0.00	10	13.35	13.20	-10	10,129	-0.10%
2019/04/22	10	13.45	9	13.31	13.30	1	9,816	0.01%
2019/04/19	0	0.00	3	12.95	12.95	-3	9,401	-0.03%
2019/04/18	0	0.00	2	12.73	12.60	-2	8,979	-0.02%
2019/04/16	0	0.00	1	12.80	12.65	-1	8,641	-0.01%
2019/04/15	0	0.00	2	12.50	12.60	-2	8,450	-0.02%
2019/04/12	0	0.00	1	12.25	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	2	12.23	12.20	-2	8,020	-0.02%
2019/04/08	0	0.00	2	12.08	12.05	-2	8,021	-0.02%
2019/04/03	0	0.00	11	11.95	12.00	-11	7,930	-0.14%
2019/04/02	0	0.00	1	11.95	11.90	-1	7,976	-0.01%
2019/03/29	0	0.00	7	11.82	11.95	-7	7,863	-0.09%
2019/03/28	1	11.65	0	0.00	11.70	1	8,008	0.01%
2019/03/27	3	11.72	0	0.00	11.70	3	8,052	0.04%
2019/03/26	3	11.82	7	11.85	11.85	-4	8,036	-0.05%
2019/03/25	1	11.95	0	0.00	11.90	1	7,976	0.01%
2019/03/21	0	0.00	5	12.15	12.15	-5	8,141	-0.06%
2019/03/20	0	0.00	5	12.20	12.15	-5	8,494	-0.06%
2019/03/19	0	0.00	5	12.10	12.15	-5	8,523	-0.06%
2019/03/14	1	12.05	0	0.00	12.05	1	8,766	0.01%
2019/03/13	5	12.20	0	0.00	12.20	5	8,915	0.06%
2019/03/11	0	0.00	1	12.25	12.20	-1	9,543	-0.01%
2019/03/05	2	12.20	0	0.00	12.20	2	11,745	0.02%
2019/02/27	2	12.50	5	12.60	12.45	-3	11,874	-0.03%
2019/02/26	0	0.00	4	12.48	12.50	-4	11,688	-0.03%
2019/02/25	0	0.00	1	12.30	12.25	-1	11,552	-0.01%
2019/02/22	5	12.25	0	0.00	12.15	5	11,516	0.04%
2019/02/21	0	0.00	3	12.18	12.25	-3	11,478	-0.03%
2019/02/15	0	0.00	2	11.95	11.85	-2	11,419	-0.02%
2019/02/12	1	11.90	0	0.00	11.90	1	11,316	0.01%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/18	0	0.00	1	12.10	12.05	-1	11,933	-0.01%
2019/01/17	0.9	12.00	0	0.00	12.00	0.9	12,116	0.01%
2019/01/15	0	0.00	3	11.97	12.10	-3	12,229	-0.02%
2019/01/11	0	0.00	1	12.15	11.95	-1	12,302	-0.01%
2019/01/10	0	0.00	0.1	12.00	12.00	-0.1	12,443	0.00%
2019/01/09	0	0.00	0.1	12.05	12.05	-0.1	12,471	0.00%
2019/01/08	0	0.00	1	12.00	11.85	-1	12,407	-0.01%
2019/01/07	0	0.00	4.1	11.88	11.95	-4.1	12,443	-0.03%
2019/01/04	4	11.49	0	0.00	11.60	4	12,540	0.03%
2019/01/02	0	0.00	0.1	11.90	11.90	-0.1	12,768	0.00%
2018/12/27	0	0.00	1	12.10	12.00	-1	12,791	-0.01%
2018/12/25	1	11.85	0	0.00	11.85	1	12,773	0.01%
2018/12/21	4	12.03	0	0.00	12.05	4	12,750	0.03%
2018/12/20	2.1	12.30	0	0.00	12.30	2.1	12,629	0.02%
2018/12/19	0.1	12.55	0	0.00	12.55	0.1	12,524	0.00%
2018/12/18	1	12.55	3	12.55	12.50	-2	12,435	-0.02%
2018/12/17	3.3	12.84	3	12.72	12.85	0.3	12,300	0.00%
2018/12/14	1	12.20	0	0.00	12.50	1	12,009	0.01%
2018/12/13	5	12.15	4	12.44	12.50	1	12,011	0.01%
2018/12/12	0.1	12.15	0	0.00	12.15	0.1	11,644	0.00%
2018/12/06	1	11.85	0	0.00	11.90	1	11,273	0.01%
2018/12/04	0	0.00	7.1	12.13	12.25	-7.1	10,963	-0.06%
2018/12/03	0	0.00	10	11.98	11.95	-10	10,609	-0.09%
2018/11/30	10	11.72	0	0.00	11.65	10	10,062	0.10%
2018/11/28	100	11.90	9	12.10	12.15	91	8,833	1.03%
2018/11/27	0	0.00	1	11.70	11.75	-1	8,377	-0.01%
2018/11/26	0	0.00	1	11.75	11.65	-1	8,199	-0.01%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/22	2	11.60	0	0.00	11.60	2	8,228	0.02%
2018/11/21	0	0.00	5	11.70	11.70	-5	8,322	-0.06%
2018/11/16	1	11.55	1	11.70	11.70	0	8,206	0.00%
2018/11/15	0	0.00	1	11.75	11.70	-1	8,162	-0.01%
2018/11/14	0.2	11.65	1	11.55	11.70	-0.8	8,118	-0.01%
2018/11/13	0	0.00	1	11.50	11.40	-1	8,000	-0.01%
2018/11/07	1	11.30	5	11.30	11.30	-4	8,044	-0.05%
2018/11/01	2	11.25	0	0.00	11.25	2	8,056	0.02%
2018/10/31	0	0.00	1	11.45	11.40	-1	8,066	-0.01%
2018/10/30	0	0.00	1	11.35	11.35	-1	8,099	-0.01%
2018/10/25	4	11.44	0	0.00	11.40	4	8,166	0.05%
2018/10/24	1	11.75	0	0.00	11.85	1	8,005	0.01%
2018/10/23	6	12.07	0	0.00	11.85	6	8,012	0.07%
2018/10/19	0	0.00	3	12.10	12.35	-3	7,969	-0.04%
2018/10/18	15	12.10	4	12.21	12.15	11	7,878	0.14%
2018/10/15	0	0.00	1	11.75	11.75	-1	7,789	-0.01%
2018/10/12	1	11.45	0	0.00	11.70	1	7,777	0.01%
2018/10/11	9	11.78	0	0.00	11.55	9	7,688	0.12%
2018/10/05	4	12.49	0	0.00	12.45	4	7,348	0.05%
2018/09/28	2	12.83	0	0.00	12.80	2	7,596	0.03%
2018/09/27	0	0.00	2	13.00	13.05	-2	7,588	-0.03%
2018/09/25	10	12.80	1	12.85	12.90	9	7,581	0.12%
2018/09/19	0	0.00	4	12.60	12.70	-4	8,140	-0.05%
2018/09/14	201	12.30	0	0.00	12.40	201	8,688	2.31%	大買/鉅額交易
2018/09/10	2	12.18	0	0.00	12.10	2	9,068	0.02%
2018/09/07	6	12.44	0	0.00	12.35	6	8,996	0.07%
2018/09/06	1	12.60	0	0.00	12.60	1	8,936	0.01%
2018/09/05	2	12.73	0	0.00	12.70	2	8,928	0.02%
2018/09/04	1	12.80	0	0.00	12.90	1	8,931	0.01%
2018/08/30	0	0.00	20	12.90	12.85	-20	9,112	-0.22%
2018/08/28	103	13.46	0	0.00	13.55	103	8,936	1.15%	大買/鉅額交易
2018/08/27	5	13.40	0	0.00	13.40	5	8,847	0.06%
2018/08/22	0	0.00	1	13.65	13.65	-1	9,155	-0.01%
2018/08/20	0	0.00	1	13.30	13.10	-1	9,333	-0.01%
2018/08/16	0	0.00	10	13.15	13.30	-10	9,419	-0.11%
2018/08/15	5	13.35	0	0.00	13.30	5	9,503	0.05%
2018/08/13	10	13.54	0	0.00	13.45	10	10,142	0.10%
2018/08/10	2	13.90	0	0.00	13.90	2	10,133	0.02%
2018/08/08	1	14.10	0	0.00	14.15	1	10,192	0.01%
2018/08/06	0	0.00	4.9	14.35	14.40	-4.9	10,217	-0.05%
2018/08/02	40	14.00	0	0.00	13.85	40	10,189	0.39%
2018/08/01	8	14.18	1	14.00	14.15	7	10,196	0.07%
2018/07/30	10	13.75	1	13.80	13.75	9	10,216	0.09%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/18	100	13.30	1	13.35	13.40	99	11,359	0.87%
2018/07/17	3	13.20	1	13.20	13.20	2	11,352	0.02%
2018/07/06	1	12.85	0	0.00	12.85	1	11,718	0.01%
2018/07/02	0	0.00	1	13.30	13.35	-1	11,812	-0.01%
2018/06/29	1	12.90	0	0.00	13.00	1	11,668	0.01%
2018/06/28	0	0.00	16	12.95	12.95	-16	11,482	-0.14%
2018/06/25	0	0.00	20	13.95	13.80	-20	11,240	-0.18%
2018/06/22	0	0.00	10	14.15	14.10	-10	11,204	-0.09%
2018/06/21	1	14.25	0	0.00	14.25	1	11,323	0.01%
2018/06/20	2	14.38	0	0.00	14.35	2	11,437	0.02%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/14	0	0.00	26	14.70	14.75	-26	12,018	-0.22%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/05/31	0	0.00	16	14.67	14.85	-16	13,396	-0.12%
2018/05/30	2	14.80	0	0.00	14.75	2	13,509	0.01%
2018/05/29	1	15.05	0	0.00	15.05	1	13,537	0.01%
2018/05/25	0	0.00	3	15.20	15.10	-3	13,828	-0.02%
2018/05/24	0	0.00	5.9	15.38	15.25	-5.9	13,928	-0.04%
2018/05/23	10	15.30	0.2	15.25	15.25	9.8	13,882	0.07%
2018/05/22	0	0.00	1	15.60	15.40	-1	13,950	-0.01%
2018/05/18	0	0.00	1	14.80	14.90	-1	13,621	-0.01%
2018/05/16	0	0.00	1	14.80	14.80	-1	14,026	-0.01%
2018/05/14	1	14.60	0	0.00	14.65	1	15,200	0.01%
2018/05/10	0	0.00	10	15.00	14.95	-10	15,718	-0.06%
2018/05/02	0	0.00	10.4	15.05	15.05	-10.4	16,161	-0.06%
2018/04/30	0	0.00	5	14.92	15.10	-5	16,509	-0.03%
2018/04/26	5	14.31	2	14.70	14.20	3	17,170	0.02%
2018/04/25	11	14.35	0	0.00	14.30	11	17,237	0.06%
2018/04/24	2	14.58	0	0.00	14.55	2	17,631	0.01%
2018/04/17	1	14.70	24	14.75	14.70	-23	18,938	-0.12%
2018/04/13	0	0.00	1	15.10	15.05	-1	19,558	-0.01%
2018/04/12	3	15.00	0	0.00	15.00	3	20,260	0.01%
2018/04/10	0	0.00	1.3	15.11	15.10	-1.3	24,086	-0.01%
2018/04/02	0.3	15.20	0	0.00	15.20	0.3	28,675	0.00%
2018/03/31	0.2	15.15	0	0.00	15.15	0.2	28,786	0.00%
2018/03/28	1	15.05	0	0.00	15.10	1	29,124	0.00%
2018/03/27	0.2	15.30	10	15.30	15.30	-9.8	29,139	-0.03%
2018/03/26	0	15.25	0	0.00	15.20	0	29,356	0.00%
2018/03/21	1.3	15.80	0	0.00	15.90	1.3	29,610	0.00%
2018/03/20	1	16.15	0	0.00	16.15	1	29,294	0.00%
2018/03/19	0	0.00	1	15.80	16.20	-1	29,292	0.00%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/12	15	15.80	0	0.00	15.85	15	31,022	0.05%
2018/03/06	10	15.05	10	15.05	15.05	0	32,372	0.00%
2018/03/01	11	15.85	0	0.00	15.90	11	32,670	0.03%
2018/02/21	0	0.00	1	15.45	15.50	-1	32,819	0.00%
2018/02/09	3	14.60	6	14.83	15.10	-3	32,797	-0.01%
2018/02/07	0	0.00	6	15.66	15.50	-6	32,820	-0.02%
2018/02/06	17	15.84	0	0.00	15.30	17	33,097	0.05%
2018/02/05	0	0.00	1.2	16.43	16.45	-1.2	32,631	0.00%
2018/01/29	0	0.00	3	17.40	17.50	-3	33,872	-0.01%
2018/01/23	12	17.16	60.5	17.05	17.15	-48.5	34,505	-0.14%
2018/01/22	32	17.59	0	0.00	17.50	32	34,772	0.09%
2018/01/19	5	18.20	4	18.05	18.05	1	34,455	0.00%
2018/01/17	0	0.00	1	17.70	18.05	-1	34,805	0.00%
2018/01/16	1	17.90	0	0.00	17.80	1	35,518	0.00%
2018/01/15	16	18.18	0	0.00	18.05	16	35,990	0.04%
2018/01/12	10	17.85	10	18.00	18.00	0	36,139	0.00%
2018/01/11	20	18.10	6	17.85	17.85	14	35,930	0.04%
2018/01/10	0	0.00	2	17.85	17.75	-2	35,893	-0.01%
2018/01/09	0	0.00	8	18.25	18.20	-8	35,609	-0.02%
2018/01/08	40	18.39	58	18.41	18.40	-18	35,487	-0.05%
2018/01/05	83	18.57	5	18.45	18.70	78	35,212	0.22%
2018/01/04	22	17.71	0	0.00	18.15	22	32,858	0.07%
2018/01/03	21	18.05	0	0.00	17.70	21	31,810	0.07%
2018/01/02	0	0.00	4	17.13	17.95	-4	29,691	-0.01%