長榮 (2603)-高橋-內壢券商分點個股進出

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
177.5
漲跌
▲5.0
漲幅
+2.90%
成交量
55,814張
產業
上市航運類股
4700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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8.5	176.24	14	177.43	177.50	-5.6	39,949	-0.01%
2024/05/08	56.3	174.77	18	174.17	172.50	38.3	39,204	0.10%
2024/05/07	13	182.12	14	179.11	178.00	-1	38,428	0.00%
2024/05/06	0.1	180.75	0.2	180.50	180.50	-0.1	38,171	0.00%
2024/05/03	10.1	180.59	0	0.00	180.00	10.1	38,082	0.03%
2024/05/02	12.3	188.48	24.1	183.02	181.50	-11.8	37,955	-0.03%
2024/04/30	1.1	187.48	3	188.83	189.50	-2	37,605	-0.01%
2024/04/29	15	191.07	22	191.48	191.50	-7	37,284	-0.02%
2024/04/26	17	183.79	29.2	186.28	187.00	-12.2	36,888	-0.03%
2024/04/25	3	179.00	7	179.50	181.00	-4	36,262	-0.01%
2024/04/24	21	178.38	21.3	179.64	180.00	-0.3	36,522	0.00%
2024/04/23	28.3	175.00	23	173.30	173.50	5.3	36,537	0.01%
2024/04/22	11	175.91	14.7	180.16	174.00	-3.7	36,681	-0.01%
2024/04/19	13	171.58	3.7	173.27	172.50	9.4	36,159	0.03%
2024/04/18	4	168.51	6	170.42	168.00	-2	36,032	-0.01%
2024/04/17	8.1	172.22	7	170.07	170.50	1.1	36,093	0.00%
2024/04/16	3.1	171.52	213	170.75	170.50	-210	36,505	-0.58%	大賣/鉅額交易
2024/04/15	3.2	178.64	6	174.00	178.00	-2.8	37,006	-0.01%
2024/04/12	3	177.00	5.2	176.73	176.50	-2.2	37,086	-0.01%
2024/04/11	3	175.00	8.1	174.62	175.00	-5.1	37,542	-0.01%
2024/04/10	5.1	170.60	3	171.50	169.00	2.1	38,445	0.01%
2024/04/08	7	165.36	0.4	168.00	168.00	6.6	39,673	0.02%
2024/04/03	8	166.56	0	0.00	165.00	8	39,600	0.02%
2024/04/02	213.1	165.54	12.1	164.01	165.50	201	39,719	0.51%	大買/鉅額交易
2024/04/01	116.2	167.98	10	168.50	167.50	106.2	39,542	0.27%	大買/鉅額交易
2024/03/29	12.2	173.89	19.8	175.43	172.00	-7.6	39,509	-0.02%
2024/03/28	7.3	175.28	3	175.67	176.00	4.3	39,026	0.01%
2024/03/27	8	173.06	3.3	174.70	175.50	4.7	38,886	0.01%
2024/03/26	6.6	171.76	35	171.84	171.50	-28.5	39,666	-0.07%
2024/03/25	11	171.18	11	173.55	173.50	0	40,019	0.00%
2024/03/22	20.3	171.31	29	170.90	170.00	-8.8	40,849	-0.02%
2024/03/21	5.1	175.01	1	175.50	175.00	4.1	41,611	0.01%
2024/03/20	23.3	181.32	23.8	178.60	176.00	-0.5	41,532	0.00%
2024/03/19	13.1	169.32	8	171.31	177.00	5.1	40,415	0.01%
2024/03/18	15.1	164.02	14.1	163.10	164.50	1	39,780	0.00%
2024/03/15	21.7	168.60	33	167.55	166.50	-11.3	40,039	-0.03%
2024/03/14	28.6	184.93	22.4	184.75	183.50	6.2	38,795	0.02%
2024/03/13	11	193.59	25	192.48	191.00	-14	38,018	-0.04%
2024/03/12	5.8	181.61	1.8	184.11	187.50	4	37,317	0.01%
2024/03/11	13	179.58	8	179.25	180.00	5	36,896	0.01%
2024/03/08	7.1	180.70	5	180.20	179.50	2.1	36,775	0.01%
2024/03/07	3.2	175.47	9.4	176.80	177.50	-6.2	36,257	-0.02%
2024/03/06	2.1	172.22	0	0.00	171.50	2.1	35,864	0.01%
2024/03/05	12	175.71	21.8	173.09	173.50	-9.8	35,697	-0.03%
2024/03/04	7.1	169.40	4.2	165.40	172.00	2.9	35,258	0.01%
2024/03/01	8.3	166.02	4	165.38	165.00	4.3	34,722	0.01%
2024/02/29	8	164.88	21	164.55	165.50	-13	34,435	-0.04%
2024/02/27	7	161.14	1	159.50	159.50	6	33,938	0.02%
2024/02/26	2.2	159.48	0	0.00	160.00	2.2	33,830	0.01%
2024/02/23	1.9	162.70	12	158.96	159.50	-10.1	33,829	-0.03%
2024/02/22	2	162.00	18.7	161.58	162.50	-16.7	33,543	-0.05%
2024/02/21	8.1	156.43	2.3	156.11	155.00	5.9	32,882	0.02%
2024/02/20	2.1	153.90	10	154.10	153.50	-7.9	32,583	-0.02%
2024/02/19	9.2	148.48	3	148.83	149.00	6.2	32,553	0.02%
2024/02/16	1	148.00	1	150.00	148.00	0	32,785	0.00%
2024/02/15	9.4	147.07	4.6	147.91	149.00	4.8	33,361	0.01%
2024/02/05	0.3	151.50	1	152.00	152.00	-0.7	33,037	0.00%
2024/02/02	6.4	151.92	2.1	151.93	150.00	4.3	32,998	0.01%
2024/02/01	3	156.00	4.5	155.06	157.00	-1.5	32,542	0.00%
2024/01/31	4	151.50	0	0.00	150.50	4	32,117	0.01%
2024/01/30	12	151.96	0	0.00	151.50	12	32,035	0.04%
2024/01/29	0.2	151.00	0	0.00	151.50	0.2	32,167	0.00%
2024/01/26	0	0.00	1	151.50	151.00	-1	32,157	0.00%
2024/01/25	4.1	151.74	17	152.09	151.50	-12.9	32,011	-0.04%
2024/01/24	1.2	155.74	2	155.75	153.50	-0.9	31,874	0.00%
2024/01/23	3	152.50	0	0.00	152.50	3	31,848	0.01%
2024/01/22	0.4	150.36	10	149.25	152.50	-9.7	31,840	-0.03%
2024/01/19	6.3	156.41	3	154.50	155.00	3.3	31,526	0.01%
2024/01/18	2	157.00	10	157.45	158.00	-8	31,319	-0.03%
2024/01/17	19.1	152.16	31	151.84	152.50	-11.9	30,863	-0.04%
2024/01/16	13.4	157.20	1	155.00	153.50	12.4	30,351	0.04%
2024/01/15	10	160.25	3	156.53	158.50	7	29,887	0.02%
2024/01/12	10	154.85	13.1	155.61	156.50	-3.1	29,552	-0.01%
2024/01/11	3	148.67	4	149.25	149.00	-1	28,933	0.00%
2024/01/10	6	148.83	36	146.92	148.00	-30	28,833	-0.10%
2024/01/09	11	151.23	18	152.94	151.50	-7	28,159	-0.02%
2024/01/08	7	159.21	9.6	162.31	160.50	-2.6	27,201	-0.01%
2024/01/05	10.1	162.00	4	162.38	162.50	6.1	26,660	0.02%
2024/01/04	4	163.25	13.5	160.17	161.00	-9.5	26,027	-0.04%
2024/01/03	19	153.21	18.2	154.55	155.00	0.8	25,080	0.00%
2024/01/02	15.1	151.14	15.6	150.51	151.00	-0.5	24,376	0.00%
2023/12/29	0	0.00	5	143.00	143.50	-5	23,571	-0.02%
2023/12/28	5.5	143.52	14	143.89	143.00	-8.5	23,503	-0.04%
2023/12/27	17.2	148.70	21.9	148.74	147.00	-4.8	23,295	-0.02%
2023/12/26	10	146.10	0.1	146.50	146.50	9.9	23,118	0.04%
2023/12/25	5.4	142.91	15	142.73	142.00	-9.6	22,603	-0.04%
2023/12/22	10.1	151.99	22	152.45	153.00	-11.9	21,338	-0.06%
2023/12/21	18.1	150.22	27.4	150.99	152.00	-9.3	20,511	-0.05%
2023/12/20	35.4	146.29	34	146.41	148.00	1.4	19,284	0.01%
2023/12/19	28	145.25	44	145.69	147.00	-16	18,551	-0.09%
2023/12/18	23.1	140.55	16.1	141.34	141.50	7	17,480	0.04%
2023/12/15	4	132.88	28.2	132.79	134.00	-24.2	16,324	-0.15%
2023/12/14	8	128.25	0	0.00	129.00	8	15,980	0.05%
2023/12/13	14	128.14	19	128.05	129.50	-5	16,287	-0.03%
2023/12/12	47	127.88	9.2	126.90	129.00	37.8	17,166	0.22%
2023/12/11	7	120.14	7.1	120.77	122.00	-0.1	16,528	0.00%
2023/12/08	7	117.64	20	116.60	118.50	-13	16,123	-0.08%
2023/12/07	1.1	115.98	0	0.00	115.50	1.1	16,004	0.01%
2023/12/06	0.2	116.07	0	0.00	117.00	0.2	16,028	0.00%
2023/12/05	6.2	117.89	30	117.00	117.50	-23.9	15,952	-0.15%
2023/12/04	13	116.38	9	117.16	118.50	4	15,627	0.03%
2023/12/01	0	0.00	2	113.25	114.50	-2	15,074	-0.01%
2023/11/30	1	113.00	1	111.50	112.00	0	15,019	0.00%
2023/11/29	22.3	112.46	0	0.00	112.00	22.3	15,059	0.15%
2023/11/28	1	113.00	1	113.50	114.00	0	14,999	0.00%
2023/11/27	0.2	113.00	0	0.00	113.50	0.2	14,933	0.00%
2023/11/24	0.1	112.50	0	0.00	113.00	0.1	14,895	0.00%
2023/11/22	1.3	112.84	22	112.07	112.00	-20.8	14,926	-0.14%
2023/11/21	2	113.48	0	0.00	113.50	2	14,894	0.01%
2023/11/20	6.3	113.90	0	0.00	114.00	6.3	14,878	0.04%
2023/11/17	4.1	115.74	0	0.00	115.00	4.1	14,806	0.03%
2023/11/16	7	116.00	2.9	116.58	117.00	4.2	14,770	0.03%
2023/11/15	1	114.50	7	114.79	115.50	-6	14,653	-0.04%
2023/11/14	11	115.77	10.7	114.31	114.00	0.3	15,129	0.00%
2023/11/13	20	108.50	1	108.50	108.50	19	14,642	0.13%
2023/11/10	30	109.50	14	109.00	109.00	16	14,845	0.11%
2023/11/09	0	0.00	5.1	109.01	109.00	-5.1	14,856	-0.03%
2023/11/07	0	0.00	7	108.57	108.50	-7	15,173	-0.05%
2023/11/06	7	109.00	6	109.08	109.00	1	15,305	0.01%
2023/11/03	6	111.67	12	112.25	113.00	-6	15,267	-0.04%
2023/11/02	0	0.00	16.4	110.14	110.50	-16.4	15,404	-0.11%
2023/11/01	0	0.00	6	108.58	109.00	-6	15,818	-0.04%
2023/10/30	5	109.00	3	108.50	110.00	2	16,294	0.01%
2023/10/27	3	107.50	23.6	107.49	108.00	-20.6	16,352	-0.13%
2023/10/26	2	105.50	15	105.77	106.50	-13	16,883	-0.08%
2023/10/25	0	0.00	2	105.75	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	6	104.75	105.00	-6	17,749	-0.03%
2023/10/23	0	0.00	5	103.30	103.50	-5	18,210	-0.03%
2023/10/20	1	102.50	1	103.50	103.50	0	18,343	0.00%
2023/10/19	1	102.50	8	103.94	103.50	-7	18,547	-0.04%
2023/10/18	31	103.56	31	102.87	102.50	0	18,937	0.00%
2023/10/17	0	0.00	14.8	103.50	103.00	-14.8	19,151	-0.08%
2023/10/16	0.2	104.00	23.4	103.53	104.00	-23.3	19,727	-0.12%
2023/10/13	8	104.69	15.4	104.84	105.00	-7.4	20,186	-0.04%
2023/10/12	0	0.00	6	104.00	106.00	-6	20,497	-0.03%
2023/10/11	44.9	106.36	35	103.71	103.50	9.9	20,907	0.05%
2023/10/06	30.5	111.68	5	111.00	111.00	25.5	21,333	0.12%
2023/10/05	5	112.50	4	111.63	112.00	1	21,800	0.00%
2023/10/04	3	109.17	1	110.00	110.00	2	22,082	0.01%
2023/10/03	14.1	111.96	9	111.83	110.50	5.1	22,392	0.02%
2023/10/02	32.4	113.94	9	113.00	113.50	23.4	22,820	0.10%
2023/09/28	1	116.00	5	115.50	116.00	-4	23,131	-0.02%
2023/09/27	7	115.64	8	114.81	116.00	-1	24,267	0.00%
2023/09/26	0	0.00	2.6	115.88	115.50	-2.6	27,344	-0.01%
2023/09/22	16.2	115.61	14	114.50	114.50	2.2	30,676	0.01%
2023/09/21	1.3	115.00	17	117.06	115.50	-15.7	32,343	-0.05%
2023/09/20	29	117.45	23.2	117.56	117.50	5.8	32,854	0.02%
2023/09/19	23.4	115.99	15.4	115.99	116.00	8	33,020	0.02%
2023/09/18	17.1	116.89	20	118.00	117.00	-2.9	33,391	-0.01%
2023/09/15	29	114.47	62.4	114.75	118.50	-33.4	33,494	-0.10%
2023/09/14	10	107.50	17	108.61	109.50	-7	32,626	-0.02%
2023/09/13	2	106.50	0	0.00	106.50	2	32,821	0.01%
2023/09/12	10	106.10	4	106.00	106.50	6	33,615	0.02%
2023/09/11	0.1	105.50	16	105.59	106.50	-16	33,978	-0.05%
2023/09/08	1	106.50	2	106.00	107.00	-1	34,493	0.00%
2023/09/07	0.1	106.50	3.2	107.00	107.00	-3.1	34,795	-0.01%
2023/09/06	4	107.75	8	107.00	107.00	-4	35,038	-0.01%
2023/09/05	14	107.50	20	108.35	108.50	-6	35,164	-0.02%
2023/09/04	0	0.00	3	107.00	107.50	-3	35,576	-0.01%
2023/09/01	10	105.50	13.4	105.54	105.50	-3.4	35,625	-0.01%
2023/08/31	5.1	105.71	20	106.50	106.50	-14.9	35,862	-0.04%
2023/08/30	10	106.00	11	105.50	105.50	-1	36,167	0.00%
2023/08/29	10	105.50	11	105.50	105.50	-1	36,398	0.00%
2023/08/28	11	105.41	12	104.92	105.00	-1	36,584	0.00%
2023/08/25	12	106.00	10.4	105.53	105.50	1.7	36,830	0.00%
2023/08/23	5	106.50	0	0.00	106.50	5	37,332	0.01%
2023/08/22	0	0.00	11.2	106.50	106.50	-11.2	37,581	-0.03%
2023/08/21	0.1	105.50	4	105.50	105.00	-3.9	37,731	-0.01%
2023/08/18	29	107.76	36	108.46	107.00	-7	37,575	-0.02%
2023/08/17	5	104.30	12	103.63	106.00	-7	36,942	-0.02%
2023/08/16	10.1	104.10	3.1	105.00	104.00	7	36,917	0.02%
2023/08/15	4	106.50	8	106.81	106.00	-4	36,768	-0.01%
2023/08/14	3.1	107.45	18	106.72	106.50	-14.9	36,783	-0.04%
2023/08/11	2	105.50	4	106.25	108.00	-2	36,707	-0.01%
2023/08/10	0	0.00	16	105.97	107.00	-16	36,734	-0.04%
2023/08/09	14	107.00	0	0.00	106.50	14	36,859	0.04%
2023/08/08	0	0.00	4	107.25	107.50	-4	36,719	-0.01%
2023/08/07	9.4	106.32	7	105.64	106.50	2.4	36,651	0.01%
2023/08/04	18	107.25	9.3	107.35	109.00	8.7	36,474	0.02%
2023/08/02	33.2	104.47	25	103.50	105.00	8.2	36,055	0.02%
2023/08/01	7	104.50	1	105.50	105.50	6	35,949	0.02%
2023/07/31	40.3	105.34	8	105.19	104.00	32.3	35,838	0.09%
2023/07/28	12	106.25	12.4	106.10	107.50	-0.4	35,459	0.00%
2023/07/27	4	103.00	115.5	103.19	103.00	-111.5	35,471	-0.31%	大賣/鉅額交易
2023/07/26	41.2	102.61	24.8	102.49	102.00	16.4	35,888	0.05%
2023/07/25	53	99.99	11	99.78	99.70	42	35,577	0.12%
2023/07/24	18.2	99.21	13	98.96	99.30	5.2	35,591	0.01%
2023/07/21	123.1	101.78	1.1	102.41	101.00	122	35,463	0.34%	大買/鉅額交易
2023/07/20	1	100.00	3	100.00	101.00	-2	35,242	-0.01%
2023/07/19	11	99.43	12	98.32	98.10	-1	34,939	0.00%
2023/07/18	21	99.08	23	99.46	98.60	-2	34,607	-0.01%
2023/07/17	11	98.55	5.2	98.58	98.40	5.8	34,323	0.02%
2023/07/14	24	98.06	16.8	98.30	96.50	7.2	34,205	0.02%
2023/07/13	33.5	97.37	10.8	97.92	95.90	22.7	34,165	0.07%
2023/07/12	15.5	100.76	22	100.84	100.50	-6.6	33,790	-0.02%
2023/07/11	19.6	103.67	10	103.85	104.00	9.6	33,810	0.03%
2023/07/10	19.1	105.44	23.4	105.57	104.50	-4.3	33,576	-0.01%
2023/07/07	23	107.54	8	107.31	108.00	15	33,543	0.04%
2023/07/06	19.6	106.17	21.2	105.85	106.50	-1.6	33,027	0.00%
2023/07/05	17.1	104.21	4.3	104.58	107.00	12.8	32,746	0.04%
2023/07/04	67.8	107.82	41.5	107.53	105.50	26.3	31,898	0.08%
2023/07/03	32	101.22	11.6	102.48	102.50	20.4	28,846	0.07%
2023/06/30	46	91.64	48.8	92.23	93.50	-2.8	27,771	-0.01%
2023/06/29	43.1	155.17	106	154.57	155.00	-62.9	25,531	-0.25%	大賣/
2023/06/28	18.5	158.96	24	158.31	157.50	-5.5	23,792	-0.02%
2023/06/27	3	161.00	40.2	161.66	161.00	-37.2	23,207	-0.16%
2023/06/26	8	159.63	58	159.88	160.00	-50	22,956	-0.22%
2023/06/21	14.5	159.47	10	160.40	158.00	4.5	22,405	0.02%
2023/06/20	5.5	163.00	5	163.50	162.50	0.5	22,028	0.00%
2023/06/19	10.2	162.88	11	163.82	162.00	-0.8	21,797	0.00%
2023/06/16	2	166.00	29.2	164.94	166.00	-27.2	21,478	-0.13%
2023/06/15	4	162.25	14	162.29	162.00	-10	21,093	-0.05%
2023/06/14	5	157.80	45	159.79	161.50	-40	21,133	-0.19%
2023/06/13	2	157.00	12.1	156.09	157.00	-10.1	21,751	-0.05%
2023/06/12	6.1	153.34	7	155.00	155.50	-0.9	23,770	0.00%
2023/06/09	10	154.30	11.1	154.32	155.00	-1.1	24,470	0.00%
2023/06/08	1	154.00	25.2	154.08	154.00	-24.2	24,993	-0.10%
2023/06/07	3	151.67	5	151.50	151.00	-2	25,857	-0.01%
2023/06/06	17.2	151.85	15	151.83	151.50	2.2	26,019	0.01%
2023/06/05	10.8	150.71	2	150.00	151.00	8.8	26,045	0.03%
2023/06/02	7	152.93	5	153.50	152.50	2	26,017	0.01%
2023/06/01	18.6	153.15	10	152.75	153.50	8.6	26,177	0.03%
2023/05/31	26	154.58	9	153.72	153.00	17	26,502	0.06%
2023/05/30	4	155.00	10	155.35	153.50	-6	26,649	-0.02%
2023/05/29	12	156.00	44	156.65	157.00	-32	26,666	-0.12%
2023/05/26	22	151.48	26.1	152.77	152.50	-4.1	26,727	-0.02%
2023/05/25	13.2	150.01	0	0.00	150.00	13.2	26,905	0.05%
2023/05/24	11	152.00	15.8	151.84	151.50	-4.8	27,177	-0.02%
2023/05/23	11.2	151.96	7	152.79	151.50	4.2	27,736	0.02%
2023/05/22	3	152.33	11.1	153.90	153.50	-8.1	27,619	-0.03%
2023/05/19	10	151.25	11.3	150.79	150.50	-1.3	27,430	0.00%
2023/05/18	18.1	151.42	3	151.33	151.00	15.1	27,342	0.06%
2023/05/17	3.1	151.01	0	0.00	151.00	3.1	27,418	0.01%
2023/05/16	7.4	151.48	0.1	151.50	151.00	7.3	27,540	0.03%
2023/05/15	13	151.00	2	152.00	152.50	11	27,598	0.04%
2023/05/12	11	152.27	0	0.00	152.50	11	27,656	0.04%
2023/05/11	0	0.00	5	152.60	151.00	-5	27,729	-0.02%
2023/05/10	4.1	153.63	11	154.95	155.00	-6.9	27,613	-0.02%
2023/05/09	2	151.00	1	151.00	151.00	1	27,411	0.00%
2023/05/08	17.1	151.06	1	150.50	151.00	16.1	27,731	0.06%
2023/05/05	4	151.25	4	151.00	151.50	0	28,099	0.00%
2023/05/04	4.6	150.57	2	152.00	150.50	2.6	28,367	0.01%
2023/05/03	32.4	151.70	9	150.44	150.00	23.4	28,270	0.08%
2023/05/02	17.2	155.51	15	155.00	155.50	2.2	27,680	0.01%
2023/04/28	18	162.19	3	162.50	161.50	15	27,264	0.06%
2023/04/27	10	158.75	0	0.00	159.00	10	27,278	0.04%
2023/04/26	9.7	160.32	4	160.00	160.00	5.7	27,299	0.02%
2023/04/25	4	162.00	9	163.00	162.00	-5	27,227	-0.02%
2023/04/24	7.1	165.15	1	165.50	165.00	6.1	27,297	0.02%
2023/04/21	31.2	167.61	8	165.50	166.00	23.2	27,427	0.08%
2023/04/20	1	168.50	8.2	169.57	170.50	-7.2	27,297	-0.03%
2023/04/19	10.5	168.05	19	168.58	168.00	-8.5	27,522	-0.03%
2023/04/18	12.1	173.16	18	172.69	170.00	-5.9	27,398	-0.02%
2023/04/17	13	172.50	14.2	173.57	174.50	-1.2	27,159	0.00%
2023/04/14	14.2	169.08	8.2	169.24	170.00	6	26,921	0.02%
2023/04/13	7	166.29	15	166.30	166.50	-8	26,615	-0.03%
2023/04/12	5.1	166.22	19	166.45	166.50	-13.9	26,726	-0.05%
2023/04/11	1	164.50	1	165.50	164.50	0	26,529	0.00%
2023/04/10	13	164.19	0	0.00	163.50	13	26,684	0.05%
2023/04/07	15	162.90	15	162.17	163.50	0	26,603	0.00%
2023/04/06	4.1	158.39	8	158.69	158.00	-3.9	26,571	-0.01%
2023/03/31	14.3	159.84	10.6	158.56	158.50	3.7	26,943	0.01%
2023/03/30	0	0.00	3	158.50	158.00	-3	27,792	-0.01%
2023/03/29	17.8	159.96	2	159.25	158.50	15.8	28,237	0.06%
2023/03/28	7.5	160.97	5.1	160.51	160.50	2.4	28,697	0.01%
2023/03/27	10.1	159.75	10	160.10	161.00	0.1	29,204	0.00%
2023/03/24	0	0.00	1	160.00	160.50	-1	30,143	0.00%
2023/03/23	13.4	159.04	1.1	158.12	159.50	12.3	30,253	0.04%
2023/03/22	17.2	161.50	8	161.50	161.50	9.2	30,188	0.03%
2023/03/21	27.5	161.95	16	161.75	160.50	11.5	30,206	0.04%
2023/03/20	5	164.89	12	163.38	162.00	-7	30,099	-0.02%
2023/03/17	7	161.21	1	161.00	162.00	6	29,846	0.02%
2023/03/16	25.9	161.46	13	162.19	159.50	12.9	29,571	0.04%
2023/03/15	69.4	173.81	43	171.46	167.00	26.4	28,621	0.09%
2023/03/14	33.2	167.72	42	166.99	171.00	-8.8	26,668	-0.03%
2023/03/13	17	168.32	25.1	167.88	170.50	-8.1	25,971	-0.03%
2023/03/10	17.4	165.31	28.8	165.66	165.00	-11.5	25,495	-0.04%
2023/03/09	4	164.38	22.2	164.16	164.50	-18.2	24,452	-0.07%
2023/03/08	44.1	162.77	39.1	161.50	161.00	5	24,366	0.02%
2023/03/07	26	163.00	23	163.70	166.00	3	24,298	0.01%
2023/03/06	12	162.25	12	163.83	164.50	0	24,396	0.00%
2023/03/03	5.5	159.71	5.1	161.21	163.00	0.4	24,567	0.00%
2023/03/02	5	159.90	11.6	159.83	160.50	-6.6	24,620	-0.03%
2023/03/01	5	155.00	4.8	156.44	156.00	0.2	24,421	0.00%
2023/02/24	30.1	158.13	2	157.75	157.00	28.1	24,337	0.12%
2023/02/23	10	156.85	13.5	157.06	158.00	-3.5	24,160	-0.01%
2023/02/22	8.1	154.36	0	0.00	152.50	8.1	23,941	0.03%
2023/02/21	5	150.70	27.3	153.31	155.00	-22.3	23,692	-0.09%
2023/02/20	0	0.00	4	145.88	147.00	-4	23,485	-0.02%
2023/02/17	4.2	146.00	4.8	145.79	146.00	-0.7	23,860	0.00%
2023/02/16	5	147.00	1	147.00	148.00	4	24,474	0.02%
2023/02/15	5.5	148.07	5	147.60	146.50	0.5	25,323	0.00%
2023/02/14	5	146.90	7	146.21	149.00	-2	25,695	-0.01%
2023/02/13	6.5	143.65	4	143.38	143.50	2.5	25,862	0.01%
2023/02/10	15.3	147.50	11.8	147.67	147.00	3.5	26,416	0.01%
2023/02/09	8.8	150.56	0	0.00	150.00	8.8	26,872	0.03%
2023/02/08	13.1	151.46	0.4	151.50	151.50	12.7	27,255	0.05%
2023/02/07	7.3	151.36	3	151.33	151.00	4.3	27,677	0.02%
2023/02/06	28.3	151.79	4	152.00	151.00	24.3	28,290	0.09%
2023/02/03	13	157.46	4.4	158.36	157.00	8.6	28,298	0.03%
2023/02/02	24	155.27	6.4	155.31	156.00	17.6	28,433	0.06%
2023/02/01	2	152.25	2	152.50	152.00	0	28,501	0.00%
2023/01/31	3	151.50	5	152.50	152.00	-2	28,789	-0.01%
2023/01/30	5.2	150.54	2	150.50	150.50	3.2	29,351	0.01%
2023/01/17	0.1	152.50	3	153.33	152.50	-2.9	29,516	-0.01%
2023/01/16	10	151.55	5	150.70	151.50	5	29,949	0.02%
2023/01/13	20.5	153.11	2	153.75	152.50	18.5	30,224	0.06%
2023/01/12	4.1	153.28	3	155.00	152.50	1.1	31,040	0.00%
2023/01/11	9.1	158.60	3	156.67	156.50	6.1	31,456	0.02%
2023/01/10	1	155.50	9	156.06	155.50	-8	31,952	-0.03%
2023/01/09	11.1	156.63	10	156.10	155.00	1.1	33,062	0.00%
2023/01/06	23.6	157.94	1	156.50	159.00	22.6	33,377	0.07%
2023/01/05	1	158.00	6	158.83	156.50	-5	33,744	-0.01%
2023/01/04	3.2	157.48	32	158.56	156.00	-28.8	34,379	-0.08%
2023/01/03	12.1	161.87	4	160.50	160.00	8.1	34,692	0.02%
2022/12/30	21	161.62	58	162.57	163.00	-37	34,774	-0.11%
2022/12/29	4	159.75	7	159.36	160.00	-3	35,206	-0.01%
2022/12/28	54	159.18	40.1	160.19	159.00	14	35,835	0.04%
2022/12/27	5.1	163.39	13	163.35	162.50	-7.9	36,335	-0.02%
2022/12/26	14.9	164.30	7	163.29	162.50	7.9	37,155	0.02%
2022/12/23	14	167.29	0	0.00	167.50	14	37,680	0.04%
2022/12/22	23	166.13	27.6	168.84	171.50	-4.6	37,869	-0.01%
2022/12/21	5	161.50	23.3	164.60	164.00	-18.3	37,883	-0.05%
2022/12/20	26	161.62	2.3	159.11	158.50	23.8	38,220	0.06%
2022/12/19	15	163.20	4	165.00	162.00	11	38,917	0.03%
2022/12/16	12	161.92	19	162.87	164.00	-7	39,083	-0.02%
2022/12/15	9.2	156.82	5	154.60	157.00	4.2	38,991	0.01%
2022/12/14	16.2	152.41	0	0.00	152.00	16.2	39,638	0.04%
2022/12/13	8	155.19	10	154.60	155.00	-2	40,008	0.00%
2022/12/12	1	154.50	1	154.50	154.50	0	40,766	0.00%
2022/12/09	7.8	152.41	1	152.50	154.50	6.8	41,625	0.02%
2022/12/08	7	151.14	2	151.00	151.00	5	42,498	0.01%
2022/12/07	5	151.40	11	153.41	151.50	-6	44,222	-0.01%
2022/12/06	7.3	156.51	5	155.30	152.50	2.3	44,704	0.01%
2022/12/05	5	159.20	8	159.56	159.00	-3	45,493	-0.01%
2022/12/02	3.2	160.61	5	159.50	158.50	-1.8	45,703	0.00%
2022/12/01	5	163.10	3	162.83	162.00	2	46,812	0.00%
2022/11/30	3	160.50	3.4	162.21	163.00	-0.4	46,930	0.00%
2022/11/29	1.1	156.14	2	158.00	161.00	-0.9	47,245	0.00%
2022/11/28	3	157.67	4	159.13	157.50	-1	47,987	0.00%
2022/11/25	5	160.70	2.4	163.89	160.50	2.6	48,129	0.01%
2022/11/24	5	157.40	5.2	156.34	161.00	-0.2	48,659	0.00%
2022/11/23	1.8	153.06	4	153.00	153.50	-2.2	48,593	0.00%
2022/11/22	0	0.00	3.8	149.48	150.50	-3.8	48,960	-0.01%
2022/11/21	2	147.50	1.5	147.75	147.50	0.5	49,966	0.00%
2022/11/18	4.1	151.86	0	0.00	150.50	4.1	50,925	0.01%
2022/11/17	1	154.00	0.2	154.00	154.00	0.8	52,546	0.00%
2022/11/16	9	154.39	2	156.50	154.50	7	53,035	0.01%
2022/11/15	23	156.24	11	154.82	155.00	12	54,115	0.02%
2022/11/14	4	154.38	8.7	154.05	155.50	-4.7	55,197	-0.01%
2022/11/11	11.4	152.59	13.9	152.50	150.00	-2.5	56,578	0.00%
2022/11/10	3	150.67	2.4	150.49	151.00	0.6	57,418	0.00%
2022/11/09	10	148.45	0	0.00	148.50	10	58,833	0.02%
2022/11/08	2.1	145.09	18.3	149.57	147.50	-16.3	59,257	-0.03%
2022/11/07	2	141.50	5.3	143.79	143.50	-3.3	59,292	-0.01%
2022/11/04	0	0.00	3	138.50	139.00	-3	59,938	-0.01%
2022/11/03	2	134.25	0	0.00	135.00	2	60,344	0.00%
2022/11/02	2.3	137.90	4.4	138.32	137.00	-2.1	61,818	0.00%
2022/11/01	4.5	136.75	1	135.00	135.00	3.5	62,196	0.01%
2022/10/31	4.1	133.33	5	134.70	137.50	-0.9	62,743	0.00%
2022/10/28	7.2	137.79	2	139.00	137.50	5.2	62,905	0.01%
2022/10/27	1	138.50	11.9	140.86	142.50	-10.9	63,650	-0.02%
2022/10/26	7.3	136.21	4.3	137.20	139.00	3	64,661	0.00%
2022/10/25	1.6	138.56	21.1	138.26	139.00	-19.5	65,425	-0.03%
2022/10/24	4	139.63	3.3	140.56	137.50	0.7	66,456	0.00%
2022/10/21	0	0.00	4	136.50	135.50	-4	67,585	-0.01%
2022/10/20	19.4	134.86	4	135.38	137.00	15.4	67,859	0.02%
2022/10/19	7	143.00	10.3	144.33	144.00	-3.3	68,054	0.00%
2022/10/18	13	142.00	16.3	142.21	141.00	-3.3	68,950	0.00%
2022/10/17	24.3	139.33	7.2	139.04	140.00	17.1	69,802	0.02%
2022/10/14	1	153.00	6.7	152.55	152.50	-5.7	70,879	-0.01%
2022/10/13	23.7	144.94	1.4	147.36	144.50	22.3	71,431	0.03%
2022/10/12	6.7	149.09	1	147.50	147.00	5.7	73,758	0.01%
2022/10/11	1.1	155.89	2.4	155.75	156.00	-1.3	74,873	0.00%
2022/10/07	0	0.00	2.2	155.14	155.50	-2.2	76,526	0.00%
2022/10/06	3.3	150.89	1	152.50	155.50	2.3	79,300	0.00%
2022/10/05	0.1	156.00	3.5	155.29	155.50	-3.4	80,642	0.00%
2022/10/04	6.6	151.55	7.3	151.32	150.50	-0.7	82,828	0.00%
2022/10/03	5.2	148.94	1.5	150.08	149.50	3.7	84,746	0.00%
2022/09/30	0	0.00	21	139.98	146.00	-21	89,404	-0.02%
2022/09/29	27.6	148.37	5	146.83	144.00	22.5	92,868	0.02%
2022/09/28	4.7	147.33	3.4	146.94	144.00	1.3	95,013	0.00%
2022/09/27	2	150.50	3	151.67	153.50	-1	96,326	0.00%
2022/09/26	22.1	146.79	15.1	148.11	145.50	7	98,920	0.01%
2022/09/23	3.3	158.17	16.9	159.22	158.00	-13.6	101,954	-0.01%
2022/09/22	33.8	160.90	36.6	157.81	156.00	-2.8	103,290	0.00%
2022/09/21	7.9	167.67	5.6	170.07	166.50	2.3	105,540	0.00%
2022/09/20	26.4	171.57	32.8	171.94	172.50	-6.4	106,936	-0.01%
2022/09/19	40.6	176.27	29.8	177.02	169.00	10.8	109,423	0.01%
2022/09/06	30.2	80.94	27	80.86	80.80	3.2	109,750	0.00%
2022/09/05	33.2	80.32	32	79.88	80.00	1.2	110,450	0.00%
2022/09/02	64.5	82.31	44	81.92	79.70	20.5	111,134	0.02%
2022/09/01	14.5	86.86	6	87.32	86.20	8.5	110,104	0.01%
2022/08/31	17	87.24	21	87.70	88.30	-4	111,154	0.00%
2022/08/30	21	88.28	2	88.30	88.00	19	110,653	0.02%
2022/08/29	74.1	87.24	47	87.97	87.90	27.1	110,637	0.02%
2022/08/26	27.2	94.00	23.1	94.16	93.50	4.1	110,403	0.00%
2022/08/25	27.6	93.29	39.4	93.83	93.20	-11.8	110,452	-0.01%
2022/08/24	23.3	92.77	53	93.12	92.10	-29.7	110,843	-0.03%
2022/08/23	15	95.27	7	95.49	95.10	8	111,196	0.01%
2022/08/22	34.2	95.45	37.8	95.12	95.00	-3.6	111,536	0.00%
2022/08/19	37.1	98.41	31	98.01	98.00	6.1	111,307	0.01%
2022/08/18	13.2	98.27	7	98.64	97.80	6.2	111,482	0.01%
2022/08/17	19	99.48	94	99.34	98.30	-75	111,900	-0.07%
2022/08/16	46.4	98.28	34	97.61	97.10	12.4	112,179	0.01%
2022/08/15	36.4	100.31	23.5	99.89	99.50	13	113,986	0.01%
2022/08/12	7	103.43	32.1	103.74	104.00	-25.1	113,201	-0.02%
2022/08/11	32	104.17	22	104.36	103.00	10	114,580	0.01%
2022/08/10	16.3	104.71	8	104.19	103.00	8.3	113,853	0.01%
2022/08/09	39	102.65	29	104.55	105.00	10	113,610	0.01%
2022/08/08	42.1	98.95	30	99.67	101.00	12.1	113,561	0.01%
2022/08/05	16.1	98.20	43.1	98.33	99.20	-27	112,786	-0.02%
2022/08/04	13.1	93.58	20	92.82	94.00	-6.9	112,735	-0.01%
2022/08/03	19	93.66	28	93.84	93.20	-9	113,100	-0.01%
2022/08/02	24.2	93.45	62	93.59	93.30	-37.8	114,082	-0.03%
2022/08/01	6.1	95.70	6	96.33	96.60	0.1	114,967	0.00%
2022/07/29	37	95.44	49	95.81	95.50	-12	116,058	-0.01%
2022/07/28	19	93.22	12	92.47	92.00	7	116,037	0.01%
2022/07/27	9	93.73	61.1	93.25	94.00	-52.1	116,797	-0.04%
2022/07/26	70.1	91.76	43	92.08	91.70	27.1	116,958	0.02%
2022/07/25	36	93.25	34	92.04	92.10	2	117,984	0.00%
2022/07/22	16	94.06	8.1	94.59	94.20	7.9	117,754	0.01%
2022/07/21	8	92.45	36	92.17	93.00	-28	117,727	-0.02%
2022/07/20	42	91.83	7	90.33	89.70	35	116,996	0.03%
2022/07/19	28	91.96	42	91.93	91.60	-14	117,778	-0.01%
2022/07/18	21.4	89.64	22	89.74	89.30	-0.6	117,285	0.00%
2022/07/15	44.2	90.02	8	89.50	89.30	36.2	117,712	0.03%
2022/07/14	8	89.31	18	89.13	90.60	-10	118,086	-0.01%
2022/07/13	14	89.26	23	89.17	87.10	-9	117,449	-0.01%
2022/07/12	50.2	86.93	38	86.78	86.10	12.2	116,723	0.01%
2022/07/11	19	92.69	24	92.73	92.30	-5	115,616	0.00%
2022/07/08	27.1	93.01	28.6	93.06	92.70	-1.5	115,425	0.00%
2022/07/07	20	87.72	100	88.10	88.40	-80	114,229	-0.07%
2022/07/06	91.1	87.21	81.2	88.15	85.80	9.9	113,418	0.01%
2022/07/05	53.5	86.96	74.3	86.47	87.70	-20.9	112,527	-0.02%
2022/07/04	19.2	81.05	28	80.98	82.50	-8.8	110,875	-0.01%
2022/07/01	135.6	83.33	107	82.21	79.80	28.6	109,978	0.03%	大買/大賣/
2022/06/30	86.2	86.51	4	85.75	84.60	82.2	108,135	0.08%
2022/06/29	219.4	92.24	41.1	91.83	89.00	178.3	106,524	0.17%	大買/鉅額交易
2022/06/28	139	106.99	233.1	108.54	108.50	-94.1	101,371	-0.09%	大買/大賣/
2022/06/27	31	105.65	171.6	105.59	108.50	-140.6	97,932	-0.14%	大賣/鉅額交易
2022/06/24	20.2	99.31	9.5	99.46	98.70	10.7	96,001	0.01%
2022/06/23	61.5	100.26	23	98.74	96.10	38.5	95,217	0.04%
2022/06/22	90.4	105.57	55	104.12	102.00	35.4	94,380	0.04%
2022/06/21	59	110.32	67	109.67	110.00	-8	91,420	-0.01%
2022/06/20	60.1	113.66	107	110.15	109.50	-46.9	90,332	-0.05%	大賣/
2022/06/17	39.2	119.33	40	118.54	119.50	-0.8	88,054	0.00%
2022/06/16	68.6	123.02	933	121.47	119.50	-864.4	87,782	-0.98%	大賣/鉅額交易
2022/06/15	19	129.63	40	129.70	128.00	-21	87,290	-0.02%
2022/06/14	40	130.50	36	130.65	131.50	4	91,019	0.00%
2022/06/13	61	132.57	23	131.63	130.50	38	98,088	0.04%
2022/06/10	46.1	138.21	55	138.92	139.00	-8.9	101,235	-0.01%
2022/06/09	50.2	140.47	17	140.65	140.00	33.2	103,838	0.03%
2022/06/08	8	145.06	19	144.97	145.50	-11	105,150	-0.01%
2022/06/07	1.1	144.41	7	144.43	144.50	-5.9	108,405	-0.01%
2022/06/06	4.1	145.37	12	145.92	143.50	-7.9	112,216	-0.01%
2022/06/02	24	144.50	3	144.67	144.50	21	117,494	0.02%
2022/06/01	21	141.60	16	143.19	144.50	5	122,507	0.00%
2022/05/31	24	141.50	9	142.61	140.50	15	128,602	0.01%
2022/05/30	14	144.50	26	144.67	144.00	-12	130,969	-0.01%
2022/05/27	4.5	143.72	27	143.87	144.50	-22.5	133,139	-0.02%
2022/05/26	10	142.50	24	143.44	142.00	-14	135,923	-0.01%
2022/05/25	31	142.29	17	143.41	143.00	14	137,580	0.01%
2022/05/24	13	144.46	24	144.29	142.00	-11	140,648	-0.01%
2022/05/23	40	144.30	52	142.88	144.00	-12	141,672	-0.01%
2022/05/20	20	136.00	17	136.21	135.00	3	143,505	0.00%
2022/05/19	58.5	132.73	46	134.16	136.00	12.5	146,445	0.01%
2022/05/18	30.6	137.38	26	137.71	137.50	4.6	147,550	0.00%
2022/05/17	36.3	136.56	13	136.73	135.50	23.3	148,465	0.02%
2022/05/16	71.2	139.01	49	138.69	137.50	22.2	148,528	0.01%
2022/05/13	14	143.07	19	143.45	143.50	-5	147,529	0.00%
2022/05/12	104	143.73	85	141.45	139.00	19	148,790	0.01%	大買/
2022/05/11	21.1	145.66	16	146.50	144.50	5.1	149,339	0.00%
2022/05/10	11.1	146.41	7	148.00	149.00	4.1	149,834	0.00%
2022/05/09	65.1	150.24	42.1	149.10	147.00	23	149,854	0.02%
2022/05/06	59	152.31	44	151.27	154.00	15	151,677	0.01%
2022/05/05	21	152.69	51	151.77	152.50	-30	151,966	-0.02%
2022/05/04	10.1	151.30	48	151.54	151.50	-37.9	151,229	-0.03%
2022/05/03	6	145.50	3	145.50	146.50	3	151,034	0.00%
2022/04/29	41	144.71	82	143.76	145.00	-41	152,395	-0.03%
2022/04/28	15	139.33	17	140.85	138.00	-2	153,466	0.00%
2022/04/27	9	137.94	11	135.82	140.00	-2	153,629	0.00%
2022/04/26	45	140.32	19	140.00	139.00	26	154,336	0.02%
2022/04/25	79	140.72	19.1	141.39	139.50	59.9	154,956	0.04%
2022/04/22	21	144.50	33.5	146.99	147.50	-12.5	154,411	-0.01%
2022/04/21	13	145.81	14	146.54	145.50	-1	155,375	0.00%
2022/04/20	18	143.17	52.4	143.58	143.50	-34.4	155,690	-0.02%
2022/04/19	23	140.65	58	141.65	141.50	-35	156,662	-0.02%
2022/04/18	13.1	138.78	8	139.19	138.00	5.1	157,249	0.00%
2022/04/15	16	139.19	33.2	140.48	141.50	-17.2	158,579	-0.01%
2022/04/14	14	140.04	15.3	140.10	138.00	-1.3	159,052	0.00%
2022/04/13	3	138.67	41	138.90	140.00	-38	159,379	-0.02%
2022/04/12	18	134.72	20	134.70	134.50	-2	158,970	0.00%
2022/04/11	46.1	136.70	19	136.66	136.00	27.1	158,820	0.02%
2022/04/08	24.1	134.68	25	134.56	135.50	-0.9	160,447	0.00%
2022/04/07	30.2	130.63	20.2	130.22	128.50	9.9	160,256	0.01%
2022/04/06	22.7	134.12	5	134.30	133.50	17.7	160,346	0.01%
2022/04/01	9	136.28	21	137.33	138.50	-12	161,153	-0.01%
2022/03/31	6	135.25	8	135.31	135.00	-2	160,612	0.00%
2022/03/30	43	135.22	32	135.19	135.00	11	160,879	0.01%
2022/03/29	26	135.58	13	135.50	135.00	13	160,807	0.01%
2022/03/28	49.5	128.91	45	131.81	133.00	4.5	160,703	0.00%
2022/03/25	105.3	135.44	35	133.73	132.50	70.3	160,740	0.04%	大買/
2022/03/24	45.2	142.38	22	141.52	140.50	23.2	159,508	0.01%
2022/03/23	43.1	143.13	34	143.63	143.50	9.1	159,913	0.01%
2022/03/22	9	144.17	11	142.82	142.50	-2	160,671	0.00%
2022/03/21	18	142.39	39	142.82	144.50	-21	161,414	-0.01%
2022/03/18	75.5	142.10	17.4	141.37	141.00	58.1	162,524	0.04%
2022/03/17	61.1	143.34	79	144.53	146.50	-17.9	161,352	-0.01%
2022/03/16	157.2	152.00	120.4	148.92	143.00	36.8	159,444	0.02%	大買/大賣/
2022/03/15	181	161.10	150	158.48	158.00	31	152,784	0.02%	大買/大賣/
2022/03/14	47	164.21	75	164.43	164.50	-28	151,725	-0.02%
2022/03/11	29	158.07	60	158.57	160.00	-31	152,733	-0.02%
2022/03/10	35	158.71	24	158.67	156.00	11	153,533	0.01%
2022/03/09	31	152.69	73.2	154.00	156.00	-42.2	153,264	-0.03%
2022/03/08	313.1	148.32	292	146.88	147.00	21.1	154,489	0.01%	大買/大賣/
2022/03/07	91	155.63	73	155.16	151.00	18	149,636	0.01%
2022/03/04	72	162.88	65.7	165.67	159.00	6.3	146,034	0.00%
2022/03/03	13	157.73	61	157.69	160.50	-48	141,629	-0.03%
2022/03/02	235	152.09	72	151.51	151.50	163	141,292	0.12%	大買/鉅額交易
2022/03/01	16	149.66	68.3	149.02	150.50	-52.3	141,164	-0.04%
2022/02/25	12	144.75	8	144.69	143.50	4	138,574	0.00%
2022/02/24	178.4	142.47	166	142.40	141.50	12.4	137,892	0.01%	大買/大賣/
2022/02/23	24	146.19	46.2	146.19	145.00	-22.2	135,778	-0.02%
2022/02/22	85	141.35	61.2	142.20	142.50	23.8	135,360	0.02%
2022/02/21	34	145.65	35.1	146.10	147.00	-1.1	132,479	0.00%
2022/02/18	13	139.96	57.5	138.82	141.50	-44.5	130,913	-0.03%
2022/02/17	8	134.88	19	134.66	133.50	-11	130,341	-0.01%
2022/02/16	4	134.75	17	134.32	133.50	-13	130,324	-0.01%
2022/02/15	23	131.50	19	131.89	132.00	4	131,615	0.00%
2022/02/14	62	132.53	38	133.20	130.00	24	135,142	0.02%
2022/02/11	15.1	133.37	33	133.32	131.50	-17.9	135,823	-0.01%
2022/02/10	11	131.14	39.2	130.93	132.00	-28.2	137,310	-0.02%
2022/02/09	12	130.25	8	129.38	129.00	4	141,333	0.00%
2022/02/08	37	126.77	52.3	129.40	129.00	-15.3	142,570	-0.01%
2022/02/07	19	121.50	44.1	122.50	124.00	-25.1	142,448	-0.02%
2022/01/26	7.2	113.15	209	112.43	113.00	-201.8	145,182	-0.14%	大賣/鉅額交易
2022/01/25	19.1	111.66	5	112.00	110.00	14.1	146,927	0.01%
2022/01/24	28.1	112.92	60.1	113.22	115.00	-32	147,622	-0.02%
2022/01/21	307.4	118.42	238	115.81	115.50	69.4	148,843	0.05%	大買/大賣/
2022/01/20	11	123.05	13	123.15	124.00	-2	147,911	0.00%
2022/01/19	51	123.35	7	125.14	122.50	44	148,513	0.03%
2022/01/18	27.2	126.80	14	126.89	127.00	13.2	148,700	0.01%
2022/01/17	47	128.05	0	0.00	127.00	47	150,741	0.03%
2022/01/14	11.2	127.76	13	128.31	132.00	-1.8	151,250	0.00%
2022/01/13	15	127.20	11	128.23	126.00	4	150,441	0.00%
2022/01/12	250.2	131.10	750	129.51	128.50	-499.8	150,664	-0.33%	大買/大賣/鉅額交易
2022/01/11	23	136.17	16	135.53	134.00	7	150,372	0.00%
2022/01/10	254	138.00	230	136.57	136.50	24	153,323	0.02%	大買/大賣/
2022/01/07	31	142.27	19	141.45	140.50	12	153,391	0.01%
2022/01/06	115	142.07	133	143.00	143.00	-18	155,682	-0.01%	大買/大賣/
2022/01/05	34	141.54	33	141.59	141.00	1	157,420	0.00%
2022/01/04	12	139.54	15	139.57	140.50	-3	160,365	0.00%
2022/01/03	62.1	137.31	25	137.82	139.50	37.1	161,661	0.02%
2021/12/30	585	142.14	23.2	142.08	142.50	561.8	162,803	0.35%	大買/鉅額交易
2021/12/29	14	145.21	23	144.67	144.00	-9	165,151	-0.01%
2021/12/28	56	142.21	66	143.86	143.50	-10	169,330	-0.01%
2021/12/27	8	139.56	39	139.68	139.50	-31	172,634	-0.02%
2021/12/24	27	139.83	33	138.86	139.00	-6	177,210	0.00%
2021/12/23	22.1	139.86	23	139.48	139.00	-1	177,626	0.00%
2021/12/22	12	140.58	42	140.69	140.00	-30	178,829	-0.02%
2021/12/21	23	139.50	12	140.29	141.50	11	180,705	0.01%
2021/12/20	43	139.29	7	139.71	139.00	36	182,485	0.02%
2021/12/17	43	141.91	37.7	142.18	140.50	5.3	184,112	0.00%
2021/12/16	23	140.80	18	140.53	141.00	5	183,615	0.00%
2021/12/15	51	136.04	31	137.26	138.00	20	183,159	0.01%
2021/12/14	136.8	135.75	62	134.69	133.00	74.8	183,106	0.04%	大買/
2021/12/13	13	141.19	43	141.19	140.00	-30	181,061	-0.02%
2021/12/10	38	141.72	65.1	141.52	140.00	-27.1	182,663	-0.01%
2021/12/09	19	144.87	36.4	143.49	146.00	-17.4	182,805	-0.01%
2021/12/08	73.1	146.95	42	146.24	143.50	31.1	183,955	0.02%
2021/12/07	71	143.18	83.1	144.42	144.00	-12.1	183,428	-0.01%
2021/12/06	20	139.25	82.6	138.56	141.00	-62.6	181,188	-0.03%
2021/12/03	79.2	134.47	40.1	134.97	133.50	39.1	180,240	0.02%
2021/12/02	54	131.86	110.2	130.63	133.00	-56.2	181,513	-0.03%	大賣/
2021/12/01	19	123.82	7	124.64	124.50	12	179,276	0.01%
2021/11/30	10	123.60	29	123.95	124.50	-19	181,460	-0.01%
2021/11/29	90	121.04	67	121.97	120.00	23	182,714	0.01%
2021/11/26	52	122.45	80	119.86	118.50	-28	184,621	-0.02%
2021/11/25	25	123.06	57	123.58	124.50	-32	183,392	-0.02%
2021/11/24	32	119.69	17	120.06	120.00	15	181,941	0.01%
2021/11/23	17	120.38	15	120.70	119.50	2	182,953	0.00%
2021/11/22	22	119.41	43	120.34	119.50	-21	184,329	-0.01%
2021/11/19	44	118.67	44	117.85	117.00	0	185,580	0.00%
2021/11/18	41	119.50	44	119.89	119.00	-3	189,398	0.00%
2021/11/17	32.2	117.93	20	117.35	117.00	12.2	192,811	0.01%
2021/11/16	24	115.21	61	115.41	119.50	-37	193,997	-0.02%
2021/11/15	53	112.53	36	112.89	112.00	17	196,466	0.01%
2021/11/12	13	112.35	7	113.14	111.50	6	199,268	0.00%
2021/11/11	82	111.98	64	118.36	109.50	18	198,947	0.01%
2021/11/10	56	121.74	8.1	122.70	120.00	47.9	197,060	0.02%
2021/11/09	41	122.73	23.1	123.15	122.00	17.9	197,592	0.01%
2021/11/08	32	117.94	40	120.45	124.00	-8	198,679	0.00%
2021/11/05	13.1	111.40	62.2	110.48	114.00	-49.1	201,236	-0.02%
2021/11/04	35.1	114.91	40	112.93	109.50	-5	204,910	0.00%
2021/11/03	112	111.08	63.1	111.81	112.00	48.9	206,410	0.02%	大買/
2021/11/02	23	104.72	39	104.15	105.00	-16	209,357	-0.01%
2021/11/01	65.2	101.90	48	102.88	100.50	17.2	210,903	0.01%
2021/10/29	3	99.27	28	96.98	99.50	-25	213,497	-0.01%
2021/10/28	20	94.70	31	95.07	93.20	-11	219,262	-0.01%
2021/10/27	16	93.28	21	93.84	92.80	-5	228,121	0.00%
2021/10/26	62	94.85	8	95.85	95.10	54	239,233	0.02%
2021/10/25	11	92.42	41	92.80	95.30	-30	246,483	-0.01%
2021/10/22	25.2	89.95	4	90.50	89.20	21.2	254,186	0.01%
2021/10/21	34	92.47	55	93.35	92.20	-21	260,530	-0.01%
2021/10/20	61.2	92.78	22.1	92.18	91.40	39.1	265,268	0.01%
2021/10/19	24	93.48	34.1	92.61	91.70	-10.1	272,326	0.00%
2021/10/18	36.6	88.32	252	90.44	92.40	-215.4	280,299	-0.08%	大賣/鉅額交易
2021/10/15	21	94.04	7	94.54	93.90	14	286,315	0.00%
2021/10/14	72	95.35	66.1	95.99	95.30	5.9	284,975	0.00%
2021/10/13	10	93.71	30.3	93.61	92.90	-20.3	281,702	-0.01%
2021/10/12	59.7	93.19	39	92.61	90.50	20.7	279,732	0.01%
2021/10/08	22.6	100.43	34	101.82	100.00	-11.4	276,342	0.00%
2021/10/07	66.1	104.72	78.3	103.55	102.50	-12.2	276,157	0.00%
2021/10/06	45.3	101.20	23.5	98.96	97.80	21.8	273,216	0.01%
2021/10/05	43	101.64	55	100.71	103.00	-12	270,476	0.00%
2021/10/04	131.2	104.25	75.1	106.56	102.50	56.1	266,654	0.02%	大買/
2021/10/01	189.7	117.25	141	119.94	113.50	48.7	262,828	0.02%	大買/大賣/
2021/09/30	22	124.18	24	125.83	126.00	-2	258,955	0.00%
2021/09/29	32	123.27	36	123.75	123.00	-4	266,397	0.00%
2021/09/28	73.1	126.16	73	126.22	125.50	0.1	272,286	0.00%
2021/09/27	37	134.31	34	133.60	131.50	3	278,548	0.00%
2021/09/24	58	132.79	62	133.65	134.00	-4	277,910	0.00%
2021/09/23	23	128.48	15	128.00	127.50	8	276,862	0.00%
2021/09/22	36	125.36	102	125.59	125.00	-66	278,003	-0.02%	大賣/
2021/09/17	7	127.71	20	127.58	128.00	-13	278,093	0.00%
2021/09/16	18	124.33	10	124.30	124.00	8	278,408	0.00%
2021/09/15	36.1	122.18	20	124.05	124.50	16.1	279,439	0.01%
2021/09/14	77	129.64	38	127.96	123.50	39	279,133	0.01%
2021/09/13	48.5	134.44	45	135.14	132.00	3.5	278,137	0.00%
2021/09/10	108	129.31	105	129.70	133.50	3	277,324	0.00%	大買/大賣/
2021/09/09	48	126.75	39	126.18	126.50	9	276,395	0.00%
2021/09/08	62	126.63	41	126.85	126.00	21	282,336	0.01%
2021/09/07	78	125.45	91.2	126.62	128.00	-13.2	296,157	0.00%
2021/09/06	84.1	122.63	128.8	120.37	118.00	-44.7	300,566	-0.01%	大賣/
2021/09/03	117.2	126.71	29	125.78	125.50	88.2	306,502	0.03%	大買/
2021/09/02	76.4	127.15	58.5	129.44	129.50	17.9	310,347	0.01%
2021/09/01	113.7	131.62	34.3	129.77	128.50	79.4	315,029	0.03%	大買/
2021/08/31	35.5	138.80	40	139.05	136.00	-4.6	315,876	0.00%
2021/08/30	25	141.50	20	140.83	140.00	5	324,773	0.00%
2021/08/27	33.5	140.86	56.1	141.61	141.00	-22.6	330,529	-0.01%
2021/08/26	102.6	142.26	91	142.89	142.50	11.6	337,701	0.00%	大買/
2021/08/25	187	140.55	226.6	141.27	144.00	-39.6	346,126	-0.01%	大買/大賣/
2021/08/24	173.3	143.06	90	141.06	140.00	83.3	351,799	0.02%	大買/
2021/08/23	70	140.50	72	143.78	144.00	-2	356,981	0.00%
2021/08/20	48	131.48	40	131.14	132.50	8	363,044	0.00%
2021/08/19	94.2	133.44	73	132.66	128.00	21.2	368,882	0.01%
2021/08/18	77	128.68	186	129.28	136.00	-109	373,418	-0.03%	大賣/鉅額交易
2021/08/17	18.1	130.14	150.5	128.51	126.50	-132.4	379,697	-0.03%	大賣/鉅額交易
2021/08/16	52.4	132.13	56	132.67	130.50	-3.6	389,123	0.00%
2021/08/13	101.6	136.43	71	135.63	130.50	30.6	396,226	0.01%	大買/
2021/08/12	41.1	133.91	56	134.70	137.00	-14.9	405,746	0.00%
2021/08/11	252.5	135.05	210.6	131.89	132.00	41.9	407,695	0.01%	大買/大賣/
2021/08/10	187.4	142.54	165	142.35	139.50	22.4	403,656	0.01%	大買/大賣/
2021/08/09	202.2	145.20	110.1	145.03	142.50	92.1	405,351	0.02%	大買/大賣/
2021/08/06	229.1	144.88	253.4	144.37	142.00	-24.3	410,188	-0.01%	大買/大賣/
2021/08/05	164.6	140.78	146	139.47	138.50	18.6	410,472	0.00%	大買/大賣/
2021/08/04	207	141.77	160.1	143.84	143.50	47	413,241	0.01%	大買/大賣/
2021/08/03	236.6	142.84	216.3	142.49	141.00	20.3	422,017	0.00%	大買/大賣/
2021/08/02	158.4	130.83	144.3	134.59	141.50	14.1	419,806	0.00%	大買/大賣/
2021/07/30	303	143.16	90	142.20	132.00	213	414,783	0.05%	大買/鉅額交易
2021/07/29	268.1	137.60	176.3	140.11	144.50	91.8	409,169	0.02%	大買/大賣/
2021/07/28	102.3	127.11	84.1	125.42	131.50	18.3	407,561	0.00%	大買/
2021/07/27	171.6	130.11	165	130.47	126.50	6.6	407,672	0.00%	大買/大賣/
2021/07/26	49.6	146.52	30.1	145.28	140.50	19.5	408,233	0.00%
2021/07/23	147.7	149.60	100.6	151.17	154.00	47.1	407,402	0.01%	大買/
2021/07/22	134.3	144.36	106.3	144.10	143.50	28	404,660	0.01%	大買/大賣/
2021/07/21	276.5	161.23	131	155.08	155.00	145.5	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	0.1	172.00	3	181.00	169.50	-3	400,099	0.00%
2021/07/19	3	186.00	0	0.00	186.00	3	408,762	0.00%
2021/07/16	0	0.00	1	178.99	178.50	-1	420,744	0.00%
2021/07/15	20	154.00	5.1	160.03	163.00	14.9	426,675	0.00%
2021/07/14	10	150.30	69	152.92	148.50	-59	431,418	-0.01%
2021/07/13	6	165.00	14	165.54	165.00	-8	436,403	0.00%
2021/07/12	6	181.50	9	191.98	183.00	-3	440,608	0.00%
2021/07/09	8	189.50	174	187.53	187.00	-166	444,332	-0.04%	大賣/鉅額交易
2021/07/08	4	186.25	21	199.76	207.50	-17	453,132	0.00%
2021/07/07	0	0.00	3	215.50	202.00	-3	458,714	0.00%
2021/07/06	108.8	225.22	50.4	225.88	224.00	58.4	463,239	0.01%	大買/
2021/07/05	64.2	207.94	162.5	211.26	217.00	-98.3	460,933	-0.02%	大賣/
2021/07/02	116.7	211.22	103.6	204.01	206.50	13.1	457,561	0.00%	大買/大賣/
2021/07/01	40.3	207.01	19	208.32	213.00	21.3	454,472	0.00%
2021/06/30	2	184.00	19.3	192.96	197.00	-17.3	460,040	0.00%
2021/06/29	37.2	180.60	14.1	177.38	179.50	23.1	463,620	0.00%
2021/06/28	16	169.91	15	174.30	176.00	1	466,807	0.00%
2021/06/25	52	155.94	24.3	158.84	160.00	27.7	467,678	0.01%
2021/06/24	8	147.00	55	147.36	152.00	-47	469,148	-0.01%
2021/06/23	77.5	140.61	90	144.57	138.50	-12.5	470,103	0.00%
2021/06/22	71.8	157.98	59	156.41	153.50	12.8	472,134	0.00%
2021/06/21	113.1	145.17	23.3	149.53	152.00	89.8	474,523	0.02%	大買/
2021/06/18	31.4	138.91	16	137.25	140.00	15.4	481,844	0.00%
2021/06/17	48.1	132.82	39	132.21	136.50	9.1	486,053	0.00%
2021/06/16	262.6	141.18	166.1	139.19	133.50	96.5	482,407	0.02%	大買/大賣/
2021/06/15	124	129.14	145.1	134.02	136.00	-21.1	469,049	0.00%	大買/大賣/
2021/06/11	50	119.16	285.8	119.35	124.00	-235.8	462,202	-0.05%	大賣/鉅額交易
2021/06/10	82	112.76	55	113.61	113.50	27	455,798	0.01%
2021/06/09	124	116.83	106.1	118.34	116.00	17.9	452,231	0.00%	大買/大賣/
2021/06/08	49	113.88	44.3	114.43	115.50	4.7	447,647	0.00%
2021/06/07	124.4	110.75	185.2	110.50	110.50	-60.8	445,887	-0.01%	大買/大賣/
2021/06/04	109.5	119.25	102	118.52	116.50	7.5	437,397	0.00%	大買/大賣/
2021/06/03	187	117.20	151	116.71	119.00	36	432,526	0.01%	大買/大賣/
2021/06/02	185.2	111.62	101.5	113.52	110.50	83.7	425,638	0.02%	大買/大賣/
2021/06/01	37	101.07	254.1	106.31	108.00	-217.1	416,036	-0.05%	大賣/鉅額交易
2021/05/31	229	100.70	60	99.87	98.60	169	408,878	0.04%	大買/鉅額交易
2021/05/28	124	91.64	359.6	94.03	96.40	-235.6	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	214	87.46	119	88.24	87.70	95	393,426	0.02%	大買/大賣/
2021/05/26	59	84.16	135	83.46	85.60	-76	387,304	-0.02%	大賣/
2021/05/25	243	85.76	157	85.25	82.40	86	379,915	0.02%	大買/大賣/
2021/05/24	365	87.52	217.2	87.45	86.40	147.8	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	117	82.91	222.2	83.79	84.70	-105.2	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	246	79.96	84.1	79.33	77.00	161.9	363,426	0.04%	大買/鉅額交易
2021/05/19	110	74.03	42	75.59	76.30	68	353,990	0.02%	大買/
2021/05/18	13	66.95	98	68.86	69.40	-85	354,300	-0.02%
2021/05/17	94.3	66.17	177	67.34	63.10	-82.8	355,083	-0.02%	大賣/
2021/05/14	96.2	71.28	58	73.65	70.10	38.2	348,929	0.01%
2021/05/13	112.2	78.54	172	77.97	77.50	-59.9	341,630	-0.02%	大買/大賣/
2021/05/12	127.5	88.36	18	89.84	86.10	109.5	339,909	0.03%	大買/鉅額交易
2021/05/11	808.1	97.22	257	96.22	95.60	551.1	338,553	0.16%	大買/大賣/鉅額交易
2021/05/10	99.2	91.53	163	93.10	93.50	-63.8	328,422	-0.02%	大賣/
2021/05/07	21	82.50	219	83.83	85.00	-198	325,581	-0.06%	大賣/鉅額交易
2021/05/06	155	81.77	94	81.49	81.10	61	323,968	0.02%	大買/
2021/05/05	116	79.41	150	79.32	79.90	-34	320,740	-0.01%	大買/大賣/
2021/05/04	241	83.10	75	80.70	78.00	166	317,797	0.05%	大買/鉅額交易
2021/05/03	190.1	84.87	87	85.26	86.60	103.1	313,206	0.03%	大買/鉅額交易
2021/04/29	157	76.56	177.1	76.86	79.00	-20.1	311,289	-0.01%	大買/大賣/
2021/04/28	179	78.89	69	78.51	76.80	110	313,044	0.04%	大買/鉅額交易
2021/04/27	277	78.84	202	78.83	77.50	75	314,226	0.02%	大買/大賣/
2021/04/26	63	75.26	119.9	75.20	76.80	-56.9	312,603	-0.02%	大賣/
2021/04/23	107.4	72.11	145	70.26	69.90	-37.6	315,745	-0.01%	大買/大賣/
2021/04/22	147	78.63	131	77.74	72.90	16	315,593	0.01%	大買/大賣/
2021/04/21	128	72.76	95.4	75.26	75.90	32.6	308,666	0.01%	大買/
2021/04/20	68	68.25	73	68.32	69.00	-5	309,304	0.00%
2021/04/19	158	66.49	114	67.44	68.00	44	313,097	0.01%	大買/大賣/
2021/04/16	33.2	60.75	35	61.68	63.30	-1.8	312,672	0.00%
2021/04/15	41.5	59.70	28	59.70	59.00	13.5	316,287	0.00%
2021/04/14	90	58.18	97	58.47	59.90	-7	324,475	0.00%
2021/04/13	102	57.42	56	57.53	56.90	46	323,391	0.01%	大買/
2021/04/12	40	54.02	183.6	54.92	55.00	-143.6	325,158	-0.04%	大賣/鉅額交易
2021/04/09	107	50.57	43	50.42	50.00	64	327,887	0.02%	大買/
2021/04/08	22	51.30	27	51.73	52.30	-5	328,861	0.00%
2021/04/07	55	49.62	58	50.31	50.50	-3	330,502	0.00%
2021/04/06	149	49.15	63.6	49.05	49.50	85.4	339,217	0.03%	大買/
2021/04/01	60	47.43	38	47.34	47.90	22	334,420	0.01%
2021/03/31	105	45.23	243	45.30	45.50	-138	335,169	-0.04%	大買/大賣/鉅額交易
2021/03/30	19	44.03	24	43.86	43.80	-5	332,613	0.00%
2021/03/29	64	43.96	50	44.18	43.80	14	334,642	0.00%
2021/03/26	19	42.47	69.9	42.86	43.05	-50.9	338,151	-0.02%
2021/03/25	90	42.33	26	41.83	41.70	64	342,399	0.02%
2021/03/24	69	43.14	125	43.49	43.70	-56	344,151	-0.02%	大賣/
2021/03/23	357	44.28	136	43.41	42.75	221	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	72	44.39	533	45.45	45.85	-461	335,637	-0.14%	大賣/鉅額交易
2021/03/19	101	42.00	122	41.86	41.70	-21	335,053	-0.01%	大買/大賣/
2021/03/18	47	40.66	82.3	40.97	41.65	-35.3	336,025	-0.01%
2021/03/17	21	40.13	14	40.03	40.10	7	338,081	0.00%
2021/03/16	4	39.74	34	39.55	39.60	-30	340,095	-0.01%
2021/03/15	134	39.52	135	39.77	40.00	-1	343,638	0.00%	大買/大賣/
2021/03/12	108	39.07	88	39.04	38.80	20	346,068	0.01%	大買/
2021/03/11	25	39.04	53	38.85	38.15	-28	345,247	-0.01%
2021/03/10	28	38.40	32	38.22	38.05	-4	343,580	0.00%
2021/03/09	105	37.38	28	37.84	38.40	77	342,793	0.02%	大買/
2021/03/08	144	37.70	95	37.78	37.35	49	342,626	0.01%	大買/
2021/03/05	5	37.75	41	37.57	37.30	-36	343,254	-0.01%
2021/03/04	13	37.71	11	37.40	37.30	2	344,270	0.00%
2021/03/03	53	36.69	64	37.36	38.05	-11	345,435	0.00%
2021/03/02	102	37.76	90	37.43	36.50	12	347,418	0.00%	大買/
2021/02/26	58	37.22	119	37.41	37.95	-61	346,878	-0.02%	大賣/
2021/02/25	15	37.65	121	37.62	37.65	-106	346,065	-0.03%	大賣/鉅額交易
2021/02/24	128	37.61	226	37.21	36.75	-98	346,653	-0.03%	大買/大賣/
2021/02/23	130	39.30	318	39.29	38.35	-188	345,278	-0.05%	大買/大賣/鉅額交易
2021/02/22	60	38.81	343	39.36	39.40	-283	343,575	-0.08%	大賣/鉅額交易
2021/02/19	60	37.53	89	36.76	36.85	-29	341,444	-0.01%
2021/02/18	272	37.82	210	37.87	37.45	62	340,564	0.02%	大買/大賣/
2021/02/17	145	35.02	112	35.38	36.70	33	334,836	0.01%	大買/大賣/
2021/02/05	74	33.81	38.5	33.84	33.70	35.5	333,779	0.01%
2021/02/04	42	33.75	60.1	33.64	33.95	-18.1	333,977	-0.01%
2021/02/03	201	34.46	166	34.29	33.55	35	335,365	0.01%	大買/大賣/
2021/02/02	135	33.18	116	33.47	34.10	19	334,637	0.01%	大買/大賣/
2021/02/01	66	31.17	58	31.05	31.20	8	332,819	0.00%
2021/01/29	68	31.82	14	32.02	31.20	54	331,287	0.02%
2021/01/28	117	32.98	37	33.23	33.20	80	329,188	0.02%	大買/
2021/01/27	87	32.80	81	32.92	32.45	6	326,737	0.00%
2021/01/26	83	33.97	94	33.89	33.65	-11	324,290	0.00%
2021/01/25	169	35.93	96	35.84	35.35	73	321,731	0.02%	大買/
2021/01/22	184	33.50	132	33.57	35.00	52	317,020	0.02%	大買/大賣/
2021/01/21	121	32.17	139	32.33	32.10	-18	311,919	-0.01%	大買/大賣/
2021/01/20	172	31.01	127	31.02	30.45	45	307,578	0.01%	大買/大賣/
2021/01/19	233	33.17	111.2	32.94	32.00	121.8	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	181.2	32.92	197.2	33.57	34.00	-16	298,582	-0.01%	大買/大賣/
2021/01/15	314.2	34.84	223	34.50	34.25	91.2	291,543	0.03%	大買/大賣/
2021/01/14	136.1	38.73	58.8	38.67	38.05	77.4	282,872	0.03%	大買/
2021/01/13	96.2	38.08	70	38.27	37.45	26.2	277,868	0.01%
2021/01/12	266	39.95	243	39.67	38.55	23	271,214	0.01%	大買/大賣/
2021/01/11	252	42.03	138.1	41.36	42.65	113.9	263,335	0.04%	大買/大賣/鉅額交易
2021/01/08	120.1	39.24	111	39.34	40.30	9.1	258,827	0.00%	大買/大賣/
2021/01/07	221	39.08	158	39.42	38.45	63	251,081	0.03%	大買/大賣/
2021/01/06	285	45.21	111	44.18	42.55	174	239,427	0.07%	大買/大賣/鉅額交易
2021/01/05	265	44.73	92	44.22	45.50	173	232,855	0.07%	大買/鉅額交易
2021/01/04	164	43.65	207.9	43.95	44.75	-43.9	225,311	-0.02%	大買/大賣/
2020/12/31	121	39.05	129.1	39.52	40.70	-8.1	217,707	0.00%	大買/大賣/
2020/12/30	147	37.83	768.6	37.92	38.20	-621.6	211,301	-0.29%	大買/大賣/鉅額交易
2020/12/29	688	37.81	89.1	38.29	38.35	598.9	206,347	0.29%	大買/鉅額交易
2020/12/28	112	35.31	150.7	36.44	36.75	-38.7	193,655	-0.02%	大買/大賣/
2020/12/25	243	33.29	94	33.39	33.45	149	191,484	0.08%	大買/鉅額交易
2020/12/24	50	31.47	8.2	31.20	31.00	41.8	186,562	0.02%
2020/12/23	4	30.10	10	30.10	30.70	-6	184,624	0.00%
2020/12/22	54	31.95	44	31.98	30.20	10	182,936	0.01%
2020/12/21	181	31.65	321.8	32.24	32.55	-140.8	178,077	-0.08%	大買/大賣/鉅額交易
2020/12/18	324	30.38	256	30.55	30.60	68	174,642	0.04%	大買/大賣/
2020/12/17	13	29.39	5	29.60	29.50	8	169,195	0.00%
2020/12/16	69	29.59	248	29.35	29.65	-179	168,328	-0.11%	大賣/鉅額交易
2020/12/15	306	29.43	187.5	28.76	28.65	118.5	165,748	0.07%	大買/大賣/鉅額交易
2020/12/14	76	28.31	91.5	29.09	29.45	-15.5	161,575	-0.01%
2020/12/11	33	27.55	37	27.74	27.15	-4	159,719	0.00%
2020/12/10	122	28.59	48	29.09	28.90	74	156,348	0.05%	大買/
2020/12/09	66	28.05	144	28.28	28.50	-78	157,119	-0.05%	大賣/
2020/12/08	140	26.11	165	26.39	26.65	-25	154,716	-0.02%	大買/大賣/
2020/12/07	118	24.35	12	24.26	24.25	106	149,613	0.07%	大買/鉅額交易
2020/12/04	28	24.51	58.5	24.38	24.20	-30.5	148,675	-0.02%
2020/12/03	6	24.83	4	24.71	24.75	2	148,725	0.00%
2020/12/02	7	24.36	26	25.00	24.65	-19	150,359	-0.01%
2020/12/01	43	24.17	73	24.04	24.30	-30	149,880	-0.02%
2020/11/30	30	25.12	14	25.06	24.70	16	148,944	0.01%
2020/11/27	65	24.57	68.1	24.47	25.10	-3.1	147,374	0.00%
2020/11/26	32	24.20	25.1	24.39	24.65	6.9	146,402	0.00%
2020/11/25	16	23.94	33	24.06	23.85	-17	145,358	-0.01%
2020/11/24	67	23.35	115	23.55	23.15	-48	142,622	-0.03%	大賣/
2020/11/23	35	23.10	14	23.22	23.45	21	141,379	0.01%
2020/11/20	16	22.08	92	22.35	22.55	-76	141,017	-0.05%
2020/11/19	66	22.14	24	22.10	21.95	42	142,743	0.03%
2020/11/18	87	21.95	76.1	22.20	22.50	11	140,647	0.01%
2020/11/17	14	20.87	42.6	21.00	21.10	-28.6	137,819	-0.02%
2020/11/16	20	20.40	105	20.21	20.50	-85	138,620	-0.06%	大賣/
2020/11/13	119	20.04	153	20.00	20.10	-34	139,438	-0.02%	大買/大賣/
2020/11/12	69	19.46	2	19.65	19.50	67	138,375	0.05%
2020/11/11	76	19.61	17.3	19.60	20.20	58.7	138,779	0.04%
2020/11/10	214.3	21.60	107.1	20.29	19.95	107.2	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	10.1	21.36	108.1	21.58	21.70	-98	131,851	-0.07%	大賣/
2020/11/06	4	20.23	17	20.21	20.35	-13	128,364	-0.01%
2020/11/05	2	19.98	24	20.00	19.80	-22	127,834	-0.02%
2020/11/04	0	0.00	25	19.68	19.80	-25	126,762	-0.02%
2020/11/03	11	19.28	1.3	19.10	19.25	9.7	125,533	0.01%
2020/11/02	92	19.25	7	19.44	19.20	85	124,190	0.07%
2020/10/30	4.2	18.92	10	19.01	18.90	-5.8	121,735	0.00%
2020/10/29	18	18.46	483	18.41	18.95	-465	119,885	-0.39%	大賣/鉅額交易
2020/10/28	16	19.55	1	18.75	18.80	15	117,910	0.01%
2020/10/27	79	19.87	4	19.55	19.65	75	115,403	0.06%
2020/10/26	484	19.70	102	19.82	19.80	382	113,934	0.34%	大買/大賣/鉅額交易
2020/10/23	0	0.00	59	18.53	18.60	-59	109,416	-0.05%
2020/10/22	1	17.70	110	17.80	17.90	-109	106,951	-0.10%	大賣/鉅額交易
2020/10/21	22	17.83	18	17.99	17.85	4	106,336	0.00%
2020/10/20	23	17.65	3	17.85	17.95	20	105,733	0.02%
2020/10/19	62	17.94	10	18.00	17.85	52	104,644	0.05%
2020/10/16	14	17.59	19	17.67	17.65	-5	103,316	0.00%
2020/10/15	1	17.30	1.1	17.49	17.50	-0.1	101,167	0.00%
2020/10/14	40	17.00	13	17.02	17.15	27	99,905	0.03%
2020/10/13	22	16.93	16	16.99	17.00	6	98,781	0.01%
2020/10/12	4	16.43	0	0.00	16.30	4	96,201	0.00%
2020/10/08	37	16.48	0	0.00	16.65	37	95,101	0.04%
2020/10/07	35.1	16.72	10	16.60	16.65	25.1	94,341	0.03%
2020/10/06	10	16.30	9	16.33	16.45	1	93,537	0.00%
2020/10/05	10	16.37	0	0.00	16.45	10	92,554	0.01%
2020/09/30	6	15.39	216	15.72	15.85	-210	90,775	-0.23%	大賣/鉅額交易
2020/09/29	4.2	15.50	2	15.35	15.45	2.2	89,783	0.00%
2020/09/28	7	15.48	8	15.47	15.55	-1	88,723	0.00%
2020/09/25	3	15.28	12	15.32	15.40	-9	88,039	-0.01%
2020/09/24	217	14.95	5	15.00	14.80	212	85,793	0.25%	大買/鉅額交易
2020/09/23	26.3	15.09	5	15.11	15.20	21.3	83,579	0.03%
2020/09/22	15	15.82	0	0.00	15.80	15	79,654	0.02%
2020/09/21	1	16.00	7	15.88	15.80	-6	78,597	-0.01%
2020/09/18	58	16.14	5	15.94	16.05	53	77,335	0.07%
2020/09/17	15	16.14	0	0.00	16.10	15	76,254	0.02%
2020/09/16	19	15.89	16	16.15	16.10	3	74,588	0.00%
2020/09/15	2	16.60	32.3	16.90	16.90	-30.3	71,108	-0.04%
2020/09/14	44	16.69	36	17.01	16.50	8	69,318	0.01%
2020/09/11	19	18.29	5	18.03	17.70	14	64,199	0.02%
2020/09/10	7	19.16	4	19.11	19.05	3	60,379	0.00%
2020/09/09	0	0.00	21	18.76	19.00	-21	59,235	-0.04%
2020/09/08	18	18.73	1	18.75	18.70	17	57,847	0.03%
2020/09/07	37	18.98	18.5	19.39	18.80	18.5	55,986	0.03%
2020/09/04	12	18.04	31.2	18.50	18.80	-19.2	52,869	-0.04%
2020/09/03	10	17.96	19	18.03	18.20	-9	51,321	-0.02%
2020/09/02	15	17.41	16	17.36	17.60	-1	49,450	0.00%
2020/09/01	22	17.16	7	16.94	17.20	15	48,390	0.03%
2020/08/31	23	17.40	29.5	17.24	17.40	-6.5	46,838	-0.01%
2020/08/28	11	16.39	20	16.49	16.35	-9	43,576	-0.02%
2020/08/27	2	16.45	11	16.35	16.25	-9	42,409	-0.02%
2020/08/26	7	16.41	10	16.45	16.45	-3	41,223	-0.01%
2020/08/25	7	16.29	29	16.10	16.30	-22	39,046	-0.06%
2020/08/24	5	15.25	1	15.20	15.20	4	34,943	0.01%
2020/08/21	28	15.26	2	15.20	15.20	26	34,183	0.08%
2020/08/20	46	15.06	1	14.90	15.00	45	32,488	0.14%
2020/08/19	5	15.44	60	15.65	15.40	-55	29,075	-0.19%
2020/08/18	88	15.09	47	15.07	15.20	41	26,709	0.15%
2020/08/17	12	14.56	13	14.87	14.90	-1	23,874	0.00%
2020/08/14	0	0.00	11	13.28	13.55	-11	21,723	-0.05%
2020/08/11	3	12.35	5	12.60	12.45	-2	18,327	-0.01%
2020/08/07	15	11.45	1	11.35	11.40	14	15,756	0.09%
2020/08/06	0	0.00	12	11.25	11.15	-12	15,304	-0.08%
2020/08/03	0	0.00	10	11.20	11.05	-10	15,322	-0.07%
2020/07/31	0	0.00	15	11.20	11.00	-15	15,225	-0.10%
2020/07/27	0	0.00	1	10.90	10.80	-1	15,648	-0.01%
2020/07/24	4	10.75	0	0.00	10.70	4	15,977	0.03%
2020/07/23	5	10.85	0	0.00	10.85	5	16,104	0.03%
2020/07/22	1	10.90	30	10.90	10.95	-29	16,134	-0.18%
2020/07/17	10	10.90	0	0.00	10.85	10	16,106	0.06%
2020/07/16	0	0.00	2	11.05	11.05	-2	16,385	-0.01%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/14	2	10.70	0	0.00	10.70	2	16,443	0.01%
2020/07/13	21	10.80	0	0.00	10.80	21	16,520	0.13%
2020/07/10	1	10.85	0	0.00	10.75	1	16,836	0.01%
2020/07/08	10	11.10	0	0.00	11.15	10	16,764	0.06%
2020/07/07	30	11.15	0	0.00	11.25	30	16,658	0.18%
2020/07/03	3	11.07	0	0.00	11.15	3	16,619	0.02%
2020/06/24	0	0.00	2	10.85	10.75	-2	16,690	-0.01%
2020/06/19	1	10.80	0	0.00	10.80	1	16,841	0.01%
2020/06/17	2	11.25	0	0.00	11.25	2	16,616	0.01%
2020/06/16	1	10.90	0	0.00	11.25	1	16,725	0.01%
2020/06/15	1	10.75	2	10.85	10.75	-1	16,923	-0.01%
2020/06/12	0	0.00	1	10.85	10.85	-1	17,087	-0.01%
2020/06/11	1	11.15	0	0.00	10.95	1	17,309	0.01%
2020/06/09	3	11.33	0	0.00	11.30	3	17,670	0.02%
2020/05/25	1	10.80	3	10.75	10.75	-2	17,480	-0.01%
2020/05/21	0	0.00	10	11.05	11.00	-10	17,444	-0.06%
2020/05/19	0	0.00	5	10.75	10.70	-5	16,592	-0.03%
2020/05/11	0	0.00	6	10.88	10.75	-6	16,641	-0.04%
2020/05/08	5	10.57	0	0.00	10.55	5	16,543	0.03%
2020/05/05	2	10.75	3	10.60	10.65	-1	16,636	-0.01%
2020/05/04	0	0.00	1	10.75	10.75	-1	16,637	-0.01%
2020/04/30	23	11.04	0	0.00	11.10	23	16,615	0.14%
2020/04/28	0	0.00	11	10.43	10.55	-11	15,964	-0.07%
2020/04/27	1	10.25	0	0.00	10.20	1	16,250	0.01%
2020/04/24	2	9.96	0	0.00	9.94	2	16,289	0.01%
2020/04/23	0	0.00	1	10.10	10.05	-1	16,292	-0.01%
2020/04/22	2	9.79	0	0.00	9.88	2	16,290	0.01%
2020/04/21	5	9.92	0	0.00	9.88	5	16,366	0.03%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	2	10.20	0	0.00	10.25	2	16,085	0.01%
2020/04/16	0	0.00	1.1	10.21	10.30	-1.1	16,326	-0.01%
2020/04/15	3	10.57	5	10.42	10.35	-2	16,298	-0.01%
2020/04/10	1	10.20	2	10.15	10.20	-1	16,231	-0.01%
2020/04/09	1	10.30	10	10.25	10.25	-9	16,548	-0.05%
2020/04/08	2	9.53	0	0.00	9.66	2	16,231	0.01%
2020/04/07	20	9.25	0	0.00	9.26	20	16,073	0.12%
2020/03/26	1	9.60	0	0.00	9.67	1	15,138	0.01%
2020/03/25	1	9.60	0	0.00	9.68	1	15,140	0.01%
2020/03/24	1	9.50	5	9.65	9.44	-4	14,981	-0.03%
2020/03/20	4	9.57	1	9.63	9.60	3	14,994	0.02%
2020/03/19	1	9.13	1	9.25	9.20	0	14,834	0.00%
2020/03/18	6	9.81	0	0.00	9.50	6	14,626	0.04%
2020/03/16	2	10.20	0	0.00	9.86	2	14,019	0.01%
2020/03/10	0	0.00	2	11.80	11.70	-2	13,299	-0.02%
2020/03/05	0	0.00	2	11.85	11.85	-2	12,641	-0.02%
2020/03/02	1	11.35	0	0.00	11.40	1	12,380	0.01%
2020/02/25	0	0.00	1	11.60	11.70	-1	12,308	-0.01%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/11	2	11.65	0	0.00	11.65	2	12,133	0.02%
2020/02/05	3	11.80	0	0.00	11.70	3	13,176	0.02%
2020/01/31	2	11.80	0.2	11.80	11.75	1.8	13,329	0.01%
2020/01/30	0	0.00	2	11.75	11.80	-2	13,347	-0.01%
2020/01/14	0	0.00	4	13.35	13.20	-4	13,241	-0.03%
2020/01/10	0	0.00	10	13.15	13.15	-10	13,087	-0.08%
2020/01/07	10	13.00	10	13.00	12.90	0	12,458	0.00%
2020/01/03	0	0.00	13	12.97	13.00	-13	12,096	-0.11%
2020/01/02	0	0.00	8	12.70	12.70	-8	11,649	-0.07%
2019/12/31	3	12.45	0	0.00	12.40	3	11,463	0.03%
2019/12/30	0.5	12.45	0	0.00	12.50	0.5	11,447	0.00%
2019/12/26	3	12.50	0	0.00	12.50	3	11,694	0.03%
2019/12/19	0	0.00	5	12.60	12.50	-5	12,072	-0.04%
2019/12/18	3	12.45	0	0.00	12.65	3	11,984	0.03%
2019/12/13	0	0.00	5	12.40	12.40	-5	11,696	-0.04%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	0.2	12.25	0	0.00	12.20	0.2	11,623	0.00%
2019/12/10	0	0.00	5	12.25	12.25	-5	11,682	-0.04%
2019/12/06	2	12.25	5	12.25	12.25	-3	11,693	-0.03%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/27	5	12.40	6	12.65	12.55	-1	11,136	-0.01%
2019/11/26	1	12.40	0	0.00	12.50	1	10,997	0.01%
2019/11/14	5	12.45	0	0.00	12.35	5	10,800	0.05%
2019/11/11	5	12.76	6	12.68	12.70	-1	11,327	-0.01%
2019/11/08	2	12.75	0	0.00	12.75	2	11,311	0.02%
2019/11/06	0	0.00	5	12.75	12.80	-5	11,286	-0.04%
2019/11/05	12	12.56	0	0.00	12.65	12	11,154	0.11%
2019/11/04	2	12.65	0	0.00	12.80	2	10,738	0.02%
2019/10/30	2	12.50	5	12.50	12.60	-3	11,159	-0.03%
2019/10/28	9	13.04	2	13.10	13.05	7	11,109	0.06%
2019/10/25	0	0.00	5	13.45	13.20	-5	11,122	-0.04%
2019/10/23	5	13.20	4	13.28	13.20	1	11,233	0.01%
2019/10/21	2.8	13.19	0	0.00	13.25	2.8	11,346	0.02%
2019/10/16	0	0.00	1	13.10	13.00	-1	12,308	-0.01%
2019/10/03	3	12.73	0	0.00	12.70	3	12,315	0.02%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/09/26	5	13.10	0	0.00	13.10	5	12,573	0.04%
2019/09/25	2	13.10	0	0.00	13.15	2	12,805	0.02%
2019/09/19	3	13.10	0	0.00	13.10	3	13,148	0.02%
2019/09/16	2	13.05	30	13.00	13.00	-28	13,336	-0.21%
2019/09/05	30	12.95	1	13.00	13.05	29	13,032	0.22%
2019/09/04	30	12.95	30	12.80	12.90	0	12,923	0.00%
2019/09/03	30	12.90	62	12.85	12.85	-32	12,870	-0.25%
2019/08/28	30	12.75	0	0.00	12.75	30	12,884	0.23%
2019/08/27	1	12.65	30	12.55	12.65	-29	12,898	-0.22%
2019/08/26	11	12.60	0	0.00	12.55	11	12,879	0.09%
2019/08/23	30	12.90	0	0.00	12.90	30	12,875	0.23%
2019/08/20	2	12.50	0	0.00	12.50	2	12,885	0.02%
2019/08/19	1	12.50	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	10	12.60	0	0.00	12.65	10	12,550	0.08%
2019/08/14	5	12.80	6	12.95	12.90	-1	12,447	-0.01%
2019/08/06	0.9	13.25	0	0.00	13.25	0.9	12,195	0.01%
2019/08/01	0	0.00	59	14.20	14.10	-59	11,675	-0.51%
2019/07/31	49	14.35	150	14.30	14.40	-101	11,636	-0.87%	大賣/鉅額交易
2019/07/30	0	0.00	51	14.21	14.25	-51	11,591	-0.44%
2019/07/22	51	14.05	37.2	14.14	14.15	13.8	11,146	0.12%
2019/07/19	100	13.65	0	0.00	13.65	100	10,570	0.95%
2019/07/18	0	0.00	10	13.55	13.50	-10	10,554	-0.09%
2019/07/12	0	0.00	10	13.25	13.25	-10	11,481	-0.09%
2019/07/08	0	0.00	20	13.23	13.30	-20	12,318	-0.16%
2019/07/05	1	13.35	0	0.00	13.55	1	12,131	0.01%
2019/07/04	50	13.60	11	13.50	13.50	39	11,989	0.33%
2019/07/03	10	13.35	5	13.35	13.40	5	11,851	0.04%
2019/07/02	0	0.00	10	13.30	13.30	-10	11,767	-0.08%
2019/07/01	5	12.95	13	13.00	13.10	-8	11,539	-0.07%
2019/06/28	0	0.00	2	12.55	12.45	-2	11,211	-0.02%
2019/06/26	0	0.00	17	12.64	12.60	-17	11,197	-0.15%
2019/06/24	0	0.00	1	12.55	12.50	-1	11,265	-0.01%
2019/06/21	5	12.45	3	12.45	12.45	2	11,358	0.02%
2019/06/20	15	12.37	1.2	12.50	12.50	13.9	11,438	0.12%
2019/06/10	0	0.00	1	12.05	12.05	-1	11,452	-0.01%
2019/05/28	1	12.00	0	0.00	11.90	1	11,758	0.01%
2019/05/22	0	0.00	1	12.10	12.10	-1	12,203	-0.01%
2019/05/20	10	12.05	5	12.15	12.05	5	12,246	0.04%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/16	2	12.35	0	0.00	12.30	2	12,273	0.02%
2019/05/15	0	0.00	2	12.40	12.40	-2	12,304	-0.02%
2019/05/14	2	12.40	0	0.00	12.35	2	12,283	0.02%
2019/05/13	1	12.55	0	0.00	12.60	1	12,168	0.01%
2019/05/07	1	13.05	0	0.00	13.00	1	11,647	0.01%
2019/05/06	10	13.10	30	13.00	13.05	-20	11,436	-0.17%
2019/05/03	5	13.70	10	13.55	13.70	-5	10,955	-0.05%
2019/05/02	5	13.70	1	13.65	13.75	4	10,789	0.04%
2019/04/29	0	0.00	11	13.40	13.40	-11	10,393	-0.11%
2019/04/26	10	13.15	21	13.15	13.30	-11	10,284	-0.11%
2019/04/25	70	13.35	61	13.28	13.40	9	10,233	0.09%
2019/04/24	2	13.35	0	0.00	13.20	2	10,129	0.02%
2019/04/22	5	13.40	1	13.50	13.30	4	9,816	0.04%
2019/04/19	53	12.76	6	12.95	12.95	47	9,401	0.50%
2019/04/18	4	12.50	8	12.56	12.60	-4	8,979	-0.04%
2019/04/17	0	0.00	10	12.70	12.70	-10	8,847	-0.11%
2019/04/16	0	0.00	2	12.70	12.65	-2	8,641	-0.02%
2019/04/15	8	12.58	4	12.60	12.60	4	8,450	0.05%
2019/04/08	0	0.00	2	12.05	12.05	-2	8,021	-0.02%
2019/04/02	0	0.00	2	11.90	11.90	-2	7,976	-0.03%
2019/03/25	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/03/20	0	0.00	1	12.15	12.15	-1	8,494	-0.01%
2019/03/19	0	0.00	11	12.10	12.15	-11	8,523	-0.13%
2019/03/15	3	12.10	0	0.00	12.20	3	8,818	0.03%
2019/03/13	11	12.22	0	0.00	12.20	11	8,915	0.12%
2019/03/12	0	0.00	2	12.30	12.30	-2	9,116	-0.02%
2019/03/04	4	12.45	5	12.45	12.40	-1	11,900	-0.01%
2019/02/27	1	12.60	3	12.50	12.45	-2	11,874	-0.02%
2019/02/26	0	0.00	5	12.55	12.50	-5	11,688	-0.04%
2019/02/22	2	12.10	1	12.15	12.15	1	11,516	0.01%
2019/02/21	4	12.23	2	12.23	12.25	2	11,478	0.02%
2019/02/18	0.4	11.85	0	0.00	11.85	0.4	11,257	0.00%
2019/02/15	1	11.85	0.6	11.90	11.85	0.5	11,419	0.00%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/13	4	11.85	0	0.00	11.85	4	11,295	0.04%
2019/02/11	1	12.00	3	12.00	11.95	-2	11,325	-0.02%
2019/01/30	1	11.95	0.2	12.00	11.95	0.9	11,311	0.01%
2019/01/23	10	12.00	0	0.00	11.90	10	11,755	0.09%
2019/01/21	3	12.15	10	12.05	12.05	-7	11,868	-0.06%
2019/01/14	1	11.75	0	0.00	11.75	1	12,224	0.01%
2019/01/10	0	0.00	10	12.00	12.00	-10	12,443	-0.08%
2019/01/08	7	11.90	0	0.00	11.85	7	12,407	0.06%
2019/01/07	1	11.80	0	0.00	11.95	1	12,443	0.01%
2018/12/28	0	0.00	3	12.05	11.90	-3	12,788	-0.02%
2018/12/26	3	11.90	0	0.00	11.80	3	12,780	0.02%
2018/12/25	20	11.85	5	11.80	11.85	15	12,773	0.12%
2018/12/21	41	12.05	40	12.05	12.05	1	12,750	0.01%
2018/12/20	4	12.25	40	12.26	12.30	-36	12,629	-0.29%
2018/12/18	2	12.50	0	0.00	12.50	2	12,435	0.02%
2018/12/17	43	12.66	1	12.90	12.85	42	12,300	0.34%
2018/12/14	0	0.00	3	12.30	12.50	-3	12,009	-0.02%
2018/12/13	0	0.00	6	12.55	12.50	-6	12,011	-0.05%
2018/12/11	0	0.00	2	12.05	12.05	-2	11,561	-0.02%
2018/12/10	55	12.00	55	11.75	11.80	0	11,391	0.00%
2018/12/07	0	0.00	55	12.00	12.00	-55	11,284	-0.49%
2018/12/06	0	0.00	0.1	12.00	11.90	-0.1	11,273	0.00%
2018/12/04	10	12.25	44	12.15	12.25	-34	10,963	-0.31%
2018/12/03	2	12.00	0	0.00	11.95	2	10,609	0.02%
2018/11/30	9	11.81	5	11.85	11.65	4	10,062	0.04%
2018/11/29	15	12.12	0	0.00	12.00	15	9,059	0.17%
2018/11/28	0	0.00	2	12.15	12.15	-2	8,833	-0.02%
2018/11/26	40	11.70	1	11.65	11.65	39	8,199	0.48%
2018/11/23	0	0.00	50	11.45	11.45	-50	8,107	-0.62%
2018/11/21	52	11.74	0	0.00	11.70	52	8,322	0.62%
2018/11/20	1	11.60	0	0.00	11.65	1	8,193	0.01%
2018/11/19	0	0.00	2	11.65	11.70	-2	8,201	-0.02%
2018/11/15	0	0.00	5	11.74	11.70	-5	8,162	-0.06%
2018/11/09	1	11.30	0	0.00	11.25	1	8,074	0.01%
2018/11/05	0	0.00	2	11.45	11.40	-2	8,110	-0.02%
2018/11/02	0	0.00	8	11.35	11.35	-8	8,002	-0.10%
2018/11/01	41	11.25	0	0.00	11.25	41	8,056	0.51%
2018/10/31	2	11.45	0	0.00	11.40	2	8,066	0.02%
2018/10/30	0	0.00	15	11.25	11.35	-15	8,099	-0.19%
2018/10/25	7	11.50	29	11.40	11.40	-22	8,166	-0.27%
2018/10/24	4	12.05	0	0.00	11.85	4	8,005	0.05%
2018/10/19	0	0.00	110	12.04	12.35	-110	7,969	-1.38%	大賣/鉅額交易
2018/10/18	50	11.90	0	0.00	12.15	50	7,878	0.63%
2018/10/17	0	0.00	50	11.83	11.70	-50	7,784	-0.64%
2018/10/15	50	11.75	0	0.00	11.75	50	7,789	0.64%
2018/10/12	81	11.70	0	0.00	11.70	81	7,777	1.04%
2018/10/11	10	11.68	0	0.00	11.55	10	7,688	0.13%
2018/10/08	10	12.55	2	12.60	12.45	8	7,373	0.11%
2018/10/01	0	0.00	2.5	13.05	13.05	-2.5	7,518	-0.03%
2018/09/28	5	13.00	1	12.85	12.80	4	7,596	0.05%
2018/09/27	0	0.00	1	13.05	13.05	-1	7,588	-0.01%
2018/09/26	0	0.00	1	12.85	12.90	-1	7,462	-0.01%
2018/09/25	0	0.00	1	12.80	12.90	-1	7,581	-0.01%
2018/09/21	0	0.00	3	12.70	12.75	-3	7,746	-0.04%
2018/09/20	1	12.60	20	12.60	12.60	-19	7,933	-0.24%
2018/09/19	10	12.55	0	0.00	12.70	10	8,140	0.12%
2018/09/17	10	12.25	0	0.00	12.25	10	8,529	0.12%
2018/09/13	0	0.00	1	12.40	12.35	-1	8,809	-0.01%
2018/09/10	2	12.15	0	0.00	12.10	2	9,068	0.02%
2018/09/06	2	12.60	0	0.00	12.60	2	8,936	0.02%
2018/09/04	6	12.89	0	0.00	12.90	6	8,931	0.07%
2018/09/03	0	0.00	2	12.95	12.90	-2	9,028	-0.02%
2018/08/30	1	12.90	30	12.90	12.85	-29	9,112	-0.32%
2018/08/29	11	12.90	3	13.10	13.00	8	9,103	0.09%
2018/08/27	3	13.40	1	13.40	13.40	2	8,847	0.02%
2018/08/22	0	0.00	1	13.55	13.65	-1	9,155	-0.01%
2018/08/21	10	13.50	0	0.00	13.45	10	9,269	0.11%
2018/08/20	11	13.20	0	0.00	13.10	11	9,333	0.12%
2018/08/16	1	13.10	0	0.00	13.30	1	9,419	0.01%
2018/08/14	0	0.00	0.7	13.50	13.50	-0.7	10,051	-0.01%
2018/08/13	3	13.48	0	0.00	13.45	3	10,142	0.03%
2018/08/10	0	0.00	18	13.95	13.90	-18	10,133	-0.18%
2018/08/08	2	14.13	0	0.00	14.15	2	10,192	0.02%
2018/08/07	6	14.25	0	0.00	14.35	6	10,188	0.06%
2018/08/06	0	0.00	12	14.41	14.40	-12	10,217	-0.12%
2018/08/03	0	0.00	35	14.00	14.00	-35	10,098	-0.35%
2018/08/02	0	0.00	5	13.95	13.85	-5	10,189	-0.05%
2018/07/31	1	13.85	0	0.00	13.85	1	10,106	0.01%
2018/07/30	1	13.70	0	0.00	13.75	1	10,216	0.01%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/24	15	13.50	0	0.00	13.55	15	10,704	0.14%
2018/07/23	0	0.00	10	13.30	13.30	-10	10,814	-0.09%
2018/07/20	1	13.40	0	0.00	13.40	1	11,007	0.01%
2018/07/17	0	0.00	7	13.14	13.20	-7	11,352	-0.06%
2018/07/12	0	0.00	10	13.13	12.90	-10	11,588	-0.09%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/09	5	12.80	0	0.00	12.85	5	11,692	0.04%
2018/07/02	0	0.00	1	13.40	13.35	-1	11,812	-0.01%
2018/06/29	4	12.90	0	0.00	13.00	4	11,668	0.03%
2018/06/28	1	12.85	0	0.00	12.95	1	11,482	0.01%
2018/06/27	5	13.20	0	0.00	13.05	5	11,368	0.04%
2018/06/26	2	13.33	0	0.00	13.30	2	11,309	0.02%
2018/06/25	1	13.90	0	0.00	13.80	1	11,240	0.01%
2018/06/22	1	14.10	0	0.00	14.10	1	11,204	0.01%
2018/06/21	1	14.45	3	14.30	14.25	-2	11,323	-0.02%
2018/06/19	36	14.64	0	0.00	14.55	36	11,403	0.32%
2018/06/14	0	0.00	2	14.85	14.75	-2	12,018	-0.02%
2018/06/12	0	0.00	10	14.75	14.75	-10	12,633	-0.08%
2018/06/11	3	14.70	3	14.75	14.65	0	12,648	0.00%
2018/06/07	3	14.90	0	0.00	14.95	3	12,679	0.02%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	3	14.80	0	0.00	14.90	3	13,142	0.02%
2018/05/31	1	14.85	0	0.00	14.85	1	13,396	0.01%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/28	3	15.20	0	0.00	15.35	3	13,735	0.02%
2018/05/24	0	0.00	7	15.25	15.25	-7	13,928	-0.05%
2018/05/23	7	15.50	0	0.00	15.25	7	13,882	0.05%
2018/05/22	0	0.00	0.1	15.40	15.40	-0.1	13,950	0.00%
2018/05/21	0	0.00	2	15.05	15.10	-2	13,550	-0.01%
2018/05/14	5	14.55	5	14.60	14.65	0	15,200	0.00%
2018/05/10	0	0.00	15	14.95	14.95	-15	15,718	-0.10%
2018/05/08	5	15.05	0	0.00	15.05	5	15,796	0.03%
2018/05/04	0	0.00	60	15.00	15.00	-60	15,983	-0.38%
2018/05/03	0	0.00	100	15.00	15.00	-100	15,982	-0.63%
2018/05/02	0	0.00	18	15.04	15.05	-18	16,161	-0.11%
2018/04/30	40	14.85	2	15.05	15.10	38	16,509	0.23%
2018/04/27	52	14.21	0	0.00	14.30	52	16,687	0.31%
2018/04/26	90	14.57	0	0.00	14.20	90	17,170	0.52%
2018/04/25	1	14.45	0	0.00	14.30	1	17,237	0.01%
2018/04/24	20	14.65	30	14.80	14.55	-10	17,631	-0.06%
2018/04/19	30	15.05	0	0.00	14.95	30	18,319	0.16%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/11	5	15.10	0	0.00	15.05	5	22,728	0.02%
2018/04/03	2	15.10	0	0.00	15.15	2	28,495	0.01%
2018/03/30	10	15.15	2	15.05	15.10	8	29,003	0.03%
2018/03/28	5	15.11	0	0.00	15.10	5	29,124	0.02%
2018/03/27	5	15.27	0	0.00	15.30	5	29,139	0.02%
2018/03/23	0	0.00	10	15.40	15.40	-10	29,609	-0.03%
2018/03/22	0	0.00	4	15.75	15.75	-4	29,682	-0.01%
2018/03/20	0	0.00	1	16.15	16.15	-1	29,294	0.00%
2018/03/19	0	0.00	8	16.08	16.20	-8	29,292	-0.03%
2018/03/13	5	15.74	0	0.00	15.70	5	29,749	0.02%
2018/03/12	0	0.00	1	15.95	15.85	-1	31,022	0.00%
2018/03/09	6	15.49	0	0.00	15.45	6	31,322	0.02%
2018/03/08	0	0.00	5	15.15	15.10	-5	31,526	-0.02%
2018/03/06	2	15.05	0	0.00	15.05	2	32,372	0.01%
2018/03/02	1	15.55	1	15.60	15.55	0	32,368	0.00%
2018/03/01	2	15.70	1	15.75	15.90	1	32,670	0.00%
2018/02/23	4	15.60	0	0.00	15.50	4	32,621	0.01%
2018/02/21	1	15.55	0	0.00	15.50	1	32,819	0.00%
2018/02/12	10	15.12	50	15.20	15.10	-40	32,807	-0.12%
2018/02/09	1.4	15.16	0	0.00	15.10	1.4	32,797	0.00%
2018/02/08	5	15.25	0	0.00	15.25	5	32,727	0.02%
2018/02/07	1	15.95	0	0.00	15.50	1	32,820	0.00%
2018/02/06	70	15.38	0	0.00	15.30	70	33,097	0.21%
2018/02/05	1	16.40	0	0.00	16.45	1	32,631	0.00%
2018/02/02	54	16.94	0	0.00	16.80	54	32,616	0.17%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/26	1	17.25	0	0.00	17.25	1	33,972	0.00%
2018/01/25	0	0.00	1	17.40	17.40	-1	34,056	0.00%
2018/01/24	0	0.00	3	17.57	17.60	-3	34,671	-0.01%
2018/01/23	6	17.13	1	17.20	17.15	5	34,505	0.01%
2018/01/22	5	17.59	1.5	17.57	17.50	3.5	34,772	0.01%
2018/01/19	1	18.00	20	18.05	18.05	-19	34,455	-0.06%
2018/01/18	2	18.00	3	18.07	18.10	-1	34,640	0.00%
2018/01/17	0	0.00	1	18.00	18.05	-1	34,805	0.00%
2018/01/12	0	0.00	10	18.00	18.00	-10	36,139	-0.03%
2018/01/11	27	18.08	13.1	18.14	17.85	13.9	35,930	0.04%
2018/01/10	3	18.00	10.1	17.85	17.75	-7.1	35,893	-0.02%
2018/01/09	1	18.25	3	18.28	18.20	-2	35,609	-0.01%
2018/01/08	0	0.00	4	18.45	18.40	-4	35,487	-0.01%
2018/01/05	28	18.51	35	18.67	18.70	-7	35,212	-0.02%
2018/01/04	2	17.65	5	17.63	18.15	-3	32,858	-0.01%
2018/01/03	23	18.25	21	17.93	17.70	2	31,810	0.01%
2018/01/02	27	17.16	74	17.60	17.95	-47	29,691	-0.16%