長榮 (2603)-元富-林園券商分點個股進出

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
181.5
漲跌
▼8.0
漲幅
-4.22%
成交量
37,800張
產業
上市航運類股
4697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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/02	6.2	185.45	0.1	185.34	181.50	6.1	37,955	0.02%
2024/04/30	3.1	187.80	2.1	188.90	189.50	1	37,605	0.00%
2024/04/29	2.3	191.63	7.1	190.69	191.50	-4.9	37,284	-0.01%
2024/04/26	5.8	186.50	19.9	186.71	187.00	-14.1	36,888	-0.04%
2024/04/25	1.2	180.97	6.1	179.35	181.00	-4.9	36,262	-0.01%
2024/04/24	0.1	179.50	13.2	179.35	180.00	-13.1	36,522	-0.04%
2024/04/23	1	173.00	7	173.50	173.50	-6	36,537	-0.02%
2024/04/22	25.6	179.20	23.2	180.39	174.00	2.3	36,681	0.01%
2024/04/19	2.4	172.18	16.7	175.56	172.50	-14.4	36,159	-0.04%
2024/04/18	20	168.93	6	168.42	168.00	14	36,032	0.04%
2024/04/17	15.1	171.14	0	0.00	170.50	15.1	36,093	0.04%
2024/04/16	11	172.82	12.2	171.48	170.50	-1.2	36,505	0.00%
2024/04/15	5.1	175.73	6	178.58	178.00	-0.9	37,006	0.00%
2024/04/12	11.2	176.23	2.6	175.19	176.50	8.6	37,086	0.02%
2024/04/11	5.2	173.03	10	173.90	175.00	-4.8	37,542	-0.01%
2024/04/10	3	171.17	2	172.25	169.00	1	38,445	0.00%
2024/04/09	0.1	171.00	13	171.54	171.00	-12.9	39,073	-0.03%
2024/04/08	10.1	165.52	2	167.00	168.00	8.1	39,673	0.02%
2024/04/03	6.1	165.84	3	165.67	165.00	3.1	39,600	0.01%
2024/04/02	18.4	165.01	9.1	166.10	165.50	9.3	39,719	0.02%
2024/04/01	19.2	168.77	9	169.89	167.50	10.2	39,542	0.03%
2024/03/29	16.7	173.47	15.3	176.08	172.00	1.4	39,509	0.00%
2024/03/28	7.5	173.51	5	175.71	176.00	2.5	39,026	0.01%
2024/03/27	2.2	173.87	12	175.21	175.50	-9.9	38,886	-0.03%
2024/03/26	13.3	170.95	7.2	172.18	171.50	6.1	39,666	0.02%
2024/03/25	8.2	172.72	7.2	172.89	173.50	1	40,019	0.00%
2024/03/22	22.5	173.51	28	171.68	170.00	-5.5	40,849	-0.01%
2024/03/21	17.1	177.47	17.1	177.82	175.00	0	41,611	0.00%
2024/03/20	21.2	179.82	10.9	181.02	176.00	10.3	41,532	0.02%
2024/03/19	10.7	170.49	20.1	172.25	177.00	-9.4	40,415	-0.02%
2024/03/18	13.3	163.44	1	161.50	164.50	12.3	39,780	0.03%
2024/03/15	39.4	168.15	39	168.22	166.50	0.4	40,039	0.00%
2024/03/14	11.4	183.41	5.4	182.67	183.50	5.9	38,795	0.02%
2024/03/13	4.8	192.27	14.1	192.70	191.00	-9.4	38,018	-0.02%
2024/03/12	6.4	181.26	5	185.20	187.50	1.3	37,317	0.00%
2024/03/11	21.2	179.92	3.4	179.35	180.00	17.7	36,896	0.05%
2024/03/08	11.7	181.11	11	182.23	179.50	0.7	36,775	0.00%
2024/03/07	1.4	175.02	5.4	176.04	177.50	-4	36,257	-0.01%
2024/03/05	4	172.38	10	174.80	173.50	-6	35,697	-0.02%
2024/03/04	19.4	163.24	16.4	167.66	172.00	3	35,258	0.01%
2024/03/01	3.1	163.70	8	165.69	165.00	-5	34,722	-0.01%
2024/02/29	1.2	165.81	14.1	165.25	165.50	-12.9	34,435	-0.04%
2024/02/27	0.1	159.93	3.9	160.61	159.50	-3.7	33,938	-0.01%
2024/02/26	5.8	159.93	5.8	159.07	160.00	0	33,830	0.00%
2024/02/23	9	160.28	4	161.50	159.50	5	33,829	0.01%
2024/02/22	4.1	161.85	52.8	162.24	162.50	-48.7	33,543	-0.15%
2024/02/21	2.1	156.29	6	156.83	155.00	-3.9	32,882	-0.01%
2024/02/20	2.1	152.79	10.5	153.81	153.50	-8.4	32,583	-0.03%
2024/02/19	1.5	148.83	6	148.42	149.00	-4.5	32,553	-0.01%
2024/02/16	1.1	149.86	1	148.50	148.00	0.1	32,785	0.00%
2024/02/15	24.1	147.61	1	149.00	149.00	23.1	33,361	0.07%
2024/02/05	0	0.00	2	151.75	152.00	-2	33,037	-0.01%
2024/02/02	23	151.28	3	150.51	150.00	20	32,998	0.06%
2024/02/01	3	154.83	11.7	155.45	157.00	-8.7	32,542	-0.03%
2024/01/31	2	150.25	0	0.00	150.50	2	32,117	0.01%
2024/01/30	1	152.50	1	153.00	151.50	0	32,035	0.00%
2024/01/29	4.3	150.50	0	0.00	151.50	4.3	32,167	0.01%
2024/01/26	2	150.50	4	150.63	151.00	-2	32,157	-0.01%
2024/01/25	2	151.75	1.1	152.00	151.50	0.9	32,011	0.00%
2024/01/24	6	156.00	8	155.00	153.50	-2	31,874	-0.01%
2024/01/23	3	153.67	1	153.00	152.50	2	31,848	0.01%
2024/01/22	14	149.61	3	150.67	152.50	11	31,840	0.03%
2024/01/19	4.1	154.52	14.6	154.75	155.00	-10.6	31,526	-0.03%
2024/01/18	24.2	155.41	4.4	157.02	158.00	19.8	31,319	0.06%
2024/01/17	4	149.88	2.1	152.02	152.50	1.9	30,863	0.01%
2024/01/16	2	155.00	2	154.25	153.50	0	30,351	0.00%
2024/01/15	1	156.50	11	158.50	158.50	-10	29,887	-0.03%
2024/01/12	7.3	155.13	13.5	154.91	156.50	-6.3	29,552	-0.02%
2024/01/11	10	148.70	8.2	149.14	149.00	1.9	28,933	0.01%
2024/01/10	36.1	149.40	35	147.29	148.00	1.1	28,833	0.00%
2024/01/09	23.4	151.19	23.5	151.37	151.50	-0.1	28,159	0.00%
2024/01/08	4	160.88	2	161.50	160.50	2	27,201	0.01%
2024/01/05	4.1	162.02	8	162.00	162.50	-3.9	26,660	-0.01%
2024/01/04	30.8	161.82	53.1	159.81	161.00	-22.4	26,027	-0.09%
2024/01/03	13.3	153.16	29.7	154.19	155.00	-16.3	25,080	-0.07%
2024/01/02	4.2	150.90	11	151.91	151.00	-6.8	24,376	-0.03%
2023/12/29	5	143.00	0.1	143.00	143.50	4.9	23,571	0.02%
2023/12/28	5.4	144.06	7.1	143.80	143.00	-1.7	23,503	-0.01%
2023/12/27	35.4	148.53	25.6	149.55	147.00	9.8	23,295	0.04%
2023/12/26	28.9	144.30	25	146.58	146.50	3.9	23,118	0.02%
2023/12/25	36	143.03	40.2	142.18	142.00	-4.2	22,603	-0.02%
2023/12/22	24.4	151.26	25.1	151.94	153.00	-0.8	21,338	0.00%
2023/12/21	19.8	150.85	21	151.52	152.00	-1.2	20,511	-0.01%
2023/12/20	15.5	147.02	6.2	146.94	148.00	9.3	19,284	0.05%
2023/12/19	5.2	145.10	5.1	145.51	147.00	0.2	18,551	0.00%
2023/12/18	11.4	141.13	31.2	140.53	141.50	-19.8	17,480	-0.11%
2023/12/15	4.2	133.74	15.2	133.10	134.00	-11.1	16,324	-0.07%
2023/12/14	11	128.45	0	128.50	129.00	11	15,980	0.07%
2023/12/13	2.1	128.00	7.8	128.29	129.50	-5.7	16,287	-0.04%
2023/12/12	4.5	128.80	30.7	126.35	129.00	-26.2	17,166	-0.15%
2023/12/11	0.3	120.50	11.3	120.62	122.00	-11.1	16,528	-0.07%
2023/12/08	1	117.50	1.3	117.50	118.50	-0.3	16,123	0.00%
2023/12/07	12	116.00	0	0.00	115.50	12	16,004	0.07%
2023/12/06	3	116.83	4	117.13	117.00	-1	16,028	-0.01%
2023/12/05	4	119.00	2	117.50	117.50	2	15,952	0.01%
2023/12/04	1.1	116.11	10	118.25	118.50	-8.9	15,627	-0.06%
2023/12/01	0	0.00	4	114.13	114.50	-4	15,074	-0.03%
2023/11/30	3	112.00	2	111.75	112.00	1	15,019	0.01%
2023/11/29	1	112.50	55	112.00	112.00	-54	15,059	-0.36%
2023/11/28	4	113.88	0	0.00	114.00	4	14,999	0.03%
2023/11/27	4	113.25	2	113.50	113.50	2	14,933	0.01%
2023/11/24	0.3	112.00	0.2	112.50	113.00	0.1	14,895	0.00%
2023/11/22	1	114.00	4	112.50	112.00	-3	14,926	-0.02%
2023/11/21	2	113.00	0	0.00	113.50	2	14,894	0.01%
2023/11/20	3	113.83	1	113.50	114.00	2	14,878	0.01%
2023/11/17	4	115.00	0	0.00	115.00	4	14,806	0.03%
2023/11/16	0.1	115.50	7	116.50	117.00	-7	14,770	-0.05%
2023/11/15	1.1	113.10	10	115.15	115.50	-9	14,653	-0.06%
2023/11/14	7.1	114.14	17	114.19	114.00	-9.9	15,129	-0.07%
2023/11/13	5	108.50	0	0.00	108.50	5	14,642	0.03%
2023/11/09	5	108.00	16	109.25	109.00	-11	14,856	-0.07%
2023/11/08	7	108.43	1	107.50	107.50	6	15,081	0.04%
2023/11/07	0	0.00	2	109.50	108.50	-2	15,173	-0.01%
2023/11/06	7.1	108.93	1	109.00	109.00	6.1	15,305	0.04%
2023/11/03	0	112.50	5	111.90	113.00	-5	15,267	-0.03%
2023/11/02	7	109.50	11	110.45	110.50	-4	15,404	-0.03%
2023/11/01	0	0.00	0	109.00	109.00	0	15,818	0.00%
2023/10/31	1	108.00	0.1	108.50	107.50	1	16,245	0.01%
2023/10/30	1	110.00	3	108.83	110.00	-2	16,294	-0.01%
2023/10/27	1.1	107.94	5	107.80	108.00	-3.9	16,352	-0.02%
2023/10/26	1	105.00	2	106.50	106.50	-1	16,883	-0.01%
2023/10/25	1	105.00	1	105.50	105.50	0	17,495	0.00%
2023/10/24	1	104.00	1	104.00	105.00	0	17,749	0.00%
2023/10/23	1	103.00	2	103.50	103.50	-1	18,210	-0.01%
2023/10/18	3	103.67	1	102.50	102.50	2	18,937	0.01%
2023/10/17	0.2	103.50	0	0.00	103.00	0.2	19,151	0.00%
2023/10/16	2	103.25	0	0.00	104.00	2	19,727	0.01%
2023/10/13	1	104.50	3	105.00	105.00	-2	20,186	-0.01%
2023/10/12	5.1	104.51	42	104.01	106.00	-37	20,497	-0.18%
2023/10/11	10.8	104.75	8	107.25	103.50	2.8	20,907	0.01%
2023/10/06	2.1	110.79	0	0.00	111.00	2.1	21,333	0.01%
2023/10/05	1.1	112.48	1	112.00	112.00	0.1	21,800	0.00%
2023/10/04	14	109.71	10	110.00	110.00	4	22,082	0.02%
2023/10/03	2	112.75	5	110.80	110.50	-3	22,392	-0.01%
2023/10/02	5.1	113.91	1	113.50	113.50	4.1	22,820	0.02%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	115.50	11	115.41	116.00	-9	24,267	-0.04%
2023/09/26	5	115.30	3	115.99	115.50	2	27,344	0.01%
2023/09/25	3	115.33	3	115.50	116.00	0	28,400	0.00%
2023/09/22	2.1	114.50	7.1	114.50	114.50	-5	30,676	-0.02%
2023/09/21	6	116.42	6	115.33	115.50	0	32,343	0.00%
2023/09/20	8.3	117.99	3.2	117.28	117.50	5.1	32,854	0.02%
2023/09/19	3	116.50	12	115.00	116.00	-9	33,020	-0.03%
2023/09/18	15.1	118.06	20	116.78	117.00	-5	33,391	-0.01%
2023/09/15	42.8	115.18	63.8	116.74	118.50	-21	33,494	-0.06%
2023/09/14	4.1	108.75	105	108.38	109.50	-100.9	32,626	-0.31%	大賣/
2023/09/13	1.4	106.36	11	106.45	106.50	-9.6	32,821	-0.03%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0	0.00	1	106.00	106.50	-1	33,978	0.00%
2023/09/08	1	106.52	0	0.00	107.00	1	34,493	0.00%
2023/09/07	2	106.75	6	107.08	107.00	-4	34,795	-0.01%
2023/09/06	3	107.67	0	0.00	107.00	3	35,038	0.01%
2023/09/05	1	108.00	2	108.00	108.50	-1	35,164	0.00%
2023/09/04	1	107.00	4	107.38	107.50	-3	35,576	-0.01%
2023/09/01	2	105.50	10	105.50	105.50	-8	35,625	-0.02%
2023/08/31	2	105.75	0	0.00	106.50	2	35,862	0.01%
2023/08/29	0	0.00	7	105.64	105.50	-7	36,398	-0.02%
2023/08/28	73	104.51	0	0.00	105.00	73	36,584	0.20%
2023/08/25	1	106.00	1	107.00	105.50	0	36,830	0.00%
2023/08/24	10	106.50	2	106.25	106.00	8	37,012	0.02%
2023/08/23	1	106.50	2	106.50	106.50	-1	37,332	0.00%
2023/08/22	2	106.00	0	0.00	106.50	2	37,581	0.01%
2023/08/21	4	105.88	1	105.50	105.00	3	37,731	0.01%
2023/08/18	17	109.03	29.9	108.17	107.00	-12.9	37,575	-0.03%
2023/08/17	14	103.36	34	105.72	106.00	-20	36,942	-0.05%
2023/08/16	21	104.36	2	105.00	104.00	19	36,917	0.05%
2023/08/15	5	106.40	5	106.20	106.00	0	36,768	0.00%
2023/08/14	10	106.60	5	107.10	106.50	5	36,783	0.01%
2023/08/11	2.1	107.24	7	107.21	108.00	-5	36,707	-0.01%
2023/08/10	4.6	105.59	2	107.00	107.00	2.6	36,734	0.01%
2023/08/09	2.2	107.41	2	107.25	106.50	0.2	36,859	0.00%
2023/08/08	8	107.31	9.1	107.45	107.50	-1.1	36,719	0.00%
2023/08/07	4.6	104.65	4	105.88	106.50	0.6	36,651	0.00%
2023/08/04	9	107.67	5.3	107.92	109.00	3.7	36,474	0.01%
2023/08/02	1	104.00	2	105.00	105.00	-1	36,055	0.00%
2023/08/01	7	104.86	6	104.75	105.50	1	35,949	0.00%
2023/07/31	46.2	106.61	2.1	106.00	104.00	44.2	35,838	0.12%
2023/07/28	12.1	106.96	105.2	105.83	107.50	-93.2	35,459	-0.26%	大賣/
2023/07/27	1	102.50	0	0.00	103.00	1	35,471	0.00%
2023/07/26	2.2	102.94	9	102.33	102.00	-6.9	35,888	-0.02%
2023/07/25	2.1	99.80	8.3	99.92	99.70	-6.3	35,577	-0.02%
2023/07/24	28.1	99.48	5	99.24	99.30	23.1	35,591	0.06%
2023/07/21	3.4	101.87	7	101.14	101.00	-3.6	35,463	-0.01%
2023/07/20	6.5	99.40	16	100.81	101.00	-9.5	35,242	-0.03%
2023/07/19	11.2	99.03	4	100.05	98.10	7.2	34,939	0.02%
2023/07/18	52.3	98.89	11	99.56	98.60	41.3	34,607	0.12%
2023/07/17	7.1	98.58	14.4	98.42	98.40	-7.4	34,323	-0.02%
2023/07/14	18.4	97.64	23	97.64	96.50	-4.6	34,205	-0.01%
2023/07/13	32.6	97.20	13	97.75	95.90	19.6	34,165	0.06%
2023/07/12	18.6	100.73	15.4	100.73	100.50	3.2	33,790	0.01%
2023/07/11	7.2	103.35	14.4	103.19	104.00	-7.2	33,810	-0.02%
2023/07/10	12.3	105.08	10	104.70	104.50	2.3	33,576	0.01%
2023/07/07	35	107.56	21	107.64	108.00	14	33,543	0.04%
2023/07/06	63.2	106.02	10.2	106.90	106.50	53	33,027	0.16%
2023/07/05	27.2	105.22	58.1	105.77	107.00	-30.9	32,746	-0.09%
2023/07/04	116.9	107.25	67.2	106.66	105.50	49.6	31,898	0.16%	大買/
2023/07/03	17.2	100.70	18.3	101.64	102.50	-1.1	28,846	0.00%
2023/06/30	23	91.76	20.2	92.14	93.50	2.9	27,771	0.01%
2023/06/29	57.9	155.31	70.1	154.10	155.00	-12.3	25,531	-0.05%
2023/06/28	13.6	158.65	13.4	158.19	157.50	0.2	23,792	0.00%
2023/06/27	6.2	161.08	13	161.20	161.00	-6.8	23,207	-0.03%
2023/06/26	10.2	158.85	22.6	159.53	160.00	-12.4	22,956	-0.05%
2023/06/21	63.5	160.11	33	160.50	158.00	30.5	22,405	0.14%
2023/06/20	31	162.52	31	163.26	162.50	0	22,028	0.00%
2023/06/19	16.2	162.94	14.1	163.85	162.00	2.1	21,797	0.01%
2023/06/16	3.2	164.86	4.1	165.59	166.00	-0.9	21,478	0.00%
2023/06/15	4.5	162.11	2.2	161.58	162.00	2.4	21,093	0.01%
2023/06/14	3.1	160.23	12	160.75	161.50	-8.9	21,133	-0.04%
2023/06/13	5.3	156.78	7	156.50	157.00	-1.7	21,751	-0.01%
2023/06/12	2	154.50	4	155.13	155.50	-2	23,770	-0.01%
2023/06/09	5	154.00	5	154.70	155.00	0	24,470	0.00%
2023/06/08	7.1	153.85	10	154.50	154.00	-2.9	24,993	-0.01%
2023/06/07	12.7	151.38	1	151.00	151.00	11.7	25,857	0.05%
2023/06/06	7.2	151.36	1	151.50	151.50	6.2	26,019	0.02%
2023/06/05	15.2	150.94	2.1	151.01	151.00	13.1	26,045	0.05%
2023/06/02	9.2	153.29	9	152.56	152.50	0.2	26,017	0.00%
2023/06/01	3.1	153.67	0	0.00	153.50	3.1	26,177	0.01%
2023/05/31	4	154.88	2	156.00	153.00	2	26,502	0.01%
2023/05/30	3	154.33	1	156.50	153.50	2	26,649	0.01%
2023/05/29	4.1	154.54	18.1	156.56	157.00	-13.9	26,666	-0.05%
2023/05/26	9.7	152.29	4	153.00	152.50	5.7	26,727	0.02%
2023/05/25	28.2	150.52	3	150.00	150.00	25.2	26,905	0.09%
2023/05/24	4.1	151.75	2	151.75	151.50	2.1	27,177	0.01%
2023/05/23	3.1	152.32	1	151.50	151.50	2.1	27,736	0.01%
2023/05/22	1.7	154.05	3	153.50	153.50	-1.3	27,619	0.00%
2023/05/19	2	151.00	2	150.50	150.50	0	27,430	0.00%
2023/05/18	6	151.08	0	0.00	151.00	6	27,342	0.02%
2023/05/17	1.4	151.89	0	0.00	151.00	1.4	27,418	0.00%
2023/05/16	4.5	151.50	1	151.00	151.00	3.5	27,540	0.01%
2023/05/15	1	149.50	2	151.75	152.50	-1	27,598	0.00%
2023/05/11	4.1	151.65	8	151.00	151.00	-3.9	27,729	-0.01%
2023/05/10	2.1	154.98	5	154.20	155.00	-3	27,613	-0.01%
2023/05/09	1	151.03	2	151.00	151.00	-1	27,411	0.00%
2023/05/08	2.1	151.00	1	151.00	151.00	1.1	27,731	0.00%
2023/05/05	2.2	151.09	2.4	151.00	151.50	-0.2	28,099	0.00%
2023/05/04	14.3	151.41	3	151.17	150.50	11.3	28,367	0.04%
2023/05/03	30.2	151.42	9	150.39	150.00	21.2	28,270	0.07%
2023/05/02	16.2	156.09	2.2	155.54	155.50	14	27,680	0.05%
2023/04/28	5.7	161.39	1.1	161.47	161.50	4.6	27,264	0.02%
2023/04/27	5.1	159.40	3.2	159.37	159.00	1.9	27,278	0.01%
2023/04/26	9.2	159.84	6	160.75	160.00	3.2	27,299	0.01%
2023/04/25	5.2	163.08	6	163.33	162.00	-0.8	27,227	0.00%
2023/04/24	7.1	165.15	0	0.00	165.00	7.1	27,297	0.03%
2023/04/21	15	166.17	3.2	167.26	166.00	11.8	27,427	0.04%
2023/04/20	87.5	168.57	87	169.51	170.50	0.5	27,297	0.00%
2023/04/19	0	0.00	7	168.36	168.00	-7	27,522	-0.03%
2023/04/18	13.1	173.09	19	170.05	170.00	-5.9	27,398	-0.02%
2023/04/17	2	172.00	7.7	173.30	174.50	-5.7	27,159	-0.02%
2023/04/14	5	169.40	16.6	169.66	170.00	-11.5	26,921	-0.04%
2023/04/13	3	165.83	13	166.46	166.50	-10	26,615	-0.04%
2023/04/12	5.6	167.05	8.2	166.43	166.50	-2.7	26,726	-0.01%
2023/04/11	6	164.50	0	165.00	164.50	6	26,529	0.02%
2023/04/10	5.3	164.78	9.1	165.42	163.50	-3.9	26,684	-0.01%
2023/04/07	3.7	161.05	11	162.73	163.50	-7.3	26,603	-0.03%
2023/04/06	6	159.50	4.1	159.96	158.00	1.9	26,571	0.01%
2023/03/31	0	0.00	0.8	159.00	158.50	-0.8	26,943	0.00%
2023/03/30	0.2	158.79	0	0.00	158.00	0.2	27,792	0.00%
2023/03/29	3	161.00	2	158.75	158.50	1	28,237	0.00%
2023/03/28	4	161.75	5.5	160.91	160.50	-1.5	28,697	-0.01%
2023/03/27	6	158.50	2	160.02	161.00	4	29,204	0.01%
2023/03/24	31	159.98	5	160.30	160.50	26	30,143	0.09%
2023/03/23	2	159.24	6	159.00	159.50	-4	30,253	-0.01%
2023/03/22	0	0.00	11	161.55	161.50	-11	30,188	-0.04%
2023/03/21	2.1	161.75	12	161.17	160.50	-9.9	30,206	-0.03%
2023/03/20	8	163.44	2	163.25	162.00	6	30,099	0.02%
2023/03/17	6.6	161.03	3	160.83	162.00	3.6	29,846	0.01%
2023/03/16	25.7	162.41	10.2	161.81	159.50	15.5	29,571	0.05%
2023/03/15	45.8	175.43	28.1	171.95	167.00	17.7	28,621	0.06%
2023/03/14	10	166.01	9	168.17	171.00	1	26,668	0.00%
2023/03/13	1.1	169.00	9.2	168.91	170.50	-8.1	25,971	-0.03%
2023/03/10	8.2	161.07	14.5	165.14	165.00	-6.3	25,495	-0.02%
2023/03/09	1	164.00	5.1	163.79	164.50	-4.1	24,452	-0.02%
2023/03/08	6	162.50	1	163.50	161.00	5	24,366	0.02%
2023/03/07	3.6	163.85	2.1	164.98	166.00	1.5	24,298	0.01%
2023/03/06	11	163.05	12	164.46	164.50	-1	24,396	0.00%
2023/03/03	2.1	159.81	4	160.13	163.00	-1.9	24,567	-0.01%
2023/03/02	1.2	160.33	15.5	159.21	160.50	-14.3	24,620	-0.06%
2023/03/01	4	156.25	7.1	155.14	156.00	-3.1	24,421	-0.01%
2023/02/24	3.1	156.67	1.1	156.97	157.00	2	24,337	0.01%
2023/02/23	2	156.99	9	156.11	158.00	-7	24,160	-0.03%
2023/02/22	22	154.84	19	154.16	152.50	3	23,941	0.01%
2023/02/21	2.1	151.09	22.6	152.85	155.00	-20.5	23,692	-0.09%
2023/02/20	1.2	146.53	3.1	146.52	147.00	-1.9	23,485	-0.01%
2023/02/17	28	145.88	2.1	146.00	146.00	25.9	23,860	0.11%
2023/02/16	5	147.30	9.1	147.72	148.00	-4.1	24,474	-0.02%
2023/02/15	14.6	147.72	1	148.46	146.50	13.6	25,323	0.05%
2023/02/14	0.1	147.75	9	147.72	149.00	-8.9	25,695	-0.03%
2023/02/13	5.1	143.01	3.7	143.89	143.50	1.4	25,862	0.01%
2023/02/10	14.2	148.27	28.1	147.84	147.00	-13.8	26,416	-0.05%
2023/02/09	3	151.16	1	150.00	150.00	2	26,872	0.01%
2023/02/08	8.1	151.13	5	151.50	151.50	3.1	27,255	0.01%
2023/02/07	4	151.13	0.2	151.50	151.00	3.8	27,677	0.01%
2023/02/06	15.2	152.59	10.3	151.02	151.00	4.9	28,290	0.02%
2023/02/03	5	158.30	5.4	159.01	157.00	-0.4	28,298	0.00%
2023/02/02	1.1	155.49	6.2	155.18	156.00	-5.1	28,433	-0.02%
2023/02/01	3	152.00	4.2	152.63	152.00	-1.1	28,501	0.00%
2023/01/31	1	151.50	3	152.50	152.00	-2	28,789	-0.01%
2023/01/30	3.6	150.86	0.2	151.00	150.50	3.4	29,351	0.01%
2023/01/17	1	153.00	2	153.25	152.50	-1	29,516	0.00%
2023/01/16	13	150.81	7	150.50	151.50	6	29,949	0.02%
2023/01/13	5	152.80	2.9	153.52	152.50	2.1	30,224	0.01%
2023/01/12	2.1	154.46	2	152.50	152.50	0.1	31,040	0.00%
2023/01/11	0.1	158.00	2	159.00	156.50	-1.9	31,456	-0.01%
2023/01/10	1.3	156.23	3	156.83	155.50	-1.7	31,952	-0.01%
2023/01/09	31	155.77	29.1	155.90	155.00	1.9	33,062	0.01%
2023/01/06	2	157.50	0.1	159.00	159.00	1.9	33,377	0.01%
2023/01/05	2.2	157.95	4	158.63	156.50	-1.8	33,744	-0.01%
2023/01/04	91	160.77	86	160.00	156.00	5	34,379	0.01%
2023/01/03	2	160.50	1	160.50	160.00	1	34,692	0.00%
2022/12/30	2	162.75	4	162.37	163.00	-2	34,774	-0.01%
2022/12/29	104	159.16	89	160.01	160.00	15	35,206	0.04%	大買/
2022/12/28	7	161.50	1	159.00	159.00	6	35,835	0.02%
2022/12/27	0	0.00	4	164.37	162.50	-4	36,335	-0.01%
2022/12/26	14	165.64	16	163.06	162.50	-2	37,155	-0.01%
2022/12/23	6.8	166.07	4	165.50	167.50	2.8	37,680	0.01%
2022/12/22	2.2	167.17	23.4	168.92	171.50	-21.2	37,869	-0.06%
2022/12/21	0	0.00	9	164.22	164.00	-9	37,883	-0.02%
2022/12/20	7.1	161.82	12.8	163.05	158.50	-5.7	38,220	-0.01%
2022/12/19	10	163.45	11.1	165.07	162.00	-1.1	38,917	0.00%
2022/12/16	35.4	163.15	35.4	163.65	164.00	0	39,083	0.00%
2022/12/15	8.1	156.40	6	154.92	157.00	2.1	38,991	0.01%
2022/12/14	12.2	152.66	9.2	152.00	152.00	3	39,638	0.01%
2022/12/13	0	156.00	4	156.50	155.00	-4	40,008	-0.01%
2022/12/12	3	153.67	6	154.58	154.50	-3	40,766	-0.01%
2022/12/09	11.5	152.03	14	154.50	154.50	-2.5	41,625	-0.01%
2022/12/08	11.6	149.92	12	151.00	151.00	-0.5	42,498	0.00%
2022/12/07	3	152.66	5.3	150.74	151.50	-2.2	44,222	-0.01%
2022/12/06	21.1	155.05	7.4	154.92	152.50	13.7	44,704	0.03%
2022/12/05	3	158.17	6	159.92	159.00	-3	45,493	-0.01%
2022/12/02	9	159.89	2.5	159.90	158.50	6.5	45,703	0.01%
2022/12/01	4	162.50	3	164.50	162.00	1	46,812	0.00%
2022/11/30	1	163.00	9.3	161.93	163.00	-8.3	46,930	-0.02%
2022/11/29	91	157.55	96	158.12	161.00	-5	47,245	-0.01%
2022/11/28	16	158.91	1	158.50	157.50	15	47,987	0.03%
2022/11/25	10.1	162.01	6.4	161.78	160.50	3.7	48,129	0.01%
2022/11/24	3.1	157.81	12.1	157.67	161.00	-9	48,659	-0.02%
2022/11/23	1.1	153.51	13	153.88	153.50	-11.9	48,593	-0.02%
2022/11/22	4	149.50	4.4	150.41	150.50	-0.4	48,960	0.00%
2022/11/21	12	147.83	10.2	148.39	147.50	1.8	49,966	0.00%
2022/11/18	5	152.69	3	152.50	150.50	2	50,925	0.00%
2022/11/17	7	154.29	3	155.33	154.00	4	52,546	0.01%
2022/11/16	14.2	154.61	15	154.73	154.50	-0.8	53,035	0.00%
2022/11/15	17	154.77	12	154.50	155.00	5	54,115	0.01%
2022/11/14	0	0.00	10	154.30	155.50	-10	55,197	-0.02%
2022/11/11	7.2	153.40	3	158.43	150.00	4.2	56,578	0.01%
2022/11/10	17.1	150.71	9	151.22	151.00	8.1	57,418	0.01%
2022/11/09	202	148.48	199	148.97	148.50	3	58,833	0.01%	大買/大賣/
2022/11/08	9.2	149.34	13	148.62	147.50	-3.8	59,257	-0.01%
2022/11/07	45.2	143.59	29	143.47	143.50	16.2	59,292	0.03%
2022/11/04	2.1	136.27	16.6	137.96	139.00	-14.5	59,938	-0.02%
2022/11/03	6.1	134.50	5	134.40	135.00	1.1	60,344	0.00%
2022/11/02	9	137.17	9.2	139.11	137.00	-0.2	61,818	0.00%
2022/11/01	6.2	135.16	3.3	136.49	135.00	2.9	62,196	0.00%
2022/10/31	15	134.43	22	135.86	137.50	-7	62,743	-0.01%
2022/10/28	18.6	137.58	11.3	136.51	137.50	7.3	62,905	0.01%
2022/10/27	12.5	140.02	15.4	141.18	142.50	-2.9	63,650	0.00%
2022/10/26	5	137.50	4	138.00	139.00	1	64,661	0.00%
2022/10/25	4.2	138.83	9.4	139.21	139.00	-5.2	65,425	-0.01%
2022/10/24	4	140.50	3.1	141.47	137.50	0.9	66,456	0.00%
2022/10/21	5.1	137.29	7.4	136.47	135.50	-2.4	67,585	0.00%
2022/10/20	11.1	134.45	11.1	134.99	137.00	0	67,859	0.00%
2022/10/19	1.5	143.10	6	144.42	144.00	-4.5	68,054	-0.01%
2022/10/18	1.4	143.18	6	143.25	141.00	-4.6	68,950	-0.01%
2022/10/17	30.6	139.88	5	138.90	140.00	25.6	69,802	0.04%
2022/10/14	11	150.14	19.4	150.74	152.50	-8.4	70,879	-0.01%
2022/10/13	15	147.83	19	146.29	144.50	-4	71,431	-0.01%
2022/10/12	9.4	151.72	4	154.25	147.00	5.4	73,758	0.01%
2022/10/11	7	155.57	16.4	155.93	156.00	-9.4	74,873	-0.01%
2022/10/07	3.6	154.81	4	155.50	155.50	-0.4	76,526	0.00%
2022/10/06	7.1	151.23	5.2	152.58	155.50	1.9	79,300	0.00%
2022/10/05	4	153.75	7.4	155.47	155.50	-3.4	80,642	0.00%
2022/10/04	17.2	150.85	16.1	151.38	150.50	1.2	82,828	0.00%
2022/10/03	7	150.35	9.3	151.18	149.50	-2.3	84,746	0.00%
2022/09/30	7.4	143.27	20.5	143.30	146.00	-13.1	89,404	-0.01%
2022/09/29	13.1	146.00	13	149.23	144.00	0.1	92,868	0.00%
2022/09/28	14	146.78	29.8	145.02	144.00	-15.8	95,013	-0.02%
2022/09/27	288.4	149.47	308.4	150.55	153.50	-20	96,326	-0.02%	大買/大賣/
2022/09/26	3.5	151.00	30.6	148.10	145.50	-27.1	98,920	-0.03%
2022/09/23	18.7	159.42	9.8	158.47	158.00	8.9	101,954	0.01%
2022/09/22	23.9	161.41	32.7	160.78	156.00	-8.8	103,290	-0.01%
2022/09/21	20.5	170.03	23.4	170.22	166.50	-2.9	105,540	0.00%
2022/09/20	7.2	170.10	14.1	170.92	172.50	-6.9	106,936	-0.01%
2022/09/19	9.4	173.99	14.3	178.02	169.00	-5	109,423	0.00%
2022/09/06	26.4	81.13	34	80.65	80.80	-7.6	109,750	-0.01%
2022/09/05	40.7	80.27	31.2	80.21	80.00	9.5	110,450	0.01%
2022/09/02	75.2	83.19	72	81.83	79.70	3.2	111,134	0.00%
2022/09/01	237.1	86.84	215	87.16	86.20	22.1	110,104	0.02%	大買/大賣/
2022/08/31	26.1	86.69	27.1	87.80	88.30	-1	111,154	0.00%
2022/08/30	2.7	88.26	2.3	88.14	88.00	0.4	110,653	0.00%
2022/08/29	255.2	87.39	226	88.01	87.90	29.2	110,637	0.03%	大買/大賣/
2022/08/26	1.1	93.52	3	94.00	93.50	-1.9	110,403	0.00%
2022/08/25	5	93.22	13	93.64	93.20	-8	110,452	-0.01%
2022/08/24	24.5	93.70	13	94.00	92.10	11.5	110,843	0.01%
2022/08/23	41.1	95.49	11	95.26	95.10	30.1	111,196	0.03%
2022/08/22	22.6	95.11	25	95.43	95.00	-2.4	111,536	0.00%
2022/08/19	7	98.30	6	98.00	98.00	1	111,307	0.00%
2022/08/18	14	98.61	15	98.20	97.80	-1	111,482	0.00%
2022/08/17	20	98.93	18	98.81	98.30	2	111,900	0.00%
2022/08/16	28.2	98.72	33	98.42	97.10	-4.9	112,179	0.00%
2022/08/15	61.1	100.38	41	100.04	99.50	20.1	113,986	0.02%
2022/08/12	4	103.50	4	103.50	104.00	0	113,201	0.00%
2022/08/11	38	104.39	19	104.74	103.00	19	114,580	0.02%
2022/08/10	116	104.27	70	104.54	103.00	46	113,853	0.04%	大買/
2022/08/09	46	103.88	35.1	103.04	105.00	10.9	113,610	0.01%
2022/08/08	35	98.69	31	99.55	101.00	4	113,561	0.00%
2022/08/05	21	98.17	68.3	97.98	99.20	-47.3	112,786	-0.04%
2022/08/04	14.1	92.74	68.2	92.60	94.00	-54.1	112,735	-0.05%
2022/08/03	20	93.52	26	93.23	93.20	-6	113,100	-0.01%
2022/08/02	47.3	93.80	44	93.64	93.30	3.3	114,082	0.00%
2022/08/01	14.3	95.60	8	95.99	96.60	6.3	114,967	0.01%
2022/07/29	29	95.96	49.1	95.49	95.50	-20.1	116,058	-0.02%
2022/07/28	29	92.53	18	92.49	92.00	11	116,037	0.01%
2022/07/27	7	93.18	7	93.63	94.00	0	116,797	0.00%
2022/07/26	9	91.64	7	91.80	91.70	2	116,958	0.00%
2022/07/25	39	92.22	6	92.10	92.10	33	117,984	0.03%
2022/07/22	22	93.76	23	94.57	94.20	-1	117,754	0.00%
2022/07/21	4	92.40	13	92.23	93.00	-9	117,727	-0.01%
2022/07/20	32	91.25	31	91.14	89.70	1	116,996	0.00%
2022/07/19	13.3	91.02	37	91.28	91.60	-23.8	117,778	-0.02%
2022/07/18	27	90.29	8.3	89.68	89.30	18.7	117,285	0.02%
2022/07/15	6	89.67	7	89.90	89.30	-1	117,712	0.00%
2022/07/14	6	89.47	17	89.73	90.60	-11	118,086	-0.01%
2022/07/13	30	89.11	49	88.29	87.10	-19	117,449	-0.02%
2022/07/12	55	87.08	56	86.07	86.10	-1	116,723	0.00%
2022/07/11	41	92.94	61	92.48	92.30	-20	115,616	-0.02%
2022/07/08	32	92.81	37	93.36	92.70	-5	115,425	0.00%
2022/07/07	11	86.50	34	87.44	88.40	-23	114,229	-0.02%
2022/07/06	41	86.71	9	86.97	85.80	32	113,418	0.03%
2022/07/05	39	84.81	89	85.24	87.70	-50	112,527	-0.04%
2022/07/04	46	80.96	44	81.53	82.50	2	110,875	0.00%
2022/07/01	64.1	82.34	22	83.35	79.80	42.1	109,978	0.04%
2022/06/30	59	86.11	51	86.30	84.60	8	108,135	0.01%
2022/06/29	218.2	93.29	52.9	93.16	89.00	165.4	106,524	0.16%	大買/鉅額交易
2022/06/28	39.1	107.62	187.2	106.08	108.50	-148.1	101,371	-0.15%	大賣/鉅額交易
2022/06/27	26.2	105.89	52.2	105.83	108.50	-26.1	97,932	-0.03%
2022/06/24	47.4	99.44	28	100.24	98.70	19.4	96,001	0.02%
2022/06/23	96.2	99.82	41.1	98.52	96.10	55.2	95,217	0.06%
2022/06/22	72.1	104.68	16	104.56	102.00	56.1	94,380	0.06%
2022/06/21	33	110.58	29.1	110.34	110.00	3.9	91,420	0.00%
2022/06/20	72.3	114.07	59	112.71	109.50	13.3	90,332	0.01%
2022/06/17	51.4	118.74	46.3	119.46	119.50	5.2	88,054	0.01%
2022/06/16	67.2	123.58	40.7	122.29	119.50	26.5	87,782	0.03%
2022/06/15	40	130.75	14	128.39	128.00	26	87,290	0.03%
2022/06/14	29.6	129.33	37	130.53	131.50	-7.4	91,019	-0.01%
2022/06/13	47.3	132.51	17	131.18	130.50	30.3	98,088	0.03%
2022/06/10	21	138.74	9	138.50	139.00	12	101,235	0.01%
2022/06/09	33	140.44	24	140.40	140.00	9	103,838	0.01%
2022/06/08	149	145.47	152	145.97	145.50	-3	105,150	0.00%	大買/大賣/
2022/06/07	14	144.50	10.2	144.93	144.50	3.8	108,405	0.00%
2022/06/06	24.2	145.87	14	145.89	143.50	10.2	112,216	0.01%
2022/06/02	1	144.00	25	144.76	144.50	-24	117,494	-0.02%
2022/06/01	14	143.79	30	143.38	144.50	-16	122,507	-0.01%
2022/05/31	45	142.22	53	143.02	140.50	-8	128,602	-0.01%
2022/05/30	15.3	144.50	22.1	144.79	144.00	-6.9	130,969	-0.01%
2022/05/27	118.1	144.36	127	144.83	144.50	-8.9	133,139	-0.01%	大買/大賣/
2022/05/26	25	142.66	15	143.80	142.00	10	135,923	0.01%
2022/05/25	31	142.92	10	143.75	143.00	21	137,580	0.02%
2022/05/24	34	143.84	42.1	143.79	142.00	-8	140,648	-0.01%
2022/05/23	33.2	141.91	53.1	142.81	144.00	-19.9	141,672	-0.01%
2022/05/20	17.2	136.00	11.8	135.36	135.00	5.4	143,505	0.00%
2022/05/19	45.2	131.72	33	134.92	136.00	12.2	146,445	0.01%
2022/05/18	18	137.58	25	137.98	137.50	-7	147,550	0.00%
2022/05/17	30	136.48	46.1	136.61	135.50	-16.1	148,465	-0.01%
2022/05/16	91.1	138.84	44.1	140.07	137.50	47	148,528	0.03%
2022/05/13	16.5	143.05	13.2	143.08	143.50	3.3	147,529	0.00%
2022/05/12	199.1	144.13	214.5	144.79	139.00	-15.4	148,790	-0.01%	大買/大賣/
2022/05/11	33.9	146.07	11	145.32	144.50	22.9	149,339	0.02%
2022/05/10	32	145.84	31	146.76	149.00	1	149,834	0.00%
2022/05/09	56.1	150.65	29	148.91	147.00	27.1	149,854	0.02%
2022/05/06	70.1	152.55	82.1	150.78	154.00	-12	151,677	-0.01%
2022/05/05	19	152.29	21.7	152.28	152.50	-2.7	151,966	0.00%
2022/05/04	30	151.72	40.1	151.56	151.50	-10.1	151,229	-0.01%
2022/05/03	96	145.40	8.4	145.70	146.50	87.6	151,034	0.06%
2022/04/29	13.5	144.02	118.6	143.94	145.00	-105.1	152,395	-0.07%	大賣/鉅額交易
2022/04/28	30.1	141.24	13.1	139.21	138.00	17	153,466	0.01%
2022/04/27	20.1	136.81	27.6	135.70	140.00	-7.5	153,629	0.00%
2022/04/26	22.2	141.30	13	139.50	139.00	9.2	154,336	0.01%
2022/04/25	24.1	140.48	9.1	140.45	139.50	15	154,956	0.01%
2022/04/22	18.1	147.39	18	146.47	147.50	0.1	154,411	0.00%
2022/04/21	27	146.44	12.1	146.21	145.50	14.9	155,375	0.01%
2022/04/20	5.2	143.89	11.1	143.28	143.50	-6	155,690	0.00%
2022/04/19	4	141.13	8	141.56	141.50	-4	156,662	0.00%
2022/04/18	14	139.21	13	139.35	138.00	1	157,249	0.00%
2022/04/15	18	140.53	16	139.88	141.50	2	158,579	0.00%
2022/04/14	19	139.32	11	139.86	138.00	8	159,052	0.01%
2022/04/13	11.1	139.00	30	139.15	140.00	-18.9	159,379	-0.01%
2022/04/12	14.1	133.79	12.3	133.95	134.50	1.8	158,970	0.00%
2022/04/11	12.8	136.83	22	137.14	136.00	-9.2	158,820	-0.01%
2022/04/08	8	133.44	33	134.23	135.50	-25	160,447	-0.02%
2022/04/07	43.1	130.33	24	130.65	128.50	19.1	160,256	0.01%
2022/04/06	29.1	134.07	15	133.73	133.50	14.1	160,346	0.01%
2022/04/01	29.3	136.66	19	136.50	138.50	10.3	161,153	0.01%
2022/03/31	17	134.82	21	135.86	135.00	-4	160,612	0.00%
2022/03/30	47	134.73	36	135.46	135.00	11	160,879	0.01%
2022/03/29	27.2	135.65	3	135.83	135.00	24.2	160,807	0.02%
2022/03/28	42	131.12	22.5	130.74	133.00	19.5	160,703	0.01%
2022/03/25	89.4	135.21	24	134.67	132.50	65.4	160,740	0.04%
2022/03/24	12.1	141.70	7.3	141.29	140.50	4.9	159,508	0.00%
2022/03/23	27.2	143.26	26	143.63	143.50	1.2	159,913	0.00%
2022/03/22	13	143.77	18	143.33	142.50	-5	160,671	0.00%
2022/03/21	20	142.33	47.1	142.36	144.50	-27.1	161,414	-0.02%
2022/03/18	87.1	141.62	82.3	141.50	141.00	4.8	162,524	0.00%
2022/03/17	111	143.07	117	143.77	146.50	-6	161,352	0.00%	大買/大賣/
2022/03/16	191.9	151.68	217.1	152.15	143.00	-25.1	159,444	-0.02%	大買/大賣/
2022/03/15	116.1	160.82	88	160.02	158.00	28.1	152,784	0.02%	大買/
2022/03/14	39	163.79	36	163.90	164.50	3	151,725	0.00%
2022/03/11	66	157.61	61.6	158.57	160.00	4.4	152,733	0.00%
2022/03/10	84	159.49	75.3	159.74	156.00	8.7	153,533	0.01%
2022/03/09	52.1	153.14	142.3	153.15	156.00	-90.2	153,264	-0.06%	大賣/
2022/03/08	169.4	145.92	97.3	146.18	147.00	72.1	154,489	0.05%	大買/
2022/03/07	95.1	155.27	119.3	155.97	151.00	-24.2	149,636	-0.02%	大賣/
2022/03/04	136.2	164.42	180.4	162.63	159.00	-44.2	146,034	-0.03%	大買/大賣/
2022/03/03	34.1	157.34	116	157.98	160.50	-82	141,629	-0.06%	大賣/
2022/03/02	46.6	152.68	40.1	152.18	151.50	6.5	141,292	0.00%
2022/03/01	41	147.70	81.3	149.03	150.50	-40.2	141,164	-0.03%
2022/02/25	34.1	144.43	32	145.17	143.50	2.1	138,574	0.00%
2022/02/24	97.2	141.92	67	142.83	141.50	30.2	137,892	0.02%
2022/02/23	46.1	145.77	67.3	146.28	145.00	-21.2	135,778	-0.02%
2022/02/22	106.1	141.67	121	141.38	142.50	-15	135,360	-0.01%	大買/大賣/
2022/02/21	49.1	146.11	85	145.74	147.00	-35.9	132,479	-0.03%
2022/02/18	51	139.67	80	138.64	141.50	-29	130,913	-0.02%
2022/02/17	32	135.59	54	133.98	133.50	-22	130,341	-0.02%
2022/02/16	96.1	133.95	65	133.79	133.50	31.1	130,324	0.02%
2022/02/15	12.1	131.75	27	131.61	132.00	-14.9	131,615	-0.01%
2022/02/14	73.5	132.85	50.3	133.18	130.00	23.2	135,142	0.02%
2022/02/11	70.1	132.93	41.6	133.20	131.50	28.5	135,823	0.02%
2022/02/10	35	131.41	24.1	131.35	132.00	10.9	137,310	0.01%
2022/02/09	19	130.34	18.1	130.14	129.00	0.9	141,333	0.00%
2022/02/08	155	125.53	227.6	126.74	129.00	-72.6	142,570	-0.05%	大買/大賣/
2022/02/07	21.5	118.40	51	118.81	124.00	-29.5	142,448	-0.02%
2022/01/26	43.4	113.24	21	112.86	113.00	22.4	145,182	0.02%
2022/01/25	76.7	112.20	54	111.23	110.00	22.7	146,927	0.02%
2022/01/24	124.3	113.65	121	114.85	115.00	3.3	147,622	0.00%	大買/大賣/
2022/01/21	73.6	119.47	55	117.47	115.50	18.5	148,843	0.01%
2022/01/20	47	123.06	29.1	123.42	124.00	18	147,911	0.01%
2022/01/19	57.1	124.59	38.6	124.30	122.50	18.5	148,513	0.01%
2022/01/18	36	126.15	19.5	127.17	127.00	16.5	148,700	0.01%
2022/01/17	60.1	128.02	18.1	127.53	127.00	42	150,741	0.03%
2022/01/14	24	128.63	30	127.28	132.00	-6	151,250	0.00%
2022/01/13	28.1	127.55	65	127.86	126.00	-36.9	150,441	-0.02%
2022/01/12	37.3	130.48	29.3	130.63	128.50	8	150,664	0.01%
2022/01/11	48	136.05	43.1	135.39	134.00	4.9	150,372	0.00%
2022/01/10	45.3	138.44	22	137.23	136.50	23.3	153,323	0.02%
2022/01/07	51	142.47	23	142.22	140.50	28	153,391	0.02%
2022/01/06	31	142.92	21	142.86	143.00	10	155,682	0.01%
2022/01/05	10	141.60	25	142.00	141.00	-15	157,420	-0.01%
2022/01/04	17	139.79	10	139.75	140.50	7	160,365	0.00%
2022/01/03	49.2	138.20	33	136.29	139.50	16.2	161,661	0.01%
2021/12/30	46	142.01	10	142.30	142.50	36	162,803	0.02%
2021/12/29	10.1	145.09	14.1	144.76	144.00	-4.1	165,151	0.00%
2021/12/28	51	143.06	59	144.31	143.50	-8	169,330	0.00%
2021/12/27	2	140.00	23	139.50	139.50	-21	172,634	-0.01%
2021/12/24	19	139.39	49	140.92	139.00	-30	177,210	-0.02%
2021/12/23	18.1	140.30	6	139.83	139.00	12.1	177,626	0.01%
2021/12/22	6.3	140.95	11	140.23	140.00	-4.7	178,829	0.00%
2021/12/21	17	138.76	30	139.75	141.50	-13	180,705	-0.01%
2021/12/20	36	140.06	8	138.13	139.00	28	182,485	0.02%
2021/12/17	38	142.01	35	141.30	140.50	3	184,112	0.00%
2021/12/16	19	140.61	16	140.28	141.00	3	183,615	0.00%
2021/12/15	16	135.81	21	136.86	138.00	-5	183,159	0.00%
2021/12/14	41.1	135.52	35	135.97	133.00	6.1	183,106	0.00%
2021/12/13	10	141.30	8.2	140.87	140.00	1.8	181,061	0.00%
2021/12/10	66.2	140.75	72	140.99	140.00	-5.8	182,663	0.00%
2021/12/09	25	144.56	43	143.66	146.00	-18	182,805	-0.01%
2021/12/08	67	145.75	65.1	146.41	143.50	1.9	183,955	0.00%
2021/12/07	37.2	143.34	54.2	143.42	144.00	-17	183,428	-0.01%
2021/12/06	33	139.61	57.2	139.39	141.00	-24.2	181,188	-0.01%
2021/12/03	63.1	134.26	42.3	134.30	133.50	20.9	180,240	0.01%
2021/12/02	46.6	131.36	101	131.19	133.00	-54.4	181,513	-0.03%	大賣/
2021/12/01	10	124.80	18	124.44	124.50	-8	179,276	0.00%
2021/11/30	61	123.92	16.8	123.85	124.50	44.2	181,460	0.02%
2021/11/29	30	121.47	30	120.83	120.00	0	182,714	0.00%
2021/11/26	85.1	122.58	49	120.69	118.50	36.1	184,621	0.02%
2021/11/25	24.3	123.79	29	124.12	124.50	-4.7	183,392	0.00%
2021/11/24	24	119.60	5	119.50	120.00	19	181,941	0.01%
2021/11/23	35.1	120.61	29	120.40	119.50	6.1	182,953	0.00%
2021/11/22	13.6	119.28	23	120.41	119.50	-9.4	184,329	-0.01%
2021/11/19	19	118.84	32	118.61	117.00	-13	185,580	-0.01%
2021/11/18	38.1	119.75	63.6	119.79	119.00	-25.5	189,398	-0.01%
2021/11/17	40	118.10	58.1	117.88	117.00	-18.1	192,811	-0.01%
2021/11/16	27	115.81	88.1	115.32	119.50	-61.1	193,997	-0.03%
2021/11/15	57	112.06	35	113.41	112.00	22	196,466	0.01%
2021/11/12	60	111.51	69	111.86	111.50	-9	199,268	0.00%
2021/11/11	101.3	115.32	79	116.37	109.50	22.3	198,947	0.01%	大買/
2021/11/10	54	122.16	25.1	121.96	120.00	28.9	197,060	0.01%
2021/11/09	138.7	122.23	152	122.53	122.00	-13.3	197,592	-0.01%	大買/大賣/
2021/11/08	68.1	117.55	100.5	119.92	124.00	-32.4	198,679	-0.02%
2021/11/05	241	112.13	262.1	112.33	114.00	-21.1	201,236	-0.01%	大買/大賣/
2021/11/04	58.3	113.89	71	113.70	109.50	-12.8	204,910	-0.01%
2021/11/03	82.4	111.04	77	111.05	112.00	5.4	206,410	0.00%
2021/11/02	26.1	104.69	87.3	104.04	105.00	-61.3	209,357	-0.03%
2021/11/01	51	102.05	14.1	101.46	100.50	37	210,903	0.02%
2021/10/29	61	98.43	82.1	97.53	99.50	-21.1	213,497	-0.01%
2021/10/28	55	95.04	46.3	93.97	93.20	8.7	219,262	0.00%
2021/10/27	48	93.56	37	93.49	92.80	11	228,121	0.00%
2021/10/26	25.1	95.44	27.1	95.14	95.10	-2	239,233	0.00%
2021/10/25	32.2	93.10	109.1	93.64	95.30	-76.9	246,483	-0.03%	大賣/
2021/10/22	54.2	90.81	31.6	90.01	89.20	22.7	254,186	0.01%
2021/10/21	38	93.02	44	92.82	92.20	-6	260,530	0.00%
2021/10/20	46	93.11	34	92.36	91.40	12	265,268	0.00%
2021/10/19	83	92.92	90.2	93.02	91.70	-7.2	272,326	0.00%
2021/10/18	121.1	88.53	128.2	89.88	92.40	-7.1	280,299	0.00%	大買/大賣/
2021/10/15	75	94.72	79.7	94.20	93.90	-4.7	286,315	0.00%
2021/10/14	88	94.70	103	95.24	95.30	-15	284,975	-0.01%	大賣/
2021/10/13	38	93.99	115	93.88	92.90	-77	281,702	-0.03%	大賣/
2021/10/12	110.3	92.83	57	92.05	90.50	53.3	279,732	0.02%	大買/
2021/10/08	58.1	102.19	22	101.27	100.00	36.1	276,342	0.01%
2021/10/07	54	103.91	54.4	104.13	102.50	-0.4	276,157	0.00%
2021/10/06	74	100.10	68.3	98.79	97.80	5.7	273,216	0.00%
2021/10/05	58.2	100.33	145.6	100.00	103.00	-87.4	270,476	-0.03%	大賣/
2021/10/04	114.5	105.09	148.1	105.17	102.50	-33.6	266,654	-0.01%	大買/大賣/
2021/10/01	160.4	116.17	70	117.74	113.50	90.4	262,828	0.03%	大買/
2021/09/30	14	124.57	27	124.57	126.00	-13	258,955	-0.01%
2021/09/29	56	123.79	26	123.87	123.00	30	266,397	0.01%
2021/09/28	109.4	126.35	48	126.26	125.50	61.4	272,286	0.02%	大買/
2021/09/27	59.7	135.01	21.1	135.10	131.50	38.6	278,548	0.01%
2021/09/24	88.1	133.11	102.1	133.41	134.00	-14	277,910	-0.01%	大賣/
2021/09/23	18	128.00	18.3	128.07	127.50	-0.3	276,862	0.00%
2021/09/22	20.1	124.85	11	125.55	125.00	9.1	278,003	0.00%
2021/09/17	26	127.52	30.1	127.50	128.00	-4.1	278,093	0.00%
2021/09/16	18	124.64	12	124.50	124.00	6	278,408	0.00%
2021/09/15	48.1	122.14	33	124.09	124.50	15.1	279,439	0.01%
2021/09/14	102.8	127.44	53.2	127.56	123.50	49.6	279,133	0.02%	大買/
2021/09/13	54.1	134.59	63.6	134.04	132.00	-9.5	278,137	0.00%
2021/09/10	27	131.11	56.4	130.96	133.50	-29.4	277,324	-0.01%
2021/09/09	25	127.42	34	126.62	126.50	-9	276,395	0.00%
2021/09/08	79	127.32	33.1	126.23	126.00	45.9	282,336	0.02%
2021/09/07	96.4	126.18	109	125.29	128.00	-12.6	296,157	0.00%	大賣/
2021/09/06	63.1	121.36	143.1	120.80	118.00	-80	300,566	-0.03%	大賣/
2021/09/03	82.2	125.46	63.1	126.20	125.50	19.2	306,502	0.01%
2021/09/02	78	128.54	106	127.98	129.50	-28	310,347	-0.01%	大賣/
2021/09/01	126.4	130.70	170	130.56	128.50	-43.6	315,029	-0.01%	大買/大賣/
2021/08/31	79.1	138.55	55	139.13	136.00	24.1	315,876	0.01%
2021/08/30	23.2	142.05	11.2	142.41	140.00	12	324,773	0.00%
2021/08/27	62.6	140.87	65.1	142.10	141.00	-2.5	330,529	0.00%
2021/08/26	63.1	141.83	64	142.19	142.50	-0.9	337,701	0.00%
2021/08/25	48.1	141.07	66.5	142.78	144.00	-18.4	346,126	-0.01%
2021/08/24	161.4	142.41	97	142.55	140.00	64.4	351,799	0.02%	大買/
2021/08/23	78.2	142.72	143.2	142.61	144.00	-64.9	356,981	-0.02%	大賣/
2021/08/20	75.1	131.75	103.3	131.72	132.50	-28.2	363,044	-0.01%	大賣/
2021/08/19	212.2	132.98	144	133.13	128.00	68.2	368,882	0.02%	大買/大賣/
2021/08/18	77	128.53	125.6	130.33	136.00	-48.6	373,418	-0.01%	大賣/
2021/08/17	72.3	130.83	21	131.90	126.50	51.3	379,697	0.01%
2021/08/16	52.8	132.88	63.1	131.77	130.50	-10.3	389,123	0.00%
2021/08/13	83.4	136.71	42.3	135.86	130.50	41.1	396,226	0.01%
2021/08/12	59	134.18	75	134.54	137.00	-16	405,746	0.00%
2021/08/11	207.4	134.58	169.1	133.78	132.00	38.3	407,695	0.01%	大買/大賣/
2021/08/10	176.7	143.74	135.2	143.92	139.50	41.5	403,656	0.01%	大買/大賣/
2021/08/09	142.7	144.10	106	144.32	142.50	36.7	405,351	0.01%	大買/大賣/
2021/08/06	123.2	144.73	131.5	145.06	142.00	-8.4	410,188	0.00%	大買/大賣/
2021/08/05	134.3	140.92	121	141.16	138.50	13.3	410,472	0.00%	大買/大賣/
2021/08/04	60	142.63	50	142.72	143.50	10	413,241	0.00%
2021/08/03	155.2	142.15	111.8	142.18	141.00	43.5	422,017	0.01%	大買/大賣/
2021/08/02	156.7	131.42	188.2	134.28	141.50	-31.5	419,806	-0.01%	大買/大賣/
2021/07/30	292.7	142.31	206.2	141.49	132.00	86.4	414,783	0.02%	大買/大賣/
2021/07/29	109.2	138.29	184.9	139.04	144.50	-75.8	409,169	-0.02%	大買/大賣/
2021/07/28	210.3	123.79	237.7	125.56	131.50	-27.4	407,561	-0.01%	大買/大賣/
2021/07/27	241.7	130.07	117.6	131.91	126.50	124.1	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	180.3	147.85	254.4	147.26	140.50	-74.1	408,233	-0.02%	大買/大賣/
2021/07/23	141.9	148.71	137.9	149.13	154.00	4	407,402	0.00%	大買/大賣/
2021/07/22	283	145.89	298.3	144.98	143.50	-15.2	404,660	0.00%	大買/大賣/
2021/07/21	284.9	165.87	256.6	165.57	155.00	28.3	404,151	0.01%	大買/大賣/
2021/07/20	46.6	171.10	1	183.00	169.50	45.6	400,099	0.01%
2021/07/19	20	185.85	4.1	186.10	186.00	15.9	408,762	0.00%
2021/07/16	6.2	171.18	28.2	176.32	178.50	-22	420,744	-0.01%
2021/07/15	9.6	155.57	7.5	159.82	163.00	2.1	426,675	0.00%
2021/07/14	30.8	149.53	25.5	152.87	148.50	5.3	431,418	0.00%
2021/07/13	34.6	167.22	26.2	167.45	165.00	8.4	436,403	0.00%
2021/07/12	25.4	188.24	17.5	184.00	183.00	7.9	440,608	0.00%
2021/07/09	46.2	190.13	35.6	193.05	187.00	10.5	444,332	0.00%
2021/07/08	29.3	191.84	60	190.18	207.50	-30.8	453,132	-0.01%
2021/07/07	42.2	213.94	45	208.93	202.00	-2.8	458,714	0.00%
2021/07/06	236.3	224.08	214.3	225.21	224.00	22.1	463,239	0.00%	大買/大賣/
2021/07/05	196.4	207.87	196.2	207.41	217.00	0.2	460,933	0.00%	大買/大賣/
2021/07/02	205	210.65	158.4	208.32	206.50	46.6	457,561	0.01%	大買/大賣/
2021/07/01	116.5	204.55	87	206.86	213.00	29.5	454,472	0.01%	大買/
2021/06/30	34.2	189.74	34.1	189.65	197.00	0	460,040	0.00%
2021/06/29	56.7	177.76	49	176.74	179.50	7.7	463,620	0.00%
2021/06/28	15.1	170.67	67.1	170.81	176.00	-52.1	466,807	-0.01%
2021/06/25	71	157.53	76.1	157.66	160.00	-5.1	467,678	0.00%
2021/06/24	65	145.77	36.1	144.90	152.00	28.9	469,148	0.01%
2021/06/23	106.5	145.21	92	141.86	138.50	14.5	470,103	0.00%	大買/
2021/06/22	66.1	154.43	48	154.38	153.50	18.1	472,134	0.00%
2021/06/21	42.4	149.10	56.4	147.19	152.00	-14	474,523	0.00%
2021/06/18	50.2	138.30	58	140.42	140.00	-7.9	481,844	0.00%
2021/06/17	167	133.47	100	132.21	136.50	67	486,053	0.01%	大買/
2021/06/16	284.9	139.27	235	140.83	133.50	49.9	482,407	0.01%	大買/大賣/
2021/06/15	112	130.97	138.2	131.79	136.00	-26.2	469,049	-0.01%	大買/大賣/
2021/06/11	140	119.95	169.4	120.24	124.00	-29.4	462,202	-0.01%	大買/大賣/
2021/06/10	155	112.49	153.6	113.45	113.50	1.4	455,798	0.00%	大買/大賣/
2021/06/09	100.1	116.97	71	118.03	116.00	29.1	452,231	0.01%
2021/06/08	101	114.41	103.8	114.64	115.50	-2.8	447,647	0.00%	大買/大賣/
2021/06/07	215.6	114.37	183	112.08	110.50	32.6	445,887	0.01%	大買/大賣/
2021/06/04	222.1	119.32	160	118.27	116.50	62	437,397	0.01%	大買/大賣/
2021/06/03	145.1	117.12	209.9	116.79	119.00	-64.8	432,526	-0.01%	大買/大賣/
2021/06/02	224.5	111.92	198.4	112.38	110.50	26.1	425,638	0.01%	大買/大賣/
2021/06/01	153.4	102.13	184	103.88	108.00	-30.6	416,036	-0.01%	大買/大賣/
2021/05/31	251.7	100.66	194.8	101.13	98.60	56.9	408,878	0.01%	大買/大賣/
2021/05/28	250	91.16	284.4	91.90	96.40	-34.4	400,305	-0.01%	大買/大賣/
2021/05/27	326.3	87.57	301.2	87.73	87.70	25.1	393,426	0.01%	大買/大賣/
2021/05/26	153.8	84.69	147.7	84.60	85.60	6.1	387,304	0.00%	大買/大賣/
2021/05/25	217.2	84.79	137.2	84.24	82.40	80	379,915	0.02%	大買/大賣/
2021/05/24	209.4	88.02	206	87.89	86.40	3.4	373,220	0.00%	大買/大賣/
2021/05/21	146	82.23	211.2	82.80	84.70	-65.2	366,431	-0.02%	大買/大賣/
2021/05/20	291	78.58	228	79.00	77.00	63	363,426	0.02%	大買/大賣/
2021/05/19	93	74.64	149	75.02	76.30	-56	353,990	-0.02%	大賣/
2021/05/18	25.1	68.58	43	68.72	69.40	-18	354,300	-0.01%
2021/05/17	78.4	64.55	129	65.48	63.10	-50.6	355,083	-0.01%	大賣/
2021/05/14	327.4	73.48	331	72.58	70.10	-3.6	348,929	0.00%	大買/大賣/
2021/05/13	244.8	78.88	188.5	79.27	77.50	56.3	341,630	0.02%	大買/大賣/
2021/05/12	152.2	90.15	105	90.28	86.10	47.2	339,909	0.01%	大買/大賣/
2021/05/11	252.5	95.29	210.2	94.93	95.60	42.3	338,553	0.01%	大買/大賣/
2021/05/10	127.2	92.19	298	92.19	93.50	-170.8	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	175	83.09	219	83.21	85.00	-44	325,581	-0.01%	大買/大賣/
2021/05/06	124	82.22	132	81.87	81.10	-8	323,968	0.00%	大買/大賣/
2021/05/05	135	78.46	155	79.10	79.90	-20	320,740	-0.01%	大買/大賣/
2021/05/04	237.5	82.90	167	83.06	78.00	70.5	317,797	0.02%	大買/大賣/
2021/05/03	286	84.49	281.4	85.10	86.60	4.6	313,206	0.00%	大買/大賣/
2021/04/29	108.1	76.47	74.3	76.50	79.00	33.8	311,289	0.01%	大買/
2021/04/28	132	78.53	106	79.20	76.80	26	313,044	0.01%	大買/大賣/
2021/04/27	244	79.12	193.4	78.98	77.50	50.6	314,226	0.02%	大買/大賣/
2021/04/26	90.5	75.34	75.2	74.90	76.80	15.4	312,603	0.00%
2021/04/23	247.5	70.75	181	71.26	69.90	66.5	315,745	0.02%	大買/大賣/
2021/04/22	237.4	78.44	129	78.35	72.90	108.4	315,593	0.03%	大買/大賣/鉅額交易
2021/04/21	190	73.35	134.4	73.01	75.90	55.6	308,666	0.02%	大買/大賣/
2021/04/20	119	67.94	124	68.41	69.00	-5	309,304	0.00%	大買/大賣/
2021/04/19	106.1	67.37	68	67.83	68.00	38.1	313,097	0.01%	大買/
2021/04/16	115	61.29	135	61.87	63.30	-20	312,672	-0.01%	大買/大賣/
2021/04/15	112	59.45	107.2	59.81	59.00	4.8	316,287	0.00%	大買/大賣/
2021/04/14	266	58.49	155	57.21	59.90	111	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	187	56.61	205	57.12	56.90	-18	323,391	-0.01%	大買/大賣/
2021/04/12	122	54.11	210.3	54.62	55.00	-88.3	325,158	-0.03%	大買/大賣/
2021/04/09	177.1	50.16	172	50.45	50.00	5.1	327,887	0.00%	大買/大賣/
2021/04/08	70	51.87	67	51.80	52.30	3	328,861	0.00%
2021/04/07	40	49.45	73.2	50.04	50.50	-33.2	330,502	-0.01%
2021/04/06	151.2	48.64	173.4	48.28	49.50	-22.2	339,217	-0.01%	大買/大賣/
2021/04/01	157.2	47.33	234	47.62	47.90	-76.8	334,420	-0.02%	大買/大賣/
2021/03/31	206	45.47	242	45.90	45.50	-36	335,169	-0.01%	大買/大賣/
2021/03/30	30	44.24	23	44.13	43.80	7	332,613	0.00%
2021/03/29	33	44.06	79	43.91	43.80	-46	334,642	-0.01%
2021/03/26	102	42.79	79	42.84	43.05	23	338,151	0.01%	大買/
2021/03/25	61	42.23	22	42.20	41.70	39	342,399	0.01%
2021/03/24	51	43.08	70	43.46	43.70	-19	344,151	-0.01%
2021/03/23	297	44.24	175	43.84	42.75	122	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	111	44.76	182.3	45.58	45.85	-71.3	335,637	-0.02%	大買/大賣/
2021/03/19	82	41.80	40	41.96	41.70	42	335,053	0.01%
2021/03/18	19	41.54	132	41.01	41.65	-113	336,025	-0.03%	大賣/鉅額交易
2021/03/17	22	39.95	29	40.04	40.10	-7	338,081	0.00%
2021/03/16	38	39.73	75	39.74	39.60	-37	340,095	-0.01%
2021/03/15	38	39.56	70	39.68	40.00	-32	343,638	-0.01%
2021/03/12	17	39.05	64	39.01	38.80	-47	346,068	-0.01%
2021/03/11	55	38.63	124	38.76	38.15	-69	345,247	-0.02%	大賣/
2021/03/10	21	38.25	22	38.32	38.05	-1	343,580	0.00%
2021/03/09	46	37.59	47	37.88	38.40	-1	342,793	0.00%
2021/03/08	20	37.63	44	38.07	37.35	-24	342,626	-0.01%
2021/03/05	14	37.40	7	37.35	37.30	7	343,254	0.00%
2021/03/04	40	37.43	27	37.46	37.30	13	344,270	0.00%
2021/03/03	63.1	37.47	24	37.38	38.05	39.1	345,435	0.01%
2021/03/02	86	38.10	86	38.50	36.50	0	347,418	0.00%
2021/02/26	68	37.35	83	37.89	37.95	-15	346,878	0.00%
2021/02/25	110	37.73	142	37.68	37.65	-32	346,065	-0.01%	大買/大賣/
2021/02/24	111	37.80	91	38.14	36.75	20	346,653	0.01%	大買/
2021/02/23	69	39.08	70	39.08	38.35	-1	345,278	0.00%
2021/02/22	116	39.34	178	39.01	39.40	-62	343,575	-0.02%	大買/大賣/
2021/02/19	155	37.14	167	37.54	36.85	-12	341,444	0.00%	大買/大賣/
2021/02/18	207	37.91	140	37.84	37.45	67	340,564	0.02%	大買/大賣/
2021/02/17	97	35.00	1,056	34.68	36.70	-959	334,836	-0.29%	大賣/鉅額交易
2021/02/05	79	33.74	57	33.74	33.70	22	333,779	0.01%
2021/02/04	101	33.59	126	33.83	33.95	-25	333,977	-0.01%	大買/大賣/
2021/02/03	133	34.45	82	34.47	33.55	51	335,365	0.02%	大買/
2021/02/02	82	33.02	98	32.95	34.10	-16	334,637	0.00%
2021/02/01	69	30.98	161	31.10	31.20	-92	332,819	-0.03%	大賣/
2021/01/29	86.1	32.35	45	31.81	31.20	41.1	331,287	0.01%
2021/01/28	234	32.67	182.5	32.84	33.20	51.5	329,188	0.02%	大買/大賣/
2021/01/27	20	32.81	31	32.38	32.45	-11	326,737	0.00%
2021/01/26	66.5	34.07	69	34.32	33.65	-2.5	324,290	0.00%
2021/01/25	230	36.19	204	36.05	35.35	26	321,731	0.01%	大買/大賣/
2021/01/22	165	33.44	288.1	33.60	35.00	-123.1	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	247	32.20	371.3	32.07	32.10	-124.3	311,919	-0.04%	大買/大賣/鉅額交易
2021/01/20	129	30.87	156	30.66	30.45	-27	307,578	-0.01%	大買/大賣/
2021/01/19	303.1	34.02	231	34.15	32.00	72.1	301,961	0.02%	大買/大賣/
2021/01/18	380	33.67	346.2	33.72	34.00	33.8	298,582	0.01%	大買/大賣/
2021/01/15	294	34.95	272	35.24	34.25	22	291,543	0.01%	大買/大賣/
2021/01/14	234.1	38.62	254	38.74	38.05	-20	282,872	-0.01%	大買/大賣/
2021/01/13	217	38.29	196	38.22	37.45	21	277,868	0.01%	大買/大賣/
2021/01/12	239	39.72	106	40.03	38.55	133	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	202.2	42.03	215.2	42.21	42.65	-13.1	263,335	0.00%	大買/大賣/
2021/01/08	234	39.32	286	39.50	40.30	-52	258,827	-0.02%	大買/大賣/
2021/01/07	522.1	39.86	382	39.18	38.45	140.1	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	400.2	44.46	326.1	43.99	42.55	74	239,427	0.03%	大買/大賣/
2021/01/05	182	44.34	101	44.59	45.50	81	232,855	0.03%	大買/大賣/
2021/01/04	193	43.74	170	43.44	44.75	23	225,311	0.01%	大買/大賣/
2020/12/31	238	39.42	236.1	39.47	40.70	1.9	217,707	0.00%	大買/大賣/
2020/12/30	136.1	37.88	143.2	37.87	38.20	-7.1	211,301	0.00%	大買/大賣/
2020/12/29	406	38.20	355.1	38.06	38.35	50.9	206,347	0.02%	大買/大賣/
2020/12/28	141	35.60	104.2	35.53	36.75	36.8	193,655	0.02%	大買/大賣/
2020/12/25	230.9	33.08	204.7	33.16	33.45	26.2	191,484	0.01%	大買/大賣/
2020/12/24	66	31.14	163	31.06	31.00	-97	186,562	-0.05%	大賣/
2020/12/23	297	30.24	249	30.16	30.70	48	184,624	0.03%	大買/大賣/
2020/12/22	147	31.45	157	31.98	30.20	-10	182,936	-0.01%	大買/大賣/
2020/12/21	108	32.61	122.3	32.46	32.55	-14.3	178,077	-0.01%	大買/大賣/
2020/12/18	92	30.76	152	30.44	30.60	-60	174,642	-0.03%	大賣/
2020/12/17	17	29.62	35	29.46	29.50	-18	169,195	-0.01%
2020/12/16	54	29.61	85.1	29.38	29.65	-31.1	168,328	-0.02%
2020/12/15	145.1	29.27	107	28.94	28.65	38.1	165,748	0.02%	大買/大賣/
2020/12/14	89	28.94	73	28.77	29.45	16	161,575	0.01%
2020/12/11	88	27.59	32	27.70	27.15	56	159,719	0.04%
2020/12/10	160.2	28.76	147	28.66	28.90	13.2	156,348	0.01%	大買/大賣/
2020/12/09	101	27.89	73	28.17	28.50	28	157,119	0.02%	大買/
2020/12/08	37	26.51	71	26.11	26.65	-34	154,716	-0.02%
2020/12/07	28	24.06	58.1	24.12	24.25	-30.1	149,613	-0.02%
2020/12/04	68	24.27	0	0.00	24.20	68	148,675	0.05%
2020/12/03	34	24.89	18	24.71	24.75	16	148,725	0.01%
2020/12/02	58	24.81	100	24.57	24.65	-42	150,359	-0.03%
2020/12/01	39.1	24.20	34	24.05	24.30	5.1	149,880	0.00%
2020/11/30	79.6	25.13	10.3	25.20	24.70	69.3	148,944	0.05%
2020/11/27	70	24.79	24.3	24.96	25.10	45.7	147,374	0.03%
2020/11/26	21	24.53	77	24.26	24.65	-56	146,402	-0.04%
2020/11/25	16	23.88	11	23.94	23.85	5	145,358	0.00%
2020/11/24	41	23.37	3	23.60	23.15	38	142,622	0.03%
2020/11/23	56	23.23	39	23.15	23.45	17	141,379	0.01%
2020/11/20	12	21.87	20	22.22	22.55	-8	141,017	-0.01%
2020/11/19	37	22.04	22	21.94	21.95	15	142,743	0.01%
2020/11/18	56	21.87	64.3	22.07	22.50	-8.3	140,647	-0.01%
2020/11/17	50	20.98	69	20.94	21.10	-19	137,819	-0.01%
2020/11/16	918	20.45	30	20.30	20.50	888	138,620	0.64%	大買/鉅額交易
2020/11/13	31	20.09	27	20.25	20.10	4	139,438	0.00%
2020/11/12	37	19.69	48	19.73	19.50	-11	138,375	-0.01%
2020/11/11	84	19.78	12	19.73	20.20	72	138,779	0.05%
2020/11/10	97.3	20.72	36	20.17	19.95	61.3	137,101	0.04%
2020/11/09	19	21.40	55.8	21.19	21.70	-36.8	131,851	-0.03%
2020/11/06	3	19.92	103	20.05	20.35	-100	128,364	-0.08%	大賣/
2020/11/05	9	19.79	6	19.95	19.80	3	127,834	0.00%
2020/11/04	15	19.57	33	19.64	19.80	-18	126,762	-0.01%
2020/11/03	8	19.22	33	19.26	19.25	-25	125,533	-0.02%
2020/11/02	81	19.21	24.1	19.38	19.20	56.9	124,190	0.05%
2020/10/30	38	18.82	17	19.19	18.90	21	121,735	0.02%
2020/10/29	59	18.69	74.8	18.67	18.95	-15.8	119,885	-0.01%
2020/10/28	22	19.14	41	18.84	18.80	-19	117,910	-0.02%
2020/10/27	29	19.59	12	19.68	19.65	17	115,403	0.01%
2020/10/26	31	19.68	55.8	19.50	19.80	-24.8	113,934	-0.02%
2020/10/23	12	18.41	51	18.50	18.60	-39	109,416	-0.04%
2020/10/22	6	17.79	2	17.75	17.90	4	106,951	0.00%
2020/10/21	12	17.91	1	17.85	17.85	11	106,336	0.01%
2020/10/20	6	17.58	35	17.87	17.95	-29	105,733	-0.03%
2020/10/19	20	17.93	13	17.92	17.85	7	104,644	0.01%
2020/10/16	51	17.72	10	17.66	17.65	41	103,316	0.04%
2020/10/15	16	17.41	52	17.33	17.50	-36	101,167	-0.04%
2020/10/14	2	16.80	30.8	16.94	17.15	-28.7	99,905	-0.03%
2020/10/13	13	16.98	214	16.82	17.00	-201	98,781	-0.20%	大賣/鉅額交易
2020/10/12	10.4	16.20	0	0.00	16.30	10.4	96,201	0.01%
2020/10/08	5	16.45	24	16.54	16.65	-19	95,101	-0.02%
2020/10/07	13	16.62	12	16.65	16.65	1	94,341	0.00%
2020/10/06	6	16.28	5	16.38	16.45	1	93,537	0.00%
2020/10/05	24	16.13	17	16.31	16.45	7	92,554	0.01%
2020/09/30	0	0.00	29	15.72	15.85	-29	90,775	-0.03%
2020/09/29	141	15.42	6	15.77	15.45	135	89,783	0.15%	大買/鉅額交易
2020/09/28	0	0.00	8	15.51	15.55	-8	88,723	-0.01%
2020/09/25	196	15.40	71	15.32	15.40	125	88,039	0.14%	大買/鉅額交易
2020/09/24	30	14.89	170	14.87	14.80	-140	85,793	-0.16%	大賣/鉅額交易
2020/09/23	67	15.14	35	15.26	15.20	32	83,579	0.04%
2020/09/22	0	0.00	23	15.79	15.80	-23	79,654	-0.03%
2020/09/21	68	15.80	7.5	15.78	15.80	60.6	78,597	0.08%
2020/09/18	9	16.11	3	16.00	16.05	6	77,335	0.01%
2020/09/17	31	16.25	62	16.10	16.10	-31	76,254	-0.04%
2020/09/16	104	16.01	31	16.00	16.10	73	74,588	0.10%	大買/
2020/09/15	42	16.75	68	16.74	16.90	-26	71,108	-0.04%
2020/09/14	101	17.25	17	17.27	16.50	84	69,318	0.12%	大買/
2020/09/11	48	18.58	39	18.60	17.70	9	64,199	0.01%
2020/09/10	11.4	19.05	12	19.11	19.05	-0.6	60,379	0.00%
2020/09/09	3	18.90	15	18.82	19.00	-12	59,235	-0.02%
2020/09/08	24	18.59	39	18.59	18.70	-15	57,847	-0.03%
2020/09/07	9	19.10	32.4	19.59	18.80	-23.4	55,986	-0.04%
2020/09/04	20	18.31	32	18.37	18.80	-12	52,869	-0.02%
2020/09/03	10	17.60	19	17.95	18.20	-9	51,321	-0.02%
2020/09/02	6	17.45	7.2	17.17	17.60	-1.2	49,450	0.00%
2020/09/01	10	17.09	25.3	17.27	17.20	-15.3	48,390	-0.03%
2020/08/31	44	17.34	86	17.26	17.40	-42	46,838	-0.09%
2020/08/28	3	16.22	2	16.43	16.35	1	43,576	0.00%
2020/08/27	0	0.00	24	16.25	16.25	-24	42,409	-0.06%
2020/08/26	35	16.48	34	16.36	16.45	1	41,223	0.00%
2020/08/25	56	16.08	83	15.95	16.30	-27	39,046	-0.07%
2020/08/24	11	14.98	45	15.24	15.20	-34	34,943	-0.10%
2020/08/21	37	15.50	63	15.42	15.20	-26	34,183	-0.08%
2020/08/20	131	14.91	95	14.93	15.00	36	32,488	0.11%	大買/
2020/08/19	27	15.43	18	15.53	15.40	9	29,075	0.03%
2020/08/18	57	15.04	54	15.08	15.20	3	26,709	0.01%
2020/08/17	22	14.03	28.5	14.51	14.90	-6.5	23,874	-0.03%
2020/08/14	62	13.16	92.9	13.16	13.55	-30.9	21,723	-0.14%
2020/08/13	26	12.55	6	12.28	12.35	20	19,151	0.10%
2020/08/12	8	12.04	121	12.10	12.20	-113	18,795	-0.60%	大賣/鉅額交易
2020/08/11	16.6	12.55	21	12.65	12.45	-4.4	18,327	-0.02%
2020/08/10	14	11.95	8.1	12.04	12.50	5.9	16,859	0.04%
2020/08/07	75	11.26	10	11.45	11.40	65	15,756	0.41%
2020/08/06	0	0.00	36	11.20	11.15	-36	15,304	-0.24%
2020/08/05	0	0.00	4	11.10	11.05	-4	15,222	-0.03%
2020/08/04	85	11.10	0	0.00	11.10	85	15,317	0.55%
2020/08/03	1	11.00	9	10.99	11.05	-8	15,322	-0.05%
2020/07/31	4	11.13	2	11.00	11.00	2	15,225	0.01%
2020/07/30	2	11.10	2	11.00	11.05	0	15,056	0.00%
2020/07/29	10	10.90	0	0.00	10.95	10	15,078	0.07%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/22	0	0.00	7	10.91	10.95	-7	16,134	-0.04%
2020/07/20	0	0.00	13	10.80	10.80	-13	16,096	-0.08%
2020/07/16	0	0.00	50	11.00	11.05	-50	16,385	-0.31%
2020/07/14	2	10.75	0	0.00	10.70	2	16,443	0.01%
2020/07/13	0	10.80	0	0.00	10.80	0	16,520	0.00%
2020/07/10	2.6	10.80	0	0.00	10.75	2.6	16,836	0.02%
2020/07/09	0	0.00	110	11.05	11.05	-110	16,775	-0.66%	大賣/鉅額交易
2020/07/08	1	11.10	0	0.00	11.15	1	16,764	0.01%
2020/07/07	2	11.15	5	11.14	11.25	-3	16,658	-0.02%
2020/07/06	112	11.13	0	0.00	11.15	112	16,800	0.67%	大買/鉅額交易
2020/07/03	0	0.00	18	11.15	11.15	-18	16,619	-0.11%
2020/07/02	1	10.80	3	10.95	10.80	-2	16,356	-0.01%
2020/06/30	53	10.75	0	0.00	10.75	53	16,528	0.32%
2020/06/23	2	10.70	0	0.00	10.75	2	16,845	0.01%
2020/06/22	0	0.00	1	10.90	10.75	-1	16,764	-0.01%
2020/06/19	7	10.86	0	0.00	10.80	7	16,841	0.04%
2020/06/18	11	11.04	0	0.00	11.00	11	16,660	0.07%
2020/06/17	0	0.00	2	11.20	11.25	-2	16,616	-0.01%
2020/06/15	1	10.80	3	10.85	10.75	-2	16,923	-0.01%
2020/06/12	0	0.00	4	10.75	10.85	-4	17,087	-0.02%
2020/06/11	5	11.00	20	11.10	10.95	-15	17,309	-0.09%
2020/06/10	0.6	11.25	0	0.00	11.25	0.6	17,420	0.00%
2020/06/09	10	11.35	0	0.00	11.30	10	17,670	0.06%
2020/06/08	1	11.40	2	11.45	11.35	-1	17,874	-0.01%
2020/06/05	0	0.00	25	11.40	11.40	-25	17,760	-0.14%
2020/06/04	1	11.25	0	0.00	11.25	1	17,751	0.01%
2020/06/03	0	0.00	30	11.25	11.30	-30	17,902	-0.17%
2020/06/02	2	11.10	0	0.00	11.25	2	17,855	0.01%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/29	27	10.94	0	0.00	10.90	27	17,956	0.15%
2020/05/28	3	11.00	17	11.09	10.90	-14	17,750	-0.08%
2020/05/27	43	11.00	0	0.00	10.85	43	17,467	0.25%
2020/05/26	0	0.00	2.1	10.95	10.95	-2.1	17,513	-0.01%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/22	0	0.00	1	10.85	10.75	-1	17,500	-0.01%
2020/05/21	4	11.00	25	11.01	11.00	-21	17,444	-0.12%
2020/05/19	2	10.70	0	0.00	10.70	2	16,592	0.01%
2020/05/18	0	0.00	2	10.60	10.70	-2	16,605	-0.01%
2020/05/14	22	10.40	0	0.00	10.35	22	16,696	0.13%
2020/05/13	5	10.50	0	0.00	10.60	5	16,592	0.03%
2020/05/12	0	10.60	0	0.00	10.50	0	16,654	0.00%
2020/05/11	26.6	10.71	5	10.85	10.75	21.6	16,641	0.13%
2020/05/08	3	10.55	0	0.00	10.55	3	16,543	0.02%
2020/05/07	1	10.60	0	0.00	10.60	1	16,552	0.01%
2020/05/05	40	10.68	10	10.60	10.65	30	16,636	0.18%
2020/04/30	3	11.00	67	11.07	11.10	-64	16,615	-0.39%
2020/04/29	44	10.74	10	10.80	10.70	34	16,169	0.21%
2020/04/28	5	10.50	15	10.52	10.55	-10	15,964	-0.06%
2020/04/22	0	0.00	2	9.79	9.88	-2	16,290	-0.01%
2020/04/21	17	9.95	13	10.13	9.88	4	16,366	0.02%
2020/04/17	0	0.00	1	10.50	10.25	-1	16,085	-0.01%
2020/04/16	0	0.00	5	10.30	10.30	-5	16,326	-0.03%
2020/04/15	0	0.00	9	10.57	10.35	-9	16,298	-0.06%
2020/04/13	10	10.00	3	10.25	10.05	7	15,991	0.04%
2020/04/10	11.7	10.16	0	0.00	10.20	11.7	16,231	0.07%
2020/04/09	20	10.24	102	10.24	10.25	-82	16,548	-0.50%	大賣/
2020/04/08	3	9.46	16	9.59	9.66	-13	16,231	-0.08%
2020/04/07	12	9.24	4	9.26	9.26	8	16,073	0.05%
2020/04/06	6	9.05	0	0.00	9.11	6	15,969	0.04%
2020/04/01	29	9.13	3	9.13	9.10	26	15,850	0.16%
2020/03/31	15	9.26	0	0.00	9.25	15	15,718	0.10%
2020/03/30	24	9.14	0	0.00	9.23	24	15,543	0.15%
2020/03/27	32	9.57	10	9.61	9.40	22	15,373	0.14%
2020/03/26	1	9.63	0	0.00	9.67	1	15,138	0.01%
2020/03/25	91	9.64	10	9.83	9.68	81	15,140	0.53%
2020/03/24	11	9.36	10	9.68	9.44	1	14,981	0.01%
2020/03/23	42	9.14	32	9.18	9.24	10	15,121	0.07%
2020/03/20	12	9.51	12	9.58	9.60	0	14,994	0.00%
2020/03/19	22	9.11	10	9.20	9.20	12	14,834	0.08%
2020/03/18	31	9.43	60	9.58	9.50	-29	14,626	-0.20%
2020/03/17	95	9.46	65	9.51	9.42	30	14,397	0.21%
2020/03/16	5	10.08	0	0.00	9.86	5	14,019	0.04%
2020/03/13	21	10.28	0	0.00	10.45	21	13,652	0.15%
2020/03/12	16	11.30	10	11.15	11.10	6	13,317	0.05%
2020/03/11	0	11.55	1	11.70	11.55	-1	13,052	-0.01%
2020/03/10	3.6	11.40	0	0.00	11.70	3.6	13,299	0.03%
2020/03/09	11	11.36	0	0.00	11.40	11	12,959	0.08%
2020/03/05	11	11.87	61	11.80	11.85	-50	12,641	-0.40%
2020/03/04	6	11.50	4.4	11.56	11.55	1.6	12,447	0.01%
2020/03/03	50	11.48	0	0.00	11.40	50	12,316	0.41%
2020/03/02	11	11.40	0	0.00	11.40	11	12,380	0.09%
2020/02/27	1	11.50	4	11.56	11.55	-3	12,396	-0.02%
2020/02/25	1	11.70	0	0.00	11.70	1	12,308	0.01%
2020/02/24	1	11.60	20	11.75	11.55	-19	12,302	-0.15%
2020/02/20	1.5	11.80	0	0.00	11.85	1.5	12,626	0.01%
2020/02/19	1	11.85	1	12.05	11.95	0	12,545	0.00%
2020/02/18	1	11.55	0	0.00	11.80	1	12,318	0.01%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/06	0	0.00	1	11.85	11.95	-1	12,973	-0.01%
2020/02/04	1	11.60	0	0.00	11.60	1	13,085	0.01%
2020/02/03	14	11.34	0	0.00	11.45	14	13,083	0.11%
2020/01/31	2	11.90	0	0.00	11.75	2	13,329	0.02%
2020/01/30	12	12.17	0	0.00	11.80	12	13,347	0.09%
2020/01/20	4.4	13.01	15	13.10	12.95	-10.6	13,050	-0.08%
2020/01/17	14	13.00	0	0.00	13.00	14	13,144	0.11%
2020/01/16	15	13.10	0	0.00	13.00	15	13,165	0.11%
2020/01/15	1	13.20	1	13.25	13.15	0	13,205	0.00%
2020/01/14	0	0.00	5	13.25	13.20	-5	13,241	-0.04%
2020/01/13	0	0.00	27	13.08	13.15	-27	13,088	-0.21%
2020/01/10	30	13.08	11	13.15	13.15	19	13,087	0.15%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	0	0.00	2	12.70	12.60	-2	12,602	-0.02%
2020/01/07	0	0.00	10	13.00	12.90	-10	12,458	-0.08%
2020/01/03	0	0.00	51	12.99	13.00	-51	12,096	-0.42%
2020/01/02	0	0.00	22	12.70	12.70	-22	11,649	-0.19%
2019/12/31	0	0.00	2.1	12.45	12.40	-2.1	11,463	-0.02%
2019/12/30	3	12.53	0	0.00	12.50	3	11,447	0.03%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/23	1.4	12.50	0	0.00	12.55	1.4	11,986	0.01%
2019/12/19	10	12.50	0	0.00	12.50	10	12,072	0.08%
2019/12/18	0	0.00	10	12.65	12.65	-10	11,984	-0.08%
2019/12/17	0	0.00	10	12.50	12.50	-10	11,735	-0.09%
2019/12/13	1	12.40	1	12.40	12.40	0	11,696	0.00%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	15	12.23	0	0.00	12.20	15	11,623	0.13%
2019/12/09	0	0.00	2	12.20	12.20	-2	11,742	-0.02%
2019/12/06	1	12.25	15	12.25	12.25	-14	11,693	-0.12%
2019/12/05	22	12.36	25	12.34	12.35	-3	11,600	-0.03%
2019/12/03	0	0.00	5	12.37	12.45	-5	11,336	-0.04%
2019/12/02	0	0.00	5	12.35	12.30	-5	11,381	-0.04%
2019/11/26	0	12.40	2	12.50	12.50	-2	10,997	-0.02%
2019/11/20	0.4	12.80	0	0.00	12.85	0.4	10,885	0.00%
2019/11/19	0.1	12.50	5	12.50	12.50	-4.9	10,607	-0.05%
2019/11/14	20	12.35	0	0.00	12.35	20	10,800	0.19%
2019/11/13	1	12.60	0	0.00	12.60	1	10,919	0.01%
2019/11/05	32	12.53	12	12.55	12.65	20	11,154	0.18%
2019/11/01	7	12.55	2	12.55	12.50	5	10,651	0.05%
2019/10/31	20	12.50	0	0.00	12.50	20	11,116	0.18%
2019/10/30	3	12.57	0	0.00	12.60	3	11,159	0.03%
2019/10/28	0	0.00	20	13.20	13.05	-20	11,109	-0.18%
2019/10/25	2	13.20	17	13.17	13.20	-15	11,122	-0.13%
2019/10/23	1	13.25	2	13.30	13.20	-1	11,233	-0.01%
2019/10/22	1	13.40	1	13.40	13.40	0	11,330	0.00%
2019/10/21	0.4	13.15	0	0.00	13.25	0.4	11,346	0.00%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/01	0	0.00	2	13.20	13.25	-2	12,417	-0.02%
2019/09/26	0	0.00	1	13.10	13.10	-1	12,573	-0.01%
2019/09/12	0	0.00	12	13.26	13.30	-12	13,412	-0.09%
2019/09/09	0	0.00	11	13.15	13.20	-11	13,185	-0.08%
2019/09/06	0	0.00	0.1	13.05	13.15	-0.1	13,126	0.00%
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/08/30	0	0.00	11	12.80	12.85	-11	12,900	-0.09%
2019/08/26	2	12.60	0	0.00	12.55	2	12,879	0.02%
2019/08/23	0	0.00	6	12.90	12.90	-6	12,875	-0.05%
2019/08/22	0	0.00	6	12.78	12.70	-6	12,850	-0.05%
2019/08/19	8	12.50	0	0.00	12.45	8	12,849	0.06%
2019/08/16	5	12.50	0	0.00	12.65	5	12,780	0.04%
2019/08/15	4	12.60	0	0.00	12.65	4	12,550	0.03%
2019/08/13	10	13.20	0	0.00	13.10	10	12,140	0.08%
2019/08/12	1	13.40	0	0.00	13.35	1	12,134	0.01%
2019/08/06	5	12.90	0	0.00	13.25	5	12,195	0.04%
2019/08/02	14	13.62	0	0.00	13.40	14	12,013	0.12%
2019/08/01	1	14.20	0	0.00	14.10	1	11,675	0.01%
2019/07/31	0	0.00	2.2	14.39	14.40	-2.2	11,636	-0.02%
2019/07/30	1	14.20	4	14.53	14.25	-3	11,591	-0.03%
2019/07/29	0	0.00	15	14.21	14.20	-15	11,589	-0.13%
2019/07/26	0.9	13.95	0	0.00	14.00	0.9	11,462	0.01%
2019/07/25	0	0.00	9.1	14.10	14.10	-9.1	11,566	-0.08%
2019/07/24	0	0.00	30	13.80	13.75	-30	11,420	-0.26%
2019/07/23	51	14.18	0	0.00	14.00	51	11,295	0.45%
2019/07/22	0	0.00	11.5	14.07	14.15	-11.5	11,146	-0.10%
2019/07/19	0	0.00	5	13.62	13.65	-5	10,570	-0.05%
2019/07/18	0	0.00	1	13.50	13.50	-1	10,554	-0.01%
2019/07/16	0	0.00	3	13.45	13.45	-3	11,011	-0.03%
2019/07/12	0	0.00	77	13.30	13.25	-77	11,481	-0.67%
2019/07/11	0	0.00	2	13.48	13.40	-2	11,655	-0.02%
2019/07/08	0	0.00	1	13.35	13.30	-1	12,318	-0.01%
2019/07/05	0	0.00	2	13.35	13.55	-2	12,131	-0.02%
2019/07/04	0	0.00	3	13.52	13.50	-3	11,989	-0.03%
2019/07/03	0	0.00	1	13.40	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	22.7	13.23	13.30	-22.7	11,767	-0.19%
2019/07/01	0	0.00	6	12.99	13.10	-6	11,539	-0.05%
2019/06/27	0	0.00	2	12.70	12.65	-2	11,223	-0.02%
2019/06/26	0	0.00	2	12.63	12.60	-2	11,197	-0.02%
2019/06/25	3	12.48	0	0.00	12.50	3	11,164	0.03%
2019/06/24	0	0.00	3	12.45	12.50	-3	11,265	-0.03%
2019/06/21	2	12.50	2	12.50	12.45	0	11,358	0.00%
2019/06/20	9	12.40	8	12.36	12.50	1	11,438	0.01%
2019/06/04	6	11.90	0	0.00	12.00	6	11,425	0.05%
2019/06/03	3	11.95	0	0.00	11.95	3	11,386	0.03%
2019/05/30	13	11.85	0	0.00	11.90	13	11,414	0.11%
2019/05/29	5	11.92	0	0.00	11.90	5	11,482	0.04%
2019/05/28	3	11.93	2	11.95	11.90	1	11,758	0.01%
2019/05/27	2	12.05	0	0.00	12.05	2	11,810	0.02%
2019/05/23	6	11.98	0	0.00	11.95	6	12,022	0.05%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/16	2	12.20	2	12.30	12.30	0	12,273	0.00%
2019/05/14	3	12.30	0	0.00	12.35	3	12,283	0.02%
2019/05/09	3	12.60	9	12.65	12.60	-6	12,018	-0.05%
2019/05/06	21	13.13	2	13.10	13.05	19	11,436	0.17%
2019/05/02	0	0.00	4	13.70	13.75	-4	10,789	-0.04%
2019/04/29	0	0.00	45	13.40	13.40	-45	10,393	-0.43%
2019/04/25	45	13.20	41.2	13.27	13.40	3.9	10,233	0.04%
2019/04/24	0	0.00	3	13.40	13.20	-3	10,129	-0.03%
2019/04/23	0	0.00	4.1	13.13	13.45	-4.1	10,026	-0.04%
2019/04/22	11	13.43	2	13.50	13.30	9	9,816	0.09%
2019/04/19	0	0.00	2	12.90	12.95	-2	9,401	-0.02%
2019/04/18	2	12.55	1	12.50	12.60	1	8,979	0.01%
2019/04/17	1	12.60	16.6	12.67	12.70	-15.6	8,847	-0.18%
2019/04/16	0	0.00	11	12.67	12.65	-11	8,641	-0.13%
2019/04/15	0	0.00	16	12.61	12.60	-16	8,450	-0.19%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	8	12.20	12.20	-8	8,020	-0.10%
2019/04/01	0	0.00	6	11.85	11.85	-6	7,937	-0.08%
2019/03/29	0	0.00	12	11.95	11.95	-12	7,863	-0.15%
2019/03/28	6	11.68	0	0.00	11.70	6	8,008	0.07%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/26	7	11.83	3	11.80	11.85	4	8,036	0.05%
2019/03/25	4	12.10	12	11.97	11.90	-8	7,976	-0.10%
2019/03/21	0	0.00	4	12.20	12.15	-4	8,141	-0.05%
2019/03/20	2	12.20	0	0.00	12.15	2	8,494	0.02%
2019/03/19	0	0.00	4	12.15	12.15	-4	8,523	-0.05%
2019/03/18	9	12.16	0	0.00	12.15	9	8,704	0.10%
2019/03/15	4	12.10	3	12.20	12.20	1	8,818	0.01%
2019/03/14	2	12.10	0	0.00	12.05	2	8,766	0.02%
2019/03/13	1	12.20	4	12.20	12.20	-3	8,915	-0.03%
2019/03/12	7	12.26	2	12.30	12.30	5	9,116	0.05%
2019/03/11	2	12.15	0.1	12.20	12.20	1.9	9,543	0.02%
2019/03/08	0	0.00	1	12.25	12.15	-1	10,064	-0.01%
2019/03/05	2	12.25	0	0.00	12.20	2	11,745	0.02%
2019/03/04	0	0.00	4	12.45	12.40	-4	11,900	-0.03%
2019/02/27	7	12.47	0	0.00	12.45	7	11,874	0.06%
2019/02/26	11	12.54	12	12.54	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	3	12.25	12.25	-3	11,552	-0.03%
2019/02/13	2	11.80	0	0.00	11.85	2	11,295	0.02%
2019/02/11	2	12.00	0	0.00	11.95	2	11,325	0.02%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/25	0	0.00	5	12.06	12.05	-5	11,464	-0.04%
2019/01/23	0.6	11.95	0	0.00	11.90	0.6	11,755	0.00%
2019/01/18	0	0.00	23	12.05	12.05	-23	11,933	-0.19%
2019/01/17	0	0.00	140	12.00	12.00	-140	12,116	-1.16%	大賣/鉅額交易
2019/01/16	2	12.00	14	12.06	12.00	-12	12,202	-0.10%
2019/01/15	0	0.00	47.7	12.01	12.10	-47.7	12,229	-0.39%
2019/01/14	95	11.80	0	0.00	11.75	95	12,224	0.78%
2019/01/11	40	12.00	80	11.95	11.95	-40	12,302	-0.33%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2019/01/08	0	0.00	5	11.85	11.85	-5	12,407	-0.04%
2019/01/07	10	11.80	0	0.00	11.95	10	12,443	0.08%
2019/01/04	2	11.40	0	0.00	11.60	2	12,540	0.02%
2019/01/03	52	11.85	0	0.00	11.85	52	12,761	0.41%
2018/12/26	8	11.95	0	0.00	11.80	8	12,780	0.06%
2018/12/25	13	11.88	0	0.00	11.85	13	12,773	0.10%
2018/12/24	2	12.10	0	0.00	12.15	2	12,676	0.02%
2018/12/21	8.5	12.06	0	0.00	12.05	8.5	12,750	0.07%
2018/12/20	28	12.42	11	12.50	12.30	17	12,629	0.13%
2018/12/19	0	0.00	4	12.56	12.55	-4	12,524	-0.03%
2018/12/18	0	0.00	4	12.65	12.50	-4	12,435	-0.03%
2018/12/17	2	12.85	1	12.80	12.85	1	12,300	0.01%
2018/12/14	0	0.00	3	12.50	12.50	-3	12,009	-0.02%
2018/12/13	0	0.00	16	12.28	12.50	-16	12,011	-0.13%
2018/12/12	4	12.15	10	12.15	12.15	-6	11,644	-0.05%
2018/12/10	10	11.80	0	0.00	11.80	10	11,391	0.09%
2018/12/07	0	0.00	30	12.00	12.00	-30	11,284	-0.27%
2018/12/06	50	11.93	0	0.00	11.90	50	11,273	0.44%
2018/12/05	13	12.10	13	12.15	12.20	0	11,076	0.00%
2018/12/04	10	12.25	15	12.17	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	58	12.05	11.95	-58	10,609	-0.55%
2018/11/30	74	11.72	0	0.00	11.65	74	10,062	0.74%
2018/11/29	0	0.00	25	12.17	12.00	-25	9,059	-0.28%
2018/11/28	30	11.90	0	0.00	12.15	30	8,833	0.34%
2018/11/27	0	0.00	160	11.69	11.75	-160	8,377	-1.91%	大賣/鉅額交易
2018/11/26	2	11.65	0	0.00	11.65	2	8,199	0.02%
2018/11/23	125	11.50	0	0.00	11.45	125	8,107	1.54%	大買/鉅額交易
2018/11/22	5	11.65	4	11.64	11.60	1	8,228	0.01%
2018/11/20	25	11.62	0	0.00	11.65	25	8,193	0.31%
2018/11/15	0	0.00	7	11.76	11.70	-7	8,162	-0.09%
2018/11/14	24	11.57	0	0.00	11.70	24	8,118	0.30%
2018/11/13	2	11.50	1	11.30	11.40	1	8,000	0.01%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	2	11.25	0	0.00	11.30	2	8,073	0.02%
2018/11/02	0	0.00	1	11.30	11.35	-1	8,002	-0.01%
2018/11/01	2	11.20	1	11.35	11.25	1	8,056	0.01%
2018/10/31	7	11.37	0	0.00	11.40	7	8,066	0.09%
2018/10/30	2	11.25	0	0.00	11.35	2	8,099	0.02%
2018/10/29	4	11.15	0	0.00	11.15	4	8,089	0.05%
2018/10/26	8	11.34	0	0.00	11.30	8	8,110	0.10%
2018/10/25	15	11.45	0	0.00	11.40	15	8,166	0.18%
2018/10/12	6	11.68	5.5	11.67	11.70	0.5	7,777	0.01%
2018/10/11	6	11.66	7	11.60	11.55	-1	7,688	-0.01%
2018/10/09	0	0.00	10	12.60	12.55	-10	7,394	-0.14%
2018/10/08	0	0.00	0.5	12.60	12.45	-0.5	7,373	-0.01%
2018/10/05	1	12.70	0	0.00	12.45	1	7,348	0.01%
2018/10/04	1	12.85	1	12.80	12.80	0	7,409	0.00%
2018/10/01	0	0.00	0.2	13.05	13.05	-0.2	7,518	0.00%
2018/09/28	1	12.95	10	12.85	12.80	-9	7,596	-0.12%
2018/09/21	2	12.60	0	0.00	12.75	2	7,746	0.03%
2018/09/19	1	12.65	81	12.41	12.70	-80	8,140	-0.98%
2018/09/18	2.9	12.25	92	12.31	12.25	-89.1	8,238	-1.08%
2018/09/14	0	0.00	81	12.35	12.40	-81	8,688	-0.93%
2018/09/13	0	0.00	99	12.37	12.35	-99	8,809	-1.12%
2018/09/12	10	12.20	0	0.00	12.20	10	8,844	0.11%
2018/09/10	1	12.15	0	0.00	12.10	1	9,068	0.01%
2018/09/07	4	12.53	3	12.40	12.35	1	8,996	0.01%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/04	0	0.00	5	12.90	12.90	-5	8,931	-0.06%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/29	1	12.85	2	13.00	13.00	-1	9,103	-0.01%
2018/08/28	5	13.44	60	13.50	13.55	-55	8,936	-0.62%
2018/08/27	15	13.40	151	13.40	13.40	-136	8,847	-1.54%	大賣/鉅額交易
2018/08/22	0	0.00	1	13.65	13.65	-1	9,155	-0.01%
2018/08/17	1	13.15	0	0.00	13.00	1	9,325	0.01%
2018/08/16	1	13.00	0	0.00	13.30	1	9,419	0.01%
2018/08/15	11	13.31	0	0.00	13.30	11	9,503	0.12%
2018/08/13	0	0.00	16	13.50	13.45	-16	10,142	-0.16%
2018/08/10	0	0.00	5	13.90	13.90	-5	10,133	-0.05%
2018/08/09	0	0.00	5	14.10	14.20	-5	10,151	-0.05%
2018/08/08	2	14.05	0	0.00	14.15	2	10,192	0.02%
2018/08/06	0	0.00	4	14.28	14.40	-4	10,217	-0.04%
2018/08/02	2	13.90	3	13.90	13.85	-1	10,189	-0.01%
2018/08/01	12	14.15	0	0.00	14.15	12	10,196	0.12%
2018/07/31	0	0.00	0.2	13.80	13.85	-0.2	10,106	0.00%
2018/07/25	6	13.55	2	13.50	13.45	4	10,353	0.04%
2018/07/24	0	0.00	3	13.47	13.55	-3	10,704	-0.03%
2018/07/20	0	0.00	3	13.45	13.40	-3	11,007	-0.03%
2018/07/18	25	13.34	0	0.00	13.40	25	11,359	0.22%
2018/07/17	0	0.00	6	13.15	13.20	-6	11,352	-0.05%
2018/07/16	0	0.00	2	13.05	13.00	-2	11,369	-0.02%
2018/07/13	0	0.00	2	13.10	13.10	-2	11,522	-0.02%
2018/07/12	2	12.85	0	0.00	12.90	2	11,588	0.02%
2018/07/11	0	0.00	70	13.01	13.10	-70	11,641	-0.60%
2018/07/10	2	12.95	0	0.00	13.00	2	11,645	0.02%
2018/07/09	2	12.90	0	0.00	12.85	2	11,692	0.02%
2018/07/06	3	12.85	0	0.00	12.85	3	11,718	0.03%
2018/07/05	4	13.00	0	0.00	12.90	4	11,719	0.03%
2018/07/04	0	0.00	28	13.20	13.10	-28	11,759	-0.24%
2018/07/02	0	0.00	2	13.25	13.35	-2	11,812	-0.02%
2018/06/29	2	13.00	1	13.00	13.00	1	11,668	0.01%
2018/06/28	4	12.88	7	12.85	12.95	-3	11,482	-0.03%
2018/06/27	30	13.22	20	13.10	13.05	10	11,368	0.09%
2018/06/26	30	13.52	2	13.25	13.30	28	11,309	0.25%
2018/06/25	59	13.92	102	13.89	13.80	-43	11,240	-0.38%	大賣/
2018/06/22	64	14.15	0	0.00	14.10	64	11,204	0.57%
2018/06/21	5	14.33	4	14.35	14.25	1	11,323	0.01%
2018/06/20	29	14.38	0	0.00	14.35	29	11,437	0.25%
2018/06/19	5	14.60	1	14.65	14.55	4	11,403	0.04%
2018/06/14	0	0.00	17	14.75	14.75	-17	12,018	-0.14%
2018/06/11	5	14.67	0	0.00	14.65	5	12,648	0.04%
2018/06/08	20	14.80	0	0.00	14.80	20	12,606	0.16%
2018/06/07	0	0.00	7	14.90	14.95	-7	12,679	-0.06%
2018/06/06	0	0.00	2	14.95	14.95	-2	12,905	-0.02%
2018/06/05	0	0.00	2	14.95	15.00	-2	13,099	-0.02%
2018/06/04	0	0.00	1	14.90	14.95	-1	13,119	-0.01%
2018/05/31	13	14.70	9	14.70	14.85	4	13,396	0.03%
2018/05/30	47	14.79	0	0.00	14.75	47	13,509	0.35%
2018/05/29	18	15.03	0	0.00	15.05	18	13,537	0.13%
2018/05/28	15	15.25	0	0.00	15.35	15	13,735	0.11%
2018/05/25	3	15.12	0	0.00	15.10	3	13,828	0.02%
2018/05/24	4	15.33	1	15.35	15.25	3	13,928	0.02%
2018/05/23	3	15.38	6	15.48	15.25	-3	13,882	-0.02%
2018/05/22	9	15.53	16	15.49	15.40	-7	13,950	-0.05%
2018/05/21	0	0.00	14	15.04	15.10	-14	13,550	-0.10%
2018/05/18	5	14.75	15	14.75	14.90	-10	13,621	-0.07%
2018/05/17	21	14.70	0	0.00	14.70	21	13,812	0.15%
2018/05/16	0	0.00	21	14.75	14.80	-21	14,026	-0.15%
2018/05/15	0	0.00	20	14.80	14.80	-20	14,406	-0.14%
2018/05/14	3	14.60	0	0.00	14.65	3	15,200	0.02%
2018/05/11	0	0.00	55	14.95	14.95	-55	15,437	-0.36%
2018/05/10	2	15.00	0	0.00	14.95	2	15,718	0.01%
2018/05/09	0	0.00	5	15.15	15.00	-5	15,801	-0.03%
2018/05/08	0	0.00	12	15.09	15.05	-12	15,796	-0.08%
2018/05/07	5	15.05	0	0.00	14.95	5	15,977	0.03%
2018/05/03	0	0.00	8	15.00	15.00	-8	15,982	-0.05%
2018/05/02	0	0.00	2	15.05	15.05	-2	16,161	-0.01%
2018/04/30	4	14.98	15	15.07	15.10	-11	16,509	-0.07%
2018/04/27	4	14.24	0	0.00	14.30	4	16,687	0.02%
2018/04/26	23	14.29	0	0.00	14.20	23	17,170	0.13%
2018/04/25	9	14.31	20	14.30	14.30	-11	17,237	-0.06%
2018/04/24	45	14.63	1	14.70	14.55	44	17,631	0.25%
2018/04/23	2	15.00	0	0.00	14.90	2	17,802	0.01%
2018/04/20	20	14.95	10	14.98	14.95	10	18,094	0.06%
2018/04/19	0	0.00	6	15.00	14.95	-6	18,319	-0.03%
2018/04/17	20	14.75	5	14.70	14.70	15	18,938	0.08%
2018/04/16	5	15.05	0	0.00	14.90	5	19,295	0.03%
2018/04/13	15	15.04	26	15.13	15.05	-11	19,558	-0.06%
2018/04/12	25	15.01	2	15.00	15.00	23	20,260	0.11%
2018/04/11	0	0.00	48	15.15	15.05	-48	22,728	-0.21%
2018/04/09	2	15.10	1	15.20	15.15	1	26,348	0.00%
2018/04/03	0	0.00	2	15.10	15.15	-2	28,495	-0.01%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/29	13	15.11	0	0.00	15.05	13	29,102	0.04%
2018/03/28	9	15.13	0	0.00	15.10	9	29,124	0.03%
2018/03/27	2	15.25	0	0.00	15.30	2	29,139	0.01%
2018/03/26	30	15.20	0	0.00	15.20	30	29,356	0.10%
2018/03/23	3	15.33	4	15.35	15.40	-1	29,609	0.00%
2018/03/22	12	15.77	0	0.00	15.75	12	29,682	0.04%
2018/03/21	10	15.85	0	0.00	15.90	10	29,610	0.03%
2018/03/20	0	0.00	15	16.10	16.15	-15	29,294	-0.05%
2018/03/19	0	0.00	38	16.20	16.20	-38	29,292	-0.13%
2018/03/16	52	15.60	0	0.00	15.60	52	29,043	0.18%
2018/03/14	10	15.60	12	15.68	15.70	-2	29,378	-0.01%
2018/03/13	20	15.70	0	0.00	15.70	20	29,749	0.07%
2018/03/12	0	0.00	16	15.80	15.85	-16	31,022	-0.05%
2018/03/09	2	15.55	1	15.45	15.45	1	31,322	0.00%
2018/03/08	2	15.10	0	0.00	15.10	2	31,526	0.01%
2018/03/05	2	15.30	0	0.00	15.20	2	32,372	0.01%
2018/03/01	12	15.85	0	0.00	15.90	12	32,670	0.04%
2018/02/23	0	0.00	5	15.70	15.50	-5	32,621	-0.02%
2018/02/22	0	0.00	0.1	15.60	15.60	-0.1	32,912	0.00%
2018/02/21	20	15.40	48	15.31	15.50	-28	32,819	-0.09%
2018/02/12	20	15.20	20	15.10	15.10	0	32,807	0.00%
2018/02/09	27	14.76	11	14.99	15.10	16	32,797	0.05%
2018/02/08	178	15.39	44	15.25	15.25	134	32,727	0.41%	大買/鉅額交易
2018/02/07	7	15.86	1	15.95	15.50	6	32,820	0.02%
2018/02/06	79	15.38	10	15.35	15.30	69	33,097	0.21%
2018/02/05	28	16.38	10	16.30	16.45	18	32,631	0.06%
2018/02/02	15	16.94	5	16.85	16.80	10	32,616	0.03%
2018/02/01	21	17.14	0	0.00	17.15	21	32,782	0.06%
2018/01/31	0	0.00	20	17.25	17.25	-20	32,975	-0.06%
2018/01/30	31	17.30	0	0.00	17.20	31	33,901	0.09%
2018/01/29	0	0.00	1	17.35	17.50	-1	33,872	0.00%
2018/01/26	0	0.00	13.4	17.25	17.25	-13.4	33,972	-0.04%
2018/01/25	33	17.35	0	0.00	17.40	33	34,056	0.10%
2018/01/24	10	17.50	14	17.51	17.60	-4	34,671	-0.01%
2018/01/23	24.3	17.14	2	17.15	17.15	22.3	34,505	0.06%
2018/01/22	34	17.55	30	17.85	17.50	4	34,772	0.01%
2018/01/19	0	0.00	10	18.05	18.05	-10	34,455	-0.03%
2018/01/18	1	18.10	22	18.09	18.10	-21	34,640	-0.06%
2018/01/17	15	17.80	17	17.84	18.05	-2	34,805	-0.01%
2018/01/16	27	17.80	51	17.82	17.80	-24	35,518	-0.07%
2018/01/15	12	18.10	0	0.00	18.05	12	35,990	0.03%
2018/01/11	2	17.95	2	18.30	17.85	0	35,930	0.00%
2018/01/10	5	17.89	31	17.96	17.75	-26	35,893	-0.07%
2018/01/09	0	0.00	2	18.28	18.20	-2	35,609	-0.01%
2018/01/08	1	18.55	21	18.32	18.40	-20	35,487	-0.06%
2018/01/05	83	18.50	48	18.57	18.70	35	35,212	0.10%
2018/01/04	0	0.00	2.1	18.10	18.15	-2.1	32,858	-0.01%
2018/01/03	69	18.35	14	18.03	17.70	55	31,810	0.17%
2018/01/02	30	17.87	176	17.30	17.95	-146	29,691	-0.49%	大賣/鉅額交易