長榮 (2603)-元富-永和券商分點個股進出

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
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190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-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	11.2	188.95	13	187.96	189.50	-1.8	37,605	0.00%
2024/04/29	11.1	192.13	11	191.00	191.50	0.1	37,284	0.00%
2024/04/26	25	182.96	34.9	185.09	187.00	-9.9	36,888	-0.03%
2024/04/25	15	179.50	15	180.83	181.00	0	36,262	0.00%
2024/04/24	11	178.09	13.1	178.73	180.00	-2.1	36,522	-0.01%
2024/04/23	10	174.50	11	175.27	173.50	-1	36,537	0.00%
2024/04/22	38	178.57	43.9	179.87	174.00	-5.9	36,681	-0.02%
2024/04/19	27.1	172.78	37	173.11	172.50	-9.9	36,159	-0.03%
2024/04/18	3	169.00	3	169.17	168.00	0	36,032	0.00%
2024/04/17	1	170.50	0	0.00	170.50	1	36,093	0.00%
2024/04/16	13	173.04	12.1	170.38	170.50	0.9	36,505	0.00%
2024/04/15	25	173.90	33	175.74	178.00	-8	37,006	-0.02%
2024/04/12	10	176.45	4.1	176.99	176.50	5.9	37,086	0.02%
2024/04/11	5	170.00	13.3	173.34	175.00	-8.3	37,542	-0.02%
2024/04/10	0	0.00	2	172.50	169.00	-2	38,445	-0.01%
2024/04/09	11.1	171.23	11	171.27	171.00	0.1	39,073	0.00%
2024/04/08	4	168.00	4	166.50	168.00	0	39,673	0.00%
2024/04/03	0	0.00	2.3	166.22	165.00	-2.3	39,600	-0.01%
2024/04/02	110.1	165.51	107.1	165.01	165.50	3.1	39,719	0.01%	大買/大賣/
2024/04/01	95.1	168.16	86	169.53	167.50	9	39,542	0.02%
2024/03/29	5.2	175.06	15.2	173.83	172.00	-10	39,509	-0.03%
2024/03/28	69.1	174.32	70	175.43	176.00	-0.9	39,026	0.00%
2024/03/27	9	173.72	12	175.58	175.50	-3	38,886	-0.01%
2024/03/26	2	169.50	3.1	171.26	171.50	-1.1	39,666	0.00%
2024/03/25	36.1	172.27	28	173.07	173.50	8.1	40,019	0.02%
2024/03/22	181	170.47	177	171.04	170.00	4	40,849	0.01%	大買/大賣/
2024/03/21	184.1	175.48	181.1	176.62	175.00	3	41,611	0.01%	大買/大賣/
2024/03/20	88.4	181.57	88.2	179.88	176.00	0.2	41,532	0.00%
2024/03/19	54.1	171.15	72.2	171.77	177.00	-18.1	40,415	-0.04%
2024/03/18	7.2	163.09	6	164.50	164.50	1.2	39,780	0.00%
2024/03/15	43.6	167.97	31.2	167.50	166.50	12.4	40,039	0.03%
2024/03/14	27.2	183.83	21.1	182.34	183.50	6.1	38,795	0.02%
2024/03/13	21.8	192.36	18	191.69	191.00	3.8	38,018	0.01%
2024/03/12	3	181.83	5.5	186.64	187.50	-2.5	37,317	-0.01%
2024/03/11	13.1	180.07	1	181.50	180.00	12.1	36,896	0.03%
2024/03/08	8.5	182.78	20.5	182.42	179.50	-12	36,775	-0.03%
2024/03/07	12.1	177.42	19.4	176.78	177.50	-7.3	36,257	-0.02%
2024/03/06	3.2	170.75	0	0.00	171.50	3.2	35,864	0.01%
2024/03/05	7.5	173.75	6.9	174.73	173.50	0.6	35,697	0.00%
2024/03/04	4.4	168.26	12	170.50	172.00	-7.6	35,258	-0.02%
2024/03/01	3.6	165.78	6	165.67	165.00	-2.4	34,722	-0.01%
2024/02/29	2.1	165.49	6.1	164.36	165.50	-4	34,435	-0.01%
2024/02/27	5	161.50	8.1	160.62	159.50	-3.1	33,938	-0.01%
2024/02/26	4	159.00	2	159.25	160.00	2	33,830	0.01%
2024/02/23	4.1	161.73	3	162.17	159.50	1.1	33,829	0.00%
2024/02/22	1.3	157.18	22.8	158.60	162.50	-21.5	33,543	-0.06%
2024/02/21	4	156.38	15	156.70	155.00	-11	32,882	-0.03%
2024/02/20	0	0.00	2	154.23	153.50	-2	32,583	-0.01%
2024/02/19	2	148.25	0.5	148.50	149.00	1.5	32,553	0.00%
2024/02/16	2	150.00	2	149.54	148.00	0	32,785	0.00%
2024/02/15	1	147.02	0	0.00	149.00	1	33,361	0.00%
2024/02/05	0.1	151.61	2.3	151.87	152.00	-2.2	33,037	-0.01%
2024/02/02	17	151.09	4	150.88	150.00	13	32,998	0.04%
2024/02/01	17.2	155.87	23.1	155.63	157.00	-5.9	32,542	-0.02%
2024/01/31	0.1	151.00	1	151.00	150.50	-0.9	32,117	0.00%
2024/01/30	0	0.00	0.5	152.50	151.50	-0.5	32,035	0.00%
2024/01/29	2	151.50	2.4	151.25	151.50	-0.4	32,167	0.00%
2024/01/26	7	151.21	4	151.00	151.00	3	32,157	0.01%
2024/01/25	3.5	152.50	10	151.95	151.50	-6.5	32,011	-0.02%
2024/01/24	25	154.76	27	155.43	153.50	-2	31,874	-0.01%
2024/01/23	4.5	153.67	1	152.00	152.50	3.5	31,848	0.01%
2024/01/22	6	151.67	7	150.57	152.50	-1	31,840	0.00%
2024/01/19	15	155.70	15	155.23	155.00	0	31,526	0.00%
2024/01/18	29.1	155.60	34.1	155.81	158.00	-5	31,319	-0.02%
2024/01/17	9	154.17	4.2	153.68	152.50	4.8	30,863	0.02%
2024/01/16	29	156.93	35.2	156.94	153.50	-6.2	30,351	-0.02%
2024/01/15	30.2	158.69	24	158.52	158.50	6.2	29,887	0.02%
2024/01/12	34.1	154.97	39	155.17	156.50	-4.9	29,552	-0.02%
2024/01/11	24.1	149.25	27	148.61	149.00	-2.9	28,933	-0.01%
2024/01/10	55	147.42	47.2	148.74	148.00	7.8	28,833	0.03%
2024/01/09	14	151.25	4.1	151.13	151.50	9.9	28,159	0.04%
2024/01/08	55	160.68	52.2	160.03	160.50	2.8	27,201	0.01%
2024/01/05	44	162.08	50.1	161.83	162.50	-6.1	26,660	-0.02%
2024/01/04	132.4	161.27	151.1	162.82	161.00	-18.7	26,027	-0.07%	大買/大賣/
2024/01/03	2.1	154.94	7.3	154.94	155.00	-5.2	25,080	-0.02%
2024/01/02	14.1	152.02	18	150.39	151.00	-3.9	24,376	-0.02%
2023/12/29	5	142.20	4	143.50	143.50	1	23,571	0.00%
2023/12/28	65.8	143.34	60	145.30	143.00	5.8	23,503	0.02%
2023/12/27	9.2	149.20	15.1	149.50	147.00	-5.9	23,295	-0.03%
2023/12/26	5.2	143.98	4.4	145.39	146.50	0.8	23,118	0.00%
2023/12/25	57.1	146.28	66.7	143.27	142.00	-9.6	22,603	-0.04%
2023/12/22	2	151.99	1.7	152.13	153.00	0.3	21,338	0.00%
2023/12/21	192	150.98	201.1	151.33	152.00	-9.1	20,511	-0.04%	大買/大賣/
2023/12/20	13	145.77	2.6	145.92	148.00	10.4	19,284	0.05%
2023/12/19	7.3	144.82	11.7	145.51	147.00	-4.3	18,551	-0.02%
2023/12/18	22.1	140.84	11	141.82	141.50	11.1	17,480	0.06%
2023/12/15	0	0.00	4.3	133.35	134.00	-4.3	16,324	-0.03%
2023/12/14	1	128.50	0	0.00	129.00	1	15,980	0.01%
2023/12/13	7	128.00	8	129.06	129.50	-1	16,287	-0.01%
2023/12/12	5.2	129.44	16.1	128.37	129.00	-10.9	17,166	-0.06%
2023/12/11	21.1	121.90	27	120.48	122.00	-5.9	16,528	-0.04%
2023/12/08	8.2	117.49	3	117.83	118.50	5.2	16,123	0.03%
2023/12/07	0.5	116.00	5.4	115.63	115.50	-4.9	16,004	-0.03%
2023/12/06	1	117.00	1.3	117.39	117.00	-0.3	16,028	0.00%
2023/12/05	9.2	117.33	5.1	117.59	117.50	4.2	15,952	0.03%
2023/12/04	4.7	116.48	6	117.75	118.50	-1.3	15,627	-0.01%
2023/12/01	1	114.00	5	114.00	114.50	-4	15,074	-0.03%
2023/11/29	2	112.25	1	114.00	112.00	1	15,059	0.01%
2023/11/28	6	113.25	1.4	114.21	114.00	4.6	14,999	0.03%
2023/11/27	4	113.38	0	0.00	113.50	4	14,933	0.03%
2023/11/24	0	0.00	2	112.50	113.00	-2	14,895	-0.01%
2023/11/22	1	112.50	0	0.00	112.00	1	14,926	0.01%
2023/11/21	4	113.13	1	113.00	113.50	3	14,894	0.02%
2023/11/20	6.1	113.58	0	0.00	114.00	6.1	14,878	0.04%
2023/11/17	1	115.00	0	0.00	115.00	1	14,806	0.01%
2023/11/16	1	115.50	4	116.63	117.00	-3	14,770	-0.02%
2023/11/15	2	113.50	6	114.92	115.50	-4	14,653	-0.03%
2023/11/14	12	116.00	30.2	114.58	114.00	-18.2	15,129	-0.12%
2023/11/13	0	108.50	1	108.00	108.50	-1	14,642	-0.01%
2023/11/10	3	108.67	0	0.00	109.00	3	14,845	0.02%
2023/11/09	0	0.00	3	109.00	109.00	-3	14,856	-0.02%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/07	1	108.50	0	0.00	108.50	1	15,173	0.01%
2023/11/06	7.1	109.01	5	109.00	109.00	2.1	15,305	0.01%
2023/11/03	0	0.00	3	112.50	113.00	-3	15,267	-0.02%
2023/11/02	0	0.00	2	110.00	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	2	108.75	109.00	-2	15,818	-0.01%
2023/10/31	1	108.50	2	108.00	107.50	-1	16,245	-0.01%
2023/10/30	0	0.00	2	109.00	110.00	-2	16,294	-0.01%
2023/10/27	0	0.00	4	107.13	108.00	-4	16,352	-0.02%
2023/10/26	0	0.00	6.4	106.00	106.50	-6.4	16,883	-0.04%
2023/10/25	5	105.00	0	0.00	105.50	5	17,495	0.03%
2023/10/24	1	105.00	0	103.50	105.00	1	17,749	0.01%
2023/10/23	0	104.00	0	0.00	103.50	0	18,210	0.00%
2023/10/20	0.1	103.08	2	102.50	103.50	-1.9	18,343	-0.01%
2023/10/19	1.6	103.69	0	0.00	103.50	1.6	18,547	0.01%
2023/10/18	1.1	103.49	0	0.00	102.50	1.1	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	0	0.00	9	103.56	104.00	-9	19,727	-0.05%
2023/10/13	1.3	105.00	0.6	105.00	105.00	0.7	20,186	0.00%
2023/10/12	0	105.50	0	0.00	106.00	0	20,497	0.00%
2023/10/11	8.4	105.38	13	105.38	103.50	-4.6	20,907	-0.02%
2023/10/06	3	111.00	6.2	111.42	111.00	-3.2	21,333	-0.01%
2023/10/05	1	112.50	1	112.00	112.00	0	21,800	0.00%
2023/10/04	3	109.17	2	109.00	110.00	1	22,082	0.00%
2023/10/03	7.5	111.81	0	0.00	110.50	7.5	22,392	0.03%
2023/10/02	2.2	113.89	0.2	113.00	113.50	2	22,820	0.01%
2023/09/28	0	0.00	1.6	116.00	116.00	-1.6	23,131	-0.01%
2023/09/27	1	115.00	2	116.25	116.00	-1	24,267	0.00%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	2.6	114.54	116.00	-2.6	28,400	-0.01%
2023/09/22	2.2	115.19	3	114.33	114.50	-0.8	30,676	0.00%
2023/09/21	5.5	116.10	1	115.50	115.50	4.5	32,343	0.01%
2023/09/20	2	117.50	2	118.23	117.50	0	32,854	0.00%
2023/09/19	2.1	115.75	1.1	116.39	116.00	1	33,020	0.00%
2023/09/18	3.4	118.83	3.4	119.50	117.00	0	33,391	0.00%
2023/09/15	157.3	117.94	160.5	118.70	118.50	-3.2	33,494	-0.01%	大買/大賣/
2023/09/14	5	109.00	4.1	108.74	109.50	0.9	32,626	0.00%
2023/09/13	0	0.00	1	107.00	106.50	-1	32,821	0.00%
2023/09/12	0	106.00	1	106.00	106.50	-1	33,615	0.00%
2023/09/11	3.1	105.51	1	105.50	106.50	2.1	33,978	0.01%
2023/09/08	0	0.00	4	106.88	107.00	-4	34,493	-0.01%
2023/09/07	1	107.00	0.4	107.00	107.00	0.6	34,795	0.00%
2023/09/06	1	107.00	2	107.75	107.00	-1	35,038	0.00%
2023/09/05	2	107.50	0	0.00	108.50	2	35,164	0.01%
2023/09/04	2	106.00	3.1	107.49	107.50	-1.1	35,576	0.00%
2023/09/01	4	105.50	2	105.50	105.50	2	35,625	0.01%
2023/08/31	2	106.00	4	106.50	106.50	-2	35,862	-0.01%
2023/08/29	0.1	105.00	1	106.00	105.50	-0.9	36,398	0.00%
2023/08/28	1	104.01	0	0.00	105.00	1	36,584	0.00%
2023/08/25	3	106.17	0	0.00	105.50	3	36,830	0.01%
2023/08/24	0	106.50	0	106.00	106.00	0	37,012	0.00%
2023/08/23	1	106.50	2	106.50	106.50	-1	37,332	0.00%
2023/08/22	12	106.50	20	106.50	106.50	-8	37,581	-0.02%
2023/08/21	0.1	105.50	1	105.00	105.00	-0.9	37,731	0.00%
2023/08/18	65	108.35	68	109.09	107.00	-3	37,575	-0.01%
2023/08/17	2	104.00	3	103.67	106.00	-1	36,942	0.00%
2023/08/16	2	105.00	13.1	104.81	104.00	-11.1	36,917	-0.03%
2023/08/15	0	106.00	7	106.07	106.00	-7	36,768	-0.02%
2023/08/14	6	107.83	1	106.00	106.50	5	36,783	0.01%
2023/08/11	6.2	107.06	9	107.00	108.00	-2.8	36,707	-0.01%
2023/08/10	8	106.94	11	106.05	107.00	-3	36,734	-0.01%
2023/08/09	5.6	107.29	5	107.70	106.50	0.6	36,859	0.00%
2023/08/08	6	107.50	8.3	107.38	107.50	-2.3	36,719	-0.01%
2023/08/04	5	107.90	13	108.23	109.00	-8	36,474	-0.02%
2023/08/02	17	105.03	2	104.25	105.00	15	36,055	0.04%
2023/08/01	5	104.50	0	0.00	105.50	5	35,949	0.01%
2023/07/31	4.2	105.33	3	110.00	104.00	1.2	35,838	0.00%
2023/07/28	9.8	106.48	18.5	106.23	107.50	-8.7	35,459	-0.02%
2023/07/27	0	0.00	4	103.00	103.00	-4	35,471	-0.01%
2023/07/26	4.1	102.27	5	102.80	102.00	-0.9	35,888	0.00%
2023/07/25	2	99.90	3.1	99.97	99.70	-1.1	35,577	0.00%
2023/07/24	2.1	99.29	1.3	99.72	99.30	0.9	35,591	0.00%
2023/07/21	11.1	100.23	2	101.25	101.00	9.1	35,463	0.03%
2023/07/20	6	100.42	5	100.18	101.00	1	35,242	0.00%
2023/07/19	5.1	98.19	3	99.37	98.10	2	34,939	0.01%
2023/07/18	7.1	100.45	11	99.30	98.60	-3.9	34,607	-0.01%
2023/07/17	6	98.38	1.2	99.35	98.40	4.8	34,323	0.01%
2023/07/14	5.1	97.80	4	97.03	96.50	1.1	34,205	0.00%
2023/07/13	15.2	97.68	6.6	97.47	95.90	8.6	34,165	0.03%
2023/07/12	10	100.40	21	100.52	100.50	-11	33,790	-0.03%
2023/07/11	2.3	103.60	1	103.80	104.00	1.3	33,810	0.00%
2023/07/10	3	104.83	2	104.00	104.50	1	33,576	0.00%
2023/07/07	11.2	106.65	20	107.63	108.00	-8.8	33,543	-0.03%
2023/07/06	29	107.12	28.1	105.97	106.50	0.9	33,027	0.00%
2023/07/05	57.9	105.80	61.9	105.62	107.00	-4	32,746	-0.01%
2023/07/04	101.8	107.42	89.6	107.68	105.50	12.2	31,898	0.04%	大買/
2023/07/03	7.3	99.93	13.1	102.24	102.50	-5.8	28,846	-0.02%
2023/06/30	23.1	92.15	20.3	92.66	93.50	2.8	27,771	0.01%
2023/06/29	15.8	154.46	13.2	154.87	155.00	2.7	25,531	0.01%
2023/06/28	11	158.00	54.7	157.11	157.50	-43.6	23,792	-0.18%
2023/06/27	3.2	161.13	5	161.20	161.00	-1.8	23,207	-0.01%
2023/06/26	1	159.50	4	159.13	160.00	-3	22,956	-0.01%
2023/06/21	14.5	159.69	13	160.23	158.00	1.5	22,405	0.01%
2023/06/20	1	163.50	1	164.00	162.50	0	22,028	0.00%
2023/06/19	3	162.50	1	162.50	162.00	2	21,797	0.01%
2023/06/16	2.1	165.38	3	164.83	166.00	-0.9	21,478	0.00%
2023/06/15	2.1	161.98	3	161.50	162.00	-0.9	21,093	0.00%
2023/06/14	0.7	161.43	3.1	160.86	161.50	-2.4	21,133	-0.01%
2023/06/13	0.1	156.14	9	156.22	157.00	-8.9	21,751	-0.04%
2023/06/12	24	154.44	26	155.44	155.50	-2	23,770	-0.01%
2023/06/09	10.1	154.30	3	154.00	155.00	7.1	24,470	0.03%
2023/06/08	3	154.50	8.4	154.43	154.00	-5.4	24,993	-0.02%
2023/06/07	1.1	151.55	4	151.25	151.00	-2.9	25,857	-0.01%
2023/06/06	9.1	151.23	9	151.56	151.50	0.1	26,019	0.00%
2023/06/05	6.3	150.61	69	151.85	151.00	-62.7	26,045	-0.24%
2023/06/02	1.3	152.70	0	0.00	152.50	1.3	26,017	0.01%
2023/06/01	2.1	153.00	1	153.00	153.50	1.1	26,177	0.00%
2023/05/31	5.1	153.72	0.7	154.50	153.00	4.4	26,502	0.02%
2023/05/30	0.5	155.18	0	155.50	153.50	0.5	26,649	0.00%
2023/05/29	1.2	156.46	20	156.63	157.00	-18.8	26,666	-0.07%
2023/05/26	0	0.00	5.5	150.52	152.50	-5.5	26,727	-0.02%
2023/05/25	5.2	150.80	0.4	151.00	150.00	4.8	26,905	0.02%
2023/05/24	1	152.00	3	152.00	151.50	-2	27,177	-0.01%
2023/05/23	0	152.00	1	153.00	151.50	-1	27,736	0.00%
2023/05/22	3.1	153.50	0	0.00	153.50	3.1	27,619	0.01%
2023/05/19	0.1	151.49	4	150.75	150.50	-3.9	27,430	-0.01%
2023/05/18	2	151.00	0	0.00	151.00	2	27,342	0.01%
2023/05/17	0.1	151.58	0.1	152.00	151.00	0.1	27,418	0.00%
2023/05/16	4.1	151.26	3	151.50	151.00	1.1	27,540	0.00%
2023/05/15	11.2	151.61	10.1	149.02	152.50	1.2	27,598	0.00%
2023/05/12	1.1	152.50	1.4	152.43	152.50	-0.3	27,656	0.00%
2023/05/11	3.1	151.67	1	151.00	151.00	2.1	27,729	0.01%
2023/05/10	3.2	155.12	1	154.50	155.00	2.2	27,613	0.01%
2023/05/09	1	151.00	0	0.00	151.00	1	27,411	0.00%
2023/05/08	4.1	151.35	0	0.00	151.00	4.1	27,731	0.01%
2023/05/05	0.1	151.14	10	151.50	151.50	-9.9	28,099	-0.04%
2023/05/04	1.3	150.33	8	151.06	150.50	-6.7	28,367	-0.02%
2023/05/03	20.9	150.84	5	150.70	150.00	15.9	28,270	0.06%
2023/05/02	20.3	155.68	0	0.00	155.50	20.3	27,680	0.07%
2023/04/28	2	163.00	0.1	161.50	161.50	1.9	27,264	0.01%
2023/04/27	3	159.33	0	0.00	159.00	3	27,278	0.01%
2023/04/26	4.2	159.77	0.5	160.00	160.00	3.7	27,299	0.01%
2023/04/25	3.2	164.53	1.1	163.39	162.00	2.1	27,227	0.01%
2023/04/24	3.2	164.88	5	165.30	165.00	-1.8	27,297	-0.01%
2023/04/21	17.3	165.78	0	0.00	166.00	17.3	27,427	0.06%
2023/04/20	0	170.50	1	170.50	170.50	-1	27,297	0.00%
2023/04/19	0.1	168.19	1.1	168.55	168.00	-1	27,522	0.00%
2023/04/18	6.6	172.26	3.3	173.27	170.00	3.4	27,398	0.01%
2023/04/17	6	172.33	4	173.13	174.50	2	27,159	0.01%
2023/04/14	50.2	168.51	49	169.90	170.00	1.2	26,921	0.00%
2023/04/13	2	166.00	10	166.90	166.50	-8	26,615	-0.03%
2023/04/12	2.3	166.65	3.9	166.17	166.50	-1.6	26,726	-0.01%
2023/04/11	3.1	164.83	2.6	164.69	164.50	0.5	26,529	0.00%
2023/04/10	1.1	163.50	1	165.00	163.50	0.1	26,684	0.00%
2023/04/07	4.2	162.63	6	162.25	163.50	-1.8	26,603	-0.01%
2023/04/06	9.2	158.97	0.8	159.00	158.00	8.4	26,571	0.03%
2023/03/31	0	159.25	0	0.00	158.50	0	26,943	0.00%
2023/03/30	0.1	159.25	0	0.00	158.00	0.1	27,792	0.00%
2023/03/29	3	159.01	10	160.05	158.50	-7	28,237	-0.02%
2023/03/28	0	0.00	1.1	161.03	160.50	-1.1	28,697	0.00%
2023/03/27	1.1	158.49	6.1	159.60	161.00	-5	29,204	-0.02%
2023/03/24	0	160.00	6	159.75	160.50	-6	30,143	-0.02%
2023/03/23	8.1	158.94	1	158.76	159.50	7.2	30,253	0.02%
2023/03/22	5.7	161.46	2	161.50	161.50	3.7	30,188	0.01%
2023/03/21	5	161.00	0	0.00	160.50	5	30,206	0.02%
2023/03/20	28.1	162.72	28.5	164.51	162.00	-0.4	30,099	0.00%
2023/03/17	17	160.76	1	162.00	162.00	16	29,846	0.05%
2023/03/16	36.6	163.30	20.2	164.38	159.50	16.4	29,571	0.06%
2023/03/15	55	173.16	36.8	174.30	167.00	18.1	28,621	0.06%
2023/03/14	26.2	168.49	34	168.78	171.00	-7.8	26,668	-0.03%
2023/03/13	13	168.12	19.4	169.30	170.50	-6.3	25,971	-0.02%
2023/03/10	3.2	166.40	9	166.56	165.00	-5.9	25,495	-0.02%
2023/03/09	0	0.00	0.1	164.50	164.50	-0.1	24,452	0.00%
2023/03/08	5.1	162.60	0	0.00	161.00	5.1	24,366	0.02%
2023/03/07	0	0.00	2	163.00	166.00	-2	24,298	-0.01%
2023/03/06	1	163.00	18	163.86	164.50	-17	24,396	-0.07%
2023/03/03	23.1	159.04	22	160.48	163.00	1.1	24,567	0.00%
2023/03/02	2	160.00	5	159.60	160.50	-3	24,620	-0.01%
2023/03/01	3.1	156.47	2	154.75	156.00	1.1	24,421	0.00%
2023/02/24	2.2	156.08	51	156.90	157.00	-48.8	24,337	-0.20%
2023/02/23	14.3	154.00	19.2	157.07	158.00	-4.9	24,160	-0.02%
2023/02/22	59.2	155.27	16	154.09	152.50	43.2	23,941	0.18%
2023/02/21	3	151.00	14.1	153.62	155.00	-11.1	23,692	-0.05%
2023/02/20	0	147.00	0	0.00	147.00	0	23,485	0.00%
2023/02/17	0.1	146.40	2	146.25	146.00	-2	23,860	-0.01%
2023/02/16	1	146.50	0	0.00	148.00	1	24,474	0.00%
2023/02/15	2	147.75	0	0.00	146.50	2	25,323	0.01%
2023/02/14	30.2	148.31	26	147.29	149.00	4.2	25,695	0.02%
2023/02/13	78.1	143.00	78	143.68	143.50	0.1	25,862	0.00%
2023/02/10	1	148.98	1.8	148.28	147.00	-0.8	26,416	0.00%
2023/02/09	2	151.25	1	151.50	150.00	1	26,872	0.00%
2023/02/08	3	151.50	2	152.00	151.50	1	27,255	0.00%
2023/02/07	2	151.50	1	151.00	151.00	1	27,677	0.00%
2023/02/06	8	151.50	2	152.75	151.00	6	28,290	0.02%
2023/02/03	63	159.10	56.6	157.69	157.00	6.4	28,298	0.02%
2023/02/02	0.2	154.50	6.2	155.49	156.00	-6	28,433	-0.02%
2023/02/01	13	152.00	2	152.00	152.00	11	28,501	0.04%
2023/01/31	3	151.50	0	0.00	152.00	3	28,789	0.01%
2023/01/30	4	151.13	0	0.00	150.50	4	29,351	0.01%
2023/01/17	4	152.75	4	154.25	152.50	0	29,516	0.00%
2023/01/16	96	151.38	80	151.50	151.50	16	29,949	0.05%
2023/01/13	0.1	153.00	1	152.50	152.50	-0.9	30,224	0.00%
2023/01/12	20	155.02	15	153.00	152.50	5	31,040	0.02%
2023/01/11	11	157.05	10	158.55	156.50	1	31,456	0.00%
2023/01/10	7.3	156.08	4	157.00	155.50	3.3	31,952	0.01%
2023/01/09	9	155.11	0	0.00	155.00	9	33,062	0.03%
2023/01/06	1	158.50	1	158.50	159.00	0	33,377	0.00%
2023/01/05	4	158.25	4.3	158.36	156.50	-0.3	33,744	0.00%
2023/01/04	5	158.50	3	159.67	156.00	2	34,379	0.01%
2023/01/03	7	160.29	1	161.00	160.00	6	34,692	0.02%
2022/12/30	6	162.00	8	162.81	163.00	-2	34,774	-0.01%
2022/12/29	11	159.50	18.6	159.79	160.00	-7.6	35,206	-0.02%
2022/12/28	6	160.92	9	161.44	159.00	-3	35,835	-0.01%
2022/12/27	13	164.50	7	165.64	162.50	6	36,335	0.02%
2022/12/26	4.1	164.63	2	168.00	162.50	2.1	37,155	0.01%
2022/12/23	37.1	166.81	20	167.43	167.50	17.1	37,680	0.05%
2022/12/22	34	169.38	62.4	169.68	171.50	-28.4	37,869	-0.07%
2022/12/21	17	164.09	26.2	163.81	164.00	-9.2	37,883	-0.02%
2022/12/20	33	160.94	33.7	162.02	158.50	-0.7	38,220	0.00%
2022/12/19	7	163.79	7	164.21	162.00	0	38,917	0.00%
2022/12/16	77.2	165.35	76.2	162.22	164.00	1	39,083	0.00%
2022/12/15	53	156.09	54	154.72	157.00	-1	38,991	0.00%
2022/12/14	12	152.71	5.6	152.05	152.00	6.4	39,638	0.02%
2022/12/13	24	156.44	23	156.65	155.00	1	40,008	0.00%
2022/12/12	10	154.50	12.1	154.78	154.50	-2.1	40,766	-0.01%
2022/12/09	16	153.91	16.6	154.22	154.50	-0.6	41,625	0.00%
2022/12/08	38	151.00	39	150.97	151.00	-1	42,498	0.00%
2022/12/07	37	151.00	37.3	153.20	151.50	-0.3	44,222	0.00%
2022/12/06	16.2	154.31	2	153.50	152.50	14.2	44,704	0.03%
2022/12/05	62	159.52	74.3	160.29	159.00	-12.3	45,493	-0.03%
2022/12/02	6	159.33	6	159.58	158.50	0	45,703	0.00%
2022/12/01	10.7	165.73	11	166.32	162.00	-0.3	46,812	0.00%
2022/11/30	24.4	160.52	28	161.14	163.00	-3.6	46,930	-0.01%
2022/11/29	31	158.90	30	158.33	161.00	1	47,245	0.00%
2022/11/28	8.1	157.63	8	158.75	157.50	0.1	47,987	0.00%
2022/11/25	20	162.23	21	163.45	160.50	-1	48,129	0.00%
2022/11/24	66.1	157.12	64	156.14	161.00	2.1	48,659	0.00%
2022/11/23	67.2	153.99	74	153.82	153.50	-6.8	48,593	-0.01%
2022/11/22	228	150.21	231	150.20	150.50	-3	48,960	-0.01%	大買/大賣/
2022/11/21	25	148.10	26.4	148.75	147.50	-1.4	49,966	0.00%
2022/11/18	1	153.00	15	152.13	150.50	-14	50,925	-0.03%
2022/11/17	22.2	154.52	19.1	155.21	154.00	3.1	52,546	0.01%
2022/11/16	18	155.58	14.2	156.22	154.50	3.8	53,035	0.01%
2022/11/15	10	154.35	11.3	155.14	155.00	-1.3	54,115	0.00%
2022/11/14	59	154.74	68	153.90	155.50	-9	55,197	-0.02%
2022/11/11	176	150.60	156.9	154.50	150.00	19.1	56,578	0.03%	大買/大賣/
2022/11/10	128	150.39	126.1	150.22	151.00	1.9	57,418	0.00%	大買/大賣/
2022/11/09	27.5	148.36	26.8	148.47	148.50	0.7	58,833	0.00%
2022/11/08	62	149.14	61	148.25	147.50	1	59,257	0.00%
2022/11/07	36.2	143.02	31.9	143.28	143.50	4.3	59,292	0.01%
2022/11/04	43	138.00	51	137.40	139.00	-8	59,938	-0.01%
2022/11/03	9	135.44	8	134.25	135.00	1	60,344	0.00%
2022/11/02	76	137.87	75.8	138.98	137.00	0.2	61,818	0.00%
2022/11/01	23	137.04	20.4	138.21	135.00	2.6	62,196	0.00%
2022/10/31	219	136.87	216	133.74	137.50	3	62,743	0.00%	大買/大賣/
2022/10/28	3	138.83	2	139.75	137.50	1	62,905	0.00%
2022/10/27	3	140.17	2.4	141.17	142.50	0.6	63,650	0.00%
2022/10/26	51.2	136.51	49	136.10	139.00	2.2	64,661	0.00%
2022/10/25	28.2	138.52	33.5	139.07	139.00	-5.3	65,425	-0.01%
2022/10/24	40	139.14	42	141.25	137.50	-2	66,456	0.00%
2022/10/21	33	136.48	33	137.53	135.50	0	67,585	0.00%
2022/10/20	27.1	134.52	24	135.42	137.00	3.1	67,859	0.00%
2022/10/19	27	143.78	27	144.81	144.00	0	68,054	0.00%
2022/10/18	24	141.88	52	142.98	141.00	-28	68,950	-0.04%
2022/10/17	141.5	138.10	109	143.73	140.00	32.5	69,802	0.05%	大買/大賣/
2022/10/14	54	151.43	53	151.10	152.50	1	70,879	0.00%
2022/10/13	18	146.81	18.3	147.35	144.50	-0.3	71,431	0.00%
2022/10/12	122	147.60	121	148.43	147.00	1	73,758	0.00%	大買/大賣/
2022/10/11	45	155.02	46.3	155.76	156.00	-1.3	74,873	0.00%
2022/10/07	33	155.23	35	154.84	155.50	-2	76,526	0.00%
2022/10/06	130	154.35	126	152.22	155.50	4	79,300	0.01%	大買/大賣/
2022/10/05	32.2	155.12	35.4	154.92	155.50	-3.2	80,642	0.00%
2022/10/04	94.2	150.53	95	152.44	150.50	-0.8	82,828	0.00%
2022/10/03	16.3	149.35	28.4	149.29	149.50	-12.1	84,746	-0.01%
2022/09/30	38.1	142.95	42	141.76	146.00	-3.9	89,404	0.00%
2022/09/29	29	146.12	33.4	146.25	144.00	-4.4	92,868	0.00%
2022/09/28	106.1	144.58	98	147.26	144.00	8.1	95,013	0.01%	大買/
2022/09/27	47.2	150.49	38.3	150.13	153.50	8.9	96,326	0.01%
2022/09/26	233.4	147.82	238.8	149.42	145.50	-5.4	98,920	-0.01%	大買/大賣/
2022/09/23	42.3	158.97	40.4	159.41	158.00	1.9	101,954	0.00%
2022/09/22	76.8	157.49	76.8	161.11	156.00	0	103,290	0.00%
2022/09/21	74	170.98	84	169.52	166.50	-10	105,540	-0.01%
2022/09/20	31.3	171.01	27.6	171.02	172.50	3.7	106,936	0.00%
2022/09/19	57.3	177.22	53.8	179.65	169.00	3.4	109,423	0.00%
2022/09/06	19	80.87	29.4	80.92	80.80	-10.4	109,750	-0.01%
2022/09/05	27.1	80.44	14.2	80.33	80.00	12.8	110,450	0.01%
2022/09/02	20.6	82.45	57.4	82.44	79.70	-36.8	111,134	-0.03%
2022/09/01	11.3	87.12	12	86.89	86.20	-0.7	110,104	0.00%
2022/08/31	35.2	87.00	50	87.00	88.30	-14.8	111,154	-0.01%
2022/08/30	10	88.19	27.1	88.03	88.00	-17.1	110,653	-0.02%
2022/08/29	11.6	87.89	31.2	87.68	87.90	-19.6	110,637	-0.02%
2022/08/26	1	93.80	4.2	94.21	93.50	-3.2	110,403	0.00%
2022/08/25	2	93.25	17	93.71	93.20	-15	110,452	-0.01%
2022/08/24	11	93.41	15	93.77	92.10	-4	110,843	0.00%
2022/08/23	8	95.34	29	95.36	95.10	-21	111,196	-0.02%
2022/08/22	56	95.77	51	95.33	95.00	5	111,536	0.00%
2022/08/19	10	98.07	3	98.60	98.00	7	111,307	0.01%
2022/08/18	4	98.40	2	98.65	97.80	2	111,482	0.00%
2022/08/17	43.5	99.56	44	98.95	98.30	-0.5	111,900	0.00%
2022/08/16	24.1	98.10	20	98.61	97.10	4.1	112,179	0.00%
2022/08/15	67.2	99.92	53	99.96	99.50	14.2	113,986	0.01%
2022/08/12	9.6	103.20	20	103.85	104.00	-10.5	113,201	-0.01%
2022/08/11	151	103.59	17.5	105.09	103.00	133.5	114,580	0.12%	大買/鉅額交易
2022/08/10	35	104.87	29	103.40	103.00	6	113,853	0.01%
2022/08/09	24.7	102.71	39.1	103.81	105.00	-14.4	113,610	-0.01%
2022/08/08	51	100.22	36.2	99.66	101.00	14.9	113,561	0.01%
2022/08/05	43.1	97.78	190.1	98.67	99.20	-147.1	112,786	-0.13%	大賣/鉅額交易
2022/08/04	2.1	93.04	28	92.30	94.00	-26	112,735	-0.02%
2022/08/03	28.1	93.29	23	93.58	93.20	5.1	113,100	0.00%
2022/08/02	8	93.76	4.2	93.65	93.30	3.8	114,082	0.00%
2022/08/01	4	95.70	9	95.46	96.60	-5	114,967	0.00%
2022/07/29	28	95.95	36	96.16	95.50	-8	116,058	-0.01%
2022/07/28	47.1	93.54	36	93.50	92.00	11.1	116,037	0.01%
2022/07/27	24	93.82	30	93.12	94.00	-6	116,797	-0.01%
2022/07/26	135	91.82	2.1	92.49	91.70	133	116,958	0.11%	大買/鉅額交易
2022/07/25	55	91.69	58.1	91.70	92.10	-3.1	117,984	0.00%
2022/07/22	48.1	94.40	57	94.39	94.20	-8.9	117,754	-0.01%
2022/07/21	60	92.77	90	92.35	93.00	-30	117,727	-0.03%
2022/07/20	76.1	90.55	73	91.81	89.70	3.1	116,996	0.00%
2022/07/19	108.2	91.29	90	91.46	91.60	18.2	117,778	0.02%	大買/
2022/07/18	49	90.03	51.6	90.44	89.30	-2.6	117,285	0.00%
2022/07/15	80.1	89.76	68.1	89.35	89.30	12	117,712	0.01%
2022/07/14	32.1	89.54	40	89.97	90.60	-7.9	118,086	-0.01%
2022/07/13	14	89.16	14	89.12	87.10	0	117,449	0.00%
2022/07/12	34.1	86.23	38.5	86.86	86.10	-4.4	116,723	0.00%
2022/07/11	26.1	92.53	41	92.63	92.30	-14.9	115,616	-0.01%
2022/07/08	143	93.14	122	92.95	92.70	21	115,425	0.02%	大買/大賣/
2022/07/07	121.2	87.44	124	86.92	88.40	-2.8	114,229	0.00%	大買/大賣/
2022/07/06	80.3	87.45	68	88.13	85.80	12.3	113,418	0.01%
2022/07/05	203	85.30	228.1	86.41	87.70	-25.1	112,527	-0.02%	大買/大賣/
2022/07/04	101.4	81.38	95.1	81.41	82.50	6.3	110,875	0.01%	大買/
2022/07/01	93	83.57	108	82.38	79.80	-15	109,978	-0.01%	大賣/
2022/06/30	71.3	85.64	76.7	86.15	84.60	-5.4	108,135	0.00%
2022/06/29	151	92.66	67	92.23	89.00	84	106,524	0.08%	大買/
2022/06/28	76.4	108.02	62	107.35	108.50	14.4	101,371	0.01%
2022/06/27	36.1	105.29	51	105.69	108.50	-14.9	97,932	-0.02%
2022/06/24	66.7	99.49	19	99.78	98.70	47.7	96,001	0.05%
2022/06/23	98.2	99.46	89.7	98.77	96.10	8.5	95,217	0.01%
2022/06/22	82.4	104.03	97.6	104.35	102.00	-15.2	94,380	-0.02%
2022/06/21	37.3	110.60	25.2	110.46	110.00	12.1	91,420	0.01%
2022/06/20	32.5	112.92	32	113.98	109.50	0.5	90,332	0.00%
2022/06/17	17.3	118.58	16.2	119.51	119.50	1.1	88,054	0.00%
2022/06/16	52.9	122.88	17	121.85	119.50	35.9	87,782	0.04%
2022/06/15	29.1	130.39	20	129.58	128.00	9.1	87,290	0.01%
2022/06/14	16.3	129.85	36	129.86	131.50	-19.7	91,019	-0.02%
2022/06/13	60.3	132.14	5.2	131.98	130.50	55.1	98,088	0.06%
2022/06/10	31	138.44	15	138.67	139.00	16	101,235	0.02%
2022/06/09	54.1	140.70	42	140.21	140.00	12.1	103,838	0.01%
2022/06/08	1	144.00	5	146.10	145.50	-4	105,150	0.00%
2022/06/07	2	144.75	1.8	144.22	144.50	0.2	108,405	0.00%
2022/06/06	24	145.71	13.2	146.19	143.50	10.8	112,216	0.01%
2022/06/02	8	144.88	10.1	144.50	144.50	-2.1	117,494	0.00%
2022/06/01	0	0.00	31	143.45	144.50	-31	122,507	-0.03%
2022/05/31	37	141.74	34.1	142.34	140.50	2.9	128,602	0.00%
2022/05/30	40.1	144.96	48.5	144.84	144.00	-8.4	130,969	-0.01%
2022/05/27	12	144.29	4.5	143.72	144.50	7.5	133,139	0.01%
2022/05/26	4	143.75	6.2	144.37	142.00	-2.2	135,923	0.00%
2022/05/25	23	143.24	10.2	142.95	143.00	12.8	137,580	0.01%
2022/05/24	113	143.34	128	143.42	142.00	-15	140,648	-0.01%	大買/大賣/
2022/05/23	104	143.94	100.1	143.98	144.00	4	141,672	0.00%	大買/
2022/05/20	136.2	137.60	114	137.47	135.00	22.2	143,505	0.02%	大買/大賣/
2022/05/19	134.1	132.40	144	132.44	136.00	-9.9	146,445	-0.01%	大買/大賣/
2022/05/18	21.1	137.97	32.1	138.09	137.50	-11	147,550	-0.01%
2022/05/17	31.2	136.15	38.1	136.69	135.50	-6.9	148,465	0.00%
2022/05/16	55.5	139.04	38	138.61	137.50	17.5	148,528	0.01%
2022/05/13	53	143.44	46.2	143.19	143.50	6.8	147,529	0.00%
2022/05/12	43.7	143.33	54	141.25	139.00	-10.3	148,790	-0.01%
2022/05/11	19.1	146.99	12	146.33	144.50	7.1	149,339	0.00%
2022/05/10	20	146.60	21	147.43	149.00	-1	149,834	0.00%
2022/05/09	83.1	151.38	70	149.04	147.00	13.1	149,854	0.01%
2022/05/06	24.2	151.82	31	152.69	154.00	-6.8	151,677	0.00%
2022/05/05	112	152.10	114.3	152.45	152.50	-2.3	151,966	0.00%	大買/大賣/
2022/05/04	21	151.24	32.1	151.72	151.50	-11.1	151,229	-0.01%
2022/05/03	12	145.25	15	145.57	146.50	-3	151,034	0.00%
2022/04/29	17	144.18	25.3	144.35	145.00	-8.3	152,395	-0.01%
2022/04/28	13	140.69	14	141.29	138.00	-1	153,466	0.00%
2022/04/27	14	137.89	15	137.13	140.00	-1	153,629	0.00%
2022/04/26	55	141.10	74	139.99	139.00	-19	154,336	-0.01%
2022/04/25	75.2	142.24	65	140.28	139.50	10.2	154,956	0.01%
2022/04/22	23	145.91	36.2	147.21	147.50	-13.2	154,411	-0.01%
2022/04/21	47.6	146.12	41.4	145.79	145.50	6.2	155,375	0.00%
2022/04/20	51.1	143.30	43	143.83	143.50	8.1	155,690	0.01%
2022/04/19	67.4	140.64	69.3	141.35	141.50	-1.9	156,662	0.00%
2022/04/18	61.1	139.91	51	138.63	138.00	10.1	157,249	0.01%
2022/04/15	31	139.74	34.1	140.44	141.50	-3.1	158,579	0.00%
2022/04/14	58	140.78	51	138.68	138.00	7	159,052	0.00%
2022/04/13	56	138.73	109	139.01	140.00	-53	159,379	-0.03%	大賣/
2022/04/12	66	134.14	58	134.67	134.50	8	158,970	0.01%
2022/04/11	34	137.50	50	136.76	136.00	-16	158,820	-0.01%
2022/04/08	49	134.47	38	135.01	135.50	11	160,447	0.01%
2022/04/07	109.3	132.57	104.2	128.58	128.50	5.1	160,256	0.00%	大買/大賣/
2022/04/06	33	134.20	22.3	134.02	133.50	10.7	160,346	0.01%
2022/04/01	12	136.17	28	136.34	138.50	-16	161,153	-0.01%
2022/03/31	0.3	135.00	3	135.00	135.00	-2.7	160,612	0.00%
2022/03/30	40	135.25	36	134.72	135.00	4	160,879	0.00%
2022/03/29	38.1	136.00	26	135.54	135.00	12.1	160,807	0.01%
2022/03/28	30	131.25	25.5	132.43	133.00	4.5	160,703	0.00%
2022/03/25	65.4	134.75	32.5	134.09	132.50	32.9	160,740	0.02%
2022/03/24	28.1	141.36	4	141.25	140.50	24.1	159,508	0.02%
2022/03/23	15.1	143.43	7	143.64	143.50	8.1	159,913	0.01%
2022/03/22	13	143.77	11	143.18	142.50	2	160,671	0.00%
2022/03/21	25	142.68	32.4	142.28	144.50	-7.3	161,414	0.00%
2022/03/18	82.2	141.08	69.2	141.59	141.00	13	162,524	0.01%
2022/03/17	451	144.83	462.6	143.53	146.50	-11.6	161,352	-0.01%	大買/大賣/
2022/03/16	125.1	151.71	184.7	151.68	143.00	-59.6	159,444	-0.04%	大買/大賣/
2022/03/15	372.4	161.04	295	160.13	158.00	77.4	152,784	0.05%	大買/大賣/
2022/03/14	66.3	163.99	81.1	164.40	164.50	-14.8	151,725	-0.01%
2022/03/11	44.5	157.85	85	158.51	160.00	-40.5	152,733	-0.03%
2022/03/10	379.4	159.91	534.1	157.71	156.00	-154.7	153,533	-0.10%	大買/大賣/鉅額交易
2022/03/09	291	153.62	85	152.99	156.00	206	153,264	0.13%	大買/鉅額交易
2022/03/08	367.4	149.78	384.1	148.18	147.00	-16.7	154,489	-0.01%	大買/大賣/
2022/03/07	126.6	156.01	134.5	156.65	151.00	-7.9	149,636	-0.01%	大買/大賣/
2022/03/04	223.2	165.52	223	165.00	159.00	0.2	146,034	0.00%	大買/大賣/
2022/03/03	82	158.23	116.7	158.96	160.50	-34.7	141,629	-0.02%	大賣/
2022/03/02	40.2	151.76	35.4	151.79	151.50	4.8	141,292	0.00%
2022/03/01	24	149.35	62.6	148.08	150.50	-38.6	141,164	-0.03%
2022/02/25	27	144.85	72	144.65	143.50	-45	138,574	-0.03%
2022/02/24	314.3	145.70	303.3	143.66	141.50	11	137,892	0.01%	大買/大賣/
2022/02/23	56.3	145.80	68.1	145.71	145.00	-11.9	135,778	-0.01%
2022/02/22	139.6	140.45	95	141.07	142.50	44.6	135,360	0.03%	大買/
2022/02/21	70.5	146.21	101.4	145.74	147.00	-30.9	132,479	-0.02%	大賣/
2022/02/18	14	140.32	67	137.20	141.50	-53	130,913	-0.04%
2022/02/17	35.1	133.91	38	135.13	133.50	-2.9	130,341	0.00%
2022/02/16	12	133.79	34.1	134.23	133.50	-22.1	130,324	-0.02%
2022/02/15	12.2	131.54	27	131.81	132.00	-14.8	131,615	-0.01%
2022/02/14	61.3	132.33	51.1	132.70	130.00	10.2	135,142	0.01%
2022/02/11	69	133.20	57	133.08	131.50	12	135,823	0.01%
2022/02/10	35	131.67	45	130.34	132.00	-10	137,310	-0.01%
2022/02/09	32	130.66	22.1	130.32	129.00	9.9	141,333	0.01%
2022/02/08	229.1	130.01	251.1	128.29	129.00	-22	142,570	-0.02%	大買/大賣/
2022/02/07	63	120.23	64.2	120.54	124.00	-1.1	142,448	0.00%
2022/01/26	34	112.79	31	112.81	113.00	3	145,182	0.00%
2022/01/25	81.6	111.48	97	111.58	110.00	-15.4	146,927	-0.01%
2022/01/24	40.1	113.07	118.3	112.83	115.00	-78.2	147,622	-0.05%	大賣/
2022/01/21	79.8	118.48	33	118.44	115.50	46.8	148,843	0.03%
2022/01/20	25.1	123.70	31	123.42	124.00	-5.9	147,911	0.00%
2022/01/19	128.1	124.75	61	123.57	122.50	67.1	148,513	0.05%	大買/
2022/01/18	54.1	126.55	58.1	126.33	127.00	-4	148,700	0.00%
2022/01/17	60.1	128.11	71.1	127.66	127.00	-10.9	150,741	-0.01%
2022/01/14	41.3	126.84	30	129.52	132.00	11.3	151,250	0.01%
2022/01/13	48.4	128.12	68	128.26	126.00	-19.6	150,441	-0.01%
2022/01/12	42.9	130.21	65.4	131.07	128.50	-22.5	150,664	-0.01%
2022/01/11	14.1	135.58	10.2	135.44	134.00	3.9	150,372	0.00%
2022/01/10	133.1	138.98	6	138.42	136.50	127.1	153,323	0.08%	大買/鉅額交易
2022/01/07	24.5	141.48	21	141.40	140.50	3.5	153,391	0.00%
2022/01/06	27	142.63	36	143.18	143.00	-9	155,682	-0.01%
2022/01/05	17.5	142.34	29.2	142.02	141.00	-11.7	157,420	-0.01%
2022/01/04	8.4	139.79	13	139.85	140.50	-4.6	160,365	0.00%
2022/01/03	30.3	137.30	29	137.10	139.50	1.3	161,661	0.00%
2021/12/30	46.1	142.41	32	142.47	142.50	14.1	162,803	0.01%
2021/12/29	10	144.55	86	144.66	144.00	-76	165,151	-0.05%
2021/12/28	39.2	143.18	65.2	143.66	143.50	-26	169,330	-0.02%
2021/12/27	9	139.50	21.1	139.26	139.50	-12.1	172,634	-0.01%
2021/12/24	15.1	141.04	209	138.60	139.00	-193.9	177,210	-0.11%	大賣/鉅額交易
2021/12/23	9	140.16	2.2	139.14	139.00	6.8	177,626	0.00%
2021/12/22	68	141.24	65.1	140.51	140.00	2.9	178,829	0.00%
2021/12/21	21.1	140.49	29	139.86	141.50	-7.9	180,705	0.00%
2021/12/20	48.1	139.32	31.2	139.28	139.00	16.9	182,485	0.01%
2021/12/17	219	142.68	23.3	142.53	140.50	195.7	184,112	0.11%	大買/鉅額交易
2021/12/16	26.3	140.80	29	140.57	141.00	-2.7	183,615	0.00%
2021/12/15	19	135.37	14	135.89	138.00	5	183,159	0.00%
2021/12/14	31.5	136.67	93.3	135.32	133.00	-61.8	183,106	-0.03%
2021/12/13	24.3	141.99	30	141.25	140.00	-5.7	181,061	0.00%
2021/12/10	71.9	141.05	77.1	141.19	140.00	-5.2	182,663	0.00%
2021/12/09	22.4	143.67	70.1	144.06	146.00	-47.7	182,805	-0.03%
2021/12/08	136.1	145.45	126.4	145.63	143.50	9.7	183,955	0.01%	大買/大賣/
2021/12/07	60.5	143.65	77.6	143.46	144.00	-17.1	183,428	-0.01%
2021/12/06	194	139.64	273.2	139.50	141.00	-79.1	181,188	-0.04%	大買/大賣/
2021/12/03	142.2	135.09	117.6	134.50	133.50	24.6	180,240	0.01%	大買/大賣/
2021/12/02	216.5	132.71	140.5	131.40	133.00	76	181,513	0.04%	大買/大賣/
2021/12/01	24.3	125.00	35.2	124.79	124.50	-10.9	179,276	-0.01%
2021/11/30	38.3	123.84	61.1	123.79	124.50	-22.8	181,460	-0.01%
2021/11/29	38.4	121.32	51	121.23	120.00	-12.6	182,714	-0.01%
2021/11/26	70	120.66	53	121.25	118.50	17	184,621	0.01%
2021/11/25	54	124.70	72.3	124.55	124.50	-18.3	183,392	-0.01%
2021/11/24	51	119.44	57	119.95	120.00	-6	181,941	0.00%
2021/11/23	47.1	121.05	25	119.88	119.50	22.1	182,953	0.01%
2021/11/22	14	118.93	34	119.37	119.50	-20	184,329	-0.01%
2021/11/19	98	119.26	225	117.10	117.00	-127	185,580	-0.07%	大賣/鉅額交易
2021/11/18	97	118.59	55.2	119.47	119.00	41.8	189,398	0.02%
2021/11/17	102	117.10	15.2	116.77	117.00	86.8	192,811	0.05%	大買/
2021/11/16	9.4	116.27	39	116.12	119.50	-29.6	193,997	-0.02%
2021/11/15	36.2	112.87	5	112.60	112.00	31.2	196,466	0.02%
2021/11/12	99	113.10	86.2	111.07	111.50	12.8	199,268	0.01%
2021/11/11	175.3	115.99	321.4	119.26	109.50	-146.1	198,947	-0.07%	大買/大賣/鉅額交易
2021/11/10	82.6	121.28	132.1	122.16	120.00	-49.6	197,060	-0.03%	大賣/
2021/11/09	145.2	123.55	100.6	123.31	122.00	44.6	197,592	0.02%	大買/
2021/11/08	211.5	118.19	198	118.39	124.00	13.4	198,679	0.01%	大買/大賣/
2021/11/05	97	112.41	80.1	112.24	114.00	16.9	201,236	0.01%
2021/11/04	255.1	113.64	105.2	114.45	109.50	149.8	204,910	0.07%	大買/大賣/鉅額交易
2021/11/03	245.3	110.92	201.6	110.97	112.00	43.6	206,410	0.02%	大買/大賣/
2021/11/02	38.7	103.65	49	103.88	105.00	-10.3	209,357	0.00%
2021/11/01	69	103.22	69.3	101.07	100.50	-0.3	210,903	0.00%
2021/10/29	70.2	97.22	61.4	97.17	99.50	8.8	213,497	0.00%
2021/10/28	32	94.13	26	95.10	93.20	6	219,262	0.00%
2021/10/27	62	93.46	61.6	93.75	92.80	0.4	228,121	0.00%
2021/10/26	79	95.99	51	94.82	95.10	28	239,233	0.01%
2021/10/25	10.1	92.98	52.3	94.46	95.30	-42.2	246,483	-0.02%
2021/10/22	19	90.83	43	90.49	89.20	-24	254,186	-0.01%
2021/10/21	13.7	92.71	21	92.82	92.20	-7.3	260,530	0.00%
2021/10/20	52.6	93.42	18.2	92.70	91.40	34.4	265,268	0.01%
2021/10/19	31	93.19	27	93.42	91.70	4	272,326	0.00%
2021/10/18	56.4	89.51	69.1	87.93	92.40	-12.7	280,299	0.00%
2021/10/15	34	94.29	20	94.57	93.90	14	286,315	0.00%
2021/10/14	68	95.37	48	94.11	95.30	20	284,975	0.01%
2021/10/13	21	94.09	122.2	93.81	92.90	-101.2	281,702	-0.04%	大賣/鉅額交易
2021/10/12	56.2	92.35	121.3	92.21	90.50	-65.1	279,732	-0.02%	大賣/
2021/10/08	50	101.43	53	102.33	100.00	-3	276,342	0.00%
2021/10/07	124.3	103.56	108	102.77	102.50	16.3	276,157	0.01%	大買/大賣/
2021/10/06	76	100.09	74	100.69	97.80	2	273,216	0.00%
2021/10/05	86	100.04	65	99.96	103.00	21	270,476	0.01%
2021/10/04	173.3	106.73	145.1	105.26	102.50	28.2	266,654	0.01%	大買/大賣/
2021/10/01	150.7	114.96	35	115.01	113.50	115.7	262,828	0.04%	大買/鉅額交易
2021/09/30	9	124.22	5.2	124.50	126.00	3.8	258,955	0.00%
2021/09/29	30.3	123.68	10	123.45	123.00	20.3	266,397	0.01%
2021/09/28	81.1	126.19	39	126.33	125.50	42.1	272,286	0.02%
2021/09/27	55	134.27	48	133.42	131.50	7	278,548	0.00%
2021/09/24	43	133.29	54.3	133.29	134.00	-11.3	277,910	0.00%
2021/09/23	15	128.43	5	127.90	127.50	10	276,862	0.00%
2021/09/22	33	125.27	67.3	125.30	125.00	-34.3	278,003	-0.01%
2021/09/17	35	127.57	26.6	127.58	128.00	8.5	278,093	0.00%
2021/09/16	6	124.58	4.1	124.38	124.00	2	278,408	0.00%
2021/09/15	27.6	123.19	66	120.84	124.50	-38.5	279,439	-0.01%
2021/09/14	62.7	127.40	59.1	127.08	123.50	3.7	279,133	0.00%
2021/09/13	66.4	135.09	46.1	134.22	132.00	20.3	278,137	0.01%
2021/09/10	28.3	130.35	115.3	128.02	133.50	-87	277,324	-0.03%	大賣/
2021/09/09	37	126.50	53	127.25	126.50	-16	276,395	-0.01%
2021/09/08	117	127.24	34.1	126.11	126.00	82.9	282,336	0.03%	大買/
2021/09/07	47.2	124.93	49.1	125.84	128.00	-1.9	296,157	0.00%
2021/09/06	42.5	120.64	42	121.25	118.00	0.5	300,566	0.00%
2021/09/03	42.8	126.08	19	126.08	125.50	23.8	306,502	0.01%
2021/09/02	27.1	128.10	22	128.93	129.50	5.1	310,347	0.00%
2021/09/01	74.2	130.17	49.3	129.90	128.50	25	315,029	0.01%
2021/08/31	30.6	139.48	30	137.97	136.00	0.6	315,876	0.00%
2021/08/30	11	142.05	13	141.38	140.00	-2	324,773	0.00%
2021/08/27	12	142.46	23	141.54	141.00	-11	330,529	0.00%
2021/08/26	35	141.77	36.2	141.91	142.50	-1.2	337,701	0.00%
2021/08/25	35	141.71	49.5	142.03	144.00	-14.5	346,126	0.00%
2021/08/24	124.1	143.61	66.9	143.35	140.00	57.3	351,799	0.02%	大買/
2021/08/23	71.1	142.53	84.7	142.12	144.00	-13.6	356,981	0.00%
2021/08/20	134	130.94	96	132.08	132.50	38	363,044	0.01%	大買/
2021/08/19	85.2	133.92	52	131.25	128.00	33.2	368,882	0.01%
2021/08/18	43.3	129.25	194.4	127.82	136.00	-151.1	373,418	-0.04%	大賣/鉅額交易
2021/08/17	68.6	130.99	16.2	132.60	126.50	52.4	379,697	0.01%
2021/08/16	37.2	132.75	24	133.27	130.50	13.2	389,123	0.00%
2021/08/13	58.3	135.60	43.1	136.93	130.50	15.2	396,226	0.00%
2021/08/12	40.1	134.30	41.2	134.84	137.00	-1.1	405,746	0.00%
2021/08/11	119.1	133.40	80.1	134.92	132.00	39.1	407,695	0.01%	大買/
2021/08/10	164.8	145.30	33.1	143.48	139.50	131.8	403,656	0.03%	大買/鉅額交易
2021/08/09	85.8	144.83	75	143.59	142.50	10.7	405,351	0.00%
2021/08/06	104	143.75	168.1	144.56	142.00	-64	410,188	-0.02%	大買/大賣/
2021/08/05	113.1	140.50	62.3	139.93	138.50	50.8	410,472	0.01%	大買/
2021/08/04	77.1	142.46	68.1	143.12	143.50	9	413,241	0.00%
2021/08/03	486.1	142.05	127.7	141.78	141.00	358.4	422,017	0.08%	大買/大賣/鉅額交易
2021/08/02	250.1	132.69	312.9	131.06	141.50	-62.8	419,806	-0.01%	大買/大賣/
2021/07/30	295.2	142.59	187	140.71	132.00	108.2	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	112.5	138.13	100.6	138.50	144.50	11.9	409,169	0.00%	大買/
2021/07/28	679.6	120.88	701.7	122.20	131.50	-22.1	407,561	-0.01%	大買/大賣/
2021/07/27	209.9	130.50	104.2	131.37	126.50	105.7	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	99.3	146.56	40.6	145.87	140.50	58.7	408,233	0.01%
2021/07/23	108.6	147.68	125.5	148.87	154.00	-16.9	407,402	0.00%	大買/大賣/
2021/07/22	166.6	145.21	1,027.7	140.09	143.50	-861.2	404,660	-0.21%	大買/大賣/鉅額交易
2021/07/21	331.6	161.93	311.1	162.43	155.00	20.6	404,151	0.01%	大買/大賣/
2021/07/20	36.2	169.92	8.2	176.49	169.50	28	400,099	0.01%
2021/07/19	7	186.86	198.1	185.98	186.00	-191.1	408,762	-0.05%	大賣/鉅額交易
2021/07/16	700.1	178.95	498.2	172.77	178.50	202	420,744	0.05%	大買/大賣/鉅額交易
2021/07/15	345.1	162.99	43	159.09	163.00	302.1	426,675	0.07%	大買/鉅額交易
2021/07/14	240.1	149.50	93.3	149.44	148.50	146.8	431,418	0.03%	大買/鉅額交易
2021/07/13	429.1	165.09	91	168.48	165.00	338.1	436,403	0.08%	大買/鉅額交易
2021/07/12	49.2	187.68	136.1	179.79	183.00	-86.9	440,608	-0.02%	大賣/
2021/07/09	33.7	189.49	23.1	187.20	187.00	10.6	444,332	0.00%
2021/07/08	43.4	196.62	27.3	188.14	207.50	16.1	453,132	0.00%
2021/07/07	132.4	219.48	40	203.25	202.00	92.4	458,714	0.02%	大買/
2021/07/06	169.1	223.74	316.9	224.37	224.00	-147.8	463,239	-0.03%	大買/大賣/鉅額交易
2021/07/05	112	208.77	187.3	208.74	217.00	-75.3	460,933	-0.02%	大買/大賣/
2021/07/02	365.9	210.99	384.3	210.32	206.50	-18.4	457,561	0.00%	大買/大賣/
2021/07/01	99.1	209.81	32.9	208.76	213.00	66.2	454,472	0.01%
2021/06/30	49.3	193.70	30.8	189.40	197.00	18.5	460,040	0.00%
2021/06/29	58.4	178.40	21.2	177.92	179.50	37.2	463,620	0.01%
2021/06/28	20.1	171.76	46	174.57	176.00	-25.9	466,807	-0.01%
2021/06/25	164.3	156.87	138	159.31	160.00	26.3	467,678	0.01%	大買/大賣/
2021/06/24	7.2	146.34	49	146.31	152.00	-41.8	469,148	-0.01%
2021/06/23	54.5	143.24	19.4	142.04	138.50	35.1	470,103	0.01%
2021/06/22	61.2	156.37	28.5	156.03	153.50	32.7	472,134	0.01%
2021/06/21	63.4	149.82	66.1	146.13	152.00	-2.7	474,523	0.00%
2021/06/18	191.1	140.14	185.5	141.71	140.00	5.6	481,844	0.00%	大買/大賣/
2021/06/17	105.3	132.53	92	132.34	136.50	13.3	486,053	0.00%	大買/
2021/06/16	416.5	140.80	262.1	139.79	133.50	154.4	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	115.2	130.99	108.3	132.97	136.00	6.9	469,049	0.00%	大買/大賣/
2021/06/11	73.9	120.63	138.8	121.03	124.00	-65	462,202	-0.01%	大賣/
2021/06/10	163.1	114.13	102.7	112.33	113.50	60.4	455,798	0.01%	大買/大賣/
2021/06/09	97	117.54	70	118.19	116.00	27	452,231	0.01%
2021/06/08	69.3	113.96	61.2	114.44	115.50	8.1	447,647	0.00%
2021/06/07	121.2	112.12	130	111.71	110.50	-8.8	445,887	0.00%	大買/大賣/
2021/06/04	111.9	118.80	90.1	119.28	116.50	21.8	437,397	0.00%	大買/
2021/06/03	52	115.38	60	116.32	119.00	-8	432,526	0.00%
2021/06/02	87.3	112.06	86	112.00	110.50	1.3	425,638	0.00%
2021/06/01	108	102.66	115.2	104.83	108.00	-7.1	416,036	0.00%	大買/大賣/
2021/05/31	225.1	100.96	151.1	101.97	98.60	74	408,878	0.02%	大買/大賣/
2021/05/28	202	90.16	245.7	92.08	96.40	-43.7	400,305	-0.01%	大買/大賣/
2021/05/27	126.1	87.78	159.7	87.92	87.70	-33.6	393,426	-0.01%	大買/大賣/
2021/05/26	267	84.71	189.8	83.86	85.60	77.2	387,304	0.02%	大買/大賣/
2021/05/25	154	83.74	101	85.04	82.40	53	379,915	0.01%	大買/大賣/
2021/05/24	251.7	87.41	212.3	87.87	86.40	39.4	373,220	0.01%	大買/大賣/
2021/05/21	60	82.17	132.9	82.84	84.70	-72.9	366,431	-0.02%	大賣/
2021/05/20	183	78.59	163.1	79.73	77.00	19.9	363,426	0.01%	大買/大賣/
2021/05/19	88.2	74.95	45	74.97	76.30	43.2	353,990	0.01%
2021/05/18	34	67.70	50	68.39	69.40	-16	354,300	0.00%
2021/05/17	276.3	65.62	300.3	66.03	63.10	-24	355,083	-0.01%	大買/大賣/
2021/05/14	118.8	74.23	80.2	73.86	70.10	38.6	348,929	0.01%	大買/
2021/05/13	214.9	79.02	226	78.08	77.50	-11.1	341,630	0.00%	大買/大賣/
2021/05/12	291	87.65	466.4	90.33	86.10	-175.4	339,909	-0.05%	大買/大賣/鉅額交易
2021/05/11	208.8	95.11	345.1	93.54	95.60	-136.3	338,553	-0.04%	大買/大賣/鉅額交易
2021/05/10	314	92.97	92.1	92.25	93.50	221.9	328,422	0.07%	大買/鉅額交易
2021/05/07	27	82.95	35.2	83.34	85.00	-8.2	325,581	0.00%
2021/05/06	31.1	82.48	42.2	83.21	81.10	-11.1	323,968	0.00%
2021/05/05	359.2	79.09	163	79.66	79.90	196.2	320,740	0.06%	大買/大賣/鉅額交易
2021/05/04	366.6	80.89	500	83.54	78.00	-133.4	317,797	-0.04%	大買/大賣/鉅額交易
2021/05/03	129.1	84.87	139	83.54	86.60	-10	313,206	0.00%	大買/大賣/
2021/04/29	126.3	76.01	79	76.18	79.00	47.3	311,289	0.02%	大買/
2021/04/28	122	78.67	107	78.61	76.80	15	313,044	0.00%	大買/大賣/
2021/04/27	306	78.43	113	78.75	77.50	193	314,226	0.06%	大買/大賣/鉅額交易
2021/04/26	276	74.48	265.3	74.86	76.80	10.7	312,603	0.00%	大買/大賣/
2021/04/23	328.1	71.34	342	71.25	69.90	-13.9	315,745	0.00%	大買/大賣/
2021/04/22	114.1	78.32	88	76.19	72.90	26.1	315,593	0.01%	大買/
2021/04/21	73.1	73.65	46.2	74.10	75.90	26.9	308,666	0.01%
2021/04/20	34	68.26	93.9	68.40	69.00	-59.9	309,304	-0.02%
2021/04/19	119.1	67.99	68.7	67.27	68.00	50.4	313,097	0.02%	大買/
2021/04/16	28.1	61.70	48.1	60.96	63.30	-20.1	312,672	-0.01%
2021/04/15	60.1	59.35	59	59.93	59.00	1.1	316,287	0.00%
2021/04/14	106	56.92	103.1	57.31	59.90	2.9	324,475	0.00%	大買/大賣/
2021/04/13	136	56.64	89	56.61	56.90	47	323,391	0.01%	大買/
2021/04/12	71	54.33	89	54.49	55.00	-18	325,158	-0.01%
2021/04/09	97	50.70	68	50.75	50.00	29	327,887	0.01%
2021/04/08	7	51.84	31.1	51.71	52.30	-24.1	328,861	-0.01%
2021/04/07	73	50.51	47	49.86	50.50	26	330,502	0.01%
2021/04/06	97	47.79	108	48.93	49.50	-11	339,217	0.00%	大賣/
2021/04/01	37.2	47.54	95	47.50	47.90	-57.8	334,420	-0.02%
2021/03/31	31	45.10	39.4	45.82	45.50	-8.4	335,169	0.00%
2021/03/30	53	44.03	37	43.93	43.80	16	332,613	0.00%
2021/03/29	30	44.00	48	44.11	43.80	-18	334,642	-0.01%
2021/03/26	15	42.62	22	42.84	43.05	-7	338,151	0.00%
2021/03/25	102	42.34	177	42.25	41.70	-75	342,399	-0.02%	大買/大賣/
2021/03/24	50	43.00	80	43.27	43.70	-30	344,151	-0.01%
2021/03/23	122	44.24	93	44.22	42.75	29	341,620	0.01%	大買/
2021/03/22	40	45.23	143.6	45.32	45.85	-103.6	335,637	-0.03%	大賣/鉅額交易
2021/03/19	59	42.04	45.1	41.96	41.70	14	335,053	0.00%
2021/03/18	15	41.30	61.3	40.77	41.65	-46.3	336,025	-0.01%
2021/03/17	25	39.99	42	39.88	40.10	-17	338,081	-0.01%
2021/03/16	9	39.66	28	39.71	39.60	-19	340,095	-0.01%
2021/03/15	71	39.63	85	39.59	40.00	-14	343,638	0.00%
2021/03/12	186	38.96	360.1	38.94	38.80	-174.1	346,068	-0.05%	大買/大賣/鉅額交易
2021/03/11	71.1	39.14	48	38.66	38.15	23.1	345,247	0.01%
2021/03/10	102	38.59	77	38.54	38.05	25	343,580	0.01%	大買/
2021/03/09	149	37.95	86	37.55	38.40	63	342,793	0.02%	大買/
2021/03/08	117	37.93	85	38.11	37.35	32	342,626	0.01%	大買/
2021/03/05	167	37.27	67	37.57	37.30	100	343,254	0.03%	大買/
2021/03/04	68	37.54	101	37.56	37.30	-33	344,270	-0.01%	大賣/
2021/03/03	86.5	36.98	79	37.19	38.05	7.5	345,435	0.00%
2021/03/02	285	38.32	237	37.90	36.50	48	347,418	0.01%	大買/大賣/
2021/02/26	14	37.21	47.2	37.29	37.95	-33.2	346,878	-0.01%
2021/02/25	30	37.48	21	37.64	37.65	9	346,065	0.00%
2021/02/24	68	37.78	90	38.06	36.75	-22	346,653	-0.01%
2021/02/23	138	39.18	99	39.41	38.35	39	345,278	0.01%	大買/
2021/02/22	120	39.19	198	39.24	39.40	-78	343,575	-0.02%	大買/大賣/
2021/02/19	103	37.11	81	37.37	36.85	22	341,444	0.01%	大買/
2021/02/18	194	37.67	167	37.91	37.45	27	340,564	0.01%	大買/大賣/
2021/02/17	329.2	35.39	371.4	35.82	36.70	-42.2	334,836	-0.01%	大買/大賣/
2021/02/05	95	33.76	69	34.01	33.70	26	333,779	0.01%
2021/02/04	126	33.54	117	33.83	33.95	9	333,977	0.00%	大買/大賣/
2021/02/03	232	34.48	229	34.44	33.55	3	335,365	0.00%	大買/大賣/
2021/02/02	147	33.27	144.3	32.58	34.10	2.7	334,637	0.00%	大買/大賣/
2021/02/01	99	30.96	102.1	31.33	31.20	-3.1	332,819	0.00%	大賣/
2021/01/29	91	32.04	27	32.25	31.20	64	331,287	0.02%
2021/01/28	131	32.61	169.1	32.79	33.20	-38.1	329,188	-0.01%	大買/大賣/
2021/01/27	32	32.87	26	33.03	32.45	6	326,737	0.00%
2021/01/26	54.2	34.03	23	34.14	33.65	31.2	324,290	0.01%
2021/01/25	127	35.92	73.4	36.21	35.35	53.6	321,731	0.02%	大買/
2021/01/22	139	33.45	207	33.52	35.00	-68	317,020	-0.02%	大買/大賣/
2021/01/21	133	32.52	140.5	32.33	32.10	-7.5	311,919	0.00%	大買/大賣/
2021/01/20	115	31.41	566.2	31.72	30.45	-451.2	307,578	-0.15%	大買/大賣/鉅額交易
2021/01/19	77.2	33.75	83	33.70	32.00	-5.8	301,961	0.00%
2021/01/18	602	33.89	133.5	32.70	34.00	468.5	298,582	0.16%	大買/大賣/鉅額交易
2021/01/15	152.5	35.05	1,097.5	34.35	34.25	-945	291,543	-0.32%	大買/大賣/鉅額交易
2021/01/14	53	38.48	73	39.09	38.05	-20	282,872	-0.01%
2021/01/13	92.2	38.01	388	37.94	37.45	-295.8	277,868	-0.11%	大賣/鉅額交易
2021/01/12	505.3	39.72	34	40.16	38.55	471.3	271,214	0.17%	大買/鉅額交易
2021/01/11	147.5	42.12	194.3	42.24	42.65	-46.8	263,335	-0.02%	大買/大賣/
2021/01/08	794.6	40.04	159.1	39.49	40.30	635.5	258,827	0.25%	大買/大賣/鉅額交易
2021/01/07	743.3	38.65	1,986.5	38.86	38.45	-1,243.2	251,081	-0.50%	大買/大賣/鉅額交易
2021/01/06	69.2	44.35	53	44.07	42.55	16.2	239,427	0.01%
2021/01/05	246.5	44.45	214	44.70	45.50	32.5	232,855	0.01%	大買/大賣/
2021/01/04	69.2	43.49	52	43.71	44.75	17.2	225,311	0.01%
2020/12/31	145.1	39.64	75	39.59	40.70	70.1	217,707	0.03%	大買/
2020/12/30	109	37.96	150	38.22	38.20	-41	211,301	-0.02%	大買/大賣/
2020/12/29	209.2	38.61	155.3	38.50	38.35	53.9	206,347	0.03%	大買/大賣/
2020/12/28	73	35.15	29.5	36.03	36.75	43.5	193,655	0.02%
2020/12/25	152.2	33.13	71	33.12	33.45	81.2	191,484	0.04%	大買/
2020/12/24	132.1	31.14	133	31.57	31.00	-1	186,562	0.00%	大買/大賣/
2020/12/23	30	30.23	26	30.32	30.70	4	184,624	0.00%
2020/12/22	178.8	32.38	213.7	30.98	30.20	-34.9	182,936	-0.02%	大買/大賣/
2020/12/21	304.2	32.50	180	32.48	32.55	124.2	178,077	0.07%	大買/大賣/鉅額交易
2020/12/18	22.1	30.73	1,211	30.61	30.60	-1,189	174,642	-0.68%	大賣/鉅額交易
2020/12/17	25	29.48	18.1	29.51	29.50	6.9	169,195	0.00%
2020/12/16	55	29.35	161	29.52	29.65	-106	168,328	-0.06%	大賣/鉅額交易
2020/12/15	136	29.78	155	29.17	28.65	-19	165,748	-0.01%	大買/大賣/
2020/12/14	271	28.88	286	28.87	29.45	-15	161,575	-0.01%	大買/大賣/
2020/12/11	1,194	27.94	86	27.94	27.15	1,108	159,719	0.69%	大買/鉅額交易
2020/12/10	204	28.84	1,144	28.53	28.90	-940	156,348	-0.60%	大買/大賣/鉅額交易
2020/12/09	238.3	27.95	173	28.15	28.50	65.3	157,119	0.04%	大買/大賣/
2020/12/08	126	26.05	286	26.62	26.65	-160	154,716	-0.10%	大買/大賣/鉅額交易
2020/12/07	111	24.59	147.2	24.07	24.25	-36.2	149,613	-0.02%	大買/大賣/
2020/12/04	120	24.30	106	24.31	24.20	14	148,675	0.01%	大買/大賣/
2020/12/03	61	24.91	17	24.94	24.75	44	148,725	0.03%
2020/12/02	25	24.57	2.1	24.75	24.65	23	150,359	0.02%
2020/12/01	78	23.96	27	24.24	24.30	51	149,880	0.03%
2020/11/30	31	25.10	7	25.09	24.70	24	148,944	0.02%
2020/11/27	728.1	24.65	201	24.85	25.10	527.1	147,374	0.36%	大買/大賣/鉅額交易
2020/11/26	432.3	24.49	45	24.49	24.65	387.3	146,402	0.26%	大買/鉅額交易
2020/11/25	116.1	24.23	125	23.72	23.85	-8.9	145,358	-0.01%	大買/大賣/
2020/11/24	43	23.34	9	23.51	23.15	34	142,622	0.02%
2020/11/23	12.1	23.14	71	23.15	23.45	-58.9	141,379	-0.04%
2020/11/20	35	22.40	30.3	22.21	22.55	4.7	141,017	0.00%
2020/11/19	212.1	22.19	160	22.01	21.95	52.1	142,743	0.04%	大買/大賣/
2020/11/18	183	22.04	181	22.11	22.50	2	140,647	0.00%	大買/大賣/
2020/11/17	1	20.80	3.1	21.04	21.10	-2.1	137,819	0.00%
2020/11/16	216	20.30	3	20.35	20.50	213	138,620	0.15%	大買/鉅額交易
2020/11/13	15	20.01	19	20.31	20.10	-4	139,438	0.00%
2020/11/12	21	19.55	24	19.73	19.50	-3	138,375	0.00%
2020/11/11	34	19.85	45	19.48	20.20	-11	138,779	-0.01%
2020/11/10	357	20.57	156	20.96	19.95	201	137,101	0.15%	大買/大賣/鉅額交易
2020/11/09	5	21.70	157	21.65	21.70	-152	131,851	-0.12%	大賣/鉅額交易
2020/11/06	241	20.04	103	20.07	20.35	138	128,364	0.11%	大買/大賣/鉅額交易
2020/11/05	103	19.89	13	19.76	19.80	90	127,834	0.07%	大買/
2020/11/04	0	0.00	12	19.68	19.80	-12	126,762	-0.01%
2020/11/03	104	19.15	268	19.32	19.25	-164	125,533	-0.13%	大買/大賣/鉅額交易
2020/11/02	289	19.49	233	19.23	19.20	56	124,190	0.05%	大買/大賣/
2020/10/30	103	19.29	303	18.92	18.90	-200	121,735	-0.16%	大買/大賣/鉅額交易
2020/10/29	337	18.72	237	18.84	18.95	100	119,885	0.08%	大買/大賣/
2020/10/28	106.1	19.92	137	19.35	18.80	-30.9	117,910	-0.03%	大買/大賣/
2020/10/27	102	19.70	5	19.60	19.65	97	115,403	0.08%	大買/
2020/10/26	264	19.29	225.2	19.39	19.80	38.8	113,934	0.03%	大買/大賣/
2020/10/23	306	18.46	324	18.71	18.60	-18	109,416	-0.02%	大買/大賣/
2020/10/22	3	17.80	32	17.71	17.90	-29	106,951	-0.03%
2020/10/21	0	0.00	3	17.90	17.85	-3	106,336	0.00%
2020/10/20	3	17.73	6	17.80	17.95	-3	105,733	0.00%
2020/10/19	4	17.83	114	18.03	17.85	-110	104,644	-0.11%	大賣/鉅額交易
2020/10/16	7	17.66	28	17.82	17.65	-21	103,316	-0.02%
2020/10/15	72	17.42	11	17.43	17.50	61	101,167	0.06%
2020/10/14	0	0.00	2	17.10	17.15	-2	99,905	0.00%
2020/10/13	828	16.85	63	16.86	17.00	765	98,781	0.77%	大買/鉅額交易
2020/10/12	7	16.34	0	0.00	16.30	7	96,201	0.01%
2020/10/08	0	0.00	13	16.58	16.65	-13	95,101	-0.01%
2020/10/07	2	16.70	3	16.63	16.65	-1	94,341	0.00%
2020/10/06	1	16.20	2	16.38	16.45	-1	93,537	0.00%
2020/10/05	8	16.27	6	16.36	16.45	2	92,554	0.00%
2020/09/30	4	15.81	39	15.84	15.85	-35	90,775	-0.04%
2020/09/29	12	15.37	13	15.61	15.45	-1	89,783	0.00%
2020/09/28	35	15.29	36	15.43	15.55	-1	88,723	0.00%
2020/09/25	37	15.37	37	15.37	15.40	0	88,039	0.00%
2020/09/24	65	15.00	24	15.07	14.80	41	85,793	0.05%
2020/09/23	20	15.16	11	15.06	15.20	9	83,579	0.01%
2020/09/22	62	15.96	66	15.79	15.80	-4	79,654	-0.01%
2020/09/21	9	15.81	11	15.80	15.80	-2	78,597	0.00%
2020/09/18	12	16.03	1	16.25	16.05	11	77,335	0.01%
2020/09/17	26	16.17	17	16.37	16.10	9	76,254	0.01%
2020/09/16	38.1	16.03	12	16.02	16.10	26.1	74,588	0.03%
2020/09/15	27	16.72	10	16.83	16.90	17	71,108	0.02%
2020/09/14	30.1	16.99	33	17.19	16.50	-2.9	69,318	0.00%
2020/09/11	62	18.51	115.3	18.05	17.70	-53.3	64,199	-0.08%	大賣/
2020/09/10	10	19.10	45.9	19.13	19.05	-35.9	60,379	-0.06%
2020/09/09	40.2	18.77	8	18.78	19.00	32.2	59,235	0.05%
2020/09/08	73	18.67	83.5	18.77	18.70	-10.5	57,847	-0.02%
2020/09/07	8	19.17	33	19.21	18.80	-25	55,986	-0.04%
2020/09/04	172	18.40	246.5	18.61	18.80	-74.5	52,869	-0.14%	大買/大賣/
2020/09/03	156	17.98	175	17.76	18.20	-19	51,321	-0.04%	大買/大賣/
2020/09/02	1	17.40	15	17.43	17.60	-14	49,450	-0.03%
2020/09/01	1	16.90	89	16.97	17.20	-88	48,390	-0.18%
2020/08/31	124	17.23	108	16.99	17.40	16	46,838	0.03%	大買/大賣/
2020/08/28	122	16.48	2	16.63	16.35	120	43,576	0.28%	大買/鉅額交易
2020/08/27	1	16.45	6	16.35	16.25	-5	42,409	-0.01%
2020/08/26	4.1	16.62	27	16.52	16.45	-22.9	41,223	-0.06%
2020/08/25	281	16.08	159	15.89	16.30	122	39,046	0.31%	大買/大賣/鉅額交易
2020/08/24	20	15.22	1.2	15.31	15.20	18.8	34,943	0.05%
2020/08/21	57	15.21	59	15.44	15.20	-2	34,183	-0.01%
2020/08/20	104	15.42	40	14.94	15.00	64	32,488	0.20%	大買/
2020/08/19	9	15.31	7	15.39	15.40	2	29,075	0.01%
2020/08/18	24	15.11	70	15.08	15.20	-46	26,709	-0.17%
2020/08/17	64	14.68	25.4	14.64	14.90	38.6	23,874	0.16%
2020/08/14	10	13.50	19	13.36	13.55	-9	21,723	-0.04%
2020/08/13	8	12.36	9	12.46	12.35	-1	19,151	-0.01%
2020/08/12	162	11.97	1	12.05	12.20	161	18,795	0.86%	大買/鉅額交易
2020/08/11	203	12.50	1,441	12.55	12.45	-1,238	18,327	-6.75%	大買/大賣/鉅額交易
2020/08/10	1,441	12.50	7	12.24	12.50	1,434	16,859	8.51%	大買/鉅額交易
2020/08/06	3	11.10	5	11.21	11.15	-2	15,304	-0.01%
2020/08/05	0	0.00	10	11.05	11.05	-10	15,222	-0.07%
2020/07/31	10	11.20	3	11.20	11.00	7	15,225	0.05%
2020/07/16	1	11.00	17	10.95	11.05	-16	16,385	-0.10%
2020/07/08	0	0.00	0.5	11.15	11.15	-0.5	16,764	0.00%
2020/07/07	0	0.00	5	11.14	11.25	-5	16,658	-0.03%
2020/07/03	5	11.15	5	11.15	11.15	0	16,619	0.00%
2020/07/02	2	10.90	0	0.00	10.80	2	16,356	0.01%
2020/06/24	3	10.75	0	0.00	10.75	3	16,690	0.02%
2020/06/22	2	10.80	0	0.00	10.75	2	16,764	0.01%
2020/06/19	3	10.83	0	0.00	10.80	3	16,841	0.02%
2020/06/18	2	11.00	0	0.00	11.00	2	16,660	0.01%
2020/06/16	3	10.95	8.8	11.03	11.25	-5.8	16,725	-0.03%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/09	0	0.00	14	11.34	11.30	-14	17,670	-0.08%
2020/06/08	1	11.40	90	11.45	11.35	-89	17,874	-0.50%
2020/06/05	52	11.60	3	11.42	11.40	49	17,760	0.28%
2020/06/03	1	11.30	6	11.25	11.30	-5	17,902	-0.03%
2020/06/02	1	11.20	0	0.00	11.25	1	17,855	0.01%
2020/06/01	53	11.29	5	11.24	11.20	48	18,068	0.27%
2020/05/27	0	0.00	5	10.90	10.85	-5	17,467	-0.03%
2020/05/26	0	0.00	1	10.95	10.95	-1	17,513	-0.01%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/21	3	11.00	0	0.00	11.00	3	17,444	0.02%
2020/05/19	0	0.00	3	10.88	10.70	-3	16,592	-0.02%
2020/05/12	3	10.58	0	0.00	10.50	3	16,654	0.02%
2020/05/11	0	0.00	4	10.85	10.75	-4	16,641	-0.02%
2020/05/08	0	0.00	3	10.55	10.55	-3	16,543	-0.02%
2020/05/07	2	10.65	0	0.00	10.60	2	16,552	0.01%
2020/05/06	2.8	10.56	0	0.00	10.55	2.8	16,635	0.02%
2020/05/05	5	10.65	0	0.00	10.65	5	16,636	0.03%
2020/05/04	6	10.71	2	10.85	10.75	4	16,637	0.02%
2020/04/28	0	0.00	5	10.44	10.55	-5	15,964	-0.03%
2020/04/27	0	0.00	2	10.20	10.20	-2	16,250	-0.01%
2020/04/24	6	9.96	13	10.02	9.94	-7	16,289	-0.04%
2020/04/23	0	0.00	0.6	10.05	10.05	-0.6	16,292	0.00%
2020/04/21	4.8	9.90	2	9.87	9.88	2.8	16,366	0.02%
2020/04/20	3	10.10	0	0.00	10.10	3	16,196	0.02%
2020/04/17	4	10.25	0	0.00	10.25	4	16,085	0.02%
2020/04/16	3	10.20	3.1	10.23	10.30	-0.1	16,326	0.00%
2020/04/15	0	0.00	8	10.60	10.35	-8	16,298	-0.05%
2020/04/14	0	0.00	1	10.20	10.15	-1	15,993	-0.01%
2020/04/13	3	10.05	0	0.00	10.05	3	15,991	0.02%
2020/04/10	2	10.10	0	0.00	10.20	2	16,231	0.01%
2020/04/09	0	0.00	20	10.26	10.25	-20	16,548	-0.12%
2020/04/08	3	9.52	0	0.00	9.66	3	16,231	0.02%
2020/04/06	2	8.99	0	0.00	9.11	2	15,969	0.01%
2020/04/01	2	9.11	0	0.00	9.10	2	15,850	0.01%
2020/03/31	4	9.20	5	9.24	9.25	-1	15,718	-0.01%
2020/03/30	2	9.07	2	9.19	9.23	0	15,543	0.00%
2020/03/27	5	9.63	10	9.43	9.40	-5	15,373	-0.03%
2020/03/26	1	9.68	0	0.00	9.67	1	15,138	0.01%
2020/03/24	0	0.00	10	9.60	9.44	-10	14,981	-0.07%
2020/03/23	7	9.03	7	9.24	9.24	0	15,121	0.00%
2020/03/18	10	9.39	10	9.61	9.50	0	14,626	0.00%
2020/03/17	8	9.39	0.2	9.42	9.42	7.8	14,397	0.05%
2020/03/16	5	10.07	4	10.40	9.86	1	14,019	0.01%
2020/03/13	7	10.21	15	10.15	10.45	-8	13,652	-0.06%
2020/03/12	3	11.20	1	11.30	11.10	2	13,317	0.02%
2020/03/11	11	11.75	0	0.00	11.55	11	13,052	0.08%
2020/03/09	10	11.35	20	11.50	11.40	-10	12,959	-0.08%
2020/03/06	1	11.65	1	11.70	11.70	0	12,639	0.00%
2020/03/05	0	0.00	2	11.80	11.85	-2	12,641	-0.02%
2020/03/03	2	11.50	0	0.00	11.40	2	12,316	0.02%
2020/02/27	0.9	11.55	0	0.00	11.55	0.9	12,396	0.01%
2020/02/21	30	11.77	0	0.00	11.75	30	12,615	0.24%
2020/02/06	0	0.00	2	11.90	11.95	-2	12,973	-0.02%
2020/02/03	1	11.20	1	11.50	11.45	0	13,083	0.00%
2020/01/31	1	11.90	0	0.00	11.75	1	13,329	0.01%
2020/01/30	11	12.20	10	11.80	11.80	1	13,347	0.01%
2020/01/17	3	12.95	0	0.00	13.00	3	13,144	0.02%
2020/01/07	0	0.00	1	13.00	12.90	-1	12,458	-0.01%
2020/01/03	0	0.00	12	12.83	13.00	-12	12,096	-0.10%
2020/01/02	0	0.00	25	12.70	12.70	-25	11,649	-0.21%
2019/12/25	0	0.00	0.1	12.50	12.55	-0.1	11,797	0.00%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	8	12.21	12.20	-8	11,742	-0.07%
2019/12/06	0	0.00	5.2	12.25	12.25	-5.2	11,693	-0.04%
2019/12/05	5	12.30	17	12.30	12.35	-12	11,600	-0.10%
2019/12/04	5	12.40	0	0.00	12.35	5	11,313	0.04%
2019/12/03	0	0.00	2	12.35	12.45	-2	11,336	-0.02%
2019/11/29	20	12.50	0	0.00	12.40	20	11,292	0.18%
2019/11/28	5	12.65	0	0.00	12.55	5	11,148	0.04%
2019/11/27	0	0.00	2	12.58	12.55	-2	11,136	-0.02%
2019/11/25	1	12.35	0.9	12.35	12.35	0.1	10,860	0.00%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/21	20	12.55	20	12.55	12.55	0	10,902	0.00%
2019/11/20	0	0.00	1	12.70	12.85	-1	10,885	-0.01%
2019/11/11	2	12.85	2	12.70	12.70	0	11,327	0.00%
2019/11/08	0	0.00	2	12.75	12.75	-2	11,311	-0.02%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/05	10	12.43	10	12.53	12.65	0	11,154	0.00%
2019/11/04	0	0.00	5	12.70	12.80	-5	10,738	-0.05%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	0	0.00	5	12.65	12.50	-5	11,116	-0.04%
2019/10/30	13	12.53	1	12.50	12.60	12	11,159	0.11%
2019/10/29	3	12.87	0	0.00	12.70	3	10,954	0.03%
2019/10/28	2	13.10	0	0.00	13.05	2	11,109	0.02%
2019/10/25	2	13.35	0	0.00	13.20	2	11,122	0.02%
2019/10/24	0	0.00	5	13.15	13.10	-5	11,016	-0.05%
2019/10/18	6	13.11	0	0.00	13.15	6	12,024	0.05%
2019/10/08	0	0.00	3	12.90	12.70	-3	12,213	-0.02%
2019/10/03	10	12.70	10	12.80	12.70	0	12,315	0.00%
2019/10/02	21	13.07	20	13.05	13.05	1	12,431	0.01%
2019/10/01	0	0.00	3	13.20	13.25	-3	12,417	-0.02%
2019/09/27	2	13.10	2	13.05	13.00	0	12,493	0.00%
2019/09/26	5	13.10	0	0.00	13.10	5	12,573	0.04%
2019/09/25	10	13.05	10	13.13	13.15	0	12,805	0.00%
2019/09/19	0	0.00	0.1	13.00	13.10	-0.1	13,148	0.00%
2019/09/18	0	0.00	1	13.15	13.10	-1	13,170	-0.01%
2019/09/16	0	0.00	6	13.15	13.00	-6	13,336	-0.04%
2019/09/10	1	13.25	0	0.00	13.15	1	13,246	0.01%
2019/09/05	0	0.00	13	13.00	13.05	-13	13,032	-0.10%
2019/09/04	0	0.00	7	12.95	12.90	-7	12,923	-0.05%
2019/09/02	1	12.85	0	0.00	12.85	1	12,927	0.01%
2019/08/26	5	12.55	5	12.65	12.55	0	12,879	0.00%
2019/08/22	5	12.50	0	0.00	12.70	5	12,850	0.04%
2019/08/19	20	12.53	20	12.50	12.45	0	12,849	0.00%
2019/08/16	14	12.45	10	12.50	12.65	4	12,780	0.03%
2019/08/15	20	12.60	20	12.70	12.65	0	12,550	0.00%
2019/08/14	16	12.78	10	12.85	12.90	6	12,447	0.05%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/08/06	0	0.00	10	12.95	13.25	-10	12,195	-0.08%
2019/07/25	100	13.70	0	0.00	14.10	100	11,566	0.86%
2019/07/22	4	14.08	14	14.08	14.15	-10	11,146	-0.09%
2019/07/18	2	13.45	0	0.00	13.50	2	10,554	0.02%
2019/06/21	0	0.00	11	12.50	12.45	-11	11,358	-0.10%
2019/06/11	1	12.05	0	0.00	12.05	1	11,463	0.01%
2019/05/27	2	12.05	19	12.05	12.05	-17	11,810	-0.14%
2019/05/23	12	11.95	0	0.00	11.95	12	12,022	0.10%
2019/05/16	0	0.00	2	12.25	12.30	-2	12,273	-0.02%
2019/05/14	2	12.30	2	12.45	12.35	0	12,283	0.00%
2019/05/07	0	0.00	42	13.05	13.00	-42	11,647	-0.36%
2019/05/06	8	13.11	11	13.03	13.05	-3	11,436	-0.03%
2019/05/03	0	0.00	4	13.58	13.70	-4	10,955	-0.04%
2019/05/02	27	13.70	1.1	13.70	13.75	25.9	10,789	0.24%
2019/04/30	11	13.45	0.2	13.45	13.55	10.9	10,535	0.10%
2019/04/29	10	13.40	0	0.00	13.40	10	10,393	0.10%
2019/04/25	0	0.00	0.5	13.30	13.40	-0.5	10,233	-0.01%
2019/04/24	0	0.00	3	13.40	13.20	-3	10,129	-0.03%
2019/04/23	7	13.27	5	13.39	13.45	2	10,026	0.02%
2019/04/22	81	13.26	81	13.44	13.30	0	9,816	0.00%
2019/04/19	50	12.70	52	12.80	12.95	-2	9,401	-0.02%
2019/04/18	3	12.72	2	12.60	12.60	1	8,979	0.01%
2019/04/17	0	0.00	20	12.70	12.70	-20	8,847	-0.23%
2019/04/16	0	0.00	25	12.65	12.65	-25	8,641	-0.29%
2019/04/15	20	12.45	37	12.60	12.60	-17	8,450	-0.20%
2019/04/11	50	12.25	30	12.20	12.20	20	8,020	0.25%
2019/04/08	2	12.05	0	0.00	12.05	2	8,021	0.02%
2019/04/03	0	0.00	30	12.00	12.00	-30	7,930	-0.38%
2019/03/28	30	11.65	0	0.00	11.70	30	8,008	0.37%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	1	11.85	0	0.00	11.85	1	8,036	0.01%
2019/03/25	20	11.95	0	0.00	11.90	20	7,976	0.25%
2019/03/18	2	12.15	0	0.00	12.15	2	8,704	0.02%
2019/03/14	2	12.15	0	0.00	12.05	2	8,766	0.02%
2019/03/12	0	0.00	10	12.25	12.30	-10	9,116	-0.11%
2019/03/07	0	0.00	1	12.15	12.15	-1	11,056	-0.01%
2019/03/05	0	0.00	55.2	12.34	12.20	-55.2	11,745	-0.47%
2019/03/04	0	0.00	5	12.37	12.40	-5	11,900	-0.04%
2019/02/27	102	12.60	100	12.45	12.45	2	11,874	0.02%	大買/
2019/02/26	100	12.45	50	12.50	12.50	50	11,688	0.43%
2019/02/25	0	0.00	2	12.30	12.25	-2	11,552	-0.02%
2019/02/21	0	0.00	10	12.20	12.25	-10	11,478	-0.09%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/15	0	0.00	2	12.00	11.85	-2	11,419	-0.02%
2019/02/13	10	11.85	0	0.00	11.85	10	11,295	0.09%
2019/01/30	2	11.95	0.2	12.00	11.95	1.8	11,311	0.02%
2019/01/25	0	0.00	2	12.10	12.05	-2	11,464	-0.02%
2019/01/22	0	0.00	6	12.10	12.10	-6	11,772	-0.05%
2019/01/16	0	0.00	2.1	12.05	12.00	-2.1	12,202	-0.02%
2019/01/15	0	0.00	25	12.01	12.10	-25	12,229	-0.20%
2019/01/14	20	11.80	0	0.00	11.75	20	12,224	0.16%
2019/01/10	0	0.00	11	11.95	12.00	-11	12,443	-0.09%
2019/01/09	0	0.00	10	12.05	12.05	-10	12,471	-0.08%
2019/01/07	10	11.80	0	0.00	11.95	10	12,443	0.08%
2018/12/27	0	0.00	5	12.00	12.00	-5	12,791	-0.04%
2018/12/25	0	0.00	1	11.80	11.85	-1	12,773	-0.01%
2018/12/21	20	12.00	0	0.00	12.05	20	12,750	0.16%
2018/12/18	0	0.00	10	12.70	12.50	-10	12,435	-0.08%
2018/12/17	1.1	12.84	1	12.90	12.85	0.1	12,300	0.00%
2018/12/14	0	0.00	12	12.35	12.50	-12	12,009	-0.10%
2018/12/13	4	12.48	6	12.50	12.50	-2	12,011	-0.02%
2018/12/11	5	12.04	0	0.00	12.05	5	11,561	0.04%
2018/12/10	2	11.75	0	0.00	11.80	2	11,391	0.02%
2018/12/06	8	11.88	15	11.85	11.90	-7	11,273	-0.06%
2018/12/05	2	12.23	50	12.20	12.20	-48	11,076	-0.43%
2018/12/04	60	12.11	5	12.20	12.25	55	10,963	0.50%
2018/12/03	3	12.05	22	12.04	11.95	-19	10,609	-0.18%
2018/11/30	12	11.70	0	0.00	11.65	12	10,062	0.12%
2018/11/29	0	0.00	2	12.15	12.00	-2	9,059	-0.02%
2018/11/28	2	12.15	3	11.90	12.15	-1	8,833	-0.01%
2018/11/27	12	11.67	2	11.65	11.75	10	8,377	0.12%
2018/11/26	0	0.00	4	11.75	11.65	-4	8,199	-0.05%
2018/11/23	5	11.55	0	0.00	11.45	5	8,107	0.06%
2018/11/22	0	0.00	13	11.69	11.60	-13	8,228	-0.16%
2018/11/21	0	0.00	44	11.71	11.70	-44	8,322	-0.53%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/19	4	11.65	0	0.00	11.70	4	8,201	0.05%
2018/11/15	12	11.69	0	0.00	11.70	12	8,162	0.15%
2018/11/14	0	0.00	42	11.50	11.70	-42	8,118	-0.52%
2018/11/13	20	11.30	0	0.00	11.40	20	8,000	0.25%
2018/11/02	1	11.35	0	0.00	11.35	1	8,002	0.01%
2018/11/01	2	11.30	0	0.00	11.25	2	8,056	0.02%
2018/10/31	1	11.40	0	0.00	11.40	1	8,066	0.01%
2018/10/25	2	11.48	0	0.00	11.40	2	8,166	0.02%
2018/10/24	0	0.00	42	11.86	11.85	-42	8,005	-0.52%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/22	0	0.00	1	12.20	12.20	-1	8,002	-0.01%
2018/10/19	5	12.02	4	12.11	12.35	1	7,969	0.01%
2018/10/18	1	12.00	4	12.26	12.15	-3	7,878	-0.04%
2018/10/17	1	11.85	5	11.83	11.70	-4	7,784	-0.05%
2018/10/16	0	0.00	13.6	11.91	11.75	-13.6	7,790	-0.17%
2018/10/15	0	0.00	2	11.75	11.75	-2	7,789	-0.03%
2018/10/12	8	11.69	0	0.00	11.70	8	7,777	0.10%
2018/10/11	5	12.00	4	12.18	11.55	1	7,688	0.01%
2018/10/09	0	0.00	101	12.55	12.55	-101	7,394	-1.37%	大賣/鉅額交易
2018/10/08	0	0.00	17	12.60	12.45	-17	7,373	-0.23%
2018/10/05	2	12.65	0	0.00	12.45	2	7,348	0.03%
2018/10/04	0	0.00	15	12.88	12.80	-15	7,409	-0.20%
2018/10/01	25	13.03	0	0.00	13.05	25	7,518	0.33%
2018/09/27	20	13.03	16	13.08	13.05	4	7,588	0.05%
2018/09/26	0	0.00	23	12.83	12.90	-23	7,462	-0.31%
2018/09/25	0	0.00	6	12.83	12.90	-6	7,581	-0.08%
2018/09/20	10	12.55	0	0.00	12.60	10	7,933	0.13%
2018/09/19	5	12.40	0	0.00	12.70	5	8,140	0.06%
2018/09/11	15	12.22	0	0.00	12.30	15	8,988	0.17%
2018/09/10	2	12.10	0	0.00	12.10	2	9,068	0.02%
2018/09/07	4	12.50	0	0.00	12.35	4	8,996	0.04%
2018/08/31	0	0.00	10	12.85	13.05	-10	9,105	-0.11%
2018/08/30	10	12.90	0	0.00	12.85	10	9,112	0.11%
2018/08/29	2	13.10	2	13.10	13.00	0	9,103	0.00%
2018/08/28	5	13.53	0	0.00	13.55	5	8,936	0.06%
2018/08/22	10	13.55	0	0.00	13.65	10	9,155	0.11%
2018/08/16	2	13.00	0	0.00	13.30	2	9,419	0.02%
2018/08/09	0	0.00	6	14.10	14.20	-6	10,151	-0.06%
2018/08/08	0	0.00	20	14.15	14.15	-20	10,192	-0.20%
2018/08/07	0	0.00	14	14.40	14.35	-14	10,188	-0.14%
2018/08/06	50	14.30	10	14.40	14.40	40	10,217	0.39%
2018/08/02	4	14.15	0	0.00	13.85	4	10,189	0.04%
2018/08/01	0	0.00	12	13.99	14.15	-12	10,196	-0.12%
2018/07/25	0	0.00	7	13.59	13.45	-7	10,353	-0.07%
2018/07/24	0	0.00	5	13.45	13.55	-5	10,704	-0.05%
2018/07/23	0	0.00	4	13.25	13.30	-4	10,814	-0.04%
2018/07/19	6	13.39	0	0.00	13.45	6	11,111	0.05%
2018/07/12	5	12.90	0	0.00	12.90	5	11,588	0.04%
2018/07/05	2	13.00	28	13.04	12.90	-26	11,719	-0.22%
2018/06/29	15	12.90	0	0.00	13.00	15	11,668	0.13%
2018/06/28	8	12.93	0	0.00	12.95	8	11,482	0.07%
2018/06/27	2	13.23	0	0.00	13.05	2	11,368	0.02%
2018/06/26	7	13.36	0	0.00	13.30	7	11,309	0.06%
2018/06/25	4	13.98	0	0.00	13.80	4	11,240	0.04%
2018/06/22	5	14.15	32	14.20	14.10	-27	11,204	-0.24%
2018/06/21	5	14.35	0	0.00	14.25	5	11,323	0.04%
2018/06/20	5	14.45	0	0.00	14.35	5	11,437	0.04%
2018/06/12	0	0.00	13.1	14.75	14.75	-13.1	12,633	-0.10%
2018/06/11	5	14.65	0	0.00	14.65	5	12,648	0.04%
2018/06/06	0	0.00	5	15.05	14.95	-5	12,905	-0.04%
2018/06/01	5	14.85	0	0.00	14.90	5	13,142	0.04%
2018/05/30	5	14.75	0	0.00	14.75	5	13,509	0.04%
2018/05/29	0	0.00	5	15.20	15.05	-5	13,537	-0.04%
2018/05/24	0	0.00	5	15.30	15.25	-5	13,928	-0.04%
2018/05/23	5	15.60	2	15.45	15.25	3	13,882	0.02%
2018/05/22	0	0.00	12	15.58	15.40	-12	13,950	-0.09%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/16	2	14.73	0	0.00	14.80	2	14,026	0.01%
2018/05/14	2	14.55	0	0.00	14.65	2	15,200	0.01%
2018/05/11	1	15.00	0	0.00	14.95	1	15,437	0.01%
2018/05/10	5	15.00	0	0.00	14.95	5	15,718	0.03%
2018/05/04	0	0.00	50	14.95	15.00	-50	15,983	-0.31%
2018/05/02	3	15.15	17.2	15.10	15.05	-14.2	16,161	-0.09%
2018/04/30	50	14.85	0	0.00	15.10	50	16,509	0.30%
2018/04/27	1	14.20	50	14.30	14.30	-49	16,687	-0.29%
2018/04/26	50	14.60	0	0.00	14.20	50	17,170	0.29%
2018/04/24	2	14.70	0	0.00	14.55	2	17,631	0.01%
2018/04/20	0.1	14.95	0	0.00	14.95	0.1	18,094	0.00%
2018/04/13	10	15.05	0	0.00	15.05	10	19,558	0.05%
2018/04/12	8	15.04	0	0.00	15.00	8	20,260	0.04%
2018/03/30	0.1	15.10	0	0.00	15.10	0.1	29,003	0.00%
2018/03/29	1	15.00	0	0.00	15.05	1	29,102	0.00%
2018/03/28	2	15.15	0	0.00	15.10	2	29,124	0.01%
2018/03/27	1	15.35	0	0.00	15.30	1	29,139	0.00%
2018/03/22	1	16.00	0	0.00	15.75	1	29,682	0.00%
2018/03/20	0	0.00	4	16.14	16.15	-4	29,294	-0.01%
2018/03/19	2	16.08	3	16.13	16.20	-1	29,292	0.00%
2018/03/13	0	0.00	1	15.70	15.70	-1	29,749	0.00%
2018/03/12	0	0.00	4	15.84	15.85	-4	31,022	-0.01%
2018/03/08	3	15.25	0	0.00	15.10	3	31,526	0.01%
2018/03/06	1	15.10	0	0.00	15.05	1	32,372	0.00%
2018/03/05	2	15.25	0	0.00	15.20	2	32,372	0.01%
2018/03/02	2	15.55	0	0.00	15.55	2	32,368	0.01%
2018/03/01	0	0.00	2	15.68	15.90	-2	32,670	-0.01%
2018/02/27	0	0.00	6	15.55	15.45	-6	32,580	-0.02%
2018/02/23	0	0.00	5	15.70	15.50	-5	32,621	-0.02%
2018/02/22	0	0.00	1	15.60	15.60	-1	32,912	0.00%
2018/02/21	0	0.00	2	15.58	15.50	-2	32,819	-0.01%
2018/02/12	1	15.20	10	15.23	15.10	-9	32,807	-0.03%
2018/02/09	13	14.76	1	14.85	15.10	12	32,797	0.04%
2018/02/08	2	15.55	2	15.63	15.25	0	32,727	0.00%
2018/02/07	5	15.58	1	15.80	15.50	4	32,820	0.01%
2018/02/06	13	15.52	5	15.25	15.30	8	33,097	0.02%
2018/02/05	0	0.00	4	16.44	16.45	-4	32,631	-0.01%
2018/02/02	6	16.94	0	0.00	16.80	6	32,616	0.02%
2018/02/01	7	17.13	0	0.00	17.15	7	32,782	0.02%
2018/01/31	6.1	17.17	0	0.00	17.25	6.1	32,975	0.02%
2018/01/30	5	17.15	0	0.00	17.20	5	33,901	0.01%
2018/01/29	0	0.00	12	17.30	17.50	-12	33,872	-0.04%
2018/01/25	0	0.00	2	17.40	17.40	-2	34,056	-0.01%
2018/01/24	4	17.50	13	17.47	17.60	-9	34,671	-0.03%
2018/01/23	13	17.10	7	17.22	17.15	6	34,505	0.02%
2018/01/22	2	17.80	4	17.78	17.50	-2	34,772	-0.01%
2018/01/19	0	0.00	1	18.05	18.05	-1	34,455	0.00%
2018/01/18	0	0.00	62	18.20	18.10	-62	34,640	-0.18%
2018/01/17	2	18.00	22	17.77	18.05	-20	34,805	-0.06%
2018/01/16	5	17.85	2	17.88	17.80	3	35,518	0.01%
2018/01/15	0	0.00	1	18.10	18.05	-1	35,990	0.00%
2018/01/12	10	17.91	12	17.97	18.00	-2	36,139	-0.01%
2018/01/11	67.1	18.05	2	17.95	17.85	65.1	35,930	0.18%
2018/01/10	11	17.87	9	17.97	17.75	2	35,893	0.01%
2018/01/09	7	18.23	5	18.26	18.20	2	35,609	0.01%
2018/01/08	38	18.42	22	18.34	18.40	16	35,487	0.05%
2018/01/05	39.5	18.53	29.2	18.58	18.70	10.3	35,212	0.03%
2018/01/04	7	17.81	4	17.88	18.15	3	32,858	0.01%
2018/01/03	154.8	18.30	162	17.83	17.70	-7.2	31,810	-0.02%	大買/大賣/
2018/01/02	253	17.45	264.6	17.71	17.95	-11.6	29,691	-0.04%	大買/大賣/