長榮 (2603)-元富-花蓮券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮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
2024/05/08	13.4	174.04	0.2	173.65	172.50	13.2	39,204	0.03%
2024/05/07	2.1	179.98	0.1	182.45	178.00	2	38,428	0.01%
2024/05/06	0.2	180.50	8.2	180.70	180.50	-8	38,171	-0.02%
2024/05/03	3.1	181.92	3	180.17	180.00	0.1	38,082	0.00%
2024/05/02	11.2	188.20	3	186.70	181.50	8.2	37,955	0.02%
2024/04/30	8	188.31	8.8	187.91	189.50	-0.8	37,605	0.00%
2024/04/29	13	191.69	9.4	191.01	191.50	3.6	37,284	0.01%
2024/04/26	3.6	184.83	12.8	184.62	187.00	-9.2	36,888	-0.02%
2024/04/25	5	179.10	3.1	178.74	181.00	1.9	36,262	0.01%
2024/04/24	1	175.00	17.8	179.43	180.00	-16.8	36,522	-0.05%
2024/04/23	12	175.42	4	174.50	173.50	8	36,537	0.02%
2024/04/22	2	175.54	8.6	180.00	174.00	-6.6	36,681	-0.02%
2024/04/19	3	174.17	10	175.57	172.50	-7	36,159	-0.02%
2024/04/18	3.2	168.57	0	0.00	168.00	3.2	36,032	0.01%
2024/04/17	1	171.00	0	0.00	170.50	1	36,093	0.00%
2024/04/16	3	172.67	3.9	173.35	170.50	-0.9	36,505	0.00%
2024/04/15	0	0.00	8.5	179.12	178.00	-8.5	37,006	-0.02%
2024/04/12	2	176.25	3.7	176.40	176.50	-1.7	37,086	0.00%
2024/04/11	0	0.00	7.2	173.75	175.00	-7.2	37,542	-0.02%
2024/04/10	0	0.00	7	170.07	169.00	-7	38,445	-0.02%
2024/04/09	2	171.00	2.2	171.00	171.00	-0.2	39,073	0.00%
2024/04/08	2	165.75	3	167.16	168.00	-1	39,673	0.00%
2024/04/03	5	166.00	7.5	165.73	165.00	-2.5	39,600	-0.01%
2024/04/02	10.1	165.29	2.4	165.07	165.50	7.8	39,719	0.02%
2024/04/01	13.1	169.38	9.4	168.57	167.50	3.7	39,542	0.01%
2024/03/29	10.2	175.13	12.1	176.59	172.00	-1.9	39,509	0.00%
2024/03/28	12	176.54	7.1	176.85	176.00	4.9	39,026	0.01%
2024/03/27	3	175.67	6	174.84	175.50	-3	38,886	-0.01%
2024/03/26	3.3	170.13	8	170.37	171.50	-4.8	39,666	-0.01%
2024/03/25	2.1	171.54	5.1	173.32	173.50	-3	40,019	-0.01%
2024/03/22	22.3	171.69	3	170.33	170.00	19.3	40,849	0.05%
2024/03/21	10.1	177.05	12	178.62	175.00	-1.9	41,611	0.00%
2024/03/20	25.8	179.75	21.3	180.50	176.00	4.6	41,532	0.01%
2024/03/19	2.5	167.54	22.3	169.43	177.00	-19.9	40,415	-0.05%
2024/03/18	34.9	164.10	32	163.13	164.50	2.9	39,780	0.01%
2024/03/15	50.5	169.19	13.1	169.91	166.50	37.4	40,039	0.09%
2024/03/14	8.8	183.42	4.2	184.07	183.50	4.6	38,795	0.01%
2024/03/13	11.3	191.18	17.1	191.45	191.00	-5.8	38,018	-0.02%
2024/03/12	15.3	184.67	14.7	184.92	187.50	0.7	37,317	0.00%
2024/03/11	32.5	180.63	15	181.70	180.00	17.5	36,896	0.05%
2024/03/08	15.3	179.84	12.7	182.93	179.50	2.6	36,775	0.01%
2024/03/07	2	174.28	15.2	175.44	177.50	-13.2	36,257	-0.04%
2024/03/06	3.1	171.03	0.4	172.00	171.50	2.7	35,864	0.01%
2024/03/05	6.4	173.31	1.1	175.54	173.50	5.3	35,697	0.01%
2024/03/04	17	168.47	18.1	169.46	172.00	-1.1	35,258	0.00%
2024/03/01	4	164.63	0	0.00	165.00	4	34,722	0.01%
2024/02/29	5	165.40	17.2	165.30	165.50	-12.2	34,435	-0.04%
2024/02/27	12	162.25	0.6	159.50	159.50	11.4	33,938	0.03%
2024/02/26	0.1	159.50	4.4	159.95	160.00	-4.3	33,830	-0.01%
2024/02/23	8.6	160.26	1.8	163.14	159.50	6.8	33,829	0.02%
2024/02/22	4	160.25	37.7	160.53	162.50	-33.7	33,543	-0.10%
2024/02/21	6	156.83	12.1	156.33	155.00	-6.1	32,882	-0.02%
2024/02/20	5	150.50	5	154.59	153.50	0	32,583	0.00%
2024/02/19	0	148.50	8	148.63	149.00	-8	32,553	-0.02%
2024/02/16	7	151.21	4	148.50	148.00	3	32,785	0.01%
2024/02/15	18	146.97	13	147.81	149.00	5	33,361	0.01%
2024/02/05	0	0.00	4	151.50	152.00	-4	33,037	-0.01%
2024/02/02	21.1	151.45	6	153.50	150.00	15.1	32,998	0.05%
2024/02/01	4	154.63	12.4	155.49	157.00	-8.4	32,542	-0.03%
2024/01/31	2	150.25	3	150.50	150.50	-1	32,117	0.00%
2024/01/30	2	152.00	4	152.25	151.50	-2	32,035	-0.01%
2024/01/29	1	150.50	2	151.50	151.50	-1	32,167	0.00%
2024/01/26	6.2	150.35	1	152.50	151.00	5.2	32,157	0.02%
2024/01/25	4.6	152.26	6	151.58	151.50	-1.4	32,011	0.00%
2024/01/24	2	154.00	3.3	155.65	153.50	-1.3	31,874	0.00%
2024/01/23	14	153.39	17	153.15	152.50	-3	31,848	-0.01%
2024/01/22	22.1	151.48	16	150.00	152.50	6.1	31,840	0.02%
2024/01/19	4	155.75	1	155.00	155.00	3	31,526	0.01%
2024/01/18	4	156.50	6.3	154.23	158.00	-2.3	31,319	-0.01%
2024/01/17	4	153.25	4.6	152.34	152.50	-0.6	30,863	0.00%
2024/01/16	2	154.00	19	155.24	153.50	-17	30,351	-0.06%
2024/01/15	14	159.29	14	158.61	158.50	0	29,887	0.00%
2024/01/12	11	153.82	15.4	154.86	156.50	-4.4	29,552	-0.01%
2024/01/11	1	150.50	5	148.80	149.00	-4	28,933	-0.01%
2024/01/10	5.2	147.61	6.5	147.51	148.00	-1.3	28,833	0.00%
2024/01/09	21.4	151.75	10.3	152.37	151.50	11.1	28,159	0.04%
2024/01/08	4	158.88	2	161.00	160.50	2	27,201	0.01%
2024/01/05	7	161.78	2.7	161.45	162.50	4.4	26,660	0.02%
2024/01/04	17.4	159.45	25.8	160.65	161.00	-8.4	26,027	-0.03%
2024/01/03	5	154.50	10.4	154.51	155.00	-5.3	25,080	-0.02%
2024/01/02	13	150.61	19.1	150.77	151.00	-6	24,376	-0.02%
2023/12/29	6	142.92	4	142.50	143.50	2	23,571	0.01%
2023/12/28	7	143.71	14	143.93	143.00	-7	23,503	-0.03%
2023/12/27	15	148.54	8.3	148.68	147.00	6.7	23,295	0.03%
2023/12/26	3	143.50	4	145.88	146.50	-1	23,118	0.00%
2023/12/25	19.8	144.13	7.1	142.31	142.00	12.7	22,603	0.06%
2023/12/22	5.1	150.52	5.4	151.84	153.00	-0.3	21,338	0.00%
2023/12/21	14.1	149.68	18.3	150.28	152.00	-4.2	20,511	-0.02%
2023/12/20	12.1	146.46	6.5	146.31	148.00	5.6	19,284	0.03%
2023/12/19	19.1	144.48	26.1	145.75	147.00	-7	18,551	-0.04%
2023/12/18	9.1	140.17	20.2	141.12	141.50	-11.1	17,480	-0.06%
2023/12/15	12.1	133.49	9.3	133.75	134.00	2.8	16,324	0.02%
2023/12/14	2	128.00	10	128.50	129.00	-8	15,980	-0.05%
2023/12/13	2	128.00	0.4	129.00	129.50	1.6	16,287	0.01%
2023/12/12	5	127.41	23.2	126.49	129.00	-18.2	17,166	-0.11%
2023/12/11	0.1	119.00	13.6	120.25	122.00	-13.6	16,528	-0.08%
2023/12/08	0	0.00	11.4	117.69	118.50	-11.4	16,123	-0.07%
2023/12/07	5.1	115.70	10	116.00	115.50	-5	16,004	-0.03%
2023/12/06	3	116.67	12.1	117.00	117.00	-9.1	16,028	-0.06%
2023/12/05	3	118.00	8.1	117.19	117.50	-5	15,952	-0.03%
2023/12/04	2	116.50	20.2	116.23	118.50	-18.2	15,627	-0.12%
2023/12/01	10	114.30	5.1	114.48	114.50	4.9	15,074	0.03%
2023/11/30	1	112.00	0.1	112.00	112.00	0.9	15,019	0.01%
2023/11/29	2.1	112.01	2	112.00	112.00	0.1	15,059	0.00%
2023/11/28	2	113.75	1	115.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	2.5	113.40	113.50	-2.5	14,933	-0.02%
2023/11/24	10	112.00	1	112.50	113.00	9	14,895	0.06%
2023/11/22	0.1	112.50	0.3	112.00	112.00	-0.3	14,926	0.00%
2023/11/21	1.1	113.50	0	0.00	113.50	1.1	14,894	0.01%
2023/11/20	5	114.10	18	113.94	114.00	-13	14,878	-0.09%
2023/11/17	0	115.50	4.9	115.21	115.00	-4.8	14,806	-0.03%
2023/11/16	0	0.00	3.1	116.37	117.00	-3.1	14,770	-0.02%
2023/11/15	4	113.88	1	115.50	115.50	3	14,653	0.02%
2023/11/14	31	114.87	11.8	114.34	114.00	19.2	15,129	0.13%
2023/11/13	1	110.00	0.2	108.50	108.50	0.8	14,642	0.01%
2023/11/10	17	109.50	6.3	108.95	109.00	10.7	14,845	0.07%
2023/11/09	1	109.50	2.2	109.36	109.00	-1.2	14,856	-0.01%
2023/11/08	1	108.00	0	0.00	107.50	1	15,081	0.01%
2023/11/07	0	0.00	6	109.00	108.50	-6	15,173	-0.04%
2023/11/06	3.1	109.00	1	109.00	109.00	2.1	15,305	0.01%
2023/11/03	0	0.00	5	112.30	113.00	-5	15,267	-0.03%
2023/11/02	0	0.00	3	110.17	110.50	-3	15,404	-0.02%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/31	0	0.00	21	108.00	107.50	-21	16,245	-0.13%
2023/10/30	0	0.00	6	108.92	110.00	-6	16,294	-0.04%
2023/10/27	0	0.00	7	108.00	108.00	-7	16,352	-0.04%
2023/10/26	1	105.49	5	105.50	106.50	-4	16,883	-0.02%
2023/10/25	0	0.00	2.1	105.98	105.50	-2.1	17,495	-0.01%
2023/10/24	1	105.00	15	104.17	105.00	-14	17,749	-0.08%
2023/10/23	5	104.00	5	104.00	103.50	0	18,210	0.00%
2023/10/20	1	102.00	0	0.00	103.50	1	18,343	0.01%
2023/10/18	0	103.50	1	103.00	102.50	-1	18,937	-0.01%
2023/10/17	0	0.00	13	103.81	103.00	-13	19,151	-0.07%
2023/10/16	1	103.50	0	0.00	104.00	1	19,727	0.01%
2023/10/12	1	104.01	1.4	105.37	106.00	-0.3	20,497	0.00%
2023/10/11	12	105.25	5	104.00	103.50	7	20,907	0.03%
2023/10/05	3	112.00	0	0.00	112.00	3	21,800	0.01%
2023/10/04	13	109.38	13	110.12	110.00	0	22,082	0.00%
2023/10/03	10.1	112.50	2	112.50	110.50	8.1	22,392	0.04%
2023/10/02	19.1	113.63	2.1	114.26	113.50	17	22,820	0.07%
2023/09/27	0	0.00	1	115.50	116.00	-1	24,267	0.00%
2023/09/26	0	0.00	2	115.50	115.50	-2	27,344	-0.01%
2023/09/25	0	0.00	5.9	114.57	116.00	-5.9	28,400	-0.02%
2023/09/22	4.9	114.71	18	114.50	114.50	-13.1	30,676	-0.04%
2023/09/21	1	115.50	0	0.00	115.50	1	32,343	0.00%
2023/09/20	9.2	117.59	3.8	118.00	117.50	5.4	32,854	0.02%
2023/09/19	8.6	115.42	4	115.75	116.00	4.6	33,020	0.01%
2023/09/18	35.1	118.92	32.1	119.22	117.00	3.1	33,391	0.01%
2023/09/15	13	117.58	62	113.44	118.50	-49	33,494	-0.15%
2023/09/14	0	0.00	3	108.83	109.50	-3	32,626	-0.01%
2023/09/12	0	0.00	0.9	106.00	106.50	-0.9	33,615	0.00%
2023/09/11	1.9	106.47	1.4	105.79	106.50	0.5	33,978	0.00%
2023/09/08	1	107.00	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0	0.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/06	1	108.00	0.4	107.00	107.00	0.6	35,038	0.00%
2023/09/05	2	107.50	1	108.00	108.50	1	35,164	0.00%
2023/09/04	21	107.00	1	107.50	107.50	20	35,576	0.06%
2023/09/01	5	105.70	1	106.00	105.50	4	35,625	0.01%
2023/08/31	1	106.00	0	0.00	106.50	1	35,862	0.00%
2023/08/29	1	104.50	97	105.99	105.50	-96	36,398	-0.26%
2023/08/28	5	104.50	23	105.83	105.00	-18	36,584	-0.05%
2023/08/25	1	106.00	5	106.50	105.50	-4	36,830	-0.01%
2023/08/24	1	106.00	1	106.50	106.00	0	37,012	0.00%
2023/08/23	1	106.00	19	106.08	106.50	-18	37,332	-0.05%
2023/08/22	1	106.99	1.1	106.50	106.50	-0.1	37,581	0.00%
2023/08/21	1.2	105.58	0	0.00	105.00	1.2	37,731	0.00%
2023/08/18	16.1	107.47	23	108.00	107.00	-6.9	37,575	-0.02%
2023/08/17	1	103.00	5.5	105.59	106.00	-4.5	36,942	-0.01%
2023/08/16	2.1	104.03	0	0.00	104.00	2.1	36,917	0.01%
2023/08/15	0	106.50	25	106.80	106.00	-25	36,768	-0.07%
2023/08/14	14.4	106.15	12	108.25	106.50	2.4	36,783	0.01%
2023/08/11	1	107.00	3.1	107.95	108.00	-2.1	36,707	-0.01%
2023/08/10	16	107.00	7	107.07	107.00	9	36,734	0.02%
2023/08/09	0	0.00	2	106.50	106.50	-2	36,859	-0.01%
2023/08/08	1	107.50	0	0.00	107.50	1	36,719	0.00%
2023/08/07	4	105.50	2	105.75	106.50	2	36,651	0.01%
2023/08/04	41	107.50	14	108.04	109.00	27	36,474	0.07%
2023/08/02	7	105.00	1	104.98	105.00	6	36,055	0.02%
2023/08/01	27	104.26	15	105.13	105.50	12	35,949	0.03%
2023/07/31	15.4	105.93	1	104.00	104.00	14.4	35,838	0.04%
2023/07/28	10	107.50	45.4	106.88	107.50	-35.4	35,459	-0.10%
2023/07/27	1	102.50	2	103.00	103.00	-1	35,471	0.00%
2023/07/26	66	102.08	22.2	102.55	102.00	43.9	35,888	0.12%
2023/07/25	0	0.00	3	100.00	99.70	-3	35,577	-0.01%
2023/07/24	5.1	99.44	3	99.40	99.30	2.1	35,591	0.01%
2023/07/21	8	101.38	9	101.00	101.00	-1	35,463	0.00%
2023/07/20	7	99.43	15	100.43	101.00	-8	35,242	-0.02%
2023/07/19	11.2	99.25	5	99.18	98.10	6.2	34,939	0.02%
2023/07/18	52	99.39	18	100.41	98.60	34	34,607	0.10%
2023/07/17	13.1	97.89	12	98.23	98.40	1.1	34,323	0.00%
2023/07/14	20.6	96.74	18	98.34	96.50	2.6	34,205	0.01%
2023/07/13	44.3	97.77	34	96.76	95.90	10.3	34,165	0.03%
2023/07/12	26	100.98	25.2	100.80	100.50	0.8	33,790	0.00%
2023/07/11	12.2	104.54	8.4	103.92	104.00	3.8	33,810	0.01%
2023/07/10	17	105.79	16	105.06	104.50	1	33,576	0.00%
2023/07/07	41	107.05	33.2	107.77	108.00	7.8	33,543	0.02%
2023/07/06	9	106.44	0	0.00	106.50	9	33,027	0.03%
2023/07/05	25.2	104.89	29.6	105.98	107.00	-4.4	32,746	-0.01%
2023/07/04	97.6	107.21	71.8	107.16	105.50	25.8	31,898	0.08%
2023/07/03	18	100.61	5.1	101.90	102.50	12.9	28,846	0.04%
2023/06/30	29	91.85	12	92.29	93.50	17	27,771	0.06%
2023/06/29	18.4	154.81	112.9	154.93	155.00	-94.5	25,531	-0.37%	大賣/
2023/06/28	16.5	158.63	6.2	158.97	157.50	10.4	23,792	0.04%
2023/06/27	4.5	161.06	6.7	161.26	161.00	-2.2	23,207	-0.01%
2023/06/26	6.1	159.17	5.2	158.83	160.00	0.9	22,956	0.00%
2023/06/21	12.5	159.31	9.6	159.94	158.00	2.9	22,405	0.01%
2023/06/20	14.1	162.79	0.4	163.00	162.50	13.7	22,028	0.06%
2023/06/19	5	164.21	3	163.17	162.00	2	21,797	0.01%
2023/06/16	4.1	164.89	30.1	164.71	166.00	-26	21,478	-0.12%
2023/06/15	5	162.50	5.2	161.83	162.00	-0.2	21,093	0.00%
2023/06/14	7.6	160.04	8	161.63	161.50	-0.4	21,133	0.00%
2023/06/13	0	156.75	7	157.00	157.00	-7	21,751	-0.03%
2023/06/12	1.1	153.56	3.5	153.86	155.50	-2.4	23,770	-0.01%
2023/06/09	0	154.50	2	154.50	155.00	-2	24,470	-0.01%
2023/06/08	1	154.50	4.3	153.85	154.00	-3.3	24,993	-0.01%
2023/06/07	6.6	151.27	5	151.40	151.00	1.6	25,857	0.01%
2023/06/06	2.7	151.43	0.4	151.78	151.50	2.3	26,019	0.01%
2023/06/05	1.3	151.09	2	151.25	151.00	-0.7	26,045	0.00%
2023/06/02	10.1	153.05	6	152.50	152.50	4.1	26,017	0.02%
2023/06/01	10.4	152.88	18	152.94	153.50	-7.6	26,177	-0.03%
2023/05/31	7.3	156.00	15	156.50	153.00	-7.8	26,502	-0.03%
2023/05/30	19.1	155.52	1	155.00	153.50	18.1	26,649	0.07%
2023/05/29	0	0.00	6.7	156.87	157.00	-6.7	26,666	-0.03%
2023/05/26	0	0.00	2	151.03	152.50	-2	26,727	-0.01%
2023/05/25	4.3	150.17	0	0.00	150.00	4.3	26,905	0.02%
2023/05/23	3	152.17	1	151.50	151.50	2	27,736	0.01%
2023/05/22	0	0.00	1.1	152.64	153.50	-1.1	27,619	0.00%
2023/05/19	0	151.00	5	151.00	150.50	-5	27,430	-0.02%
2023/05/18	0	151.50	1.1	152.05	151.00	-1.1	27,342	0.00%
2023/05/17	4.1	151.38	0	0.00	151.00	4.1	27,418	0.01%
2023/05/16	1.4	151.40	1	150.50	151.00	0.4	27,540	0.00%
2023/05/12	0.8	152.50	2.2	152.27	152.50	-1.4	27,656	-0.01%
2023/05/11	1.1	152.41	1	151.00	151.00	0.1	27,729	0.00%
2023/05/10	3	154.17	1	154.50	155.00	2	27,613	0.01%
2023/05/09	0	151.00	1	151.50	151.00	-1	27,411	0.00%
2023/05/08	1	151.49	1	151.00	151.00	0	27,731	0.00%
2023/05/05	2	151.50	0	0.00	151.50	2	28,099	0.01%
2023/05/04	1.4	151.28	0	0.00	150.50	1.4	28,367	0.01%
2023/05/03	13.4	151.26	0	0.00	150.00	13.4	28,270	0.05%
2023/05/02	18.2	155.92	0	0.00	155.50	18.2	27,680	0.07%
2023/04/28	1.3	161.98	2	162.00	161.50	-0.7	27,264	0.00%
2023/04/27	8	159.00	6	160.00	159.00	2	27,278	0.01%
2023/04/26	3.2	160.20	1	160.00	160.00	2.2	27,299	0.01%
2023/04/25	3.4	163.09	1	165.00	162.00	2.4	27,227	0.01%
2023/04/24	1	165.00	0	0.00	165.00	1	27,297	0.00%
2023/04/21	7.2	168.46	5.9	165.87	166.00	1.4	27,427	0.01%
2023/04/20	3	169.17	22	170.07	170.50	-19	27,297	-0.07%
2023/04/19	1	169.00	2	170.00	168.00	-1	27,522	0.00%
2023/04/18	18	174.03	16	171.35	170.00	2	27,398	0.01%
2023/04/17	6	172.42	7.8	173.90	174.50	-1.8	27,159	-0.01%
2023/04/14	0	0.00	15.7	169.27	170.00	-15.7	26,921	-0.06%
2023/04/13	0	0.00	3	167.00	166.50	-3	26,615	-0.01%
2023/04/12	10	165.50	13.1	167.23	166.50	-3.1	26,726	-0.01%
2023/04/11	1.1	164.07	2.1	165.02	164.50	-1	26,529	0.00%
2023/04/10	6.1	165.65	2	163.52	163.50	4	26,684	0.02%
2023/04/07	1.1	163.41	6.3	161.98	163.50	-5.2	26,603	-0.02%
2023/04/06	1	159.00	5	158.00	158.00	-4	26,571	-0.02%
2023/03/31	0.5	159.00	6	159.33	158.50	-5.5	26,943	-0.02%
2023/03/30	8.2	158.57	0	0.00	158.00	8.2	27,792	0.03%
2023/03/29	1.1	159.05	3	159.33	158.50	-1.9	28,237	-0.01%
2023/03/28	4.1	161.50	12.1	161.74	160.50	-8	28,697	-0.03%
2023/03/27	2.2	158.92	3	160.33	161.00	-0.8	29,204	0.00%
2023/03/24	10.2	160.25	0	0.00	160.50	10.2	30,143	0.03%
2023/03/23	1.4	158.54	0	0.00	159.50	1.4	30,253	0.00%
2023/03/22	3	160.67	0	0.00	161.50	3	30,188	0.01%
2023/03/21	0.3	161.00	0	0.00	160.50	0.3	30,206	0.00%
2023/03/20	3.4	162.64	36	163.72	162.00	-32.6	30,099	-0.11%
2023/03/17	15.1	160.90	14.2	161.22	162.00	0.9	29,846	0.00%
2023/03/16	63.1	161.98	42	161.98	159.50	21.1	29,571	0.07%
2023/03/15	44.3	174.33	21.5	176.25	167.00	22.9	28,621	0.08%
2023/03/14	0	167.50	34.6	166.83	171.00	-34.6	26,668	-0.13%
2023/03/13	2	167.50	5.8	168.28	170.50	-3.8	25,971	-0.01%
2023/03/10	113.7	164.24	120.4	164.42	165.00	-6.7	25,495	-0.03%	大買/大賣/
2023/03/09	3	162.83	11.1	163.68	164.50	-8.1	24,452	-0.03%
2023/03/08	8.1	162.94	0	162.50	161.00	8.1	24,366	0.03%
2023/03/07	11.1	165.41	6	164.59	166.00	5.1	24,298	0.02%
2023/03/06	22	163.48	10.5	163.64	164.50	11.5	24,396	0.05%
2023/03/03	1	159.50	1.4	161.57	163.00	-0.4	24,567	0.00%
2023/03/02	0	0.00	10	159.80	160.50	-10	24,620	-0.04%
2023/03/01	2	154.75	13	155.50	156.00	-11	24,421	-0.05%
2023/02/24	6.1	156.09	0	158.00	157.00	6	24,337	0.02%
2023/02/23	0	157.00	7.4	156.80	158.00	-7.4	24,160	-0.03%
2023/02/22	1	153.00	1	154.51	152.50	0	23,941	0.00%
2023/02/21	0.4	153.95	4.3	153.32	155.00	-3.9	23,692	-0.02%
2023/02/20	0.3	146.98	1.8	147.00	147.00	-1.5	23,485	-0.01%
2023/02/17	10.4	146.00	0	146.00	146.00	10.4	23,860	0.04%
2023/02/16	2	147.01	0	0.00	148.00	2	24,474	0.01%
2023/02/15	3.9	146.87	0	0.00	146.50	3.9	25,323	0.02%
2023/02/14	1	146.50	3.1	147.56	149.00	-2.1	25,695	-0.01%
2023/02/13	2	143.99	6	143.00	143.50	-4	25,862	-0.02%
2023/02/10	1.3	147.44	1	147.50	147.00	0.3	26,416	0.00%
2023/02/09	2.5	151.24	1	150.00	150.00	1.5	26,872	0.01%
2023/02/08	2.1	151.49	7	151.64	151.50	-4.9	27,255	-0.02%
2023/02/07	0.1	151.50	2	151.00	151.00	-1.9	27,677	-0.01%
2023/02/06	13.3	151.96	1	151.00	151.00	12.3	28,290	0.04%
2023/02/03	12	157.79	6	157.08	157.00	6	28,298	0.02%
2023/02/02	25	154.60	0.2	154.00	156.00	24.8	28,433	0.09%
2023/02/01	10.2	152.34	0	0.00	152.00	10.2	28,501	0.04%
2023/01/31	3.2	151.84	5.4	151.81	152.00	-2.2	28,789	-0.01%
2023/01/30	7.2	151.15	1	150.50	150.50	6.2	29,351	0.02%
2023/01/17	0.1	152.58	5.1	153.04	152.50	-5	29,516	-0.02%
2023/01/16	1.8	151.10	0	151.00	151.50	1.8	29,949	0.01%
2023/01/13	0	0.00	2	153.50	152.50	-2	30,224	-0.01%
2023/01/12	5	154.70	2	152.50	152.50	3	31,040	0.01%
2023/01/11	0.1	156.50	0	0.00	156.50	0.1	31,456	0.00%
2023/01/10	1.4	155.24	0	0.00	155.50	1.4	31,952	0.00%
2023/01/09	3.3	155.53	0	0.00	155.00	3.3	33,062	0.01%
2023/01/06	1	156.50	0	0.00	159.00	1	33,377	0.00%
2023/01/05	0	157.50	0	0.00	156.50	0	33,744	0.00%
2023/01/04	4.2	158.92	1	159.00	156.00	3.2	34,379	0.01%
2023/01/03	1	160.50	4	160.01	160.00	-3	34,692	-0.01%
2022/12/30	2	162.00	0	0.00	163.00	2	34,774	0.01%
2022/12/29	0.2	160.00	1	160.50	160.00	-0.8	35,206	0.00%
2022/12/28	6	159.42	0	0.00	159.00	6	35,835	0.02%
2022/12/27	0	0.00	2	165.50	162.50	-2	36,335	-0.01%
2022/12/26	1	162.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	10	167.25	5.4	166.39	167.50	4.6	37,680	0.01%
2022/12/22	2	169.25	6.9	169.27	171.50	-4.9	37,869	-0.01%
2022/12/21	2.3	163.43	1	164.93	164.00	1.3	37,883	0.00%
2022/12/20	3	160.66	4.8	160.13	158.50	-1.8	38,220	0.00%
2022/12/19	7	164.14	7	165.36	162.00	0	38,917	0.00%
2022/12/16	18.4	163.50	29	165.20	164.00	-10.6	39,083	-0.03%
2022/12/15	1	155.00	2	155.25	157.00	-1	38,991	0.00%
2022/12/14	1.1	154.34	3	152.33	152.00	-1.9	39,638	0.00%
2022/12/13	0	0.00	2	155.00	155.00	-2	40,008	0.00%
2022/12/12	0	0.00	4	154.00	154.50	-4	40,766	-0.01%
2022/12/09	0	151.50	1	153.00	154.50	-1	41,625	0.00%
2022/12/08	6	151.50	8	150.75	151.00	-2	42,498	0.00%
2022/12/07	6	153.00	6	152.50	151.50	0	44,222	0.00%
2022/12/06	4.1	153.98	2	156.00	152.50	2.1	44,704	0.00%
2022/12/05	3	158.00	0	0.00	159.00	3	45,493	0.01%
2022/12/02	3.1	159.51	1	160.00	158.50	2.1	45,703	0.00%
2022/12/01	7.1	164.61	9.1	163.84	162.00	-2	46,812	0.00%
2022/11/30	5	161.50	6	163.41	163.00	-1	46,930	0.00%
2022/11/29	1	158.50	2	156.01	161.00	-1	47,245	0.00%
2022/11/28	0	158.75	3	157.50	157.50	-3	47,987	-0.01%
2022/11/25	3	161.50	3	162.67	160.50	0	48,129	0.00%
2022/11/24	2	155.50	8.5	157.92	161.00	-6.5	48,659	-0.01%
2022/11/23	0	0.00	8.2	153.25	153.50	-8.2	48,593	-0.02%
2022/11/22	0	0.00	5.1	150.29	150.50	-5.1	48,960	-0.01%
2022/11/21	6	149.50	0.1	149.19	147.50	5.9	49,966	0.01%
2022/11/18	0.1	150.50	0.1	152.50	150.50	0	50,925	0.00%
2022/11/17	2.6	154.96	12.4	154.38	154.00	-9.8	52,546	-0.02%
2022/11/16	3.1	155.13	7.8	155.03	154.50	-4.7	53,035	-0.01%
2022/11/15	3.1	154.61	4.1	155.74	155.00	-1	54,115	0.00%
2022/11/14	2	153.25	4	153.38	155.50	-2	55,197	0.00%
2022/11/11	3.7	150.73	3	155.83	150.00	0.7	56,578	0.00%
2022/11/10	5	150.80	3.8	150.03	151.00	1.2	57,418	0.00%
2022/11/09	5	148.30	5	148.30	148.50	0	58,833	0.00%
2022/11/08	2	147.00	6.2	148.55	147.50	-4.2	59,257	-0.01%
2022/11/07	0	0.00	4.1	143.98	143.50	-4.1	59,292	-0.01%
2022/11/04	1	136.96	7.7	137.33	139.00	-6.7	59,938	-0.01%
2022/11/03	6.1	133.67	0	0.00	135.00	6.1	60,344	0.01%
2022/11/02	16.3	139.02	25.3	137.80	137.00	-9	61,818	-0.01%
2022/11/01	7	134.79	17.5	134.95	135.00	-10.5	62,196	-0.02%
2022/10/31	11.1	133.37	7	135.79	137.50	4.1	62,743	0.01%
2022/10/28	16.2	137.75	5	139.90	137.50	11.2	62,905	0.02%
2022/10/27	2	137.75	8	140.63	142.50	-6	63,650	-0.01%
2022/10/26	1.2	134.52	5	136.20	139.00	-3.9	64,661	-0.01%
2022/10/25	1	137.50	7	139.36	139.00	-6	65,425	-0.01%
2022/10/24	26.4	140.15	7	140.93	137.50	19.4	66,456	0.03%
2022/10/21	3	137.83	2	136.00	135.50	1	67,585	0.00%
2022/10/20	15.1	135.07	1.4	135.36	137.00	13.7	67,859	0.02%
2022/10/19	3.1	143.20	19	144.29	144.00	-15.9	68,054	-0.02%
2022/10/18	5	141.80	9.2	142.57	141.00	-4.2	68,950	-0.01%
2022/10/17	23.6	139.31	14	142.39	140.00	9.6	69,802	0.01%
2022/10/14	3	153.00	12	150.07	152.50	-9	70,879	-0.01%
2022/10/13	17.1	145.35	5	148.30	144.50	12.1	71,431	0.02%
2022/10/12	9.5	148.53	13	147.77	147.00	-3.6	73,758	0.00%
2022/10/11	5	155.40	4.3	154.86	156.00	0.7	74,873	0.00%
2022/10/07	8	155.38	11	156.41	155.50	-3	76,526	0.00%
2022/10/06	19.1	152.05	13.1	153.01	155.50	6	79,300	0.01%
2022/10/05	7	155.50	17	155.29	155.50	-10	80,642	-0.01%
2022/10/04	12	152.62	13.9	150.83	150.50	-1.8	82,828	0.00%
2022/10/03	7	151.79	23.6	149.55	149.50	-16.6	84,746	-0.02%
2022/09/30	16	140.75	4.3	141.70	146.00	11.7	89,404	0.01%
2022/09/29	15	147.40	19.2	146.32	144.00	-4.2	92,868	0.00%
2022/09/28	14.8	147.41	12.8	147.13	144.00	2	95,013	0.00%
2022/09/27	8	150.31	16	151.87	153.50	-8	96,326	-0.01%
2022/09/26	57	149.42	48	147.93	145.50	9	98,920	0.01%
2022/09/23	12.2	159.07	42.1	159.44	158.00	-29.9	101,954	-0.03%
2022/09/22	39.4	157.95	13.4	157.81	156.00	26	103,290	0.03%
2022/09/21	18.1	168.78	5.5	168.86	166.50	12.5	105,540	0.01%
2022/09/20	4.4	170.66	3.1	171.48	172.50	1.4	106,936	0.00%
2022/09/19	28.4	177.43	9.8	176.55	169.00	18.6	109,423	0.02%
2022/09/06	117.7	80.51	38.1	80.78	80.80	79.6	109,750	0.07%	大買/
2022/09/05	22.5	80.27	18.6	80.53	80.00	4	110,450	0.00%
2022/09/02	70.4	82.55	47	82.10	79.70	23.3	111,134	0.02%
2022/09/01	21.6	87.09	14	86.50	86.20	7.6	110,104	0.01%
2022/08/31	22	86.75	44	87.54	88.30	-22	111,154	-0.02%
2022/08/30	53.1	88.07	18	88.01	88.00	35.1	110,653	0.03%
2022/08/29	30	87.90	33	87.82	87.90	-3	110,637	0.00%
2022/08/26	24	93.81	23.5	93.74	93.50	0.5	110,403	0.00%
2022/08/25	12	93.24	17	93.37	93.20	-5	110,452	0.00%
2022/08/24	35.4	94.23	23	93.40	92.10	12.4	110,843	0.01%
2022/08/23	12	95.32	23.1	95.81	95.10	-11.1	111,196	-0.01%
2022/08/22	22.4	95.24	12.1	95.83	95.00	10.3	111,536	0.01%
2022/08/19	20	98.45	17	97.87	98.00	3	111,307	0.00%
2022/08/18	8.5	98.50	1	98.40	97.80	7.5	111,482	0.01%
2022/08/17	14.2	99.21	15	99.13	98.30	-0.8	111,900	0.00%
2022/08/16	26.2	98.09	16	98.69	97.10	10.2	112,179	0.01%
2022/08/15	58.3	100.39	14	100.04	99.50	44.3	113,986	0.04%
2022/08/12	6	103.50	27.6	103.88	104.00	-21.6	113,201	-0.02%
2022/08/11	28	103.55	46	105.26	103.00	-18	114,580	-0.02%
2022/08/10	19.1	104.19	8	104.44	103.00	11.1	113,853	0.01%
2022/08/09	30.1	102.23	22	103.32	105.00	8.1	113,610	0.01%
2022/08/08	20	99.91	21.1	100.23	101.00	-1.1	113,561	0.00%
2022/08/05	69	97.82	84.1	97.68	99.20	-15.1	112,786	-0.01%
2022/08/04	12	92.93	7	93.59	94.00	5	112,735	0.00%
2022/08/03	27.1	93.46	29.1	93.76	93.20	-2.1	113,100	0.00%
2022/08/02	34.1	93.76	11	93.57	93.30	23.1	114,082	0.02%
2022/08/01	22	95.79	15	96.13	96.60	7	114,967	0.01%
2022/07/29	15	95.29	31.3	95.65	95.50	-16.3	116,058	-0.01%
2022/07/28	20.3	92.57	15	92.43	92.00	5.3	116,037	0.00%
2022/07/27	11	93.09	18.2	93.07	94.00	-7.2	116,797	-0.01%
2022/07/26	13.2	91.99	11.1	92.01	91.70	2.1	116,958	0.00%
2022/07/25	17.2	91.65	14	91.80	92.10	3.2	117,984	0.00%
2022/07/22	14	93.72	40.2	94.17	94.20	-26.2	117,754	-0.02%
2022/07/21	21	92.13	34.2	92.47	93.00	-13.2	117,727	-0.01%
2022/07/20	42.4	91.20	46	90.80	89.70	-3.7	116,996	0.00%
2022/07/19	29.1	91.22	20.1	91.37	91.60	9	117,778	0.01%
2022/07/18	15	89.77	22.1	90.60	89.30	-7.1	117,285	-0.01%
2022/07/15	24.3	89.47	12	89.63	89.30	12.3	117,712	0.01%
2022/07/14	19	89.07	22.2	89.81	90.60	-3.1	118,086	0.00%
2022/07/13	33.8	89.23	23.3	89.35	87.10	10.4	117,449	0.01%
2022/07/12	19.1	86.93	17	86.74	86.10	2.1	116,723	0.00%
2022/07/11	18.1	93.21	16	92.93	92.30	2.1	115,616	0.00%
2022/07/08	18.2	92.73	18.3	93.35	92.70	-0.1	115,425	0.00%
2022/07/07	6	87.03	15.2	87.37	88.40	-9.2	114,229	-0.01%
2022/07/06	29.1	86.84	118.2	86.57	85.80	-89.1	113,418	-0.08%	大賣/
2022/07/05	123.1	88.06	35.7	87.14	87.70	87.4	112,527	0.08%	大買/
2022/07/04	14	81.10	27.3	81.52	82.50	-13.3	110,875	-0.01%
2022/07/01	34.3	82.33	35	83.91	79.80	-0.7	109,978	0.00%
2022/06/30	37.4	86.16	17	86.37	84.60	20.4	108,135	0.02%
2022/06/29	69.3	92.04	64.3	92.17	89.00	5	106,524	0.00%
2022/06/28	76.3	108.04	29.1	108.30	108.50	47.2	101,371	0.05%
2022/06/27	16.8	104.80	33.1	107.20	108.50	-16.3	97,932	-0.02%
2022/06/24	42.1	99.20	34	99.16	98.70	8.1	96,001	0.01%
2022/06/23	59.2	98.55	23.2	98.22	96.10	36	95,217	0.04%
2022/06/22	37.5	104.75	38	104.46	102.00	-0.5	94,380	0.00%
2022/06/21	48.3	110.40	35	109.97	110.00	13.3	91,420	0.01%
2022/06/20	82.6	112.22	29	111.22	109.50	53.6	90,332	0.06%
2022/06/17	16.2	119.50	26	118.48	119.50	-9.8	88,054	-0.01%
2022/06/16	60.3	123.42	18	121.17	119.50	42.3	87,782	0.05%
2022/06/15	13.5	129.71	14.2	130.13	128.00	-0.7	87,290	0.00%
2022/06/14	25.7	129.65	16	130.34	131.50	9.7	91,019	0.01%
2022/06/13	50.4	131.57	22	131.41	130.50	28.4	98,088	0.03%
2022/06/10	26.2	138.95	32	138.89	139.00	-5.8	101,235	-0.01%
2022/06/09	67.7	140.45	54	140.62	140.00	13.7	103,838	0.01%
2022/06/08	21.3	145.33	17.1	145.68	145.50	4.2	105,150	0.00%
2022/06/07	11.4	143.63	7.5	145.20	144.50	3.9	108,405	0.00%
2022/06/06	18.1	144.03	16.1	146.31	143.50	2	112,216	0.00%
2022/06/02	9.1	144.44	14.3	144.33	144.50	-5.2	117,494	0.00%
2022/06/01	1	143.50	22.2	144.02	144.50	-21.2	122,507	-0.02%
2022/05/31	12.4	141.33	17	141.29	140.50	-4.6	128,602	0.00%
2022/05/30	23.2	144.57	19	144.71	144.00	4.2	130,969	0.00%
2022/05/27	4	143.75	7.4	143.90	144.50	-3.4	133,139	0.00%
2022/05/26	5	142.50	3.1	143.69	142.00	1.9	135,923	0.00%
2022/05/25	25	143.46	13.1	142.84	143.00	11.9	137,580	0.01%
2022/05/24	26.2	143.96	10	143.00	142.00	16.2	140,648	0.01%
2022/05/23	33.7	143.91	63.4	142.66	144.00	-29.6	141,672	-0.02%
2022/05/20	9.4	136.13	0	0.00	135.00	9.4	143,505	0.01%
2022/05/19	33.3	133.07	34.3	133.73	136.00	-1.1	146,445	0.00%
2022/05/18	11.1	138.05	1	138.00	137.50	10.1	147,550	0.01%
2022/05/17	35.3	135.61	32	135.78	135.50	3.3	148,465	0.00%
2022/05/16	60.7	139.02	74	139.17	137.50	-13.3	148,528	-0.01%
2022/05/13	329.1	143.49	311	142.04	143.50	18.1	147,529	0.01%	大買/大賣/
2022/05/12	11.2	141.65	15	143.50	139.00	-3.8	148,790	0.00%
2022/05/11	13.2	146.36	13.5	145.94	144.50	-0.3	149,339	0.00%
2022/05/10	52.1	147.44	21.3	147.56	149.00	30.8	149,834	0.02%
2022/05/09	16.8	149.05	17	149.97	147.00	-0.2	149,854	0.00%
2022/05/06	33.7	152.63	53.3	151.68	154.00	-19.7	151,677	-0.01%
2022/05/05	44	152.98	82.4	153.17	152.50	-38.4	151,966	-0.03%
2022/05/04	44.7	151.58	50.4	151.66	151.50	-5.8	151,229	0.00%
2022/05/03	7	145.71	15.4	145.70	146.50	-8.4	151,034	-0.01%
2022/04/29	8.1	144.54	29.5	142.75	145.00	-21.3	152,395	-0.01%
2022/04/28	4.2	139.51	12.1	140.93	138.00	-7.9	153,466	-0.01%
2022/04/27	20.3	137.97	19	138.16	140.00	1.2	153,629	0.00%
2022/04/26	22	140.82	9	139.44	139.00	13	154,336	0.01%
2022/04/25	19.2	140.92	24.3	140.43	139.50	-5.1	154,956	0.00%
2022/04/22	24.1	147.12	13.3	146.84	147.50	10.7	154,411	0.01%
2022/04/21	13	145.69	24.2	146.17	145.50	-11.2	155,375	-0.01%
2022/04/20	10.1	143.10	33.3	143.53	143.50	-23.2	155,690	-0.01%
2022/04/19	27	141.22	20.4	141.25	141.50	6.6	156,662	0.00%
2022/04/18	5	138.70	2	140.49	138.00	3	157,249	0.00%
2022/04/15	10	140.00	25.2	140.96	141.50	-15.2	158,579	-0.01%
2022/04/14	22.3	140.65	12	140.25	138.00	10.3	159,052	0.01%
2022/04/13	14.3	138.23	13	139.15	140.00	1.3	159,379	0.00%
2022/04/12	7	134.50	16.7	134.42	134.50	-9.7	158,970	-0.01%
2022/04/11	23.4	137.31	7.1	136.85	136.00	16.3	158,820	0.01%
2022/04/08	9.4	134.04	29.1	133.66	135.50	-19.7	160,447	-0.01%
2022/04/07	26.6	130.26	11	129.50	128.50	15.6	160,256	0.01%
2022/04/06	9.2	134.00	1	134.00	133.50	8.2	160,346	0.01%
2022/04/01	4.1	137.60	23.1	137.67	138.50	-19	161,153	-0.01%
2022/03/31	13	134.92	2.3	135.93	135.00	10.7	160,612	0.01%
2022/03/30	16.2	135.25	14.2	134.80	135.00	2	160,879	0.00%
2022/03/29	12	135.92	14	135.75	135.00	-2	160,807	0.00%
2022/03/28	24.3	130.90	23	131.83	133.00	1.3	160,703	0.00%
2022/03/25	80.6	135.93	35.2	134.15	132.50	45.4	160,740	0.03%
2022/03/24	22.5	142.19	14	141.14	140.50	8.5	159,508	0.01%
2022/03/23	49	143.51	47.1	142.73	143.50	1.9	159,913	0.00%
2022/03/22	8.1	143.57	11	143.45	142.50	-2.9	160,671	0.00%
2022/03/21	23.3	142.50	60.1	142.75	144.50	-36.7	161,414	-0.02%
2022/03/18	68.3	142.06	48	141.22	141.00	20.3	162,524	0.01%
2022/03/17	897.2	143.44	942.1	144.26	146.50	-44.9	161,352	-0.03%	大買/大賣/
2022/03/16	249.3	149.99	133.7	146.22	143.00	115.6	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	75.5	161.21	73	159.53	158.00	2.5	152,784	0.00%
2022/03/14	126	164.02	94.2	164.46	164.50	31.8	151,725	0.02%	大買/
2022/03/11	82.1	157.21	114.2	158.41	160.00	-32.1	152,733	-0.02%	大賣/
2022/03/10	858.9	156.25	853.2	159.46	156.00	5.8	153,533	0.00%	大買/大賣/
2022/03/09	95.2	153.28	98	154.40	156.00	-2.8	153,264	0.00%
2022/03/08	201.3	147.87	187.5	146.64	147.00	13.7	154,489	0.01%	大買/大賣/
2022/03/07	669.2	154.72	682	156.46	151.00	-12.8	149,636	-0.01%	大買/大賣/
2022/03/04	431.1	165.77	370.4	166.88	159.00	60.7	146,034	0.04%	大買/大賣/
2022/03/03	26.4	158.46	106.2	157.03	160.50	-79.8	141,629	-0.06%	大賣/
2022/03/02	317.1	152.32	285.8	152.46	151.50	31.3	141,292	0.02%	大買/大賣/
2022/03/01	26.4	148.52	106.4	147.21	150.50	-80	141,164	-0.06%	大賣/
2022/02/25	109	145.59	19.3	144.92	143.50	89.7	138,574	0.06%	大買/
2022/02/24	80.8	142.35	126	143.02	141.50	-45.2	137,892	-0.03%	大賣/
2022/02/23	442.1	145.54	462.3	145.55	145.00	-20.2	135,778	-0.01%	大買/大賣/
2022/02/22	72.4	140.95	71	142.43	142.50	1.4	135,360	0.00%
2022/02/21	48.1	145.50	115.4	145.56	147.00	-67.3	132,479	-0.05%	大賣/
2022/02/18	33.3	139.33	90.2	137.99	141.50	-56.9	130,913	-0.04%
2022/02/17	7.1	134.72	32.1	135.08	133.50	-24.9	130,341	-0.02%
2022/02/16	20.3	134.22	5.2	134.01	133.50	15.1	130,324	0.01%
2022/02/15	10.1	131.74	15	131.17	132.00	-4.9	131,615	0.00%
2022/02/14	21.2	133.17	38.3	133.05	130.00	-17.1	135,142	-0.01%
2022/02/11	33	132.71	49.9	133.20	131.50	-16.9	135,823	-0.01%
2022/02/10	405	131.13	429.3	129.59	132.00	-24.3	137,310	-0.02%	大買/大賣/
2022/02/09	30.3	129.91	59	131.22	129.00	-28.7	141,333	-0.02%
2022/02/08	98	128.89	62.2	129.21	129.00	35.8	142,570	0.03%
2022/02/07	9.8	118.63	9.5	121.86	124.00	0.4	142,448	0.00%
2022/01/26	82.8	112.99	24	113.19	113.00	58.8	145,182	0.04%
2022/01/25	41.2	112.30	31	110.73	110.00	10.2	146,927	0.01%
2022/01/24	88.4	114.33	134.2	114.66	115.00	-45.7	147,622	-0.03%	大賣/
2022/01/21	43.6	118.68	15	117.87	115.50	28.6	148,843	0.02%
2022/01/20	33	123.36	22	123.61	124.00	11	147,911	0.01%
2022/01/19	40.6	123.26	33	123.97	122.50	7.6	148,513	0.01%
2022/01/18	18	126.75	12.1	127.07	127.00	5.9	148,700	0.00%
2022/01/17	105.3	128.12	80.4	127.25	127.00	24.9	150,741	0.02%	大買/
2022/01/14	54.1	128.53	50.4	127.64	132.00	3.7	151,250	0.00%
2022/01/13	14.3	128.30	15.2	127.17	126.00	-0.9	150,441	0.00%
2022/01/12	58.6	131.32	29	131.09	128.50	29.5	150,664	0.02%
2022/01/11	53	135.42	40	135.51	134.00	13	150,372	0.01%
2022/01/10	32.2	137.14	19.3	137.26	136.50	12.9	153,323	0.01%
2022/01/07	36.1	142.16	16.1	143.45	140.50	20	153,391	0.01%
2022/01/06	31	142.77	29.4	143.43	143.00	1.6	155,682	0.00%
2022/01/05	34	141.79	37	141.82	141.00	-3	157,420	0.00%
2022/01/04	35.1	139.44	32.6	139.68	140.50	2.5	160,365	0.00%
2022/01/03	1,441.6	137.58	1,418.8	136.93	139.50	22.8	161,661	0.01%	大買/大賣/
2021/12/30	25	142.16	4.1	141.77	142.50	20.9	162,803	0.01%
2021/12/29	21	144.67	13	144.19	144.00	8	165,151	0.00%
2021/12/28	98.1	143.91	33	143.56	143.50	65.1	169,330	0.04%
2021/12/27	7	139.57	12.3	139.46	139.50	-5.3	172,634	0.00%
2021/12/24	15	139.13	7.2	140.42	139.00	7.8	177,210	0.00%
2021/12/23	2	140.00	2.2	139.16	139.00	-0.2	177,626	0.00%
2021/12/22	24	140.60	17	140.50	140.00	7	178,829	0.00%
2021/12/21	35	139.97	46.1	140.29	141.50	-11.1	180,705	-0.01%
2021/12/20	19.1	138.79	33.1	139.90	139.00	-14.1	182,485	-0.01%
2021/12/17	466	140.90	456.3	140.68	140.50	9.8	184,112	0.01%	大買/大賣/
2021/12/16	27	140.39	12	140.33	141.00	15	183,615	0.01%
2021/12/15	17.1	135.92	57.1	135.89	138.00	-40.1	183,159	-0.02%
2021/12/14	78	135.02	47	137.78	133.00	31	183,106	0.02%
2021/12/13	11.5	141.87	50	140.53	140.00	-38.5	181,061	-0.02%
2021/12/10	354.2	142.31	315.7	141.04	140.00	38.5	182,663	0.02%	大買/大賣/
2021/12/09	13	144.00	29.5	144.58	146.00	-16.5	182,805	-0.01%
2021/12/08	42.2	145.19	34.1	146.09	143.50	8.1	183,955	0.00%
2021/12/07	72.4	144.49	112.8	142.88	144.00	-40.4	183,428	-0.02%	大賣/
2021/12/06	58.5	139.11	37.9	139.07	141.00	20.7	181,188	0.01%
2021/12/03	49.2	135.02	52.5	134.67	133.50	-3.4	180,240	0.00%
2021/12/02	41.5	131.85	90.3	131.09	133.00	-48.8	181,513	-0.03%
2021/12/01	10	124.55	9	124.33	124.50	1	179,276	0.00%
2021/11/30	39	123.67	48	123.85	124.50	-9	181,460	0.00%
2021/11/29	34.1	121.00	61	121.22	120.00	-26.9	182,714	-0.01%
2021/11/26	359	118.93	346	120.57	118.50	13	184,621	0.01%	大買/大賣/
2021/11/25	36.2	123.74	76.4	123.74	124.50	-40.2	183,392	-0.02%
2021/11/24	403	119.00	435	119.10	120.00	-32	181,941	-0.02%	大買/大賣/
2021/11/23	16	120.72	14	121.11	119.50	2	182,953	0.00%
2021/11/22	46	119.52	30.9	119.41	119.50	15.1	184,329	0.01%
2021/11/19	29	117.79	7	120.86	117.00	22	185,580	0.01%
2021/11/18	26	119.63	39.9	119.54	119.00	-13.9	189,398	-0.01%
2021/11/17	25	117.66	8	117.69	117.00	17	192,811	0.01%
2021/11/16	38	115.44	79.4	115.47	119.50	-41.3	193,997	-0.02%
2021/11/15	31	112.79	24	112.63	112.00	7	196,466	0.00%
2021/11/12	755	112.71	789.2	111.38	111.50	-34.2	199,268	-0.02%	大買/大賣/
2021/11/11	57.5	117.51	40.3	118.40	109.50	17.2	198,947	0.01%
2021/11/10	34	122.24	37	121.22	120.00	-3	197,060	0.00%
2021/11/09	76.6	123.00	50.4	122.84	122.00	26.2	197,592	0.01%
2021/11/08	139.7	119.14	75	119.23	124.00	64.7	198,679	0.03%	大買/
2021/11/05	53	109.65	121.1	111.61	114.00	-68.1	201,236	-0.03%	大賣/
2021/11/04	991.1	110.11	1,016	114.66	109.50	-24.9	204,910	-0.01%	大買/大賣/
2021/11/03	71.1	111.06	42.3	111.70	112.00	28.8	206,410	0.01%
2021/11/02	25	104.58	73.1	104.03	105.00	-48.1	209,357	-0.02%
2021/11/01	53	101.68	54	101.94	100.50	-1	210,903	0.00%
2021/10/29	35.1	99.18	85.7	98.89	99.50	-50.6	213,497	-0.02%
2021/10/28	7	94.40	58.4	95.25	93.20	-51.4	219,262	-0.02%
2021/10/27	82.2	93.81	18	93.50	92.80	64.2	228,121	0.03%
2021/10/26	328.4	95.87	326.1	95.41	95.10	2.3	239,233	0.00%	大買/大賣/
2021/10/25	31	94.85	41.8	94.18	95.30	-10.8	246,483	0.00%
2021/10/22	33.6	90.41	33	90.24	89.20	0.6	254,186	0.00%
2021/10/21	21.2	93.23	19.6	92.93	92.20	1.7	260,530	0.00%
2021/10/20	30.5	93.06	15.3	93.31	91.40	15.2	265,268	0.01%
2021/10/19	25.5	93.18	26.5	93.25	91.70	-1	272,326	0.00%
2021/10/18	55.8	89.70	64.3	89.29	92.40	-8.5	280,299	0.00%
2021/10/15	111.4	94.70	100	94.47	93.90	11.4	286,315	0.00%	大買/
2021/10/14	60.1	94.82	58.1	95.04	95.30	2	284,975	0.00%
2021/10/13	680.1	93.34	705.4	93.78	92.90	-25.3	281,702	-0.01%	大買/大賣/
2021/10/12	38.4	93.00	94.6	93.04	90.50	-56.2	279,732	-0.02%
2021/10/08	48.1	100.82	29	102.09	100.00	19.1	276,342	0.01%
2021/10/07	413	102.02	481.1	101.11	102.50	-68.1	276,157	-0.02%	大買/大賣/
2021/10/06	623.2	99.50	626	100.36	97.80	-2.8	273,216	0.00%	大買/大賣/
2021/10/05	65.4	100.91	92	100.82	103.00	-26.6	270,476	-0.01%
2021/10/04	95.5	105.23	102	107.89	102.50	-6.5	266,654	0.00%	大賣/
2021/10/01	175.3	117.52	61.1	115.94	113.50	114.2	262,828	0.04%	大買/鉅額交易
2021/09/30	50	124.74	43	125.49	126.00	7	258,955	0.00%
2021/09/29	1,244.1	123.90	1,218.1	123.25	123.00	26	266,397	0.01%	大買/大賣/
2021/09/28	74.5	126.10	34	126.66	125.50	40.5	272,286	0.01%
2021/09/27	1,184.8	132.57	1,143.1	134.65	131.50	41.6	278,548	0.01%	大買/大賣/
2021/09/24	67	133.10	162.8	132.47	134.00	-95.8	277,910	-0.03%	大賣/
2021/09/23	40	128.28	22.1	128.27	127.50	18	276,862	0.01%
2021/09/22	30	124.70	26.2	125.22	125.00	3.8	278,003	0.00%
2021/09/17	22	126.61	35	127.23	128.00	-13	278,093	0.00%
2021/09/16	22.1	124.52	24	124.73	124.00	-1.9	278,408	0.00%
2021/09/15	31.1	122.84	39	123.95	124.50	-8	279,439	0.00%
2021/09/14	113.1	128.81	65.6	127.58	123.50	47.5	279,133	0.02%	大買/
2021/09/13	107	133.92	97	134.46	132.00	10	278,137	0.00%	大買/
2021/09/10	48.7	130.16	90.3	130.37	133.50	-41.6	277,324	-0.02%
2021/09/09	62.1	126.95	33.1	126.41	126.50	29	276,395	0.01%
2021/09/08	461	126.28	455.5	126.27	126.00	5.5	282,336	0.00%	大買/大賣/
2021/09/07	240	124.44	231.1	124.78	128.00	8.9	296,157	0.00%	大買/大賣/
2021/09/06	57.3	121.99	48.5	123.12	118.00	8.9	300,566	0.00%
2021/09/03	108.3	125.95	47	125.46	125.50	61.3	306,502	0.02%	大買/
2021/09/02	89.1	128.79	122	128.23	129.50	-32.9	310,347	-0.01%	大賣/
2021/09/01	1,574.1	129.62	1,529	130.41	128.50	45.1	315,029	0.01%	大買/大賣/
2021/08/31	89.3	139.46	99	138.07	136.00	-9.7	315,876	0.00%
2021/08/30	61.1	141.41	67	142.01	140.00	-5.9	324,773	0.00%
2021/08/27	52	141.06	65.4	141.41	141.00	-13.4	330,529	0.00%
2021/08/26	83	141.87	95.1	142.08	142.50	-12.1	337,701	0.00%
2021/08/25	101	142.56	92.1	142.69	144.00	8.9	346,126	0.00%	大買/
2021/08/24	666.3	140.60	592	143.08	140.00	74.3	351,799	0.02%	大買/大賣/
2021/08/23	54.1	142.51	152.5	140.99	144.00	-98.4	356,981	-0.03%	大賣/
2021/08/20	1,105	131.28	1,208.6	131.47	132.50	-103.6	363,044	-0.03%	大買/大賣/鉅額交易
2021/08/19	364.5	131.52	200.4	131.59	128.00	164.1	368,882	0.04%	大買/大賣/鉅額交易
2021/08/18	60.1	130.60	105.2	130.20	136.00	-45.1	373,418	-0.01%	大賣/
2021/08/17	64.3	131.38	102	129.77	126.50	-37.7	379,697	-0.01%	大賣/
2021/08/16	106.1	132.54	127	132.56	130.50	-20.9	389,123	-0.01%	大買/大賣/
2021/08/13	62.1	136.44	37.5	136.94	130.50	24.6	396,226	0.01%
2021/08/12	130.2	133.94	131	134.33	137.00	-0.8	405,746	0.00%	大買/大賣/
2021/08/11	367.5	132.69	318	133.40	132.00	49.5	407,695	0.01%	大買/大賣/
2021/08/10	272.3	142.90	241	143.46	139.50	31.3	403,656	0.01%	大買/大賣/
2021/08/09	143	144.46	133.4	144.71	142.50	9.6	405,351	0.00%	大買/大賣/
2021/08/06	289.1	144.48	268.3	144.76	142.00	20.8	410,188	0.01%	大買/大賣/
2021/08/05	83.1	140.16	63	140.73	138.50	20.1	410,472	0.00%
2021/08/04	91.5	141.79	89.1	142.95	143.50	2.4	413,241	0.00%
2021/08/03	136.2	142.37	132.1	141.78	141.00	4.1	422,017	0.00%	大買/大賣/
2021/08/02	181	132.46	206.6	134.98	141.50	-25.5	419,806	-0.01%	大買/大賣/
2021/07/30	1,203	139.44	1,336	140.89	132.00	-133	414,783	-0.03%	大買/大賣/鉅額交易
2021/07/29	133.5	137.19	195.6	138.95	144.50	-62.1	409,169	-0.02%	大買/大賣/
2021/07/28	1,379.2	119.44	2,067.5	122.66	131.50	-688.3	407,561	-0.17%	大買/大賣/鉅額交易
2021/07/27	777.4	127.88	164.1	130.84	126.50	613.3	407,672	0.15%	大買/大賣/鉅額交易
2021/07/26	145.5	147.07	232.2	149.04	140.50	-86.7	408,233	-0.02%	大買/大賣/
2021/07/23	261.4	149.38	192.4	147.82	154.00	69	407,402	0.02%	大買/大賣/
2021/07/22	681	141.66	713.6	144.12	143.50	-32.7	404,660	-0.01%	大買/大賣/
2021/07/21	532.6	161.18	401.9	163.69	155.00	130.8	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	40.2	171.60	9.2	175.98	169.50	31.1	400,099	0.01%
2021/07/19	16	186.41	78	185.91	186.00	-62	408,762	-0.02%
2021/07/16	15.5	172.82	20.2	178.82	178.50	-4.7	420,744	0.00%
2021/07/15	94.2	156.07	16.4	161.20	163.00	77.8	426,675	0.02%
2021/07/14	27.2	150.38	46.4	150.29	148.50	-19.2	431,418	0.00%
2021/07/13	19.9	166.60	29.2	172.10	165.00	-9.4	436,403	0.00%
2021/07/12	16	181.44	10.1	178.62	183.00	5.9	440,608	0.00%
2021/07/09	99.6	191.85	6.1	189.44	187.00	93.5	444,332	0.02%
2021/07/08	6.7	195.32	19.4	188.81	207.50	-12.7	453,132	0.00%
2021/07/07	8.4	202.19	8	215.81	202.00	0.4	458,714	0.00%
2021/07/06	954.9	225.98	986.3	225.27	224.00	-31.4	463,239	-0.01%	大買/大賣/
2021/07/05	870.1	209.50	881.9	207.95	217.00	-11.8	460,933	0.00%	大買/大賣/
2021/07/02	156.9	210.25	117.7	209.50	206.50	39.2	457,561	0.01%	大買/大賣/
2021/07/01	98.2	207.63	79.1	207.02	213.00	19.1	454,472	0.00%
2021/06/30	62.2	192.07	62.9	188.28	197.00	-0.8	460,040	0.00%
2021/06/29	151.9	179.85	61.3	178.28	179.50	90.6	463,620	0.02%	大買/
2021/06/28	12.3	170.88	51.3	171.60	176.00	-39	466,807	-0.01%
2021/06/25	68.3	157.67	79.3	158.29	160.00	-11	467,678	0.00%
2021/06/24	56.6	145.96	62	149.08	152.00	-5.4	469,148	0.00%
2021/06/23	67	141.96	41.5	143.01	138.50	25.5	470,103	0.01%
2021/06/22	32.7	156.38	28.4	156.25	153.50	4.3	472,134	0.00%
2021/06/21	42.8	147.66	65.3	149.66	152.00	-22.5	474,523	0.00%
2021/06/18	35.5	140.21	107.2	136.45	140.00	-71.7	481,844	-0.01%	大賣/
2021/06/17	195.2	134.17	130.6	132.66	136.50	64.5	486,053	0.01%	大買/大賣/
2021/06/16	2,791	139.63	2,652.8	139.84	133.50	138.2	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	149.6	132.02	183.5	130.97	136.00	-33.8	469,049	-0.01%	大買/大賣/
2021/06/11	323.3	120.46	332.7	120.58	124.00	-9.4	462,202	0.00%	大買/大賣/
2021/06/10	2,412.4	113.06	2,427.2	112.66	113.50	-14.8	455,798	0.00%	大買/大賣/
2021/06/09	1,971.3	117.26	1,988.5	118.25	116.00	-17.2	452,231	0.00%	大買/大賣/
2021/06/08	802.2	114.28	805.3	113.11	115.50	-3.1	447,647	0.00%	大買/大賣/
2021/06/07	1,095.3	111.85	1,027.2	112.39	110.50	68.1	445,887	0.02%	大買/大賣/
2021/06/04	172.6	119.12	169.3	118.66	116.50	3.3	437,397	0.00%	大買/大賣/
2021/06/03	2,142.1	116.84	2,158.3	113.85	119.00	-16.2	432,526	0.00%	大買/大賣/
2021/06/02	2,177.5	111.09	2,237.2	112.18	110.50	-59.7	425,638	-0.01%	大買/大賣/
2021/06/01	1,539.2	105.20	1,602	101.76	108.00	-62.8	416,036	-0.02%	大買/大賣/
2021/05/31	1,469.4	99.08	1,496.1	100.61	98.60	-26.7	408,878	-0.01%	大買/大賣/
2021/05/28	175	91.62	258.7	92.54	96.40	-83.7	400,305	-0.02%	大買/大賣/
2021/05/27	229.4	87.74	225.1	87.94	87.70	4.3	393,426	0.00%	大買/大賣/
2021/05/26	368.1	83.57	264.6	84.18	85.60	103.5	387,304	0.03%	大買/大賣/鉅額交易
2021/05/25	573.3	83.06	598	83.16	82.40	-24.7	379,915	-0.01%	大買/大賣/
2021/05/24	1,959.9	86.51	1,934	87.10	86.40	25.9	373,220	0.01%	大買/大賣/
2021/05/21	164.2	82.47	172.4	82.45	84.70	-8.2	366,431	0.00%	大買/大賣/
2021/05/20	2,677.1	78.83	2,717.6	77.73	77.00	-40.5	363,426	-0.01%	大買/大賣/
2021/05/19	1,156.1	75.84	1,115	74.06	76.30	41.1	353,990	0.01%	大買/大賣/
2021/05/18	25	68.16	62.5	68.18	69.40	-37.5	354,300	-0.01%
2021/05/17	642.9	63.92	802	64.15	63.10	-159.1	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	1,980.1	72.64	1,846.2	70.94	70.10	133.9	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	1,125.8	79.36	1,025.7	82.45	77.50	100.1	341,630	0.03%	大買/大賣/
2021/05/12	562.6	90.03	579.2	92.35	86.10	-16.6	339,909	0.00%	大買/大賣/
2021/05/11	3,110	92.82	2,950.1	95.63	95.60	159.9	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	29.6	92.25	145.2	92.07	93.50	-115.7	328,422	-0.04%	大賣/鉅額交易
2021/05/07	72	82.12	77.2	82.47	85.00	-5.2	325,581	0.00%
2021/05/06	503	81.11	435	81.86	81.10	68	323,968	0.02%	大買/大賣/
2021/05/05	1,902.2	78.68	1,820	78.29	79.90	82.2	320,740	0.03%	大買/大賣/
2021/05/04	3,451	80.08	3,424.5	82.70	78.00	26.5	317,797	0.01%	大買/大賣/
2021/05/03	212.3	84.43	276.5	84.68	86.60	-64.2	313,206	-0.02%	大買/大賣/
2021/04/29	142.1	75.68	230.4	76.03	79.00	-88.2	311,289	-0.03%	大買/大賣/
2021/04/28	4,063.4	76.89	4,053	78.96	76.80	10.4	313,044	0.00%	大買/大賣/
2021/04/27	2,079	79.36	2,044.5	78.72	77.50	34.5	314,226	0.01%	大買/大賣/
2021/04/26	98.2	75.59	232.1	74.63	76.80	-133.9	312,603	-0.04%	大賣/鉅額交易
2021/04/23	1,071.2	71.38	925	71.23	69.90	146.2	315,745	0.05%	大買/大賣/鉅額交易
2021/04/22	3,401.6	74.23	3,309	80.25	72.90	92.6	315,593	0.03%	大買/大賣/
2021/04/21	317.3	74.01	180.9	73.55	75.90	136.4	308,666	0.04%	大買/大賣/鉅額交易
2021/04/20	1,687	68.57	1,725	67.81	69.00	-38	309,304	-0.01%	大買/大賣/
2021/04/19	104	67.29	181	67.59	68.00	-77	313,097	-0.02%	大買/大賣/
2021/04/16	45.5	60.16	92	61.19	63.30	-46.5	312,672	-0.01%
2021/04/15	141.8	59.57	76	59.37	59.00	65.8	316,287	0.02%	大買/
2021/04/14	1,810.8	58.77	1,862.5	57.15	59.90	-51.7	324,475	-0.02%	大買/大賣/
2021/04/13	734.2	55.73	685	55.22	56.90	49.2	323,391	0.02%	大買/大賣/
2021/04/12	132	54.65	138	54.45	55.00	-6	325,158	0.00%	大買/大賣/
2021/04/09	757.5	50.27	685.7	50.73	50.00	71.8	327,887	0.02%	大買/大賣/
2021/04/08	44	51.66	64.5	51.76	52.30	-20.5	328,861	-0.01%
2021/04/07	111	49.88	144.2	50.44	50.50	-33.2	330,502	-0.01%	大買/大賣/
2021/04/06	2,130	49.65	2,127.5	47.23	49.50	2.5	339,217	0.00%	大買/大賣/
2021/04/01	21	47.27	73	47.17	47.90	-52	334,420	-0.02%
2021/03/31	59	45.60	131	45.55	45.50	-72	335,169	-0.02%	大賣/
2021/03/30	44	43.99	15	43.61	43.80	29	332,613	0.01%
2021/03/29	89	43.71	184.5	44.25	43.80	-95.5	334,642	-0.03%	大賣/
2021/03/26	93	42.94	70	43.24	43.05	23	338,151	0.01%
2021/03/25	112	42.14	71	42.56	41.70	41	342,399	0.01%	大買/
2021/03/24	97	43.01	57.1	43.31	43.70	39.9	344,151	0.01%
2021/03/23	255.2	44.53	481	45.17	42.75	-225.8	341,620	-0.07%	大買/大賣/鉅額交易
2021/03/22	120	45.31	90	45.07	45.85	30	335,637	0.01%	大買/
2021/03/19	297.5	41.96	197	42.00	41.70	100.5	335,053	0.03%	大買/大賣/
2021/03/18	93	40.95	87	40.95	41.65	6	336,025	0.00%
2021/03/17	253	40.01	35.2	40.09	40.10	217.8	338,081	0.06%	大買/鉅額交易
2021/03/16	44	39.69	116	39.47	39.60	-72	340,095	-0.02%	大賣/
2021/03/15	330	39.67	147	39.62	40.00	183	343,638	0.05%	大買/大賣/鉅額交易
2021/03/12	1,555	38.79	1,596	38.71	38.80	-41	346,068	-0.01%	大買/大賣/
2021/03/11	85	38.85	93	38.82	38.15	-8	345,247	0.00%
2021/03/10	63	38.23	18	38.52	38.05	45	343,580	0.01%
2021/03/09	10	36.95	80	37.91	38.40	-70	342,793	-0.02%
2021/03/08	12	37.60	25	38.28	37.35	-13	342,626	0.00%
2021/03/05	526	37.63	527	37.29	37.30	-1	343,254	0.00%	大買/大賣/
2021/03/04	2,464	37.55	2,446	37.16	37.30	18	344,270	0.01%	大買/大賣/
2021/03/03	15	37.12	50	37.12	38.05	-35	345,435	-0.01%
2021/03/02	116	37.67	73	38.40	36.50	43	347,418	0.01%	大買/
2021/02/26	103	37.43	182	37.33	37.95	-79	346,878	-0.02%	大買/大賣/
2021/02/25	126	37.61	47	37.62	37.65	79	346,065	0.02%	大買/
2021/02/24	66	37.41	63	38.56	36.75	3	346,653	0.00%
2021/02/23	182	39.02	189	39.34	38.35	-7	345,278	0.00%	大買/大賣/
2021/02/22	201	39.04	309	38.99	39.40	-108	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	2,015	36.75	1,947	36.86	36.85	68	341,444	0.02%	大買/大賣/
2021/02/18	180	37.87	339	38.27	37.45	-159	340,564	-0.05%	大買/大賣/鉅額交易
2021/02/17	46	34.63	160	35.46	36.70	-114	334,836	-0.03%	大賣/鉅額交易
2021/02/05	6	33.81	5	34.00	33.70	1	333,779	0.00%
2021/02/04	52	33.57	80	33.86	33.95	-28	333,977	-0.01%
2021/02/03	1,617	34.07	1,676.7	34.68	33.55	-59.7	335,365	-0.02%	大買/大賣/
2021/02/02	39	32.38	151	33.47	34.10	-112	334,637	-0.03%	大賣/鉅額交易
2021/02/01	3,266	30.94	3,247	31.27	31.20	19	332,819	0.01%	大買/大賣/
2021/01/29	147	31.98	78	31.55	31.20	69	331,287	0.02%	大買/
2021/01/28	782	32.31	876	33.07	33.20	-94	329,188	-0.03%	大買/大賣/
2021/01/27	46	32.95	45	32.85	32.45	1	326,737	0.00%
2021/01/26	135	34.22	121	34.34	33.65	14	324,290	0.00%	大買/大賣/
2021/01/25	136	35.58	31	36.16	35.35	105	321,731	0.03%	大買/鉅額交易
2021/01/22	66	33.52	190	33.75	35.00	-124	317,020	-0.04%	大賣/鉅額交易
2021/01/21	192	32.13	72	32.28	32.10	120	311,919	0.04%	大買/鉅額交易
2021/01/20	97.3	30.98	230	31.12	30.45	-132.7	307,578	-0.04%	大賣/鉅額交易
2021/01/19	201	33.75	171	33.22	32.00	30	301,961	0.01%	大買/大賣/
2021/01/18	176	33.08	211	33.03	34.00	-35	298,582	-0.01%	大買/大賣/
2021/01/15	267.3	35.62	156.3	34.59	34.25	111	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	212	38.56	210	38.71	38.05	2	282,872	0.00%	大買/大賣/
2021/01/13	353	38.18	320	38.44	37.45	33	277,868	0.01%	大買/大賣/
2021/01/12	1,957	39.35	1,844	40.55	38.55	113	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	253.1	41.95	180.2	42.02	42.65	73	263,335	0.03%	大買/大賣/
2021/01/08	961.6	40.14	1,110.2	39.22	40.30	-148.5	258,827	-0.06%	大買/大賣/鉅額交易
2021/01/07	1,834	39.37	1,915.5	41.28	38.45	-81.5	251,081	-0.03%	大買/大賣/
2021/01/06	2,015	43.82	1,798	43.98	42.55	217	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	3,014	45.12	3,062	44.32	45.50	-48	232,855	-0.02%	大買/大賣/
2021/01/04	1,233.3	44.57	1,140	43.04	44.75	93.3	225,311	0.04%	大買/大賣/
2020/12/31	277	39.62	428	39.38	40.70	-151	217,707	-0.07%	大買/大賣/鉅額交易
2020/12/30	114	37.81	321	37.94	38.20	-207	211,301	-0.10%	大買/大賣/鉅額交易
2020/12/29	2,551	37.97	2,231	38.18	38.35	320	206,347	0.16%	大買/大賣/鉅額交易
2020/12/28	15	35.78	101.2	35.60	36.75	-86.2	193,655	-0.04%	大賣/
2020/12/25	179	33.11	212.1	33.18	33.45	-33.1	191,484	-0.02%	大買/大賣/
2020/12/24	2,431	31.24	2,476	31.32	31.00	-45	186,562	-0.02%	大買/大賣/
2020/12/23	741	29.93	783	30.13	30.70	-42	184,624	-0.02%	大買/大賣/
2020/12/22	1,716	31.20	1,495	32.08	30.20	221	182,936	0.12%	大買/大賣/鉅額交易
2020/12/21	290.2	31.89	202	31.97	32.55	88.2	178,077	0.05%	大買/大賣/
2020/12/18	223	30.44	335	30.72	30.60	-112	174,642	-0.06%	大買/大賣/鉅額交易
2020/12/17	135	29.46	75	29.59	29.50	60	169,195	0.04%	大買/
2020/12/16	2,717	29.63	2,769	29.13	29.65	-52	168,328	-0.03%	大買/大賣/
2020/12/15	3,126	28.91	2,964	29.50	28.65	162	165,748	0.10%	大買/大賣/鉅額交易
2020/12/14	152	28.45	224	28.49	29.45	-72	161,575	-0.04%	大買/大賣/
2020/12/11	272	27.74	135	28.25	27.15	137	159,719	0.09%	大買/大賣/鉅額交易
2020/12/10	1,641	28.58	1,505.1	28.64	28.90	135.9	156,348	0.09%	大買/大賣/鉅額交易
2020/12/09	4,214	28.18	4,235.7	27.56	28.50	-21.7	157,119	-0.01%	大買/大賣/
2020/12/08	303.5	26.13	184.6	26.29	26.65	118.9	154,716	0.08%	大買/大賣/鉅額交易
2020/12/07	25	24.25	64	24.28	24.25	-39	149,613	-0.03%
2020/12/04	37.9	24.27	15	24.38	24.20	22.9	148,675	0.02%
2020/12/03	53	24.86	17	24.86	24.75	36	148,725	0.02%
2020/12/02	602	24.55	647	24.46	24.65	-45	150,359	-0.03%	大買/大賣/
2020/12/01	53	24.22	15	24.17	24.30	38	149,880	0.03%
2020/11/30	78	25.05	2	25.05	24.70	76	148,944	0.05%
2020/11/27	36	24.69	42	24.78	25.10	-6	147,374	0.00%
2020/11/26	6,111	24.46	6,112.3	24.29	24.65	-1.3	146,402	0.00%	大買/大賣/
2020/11/25	109	23.96	125	23.89	23.85	-16	145,358	-0.01%	大買/大賣/
2020/11/24	3,050	23.23	3,029	23.52	23.15	21	142,622	0.01%	大買/大賣/
2020/11/23	58	23.16	72	23.32	23.45	-14	141,379	-0.01%
2020/11/20	13	22.10	39.1	22.33	22.55	-26.1	141,017	-0.02%
2020/11/19	125	22.11	51	22.07	21.95	74	142,743	0.05%	大買/
2020/11/18	39	21.97	106	22.03	22.50	-67	140,647	-0.05%	大賣/
2020/11/17	99	20.71	74	20.98	21.10	25	137,819	0.02%
2020/11/16	12	20.23	8	20.31	20.50	4	138,620	0.00%
2020/11/13	15	20.10	68	20.24	20.10	-53	139,438	-0.04%
2020/11/12	54	19.51	20	19.60	19.50	34	138,375	0.02%
2020/11/11	19	19.80	93	19.78	20.20	-74	138,779	-0.05%
2020/11/10	145	20.78	101	20.80	19.95	44	137,101	0.03%	大買/大賣/
2020/11/09	1,153	21.55	1,196.3	21.01	21.70	-43.3	131,851	-0.03%	大買/大賣/
2020/11/06	52	20.15	106	20.08	20.35	-54	128,364	-0.04%	大賣/
2020/11/05	2,588	19.79	2,593	19.84	19.80	-5	127,834	0.00%	大買/大賣/
2020/11/04	22	19.52	36	19.76	19.80	-14	126,762	-0.01%
2020/11/03	712	19.30	701	19.28	19.25	11	125,533	0.01%	大買/大賣/
2020/11/02	550	19.12	552	19.17	19.20	-2	124,190	0.00%	大買/大賣/
2020/10/30	122	18.79	121	19.06	18.90	1	121,735	0.00%	大買/大賣/
2020/10/29	21	18.47	8	18.86	18.95	13	119,885	0.01%
2020/10/28	49	18.93	4	19.59	18.80	45	117,910	0.04%
2020/10/27	124	19.52	100	19.60	19.65	24	115,403	0.02%	大買/
2020/10/26	83	19.50	94.6	19.89	19.80	-11.6	113,934	-0.01%
2020/10/23	32	18.55	118	18.62	18.60	-86	109,416	-0.08%	大賣/
2020/10/22	1	17.75	24	17.80	17.90	-23	106,951	-0.02%
2020/10/21	15	17.85	3	17.83	17.85	12	106,336	0.01%
2020/10/20	226	17.69	133	17.73	17.95	93	105,733	0.09%	大買/大賣/
2020/10/19	121	17.87	220	17.88	17.85	-99	104,644	-0.09%	大買/大賣/
2020/10/16	427	17.61	433	17.74	17.65	-6	103,316	-0.01%	大買/大賣/
2020/10/15	0	0.00	29	17.46	17.50	-29	101,167	-0.03%
2020/10/14	2	16.90	48	17.03	17.15	-46	99,905	-0.05%
2020/10/13	35	16.76	50	16.89	17.00	-15	98,781	-0.02%
2020/10/12	6	16.25	1	16.45	16.30	5	96,201	0.01%
2020/10/08	21	16.45	2	16.60	16.65	19	95,101	0.02%
2020/10/06	16	16.40	3	16.42	16.45	13	93,537	0.01%
2020/10/05	22	16.27	10	16.33	16.45	12	92,554	0.01%
2020/09/30	12	15.85	5	15.73	15.85	7	90,775	0.01%
2020/09/29	20	15.46	18	15.56	15.45	2	89,783	0.00%
2020/09/28	17	15.44	8	15.46	15.55	9	88,723	0.01%
2020/09/25	145	15.48	1,037	15.28	15.40	-892	88,039	-1.01%	大買/大賣/鉅額交易
2020/09/24	2,960	15.00	2,082	15.02	14.80	878	85,793	1.02%	大買/大賣/鉅額交易
2020/09/23	77	15.09	364	15.40	15.20	-287	83,579	-0.34%	大賣/鉅額交易
2020/09/22	505	15.84	242	15.84	15.80	263	79,654	0.33%	大買/大賣/鉅額交易
2020/09/21	30	15.84	45	15.75	15.80	-15	78,597	-0.02%
2020/09/18	56	16.06	22	16.02	16.05	34	77,335	0.04%
2020/09/17	19	16.17	46	16.09	16.10	-27	76,254	-0.04%
2020/09/16	83	15.89	35	16.01	16.10	48	74,588	0.06%
2020/09/15	85	16.69	21	16.85	16.90	64	71,108	0.09%
2020/09/14	77	17.17	26	17.57	16.50	51	69,318	0.07%
2020/09/11	784	18.82	715	18.95	17.70	69	64,199	0.11%	大買/大賣/
2020/09/10	2	19.20	25	19.31	19.05	-23	60,379	-0.04%
2020/09/09	133	18.98	12	18.97	19.00	121	59,235	0.20%	大買/鉅額交易
2020/09/08	20	18.78	69	18.66	18.70	-49	57,847	-0.08%
2020/09/07	492	19.20	467	19.36	18.80	25	55,986	0.04%	大買/大賣/
2020/09/04	37	18.44	25	18.53	18.80	12	52,869	0.02%
2020/09/03	38	17.88	45	17.93	18.20	-7	51,321	-0.01%
2020/09/02	8	17.36	21	17.31	17.60	-13	49,450	-0.03%
2020/09/01	28	17.14	2	16.93	17.20	26	48,390	0.05%
2020/08/31	226	17.52	255	17.39	17.40	-29	46,838	-0.06%	大買/大賣/
2020/08/28	11	16.39	16	16.53	16.35	-5	43,576	-0.01%
2020/08/27	12	16.37	11	16.31	16.25	1	42,409	0.00%
2020/08/26	4	16.44	12	16.38	16.45	-8	41,223	-0.02%
2020/08/25	90	15.78	82	15.95	16.30	8	39,046	0.02%
2020/08/24	3	15.23	23	15.15	15.20	-20	34,943	-0.06%
2020/08/21	16	15.21	5	15.29	15.20	11	34,183	0.03%
2020/08/20	48	15.03	14	15.24	15.00	34	32,488	0.10%
2020/08/19	15	15.36	32	15.50	15.40	-17	29,075	-0.06%
2020/08/18	42	15.15	8	15.08	15.20	34	26,709	0.13%
2020/08/17	50	14.32	58	14.53	14.90	-8	23,874	-0.03%
2020/08/14	27	13.11	44	13.19	13.55	-17	21,723	-0.08%
2020/08/13	0	0.00	6	12.53	12.35	-6	19,151	-0.03%
2020/08/12	6	12.07	1	12.15	12.20	5	18,795	0.03%
2020/08/11	28	12.61	5	12.73	12.45	23	18,327	0.13%
2020/08/10	0	0.00	21	12.01	12.50	-21	16,859	-0.12%
2020/08/07	0	0.00	5	11.40	11.40	-5	15,756	-0.03%
2020/08/05	0	0.00	201	11.05	11.05	-201	15,222	-1.32%	大賣/鉅額交易
2020/08/04	1	11.15	0	0.00	11.10	1	15,317	0.01%
2020/07/31	0	0.00	9	11.13	11.00	-9	15,225	-0.06%
2020/07/16	0	0.00	10	10.95	11.05	-10	16,385	-0.06%
2020/07/10	10	10.85	0	0.00	10.75	10	16,836	0.06%
2020/07/08	11	11.10	0	0.00	11.15	11	16,764	0.07%
2020/07/07	0	0.00	15	11.05	11.25	-15	16,658	-0.09%
2020/07/03	5	11.15	7	11.15	11.15	-2	16,619	-0.01%
2020/07/02	10	10.80	1	10.90	10.80	9	16,356	0.06%
2020/07/01	6	10.90	0	0.00	10.85	6	16,423	0.04%
2020/06/30	5	10.80	4	10.85	10.75	1	16,528	0.01%
2020/06/24	0.9	10.75	0.1	10.75	10.75	0.8	16,690	0.00%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/18	5	10.95	0	0.00	11.00	5	16,660	0.03%
2020/06/17	0	0.00	6	11.18	11.25	-6	16,616	-0.04%
2020/06/16	0	0.00	7	11.04	11.25	-7	16,725	-0.04%
2020/06/11	3	10.98	0	0.00	10.95	3	17,309	0.02%
2020/06/08	0.6	11.35	0	0.00	11.35	0.6	17,874	0.00%
2020/06/03	0	0.00	6	11.29	11.30	-6	17,902	-0.03%
2020/06/02	1	11.30	0	0.00	11.25	1	17,855	0.01%
2020/05/28	3	11.00	11	11.01	10.90	-8	17,750	-0.05%
2020/05/25	0	0.00	1	10.80	10.75	-1	17,480	-0.01%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	10	10.95	1	11.00	11.00	9	17,444	0.05%
2020/05/19	1	10.70	1	10.95	10.70	0	16,592	0.00%
2020/05/12	5	10.55	0	0.00	10.50	5	16,654	0.03%
2020/05/08	6	10.58	0	0.00	10.55	6	16,543	0.04%
2020/05/06	5	10.55	0	0.00	10.55	5	16,635	0.03%
2020/04/30	0	0.00	1	11.00	11.10	-1	16,615	-0.01%
2020/04/29	5	10.70	1	10.80	10.70	4	16,169	0.02%
2020/04/28	109	10.45	0	0.00	10.55	109	15,964	0.68%	大買/鉅額交易
2020/04/27	91	10.18	0	0.00	10.20	91	16,250	0.56%
2020/04/21	0	0.00	2	9.96	9.88	-2	16,366	-0.01%
2020/04/16	5	10.25	0	0.00	10.30	5	16,326	0.03%
2020/04/15	0	0.00	5	10.45	10.35	-5	16,298	-0.03%
2020/04/14	7	10.17	0	0.00	10.15	7	15,993	0.04%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	1	10.25	2	9.94	10.25	-1	16,548	-0.01%
2020/04/08	4	9.62	10	9.61	9.66	-6	16,231	-0.04%
2020/03/31	9	9.19	0	0.00	9.25	9	15,718	0.06%
2020/03/27	3	9.70	0	0.00	9.40	3	15,373	0.02%
2020/03/26	2	9.62	0	0.00	9.67	2	15,138	0.01%
2020/03/25	2	9.63	0	0.00	9.68	2	15,140	0.01%
2020/03/19	0	0.00	1	9.20	9.20	-1	14,834	-0.01%
2020/03/16	1	10.00	6	10.15	9.86	-5	14,019	-0.04%
2020/03/13	1	10.35	2	10.30	10.45	-1	13,652	-0.01%
2020/03/12	5	11.24	0	0.00	11.10	5	13,317	0.04%
2020/03/11	1	11.55	1	11.80	11.55	0	13,052	0.00%
2020/03/10	0	0.00	10	11.70	11.70	-10	13,299	-0.08%
2020/03/04	0	0.00	3	11.55	11.55	-3	12,447	-0.02%
2020/03/03	4	11.48	0	0.00	11.40	4	12,316	0.03%
2020/02/21	4	11.80	0	0.00	11.75	4	12,615	0.03%
2020/02/19	0	0.00	1	11.90	11.95	-1	12,545	-0.01%
2020/02/14	0	0.00	10	11.75	11.75	-10	12,177	-0.08%
2020/02/07	2	11.70	0	0.00	11.65	2	12,421	0.02%
2020/02/03	0.6	11.55	0	0.00	11.45	0.6	13,083	0.00%
2020/01/31	1	11.70	0	0.00	11.75	1	13,329	0.01%
2020/01/30	1	12.20	0	0.00	11.80	1	13,347	0.01%
2020/01/15	0	0.00	1	13.20	13.15	-1	13,205	-0.01%
2020/01/14	0	0.00	1	13.20	13.20	-1	13,241	-0.01%
2020/01/07	0	0.00	1	13.00	12.90	-1	12,458	-0.01%
2020/01/06	1	13.05	0	0.00	13.00	1	12,401	0.01%
2020/01/03	0	0.00	1	12.95	13.00	-1	12,096	-0.01%
2020/01/02	0	0.00	6	12.70	12.70	-6	11,649	-0.05%
2019/12/30	0	0.00	5	12.55	12.50	-5	11,447	-0.04%
2019/12/25	5	12.55	0	0.00	12.55	5	11,797	0.04%
2019/12/24	2	12.50	0	0.00	12.50	2	11,905	0.02%
2019/12/20	0	0.00	5	12.50	12.40	-5	11,969	-0.04%
2019/12/19	4	12.54	0	0.00	12.50	4	12,072	0.03%
2019/12/16	0	0.00	11.1	12.40	12.45	-11.1	11,701	-0.09%
2019/12/09	1	12.20	0	0.00	12.20	1	11,742	0.01%
2019/12/05	2.5	12.31	2	12.30	12.35	0.5	11,600	0.00%
2019/11/27	0	0.00	1	12.65	12.55	-1	11,136	-0.01%
2019/11/20	0	0.00	1.2	12.37	12.85	-1.2	10,885	-0.01%
2019/11/18	2	12.40	2	12.40	12.50	0	10,589	0.00%
2019/11/05	1	12.45	0	0.00	12.65	1	11,154	0.01%
2019/10/30	2	12.50	2	12.60	12.60	0	11,159	0.00%
2019/10/29	1	12.75	0	0.00	12.70	1	10,954	0.01%
2019/10/25	6	13.20	0	0.00	13.20	6	11,122	0.05%
2019/10/23	0	0.00	1	13.30	13.20	-1	11,233	-0.01%
2019/10/22	7	13.35	0	0.00	13.40	7	11,330	0.06%
2019/10/18	11	13.15	0	0.00	13.15	11	12,024	0.09%
2019/10/16	1	13.00	0	0.00	13.00	1	12,308	0.01%
2019/10/08	0	0.00	74	12.75	12.70	-74	12,213	-0.61%
2019/09/27	0	0.00	1	13.05	13.00	-1	12,493	-0.01%
2019/08/30	0	0.00	3	12.80	12.85	-3	12,900	-0.02%
2019/08/21	3	12.50	0	0.00	12.50	3	12,911	0.02%
2019/08/20	0	0.00	20	12.50	12.50	-20	12,885	-0.16%
2019/08/19	0	0.00	54	12.47	12.45	-54	12,849	-0.42%
2019/08/16	4	12.48	74.3	12.51	12.65	-70.3	12,780	-0.55%
2019/08/05	0	0.00	80	13.35	13.40	-80	11,987	-0.67%
2019/08/01	0	0.00	5	14.30	14.10	-5	11,675	-0.04%
2019/07/31	0	0.00	5	14.25	14.40	-5	11,636	-0.04%
2019/07/30	0	0.00	5	14.65	14.25	-5	11,591	-0.04%
2019/07/26	150	14.03	0	0.00	14.00	150	11,462	1.31%	大買/鉅額交易
2019/07/24	0	0.00	5	13.84	13.75	-5	11,420	-0.04%
2019/07/23	2	14.05	2	14.05	14.00	0	11,295	0.00%
2019/07/22	15	13.95	11	14.14	14.15	4	11,146	0.04%
2019/07/19	2	13.65	0	0.00	13.65	2	10,570	0.02%
2019/07/18	0	0.00	10	13.55	13.50	-10	10,554	-0.09%
2019/07/16	0	0.00	3	13.45	13.45	-3	11,011	-0.03%
2019/07/12	2	13.25	11	13.30	13.25	-9	11,481	-0.08%
2019/07/11	0	0.00	3	13.45	13.40	-3	11,655	-0.03%
2019/07/09	0	0.00	3	13.35	13.40	-3	12,327	-0.02%
2019/07/08	0	0.00	1	13.35	13.30	-1	12,318	-0.01%
2019/07/05	3	13.55	8	13.55	13.55	-5	12,131	-0.04%
2019/07/04	0	0.00	10	13.50	13.50	-10	11,989	-0.08%
2019/07/03	1	13.35	1	13.35	13.40	0	11,851	0.00%
2019/07/02	3	13.35	1	13.25	13.30	2	11,767	0.02%
2019/06/27	2	12.65	0	0.00	12.65	2	11,223	0.02%
2019/06/12	0	0.00	1	12.05	12.05	-1	11,397	-0.01%
2019/05/24	0	0.00	18	12.14	12.10	-18	11,993	-0.15%
2019/05/22	1.6	12.21	0	0.00	12.10	1.6	12,203	0.01%
2019/05/17	2	12.40	0	0.00	12.05	2	12,242	0.02%
2019/05/15	2	12.40	0	0.00	12.40	2	12,304	0.02%
2019/05/14	1	12.35	0	0.00	12.35	1	12,283	0.01%
2019/05/08	10	12.80	3	12.75	12.95	7	11,830	0.06%
2019/05/07	5	13.10	0	0.00	13.00	5	11,647	0.04%
2019/05/06	1	13.30	2	13.05	13.05	-1	11,436	-0.01%
2019/05/02	0	0.00	112	13.64	13.75	-112	10,789	-1.04%	大賣/鉅額交易
2019/04/30	122	13.50	22	13.50	13.55	100	10,535	0.95%	大買/
2019/04/26	1	13.20	0	0.00	13.30	1	10,284	0.01%
2019/04/24	0	0.00	1	13.50	13.20	-1	10,129	-0.01%
2019/04/22	25	13.44	23	13.45	13.30	2	9,816	0.02%
2019/04/18	1	12.55	0	0.00	12.60	1	8,979	0.01%
2019/04/15	1	12.55	0	0.00	12.60	1	8,450	0.01%
2019/04/12	0	0.00	6	12.20	12.20	-6	8,059	-0.07%
2019/04/11	0	0.00	16	12.21	12.20	-16	8,020	-0.20%
2019/04/08	0	0.00	10	12.10	12.05	-10	8,021	-0.12%
2019/04/03	5	11.95	0	0.00	12.00	5	7,930	0.06%
2019/04/02	0	0.00	3	11.85	11.90	-3	7,976	-0.04%
2019/04/01	2	11.90	0	0.00	11.85	2	7,937	0.03%
2019/03/29	5	11.75	0	0.00	11.95	5	7,863	0.06%
2019/03/28	1	11.65	2	11.65	11.70	-1	8,008	-0.01%
2019/03/27	3	11.73	0	0.00	11.70	3	8,052	0.04%
2019/03/26	16	11.82	0	0.00	11.85	16	8,036	0.20%
2019/03/21	1	12.15	0	0.00	12.15	1	8,141	0.01%
2019/03/18	0	0.00	5	12.10	12.15	-5	8,704	-0.06%
2019/02/27	0	0.00	12	12.48	12.45	-12	11,874	-0.10%
2019/02/25	0	0.00	5	12.25	12.25	-5	11,552	-0.04%
2019/02/21	0	0.00	10	12.16	12.25	-10	11,478	-0.09%
2019/02/14	10	11.85	5	11.90	11.90	5	11,375	0.04%
2019/01/30	2	11.95	0	0.00	11.95	2	11,311	0.02%
2019/01/25	0	0.00	4	12.05	12.05	-4	11,464	-0.03%
2019/01/22	0.5	12.05	4	12.00	12.10	-3.5	11,772	-0.03%
2019/01/11	0	0.00	2	12.05	11.95	-2	12,302	-0.02%
2019/01/08	0	0.00	1	11.90	11.85	-1	12,407	-0.01%
2019/01/07	0	0.00	4	11.85	11.95	-4	12,443	-0.03%
2019/01/04	5	11.65	7	11.57	11.60	-2	12,540	-0.02%
2019/01/03	0	0.00	8	11.88	11.85	-8	12,761	-0.06%
2019/01/02	5	12.00	0	0.00	11.90	5	12,768	0.04%
2018/12/28	0	0.00	4	11.90	11.90	-4	12,788	-0.03%
2018/12/27	1	12.10	0	0.00	12.00	1	12,791	0.01%
2018/12/25	3	11.85	0	0.00	11.85	3	12,773	0.02%
2018/12/24	0.7	12.15	0	0.00	12.15	0.7	12,676	0.01%
2018/12/21	11	12.08	0	0.00	12.05	11	12,750	0.09%
2018/12/20	2	12.35	0	0.00	12.30	2	12,629	0.02%
2018/12/18	12	12.52	0	0.00	12.50	12	12,435	0.10%
2018/12/17	1	12.45	9	12.64	12.85	-8	12,300	-0.07%
2018/12/14	0	0.00	69	12.39	12.50	-69	12,009	-0.57%
2018/12/13	20	12.40	10	12.28	12.50	10	12,011	0.08%
2018/12/12	0	0.00	0.3	12.15	12.15	-0.3	11,644	0.00%
2018/12/11	0	0.00	1	11.95	12.05	-1	11,561	-0.01%
2018/12/10	4	11.88	0	0.00	11.80	4	11,391	0.04%
2018/12/06	4	11.98	9	11.90	11.90	-5	11,273	-0.04%
2018/12/05	2	12.25	0	0.00	12.20	2	11,076	0.02%
2018/12/04	5.7	12.22	8	12.17	12.25	-2.3	10,963	-0.02%
2018/11/30	18	11.71	5	11.90	11.65	13	10,062	0.13%
2018/11/29	16	12.25	0	0.00	12.00	16	9,059	0.18%
2018/11/28	2	11.75	3	12.15	12.15	-1	8,833	-0.01%
2018/11/27	5	11.55	0	0.00	11.75	5	8,377	0.06%
2018/11/26	10	11.68	0	0.00	11.65	10	8,199	0.12%
2018/11/23	5	11.45	0	0.00	11.45	5	8,107	0.06%
2018/11/21	0	0.00	22	11.55	11.70	-22	8,322	-0.26%
2018/11/19	0.8	11.70	0	0.00	11.70	0.8	8,201	0.01%
2018/11/16	0	0.00	10	11.65	11.70	-10	8,206	-0.12%
2018/11/15	0.9	11.70	16	11.73	11.70	-15.1	8,162	-0.19%
2018/11/14	0	0.00	5	11.40	11.70	-5	8,118	-0.06%
2018/11/08	10	11.35	0	0.00	11.40	10	8,073	0.12%
2018/11/07	12	11.35	0	0.00	11.30	12	8,044	0.15%
2018/11/05	0	0.00	0.6	11.40	11.40	-0.6	8,110	-0.01%
2018/10/26	0	0.00	30	11.40	11.30	-30	8,110	-0.37%
2018/10/25	5.4	11.45	40	11.40	11.40	-34.6	8,166	-0.42%
2018/10/24	0	0.00	0.2	11.95	11.85	-0.2	8,005	0.00%
2018/10/18	0	0.00	2	11.95	12.15	-2	7,878	-0.03%
2018/10/16	0	0.00	1	11.95	11.75	-1	7,790	-0.01%
2018/10/15	1	11.65	2	11.70	11.75	-1	7,789	-0.01%
2018/10/12	5	11.70	1	11.75	11.70	4	7,777	0.05%
2018/10/11	1	11.70	0	0.00	11.55	1	7,688	0.01%
2018/10/09	0.1	12.60	0	0.00	12.55	0.1	7,394	0.00%
2018/10/02	0	0.00	1.3	12.95	12.95	-1.3	7,452	-0.02%
2018/10/01	1.2	13.05	0	0.00	13.05	1.2	7,518	0.02%
2018/09/28	0	0.00	30.1	12.90	12.80	-30.1	7,596	-0.40%
2018/09/27	0	0.00	4	13.08	13.05	-4	7,588	-0.05%
2018/09/20	0	0.00	1	12.60	12.60	-1	7,933	-0.01%
2018/09/19	0	0.00	5	12.70	12.70	-5	8,140	-0.06%
2018/09/17	6	12.25	0	0.00	12.25	6	8,529	0.07%
2018/09/12	0.5	12.30	0	0.00	12.20	0.5	8,844	0.01%
2018/09/11	0	0.00	1	12.25	12.30	-1	8,988	-0.01%
2018/09/10	0.1	12.15	95	12.10	12.10	-94.9	9,068	-1.05%
2018/09/07	4	12.35	5	12.45	12.35	-1	8,996	-0.01%
2018/08/29	4	12.76	1	13.10	13.00	3	9,103	0.03%
2018/08/28	0	0.00	2	13.50	13.55	-2	8,936	-0.02%
2018/08/27	5	13.40	0	0.00	13.40	5	8,847	0.06%
2018/08/24	8	13.45	1	13.35	13.35	7	8,854	0.08%
2018/08/17	2	13.20	0	0.00	13.00	2	9,325	0.02%
2018/08/16	0	0.00	1	13.30	13.30	-1	9,419	-0.01%
2018/08/14	0.9	13.50	0	0.00	13.50	0.9	10,051	0.01%
2018/08/13	2	13.60	0	0.00	13.45	2	10,142	0.02%
2018/08/09	0	14.15	0	0.00	14.20	0	10,151	0.00%
2018/08/08	0.1	14.05	0	0.00	14.15	0.1	10,192	0.00%
2018/08/06	0	0.00	2	14.33	14.40	-2	10,217	-0.02%
2018/07/30	0	0.00	2	13.85	13.75	-2	10,216	-0.02%
2018/07/27	1	13.70	0	0.00	13.80	1	10,222	0.01%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/25	0	0.00	1	13.55	13.45	-1	10,353	-0.01%
2018/07/24	1	13.50	1	13.55	13.55	0	10,704	0.00%
2018/07/19	1	13.45	0	0.00	13.45	1	11,111	0.01%
2018/07/12	2	13.00	0	0.00	12.90	2	11,588	0.02%
2018/07/09	1.1	12.90	0	0.00	12.85	1.1	11,692	0.01%
2018/07/05	10	13.00	0	0.00	12.90	10	11,719	0.09%
2018/07/02	0	0.00	2	13.35	13.35	-2	11,812	-0.02%
2018/06/28	22	12.88	0	0.00	12.95	22	11,482	0.19%
2018/06/27	12	13.09	0	0.00	13.05	12	11,368	0.11%
2018/06/26	10	13.35	80	13.30	13.30	-70	11,309	-0.62%
2018/06/25	11	14.00	2	13.85	13.80	9	11,240	0.08%
2018/06/22	20	14.15	10	14.20	14.10	10	11,204	0.09%
2018/06/21	8	14.31	0	0.00	14.25	8	11,323	0.07%
2018/06/20	15	14.43	0	0.00	14.35	15	11,437	0.13%
2018/06/19	1	14.60	0	0.00	14.55	1	11,403	0.01%
2018/06/15	3	14.80	0	0.00	14.80	3	11,767	0.03%
2018/06/13	2	14.85	0	0.00	14.75	2	12,526	0.02%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	0.1	14.80	0	0.00	14.80	0.1	12,606	0.00%
2018/06/07	3	14.90	0	0.00	14.95	3	12,679	0.02%
2018/06/04	8.2	14.86	0	0.00	14.95	8.2	13,119	0.06%
2018/05/30	10	14.75	0	0.00	14.75	10	13,509	0.07%
2018/05/29	20	15.00	0	0.00	15.05	20	13,537	0.15%
2018/05/25	0	0.00	10	15.20	15.10	-10	13,828	-0.07%
2018/05/23	0	0.00	10	15.30	15.25	-10	13,882	-0.07%
2018/05/22	20	15.55	3	15.65	15.40	17	13,950	0.12%
2018/05/21	1	15.05	0	0.00	15.10	1	13,550	0.01%
2018/05/18	20	14.75	0	0.00	14.90	20	13,621	0.15%
2018/05/15	0	0.00	0.1	14.80	14.80	-0.1	14,406	0.00%
2018/05/11	0	0.00	10	15.00	14.95	-10	15,437	-0.06%
2018/05/10	5	15.00	0	0.00	14.95	5	15,718	0.03%
2018/05/08	0.1	15.05	0	0.00	15.05	0.1	15,796	0.00%
2018/05/07	20	14.96	0	0.00	14.95	20	15,977	0.13%
2018/04/27	3	14.25	0	0.00	14.30	3	16,687	0.02%
2018/04/25	20.1	14.30	291	14.35	14.30	-270.9	17,237	-1.57%	大賣/鉅額交易
2018/04/24	2	14.55	0	0.00	14.55	2	17,631	0.01%
2018/04/23	0	0.00	3	15.05	14.90	-3	17,802	-0.02%
2018/04/20	3	15.02	0	0.00	14.95	3	18,094	0.02%
2018/04/13	2	15.05	10	15.07	15.05	-8	19,558	-0.04%
2018/04/12	0	0.00	3	15.00	15.00	-3	20,260	-0.01%
2018/04/11	3	15.13	10	15.10	15.05	-7	22,728	-0.03%
2018/04/09	0.1	15.15	2	15.20	15.15	-1.9	26,348	-0.01%
2018/03/29	12	15.13	0	0.00	15.05	12	29,102	0.04%
2018/03/28	2	15.05	0	0.00	15.10	2	29,124	0.01%
2018/03/26	15	15.23	0	0.00	15.20	15	29,356	0.05%
2018/03/23	5	15.33	0	0.00	15.40	5	29,609	0.02%
2018/03/22	20	15.80	0	0.00	15.75	20	29,682	0.07%
2018/03/21	16	15.81	51	16.00	15.90	-35	29,610	-0.12%
2018/03/19	0	0.00	10	16.15	16.20	-10	29,292	-0.03%
2018/03/14	10	15.65	1	15.65	15.70	9	29,378	0.03%
2018/03/13	50	15.65	0	0.00	15.70	50	29,749	0.17%
2018/03/09	1	15.25	0	0.00	15.45	1	31,322	0.00%
2018/03/08	3.5	15.13	0	0.00	15.10	3.5	31,526	0.01%
2018/03/07	1	15.05	0	0.00	15.05	1	32,137	0.00%
2018/03/06	10	15.10	0	0.00	15.05	10	32,372	0.03%
2018/03/05	20.4	15.20	2	15.25	15.20	18.4	32,372	0.06%
2018/03/02	10	15.55	0	0.00	15.55	10	32,368	0.03%
2018/02/26	0	0.00	3	15.45	15.45	-3	32,608	-0.01%
2018/02/21	2	15.40	2	15.60	15.50	0	32,819	0.00%
2018/02/12	2	15.15	10	15.20	15.10	-8	32,807	-0.02%
2018/02/09	10	14.50	0	0.00	15.10	10	32,797	0.03%
2018/02/08	0	15.35	2	15.35	15.25	-2	32,727	-0.01%
2018/02/07	5	15.61	3	15.95	15.50	2	32,820	0.01%
2018/02/06	102	15.38	42	15.48	15.30	60	33,097	0.18%	大買/
2018/02/05	20	16.33	0	0.00	16.45	20	32,631	0.06%
2018/02/02	44	17.00	0	0.00	16.80	44	32,616	0.13%
2018/02/01	61	17.15	10	17.25	17.15	51	32,782	0.16%
2018/01/31	2	17.05	62	17.06	17.25	-60	32,975	-0.18%
2018/01/30	11	17.15	0	0.00	17.20	11	33,901	0.03%
2018/01/26	97	17.25	0	0.00	17.25	97	33,972	0.29%
2018/01/25	9.5	17.43	0	0.00	17.40	9.5	34,056	0.03%
2018/01/24	3	17.55	0	0.00	17.60	3	34,671	0.01%
2018/01/23	25	17.13	0	0.00	17.15	25	34,505	0.07%
2018/01/22	110	17.78	0	0.00	17.50	110	34,772	0.32%	大買/鉅額交易
2018/01/19	6	18.05	0	0.00	18.05	6	34,455	0.02%
2018/01/18	2	18.05	50	18.05	18.10	-48	34,640	-0.14%
2018/01/16	50	17.80	0	0.00	17.80	50	35,518	0.14%
2018/01/15	1	18.10	0	0.00	18.05	1	35,990	0.00%
2018/01/12	2	17.95	0	0.00	18.00	2	36,139	0.01%
2018/01/11	1	18.10	0	0.00	17.85	1	35,930	0.00%
2018/01/10	41	18.00	10	17.95	17.75	31	35,893	0.09%
2018/01/09	0	0.00	1	18.30	18.20	-1	35,609	0.00%
2018/01/08	1	18.15	6	18.50	18.40	-5	35,487	-0.01%
2018/01/05	156	18.55	195	18.56	18.70	-39	35,212	-0.11%	大買/大賣/
2018/01/04	30	17.80	63	17.80	18.15	-33	32,858	-0.10%
2018/01/03	80	18.28	23	18.19	17.70	57	31,810	0.18%
2018/01/02	0	0.00	101	17.93	17.95	-101	29,691	-0.34%	大賣/鉅額交易