長榮 (2603)-永豐金-中壢券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
172.5
漲跌
▲4.5
漲幅
+2.68%
成交量
52,298張
產業
上市航運類股
4688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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	76	173.31	52.6	173.76	172.50	23.4	36,159	0.06%
2024/04/18	82.6	169.48	72	169.50	168.00	10.6	36,032	0.03%
2024/04/17	6	171.58	2	171.75	170.50	4	36,093	0.01%
2024/04/16	20.2	171.93	19.4	172.48	170.50	0.9	36,505	0.00%
2024/04/15	17	176.32	17.1	177.56	178.00	-0.1	37,006	0.00%
2024/04/12	5	176.20	53.2	175.16	176.50	-48.2	37,086	-0.13%
2024/04/11	56	174.83	16.3	174.25	175.00	39.7	37,542	0.11%
2024/04/10	5	170.80	9.2	171.60	169.00	-4.2	38,445	-0.01%
2024/04/09	5	169.50	7	170.79	171.00	-2	39,073	-0.01%
2024/04/08	13.1	166.31	9.2	166.22	168.00	3.9	39,673	0.01%
2024/04/03	131.2	165.57	130.1	165.99	165.00	1.1	39,600	0.00%	大買/大賣/
2024/04/02	9.4	164.65	25.3	165.15	165.50	-15.9	39,719	-0.04%
2024/04/01	12.3	168.76	3.8	168.87	167.50	8.6	39,542	0.02%
2024/03/29	19	174.53	38.2	176.07	172.00	-19.1	39,509	-0.05%
2024/03/28	26.2	175.24	34.9	176.72	176.00	-8.7	39,026	-0.02%
2024/03/27	29.4	174.97	22.4	174.76	175.50	7	38,886	0.02%
2024/03/26	31.2	170.49	30.9	171.42	171.50	0.3	39,666	0.00%
2024/03/25	14	172.71	51.1	173.55	173.50	-37.1	40,019	-0.09%
2024/03/22	150.4	174.06	135.1	170.54	170.00	15.3	40,849	0.04%	大買/大賣/
2024/03/21	25.6	177.14	14.2	176.56	175.00	11.3	41,611	0.03%
2024/03/20	41.3	179.89	46.7	180.28	176.00	-5.5	41,532	-0.01%
2024/03/19	68.5	174.48	31.1	172.08	177.00	37.4	40,415	0.09%
2024/03/18	60.5	164.41	17	163.11	164.50	43.5	39,780	0.11%
2024/03/15	93.1	168.29	41.2	166.67	166.50	51.9	40,039	0.13%
2024/03/14	59.9	184.17	95.5	186.53	183.50	-35.6	38,795	-0.09%
2024/03/13	73.8	191.58	35.6	190.57	191.00	38.2	38,018	0.10%
2024/03/12	38	186.47	12.4	184.48	187.50	25.6	37,317	0.07%
2024/03/11	19.3	179.81	42	181.46	180.00	-22.7	36,896	-0.06%
2024/03/08	77.5	180.09	66.6	181.22	179.50	10.9	36,775	0.03%
2024/03/07	53.2	176.80	13.1	175.97	177.50	40.1	36,257	0.11%
2024/03/06	9.1	171.88	3.1	171.08	171.50	6	35,864	0.02%
2024/03/05	7.1	174.17	11.6	174.18	173.50	-4.5	35,697	-0.01%
2024/03/04	11.1	166.59	22.7	167.54	172.00	-11.5	35,258	-0.03%
2024/03/01	9	165.06	36	165.56	165.00	-27	34,722	-0.08%
2024/02/29	34	165.03	21.9	165.31	165.50	12.1	34,435	0.04%
2024/02/27	3	161.33	5	160.30	159.50	-2	33,938	-0.01%
2024/02/26	8.1	159.13	2.2	159.95	160.00	5.9	33,830	0.02%
2024/02/23	6.2	160.37	19.9	161.12	159.50	-13.7	33,829	-0.04%
2024/02/22	5	161.30	55.8	160.78	162.50	-50.8	33,543	-0.15%
2024/02/21	16	155.63	30	155.93	155.00	-14	32,882	-0.04%
2024/02/20	18	153.47	10.1	153.35	153.50	7.9	32,583	0.02%
2024/02/19	39.1	147.67	2.3	148.64	149.00	36.7	32,553	0.11%
2024/02/16	5.4	150.06	2	151.00	148.00	3.4	32,785	0.01%
2024/02/15	25.6	147.47	10.4	146.74	149.00	15.3	33,361	0.05%
2024/02/05	65	151.00	64.3	151.98	152.00	0.8	33,037	0.00%
2024/02/02	21	151.29	20	153.95	150.00	1	32,998	0.00%
2024/02/01	22	156.93	23	155.96	157.00	-1	32,542	0.00%
2024/01/31	62	151.02	60	150.50	150.50	2	32,117	0.01%
2024/01/30	4.1	152.00	2.1	151.98	151.50	2	32,035	0.01%
2024/01/29	8.2	150.63	0	0.00	151.50	8.2	32,167	0.03%
2024/01/26	66	150.95	62	150.52	151.00	4	32,157	0.01%
2024/01/25	18.4	152.68	0.2	152.00	151.50	18.2	32,011	0.06%
2024/01/24	5.5	154.80	3.1	154.85	153.50	2.4	31,874	0.01%
2024/01/23	3.2	153.65	2	152.75	152.50	1.2	31,848	0.00%
2024/01/22	45.1	149.98	44	151.45	152.50	1.1	31,840	0.00%
2024/01/19	6	154.92	31	157.10	155.00	-25	31,526	-0.08%
2024/01/18	35	156.99	12	155.29	158.00	23	31,319	0.07%
2024/01/17	7.2	153.50	14	154.36	152.50	-6.9	30,863	-0.02%
2024/01/16	17	155.97	9	155.61	153.50	8	30,351	0.03%
2024/01/15	12	158.38	44.8	157.90	158.50	-32.8	29,887	-0.11%
2024/01/12	37	156.24	39.1	154.81	156.50	-2.1	29,552	-0.01%
2024/01/11	8.1	149.37	1	148.50	149.00	7.1	28,933	0.02%
2024/01/10	29.1	147.98	31.5	149.50	148.00	-2.4	28,833	-0.01%
2024/01/09	36.4	152.91	6.3	151.17	151.50	30.1	28,159	0.11%
2024/01/08	23.4	159.61	22	160.48	160.50	1.4	27,201	0.01%
2024/01/05	7	161.96	39.5	162.14	162.50	-32.5	26,660	-0.12%
2024/01/04	243.1	160.20	136.1	160.81	161.00	107	26,027	0.41%	大買/大賣/鉅額交易
2024/01/03	32	154.13	32.7	154.28	155.00	-0.7	25,080	0.00%
2024/01/02	28	150.77	29.3	151.05	151.00	-1.3	24,376	-0.01%
2023/12/29	5	143.30	15.1	143.89	143.50	-10.1	23,571	-0.04%
2023/12/28	15.4	144.07	21	145.95	143.00	-5.6	23,503	-0.02%
2023/12/27	17.5	147.74	5	148.70	147.00	12.5	23,295	0.05%
2023/12/26	12.5	144.88	16	145.83	146.50	-3.5	23,118	-0.02%
2023/12/25	43.3	143.71	19	143.12	142.00	24.3	22,603	0.11%
2023/12/22	22	151.50	36.2	151.82	153.00	-14.2	21,338	-0.07%
2023/12/21	199.5	150.53	162.1	150.99	152.00	37.4	20,511	0.18%	大買/大賣/
2023/12/20	10	146.35	38	147.17	148.00	-28	19,284	-0.15%
2023/12/19	40	146.45	184	143.81	147.00	-144	18,551	-0.78%	大賣/鉅額交易
2023/12/18	82.2	141.52	28.6	140.78	141.50	53.6	17,480	0.31%
2023/12/15	59	133.94	20.1	133.60	134.00	38.9	16,324	0.24%
2023/12/14	1	128.00	1.8	128.84	129.00	-0.8	15,980	-0.01%
2023/12/13	16.2	127.97	37	127.95	129.50	-20.8	16,287	-0.13%
2023/12/12	57.2	128.10	99.5	127.76	129.00	-42.3	17,166	-0.25%
2023/12/11	2.9	121.02	7.2	120.51	122.00	-4.3	16,528	-0.03%
2023/12/08	1.1	118.00	9	117.56	118.50	-7.9	16,123	-0.05%
2023/12/07	5	115.70	4	116.00	115.50	1	16,004	0.01%
2023/12/06	4	117.12	3	117.50	117.00	1	16,028	0.01%
2023/12/05	12	117.42	86	117.13	117.50	-74	15,952	-0.46%
2023/12/04	12	117.54	39	117.87	118.50	-27	15,627	-0.17%
2023/12/01	1	114.50	56.2	113.85	114.50	-55.2	15,074	-0.37%
2023/11/30	1	111.50	90	112.00	112.00	-89	15,019	-0.59%
2023/11/29	4	112.50	5	114.00	112.00	-1	15,059	-0.01%
2023/11/27	1	113.01	110	113.50	113.50	-109	14,933	-0.73%	大賣/鉅額交易
2023/11/24	0	0.00	61	112.50	113.00	-61	14,895	-0.41%
2023/11/22	3.1	112.16	181.2	112.41	112.00	-178.1	14,926	-1.19%	大賣/鉅額交易
2023/11/21	4	113.13	1	113.00	113.50	3	14,894	0.02%
2023/11/20	2	113.00	6	113.75	114.00	-4	14,878	-0.03%
2023/11/17	6	115.33	31.1	115.36	115.00	-25.1	14,806	-0.17%
2023/11/16	2	117.00	5	116.20	117.00	-3	14,770	-0.02%
2023/11/15	3.1	114.81	52	114.53	115.50	-49	14,653	-0.33%
2023/11/14	64.1	114.15	26.2	114.63	114.00	38	15,129	0.25%
2023/11/13	6	109.83	2.1	108.52	108.50	3.9	14,642	0.03%
2023/11/10	2	109.50	1.3	109.27	109.00	0.7	14,845	0.00%
2023/11/09	0	0.00	2	108.00	109.00	-2	14,856	-0.01%
2023/11/08	3	107.83	1.4	108.57	107.50	1.6	15,081	0.01%
2023/11/07	0.1	108.50	1	109.50	108.50	-1	15,173	-0.01%
2023/11/06	17	109.12	6	108.83	109.00	11	15,305	0.07%
2023/11/03	2	112.50	6.4	112.65	113.00	-4.4	15,267	-0.03%
2023/11/02	1	110.00	2	110.50	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	3	109.00	109.00	-3	15,818	-0.02%
2023/10/31	5	108.00	1	109.00	107.50	4	16,245	0.02%
2023/10/30	0	0.00	1.2	109.50	110.00	-1.2	16,294	-0.01%
2023/10/27	0	107.50	2	107.50	108.00	-2	16,352	-0.01%
2023/10/26	1	105.50	1	106.00	106.50	0	16,883	0.00%
2023/10/25	0	0.00	2	105.25	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	103.50	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	32	102.94	0	0.00	103.50	32	18,343	0.17%
2023/10/19	0.6	103.50	0	0.00	103.50	0.6	18,547	0.00%
2023/10/18	0.7	103.01	10	104.00	102.50	-9.3	18,937	-0.05%
2023/10/17	2	103.50	13	103.08	103.00	-11	19,151	-0.06%
2023/10/16	0.2	103.50	0	0.00	104.00	0.2	19,727	0.00%
2023/10/13	1	104.50	6.1	104.51	105.00	-5.1	20,186	-0.03%
2023/10/11	17.4	105.05	9	104.06	103.50	8.4	20,907	0.04%
2023/10/06	6	110.50	0	0.00	111.00	6	21,333	0.03%
2023/10/05	9	112.06	4	112.75	112.00	5	21,800	0.02%
2023/10/04	1.1	109.50	0	0.00	110.00	1.1	22,082	0.00%
2023/10/03	19.1	111.11	2	110.50	110.50	17.1	22,392	0.08%
2023/10/02	5.7	113.41	15	114.03	113.50	-9.3	22,820	-0.04%
2023/09/28	3.1	116.16	1	116.00	116.00	2.1	23,131	0.01%
2023/09/27	10	116.00	10	116.00	116.00	0	24,267	0.00%
2023/09/26	2	116.00	16	116.13	115.50	-14	27,344	-0.05%
2023/09/25	7	114.79	4	115.50	116.00	3	28,400	0.01%
2023/09/22	12.1	114.58	3	114.50	114.50	9.1	30,676	0.03%
2023/09/21	12	115.67	17	116.56	115.50	-5	32,343	-0.02%
2023/09/20	26	117.71	16.9	117.84	117.50	9.1	32,854	0.03%
2023/09/19	18.1	115.16	4.1	115.76	116.00	14	33,020	0.04%
2023/09/18	22.4	117.23	25.2	118.02	117.00	-2.8	33,391	-0.01%
2023/09/15	28.6	116.10	61.6	114.67	118.50	-33.1	33,494	-0.10%
2023/09/14	17	108.41	9.4	108.45	109.50	7.6	32,626	0.02%
2023/09/13	1	106.00	1	106.50	106.50	0	32,821	0.00%
2023/09/12	5	106.00	6.3	106.00	106.50	-1.3	33,615	0.00%
2023/09/11	3.5	105.71	2	106.00	106.50	1.5	33,978	0.00%
2023/09/08	11	107.05	0	0.00	107.00	11	34,493	0.03%
2023/09/07	13	106.65	1	107.00	107.00	12	34,795	0.03%
2023/09/06	1.1	107.00	0	0.00	107.00	1.1	35,038	0.00%
2023/09/05	11	107.73	0.4	107.98	108.50	10.6	35,164	0.03%
2023/09/04	2	106.75	3.4	107.45	107.50	-1.4	35,576	0.00%
2023/09/01	3.2	105.66	0	106.00	105.50	3.2	35,625	0.01%
2023/08/31	9.5	105.68	0.8	106.00	106.50	8.7	35,862	0.02%
2023/08/30	8	105.50	0	0.00	105.50	8	36,167	0.02%
2023/08/28	1.2	104.08	1	105.00	105.00	0.2	36,584	0.00%
2023/08/25	0.1	106.02	1	106.50	105.50	-0.9	36,830	0.00%
2023/08/24	10.6	106.07	6	106.33	106.00	4.6	37,012	0.01%
2023/08/23	0.2	106.50	7.2	106.64	106.50	-7.1	37,332	-0.02%
2023/08/22	6	106.00	13.8	106.50	106.50	-7.8	37,581	-0.02%
2023/08/21	7.4	106.51	14	106.71	105.00	-6.6	37,731	-0.02%
2023/08/18	39.5	108.64	80.5	108.37	107.00	-41	37,575	-0.11%
2023/08/17	5.1	103.25	18	105.81	106.00	-12.9	36,942	-0.03%
2023/08/16	10.2	104.49	10.4	104.42	104.00	-0.3	36,917	0.00%
2023/08/15	8.4	106.41	6	106.17	106.00	2.4	36,768	0.01%
2023/08/14	6.5	106.86	7	106.36	106.50	-0.5	36,783	0.00%
2023/08/11	0.3	107.00	15	106.70	108.00	-14.7	36,707	-0.04%
2023/08/10	3.1	105.99	5	107.50	107.00	-2	36,734	-0.01%
2023/08/09	3.1	107.65	4	107.13	106.50	-0.9	36,859	0.00%
2023/08/08	23	107.04	25	107.10	107.50	-2	36,719	-0.01%
2023/08/07	13.1	104.85	41.2	106.67	106.50	-28.2	36,651	-0.08%
2023/08/04	60.2	108.36	63.5	107.52	109.00	-3.3	36,474	-0.01%
2023/08/02	25.8	104.22	39	104.19	105.00	-13.2	36,055	-0.04%
2023/08/01	15	104.83	9.7	104.82	105.50	5.3	35,949	0.01%
2023/07/31	66.4	106.35	50.3	106.01	104.00	16	35,838	0.04%
2023/07/28	19.1	107.10	24.3	106.42	107.50	-5.2	35,459	-0.01%
2023/07/27	5.1	103.29	33	103.26	103.00	-27.9	35,471	-0.08%
2023/07/26	41	102.02	58	102.72	102.00	-17	35,888	-0.05%
2023/07/25	13.1	99.90	8	99.99	99.70	5.1	35,577	0.01%
2023/07/24	18	99.43	8	99.39	99.30	10	35,591	0.03%
2023/07/21	47.1	100.53	40.4	101.94	101.00	6.7	35,463	0.02%
2023/07/20	3.3	100.02	17.4	100.13	101.00	-14.1	35,242	-0.04%
2023/07/19	18.3	98.74	4	100.15	98.10	14.3	34,939	0.04%
2023/07/18	30.3	99.10	17	99.94	98.60	13.3	34,607	0.04%
2023/07/17	70	98.48	41	98.54	98.40	29	34,323	0.08%
2023/07/14	53.4	97.53	33	97.52	96.50	20.4	34,205	0.06%
2023/07/13	74.5	96.77	77.1	97.50	95.90	-2.6	34,165	-0.01%
2023/07/12	36.3	100.62	17.6	100.61	100.50	18.6	33,790	0.06%
2023/07/11	40.1	104.69	42.6	103.19	104.00	-2.5	33,810	-0.01%
2023/07/10	67.3	105.51	45.2	105.47	104.50	22.1	33,576	0.07%
2023/07/07	42.1	107.69	58.2	107.52	108.00	-16.1	33,543	-0.05%
2023/07/06	25.7	105.60	4.4	105.96	106.50	21.3	33,027	0.06%
2023/07/05	20.7	104.63	28.2	105.80	107.00	-7.5	32,746	-0.02%
2023/07/04	676.6	106.76	94.3	108.53	105.50	582.3	31,898	1.83%	大買/鉅額交易
2023/07/03	39	100.40	52.1	101.94	102.50	-13.1	28,846	-0.05%
2023/06/30	372	91.75	84.9	92.75	93.50	287.1	27,771	1.03%	大買/鉅額交易
2023/06/29	47.8	154.70	33.9	154.11	155.00	13.8	25,531	0.05%
2023/06/28	19.3	157.44	108	159.08	157.50	-88.7	23,792	-0.37%	大賣/
2023/06/27	13.2	161.42	11.2	161.40	161.00	2	23,207	0.01%
2023/06/26	5.7	159.32	10.7	159.24	160.00	-5	22,956	-0.02%
2023/06/21	31.6	159.56	58	159.45	158.00	-26.4	22,405	-0.12%
2023/06/20	14.2	162.65	79	162.81	162.50	-64.8	22,028	-0.29%
2023/06/19	28.3	163.27	66	163.16	162.00	-37.7	21,797	-0.17%
2023/06/16	13	164.08	29.8	165.13	166.00	-16.8	21,478	-0.08%
2023/06/15	11.5	162.02	187.5	161.52	162.00	-176	21,093	-0.83%	大賣/鉅額交易
2023/06/14	16.1	161.31	123.5	160.26	161.50	-107.4	21,133	-0.51%	大賣/鉅額交易
2023/06/13	4	156.88	9.4	156.97	157.00	-5.4	21,751	-0.02%
2023/06/12	1	155.48	14.3	154.21	155.50	-13.3	23,770	-0.06%
2023/06/09	8.1	154.32	4	154.38	155.00	4.1	24,470	0.02%
2023/06/08	12	154.29	23	154.33	154.00	-11	24,993	-0.04%
2023/06/07	6.1	151.17	0	152.00	151.00	6.1	25,857	0.02%
2023/06/06	3.1	151.34	0	0.00	151.50	3.1	26,019	0.01%
2023/06/05	3.2	150.85	0	0.00	151.00	3.2	26,045	0.01%
2023/06/02	17.4	152.75	2.9	152.71	152.50	14.5	26,017	0.06%
2023/06/01	100.5	153.50	0	0.00	153.50	100.5	26,177	0.38%
2023/05/31	12	154.96	9	154.50	153.00	3	26,502	0.01%
2023/05/30	6.2	155.09	10.1	155.16	153.50	-3.9	26,649	-0.01%
2023/05/29	5.7	156.25	21	156.50	157.00	-15.3	26,666	-0.06%
2023/05/26	4.3	151.82	5.1	152.90	152.50	-0.8	26,727	0.00%
2023/05/25	4.5	150.16	3	150.50	150.00	1.5	26,905	0.01%
2023/05/24	1.1	152.00	0	0.00	151.50	1.1	27,177	0.00%
2023/05/23	1.3	152.47	17.3	151.89	151.50	-15.9	27,736	-0.06%
2023/05/22	7	153.86	12.3	153.38	153.50	-5.3	27,619	-0.02%
2023/05/19	6.1	151.00	1	151.50	150.50	5.1	27,430	0.02%
2023/05/18	5.2	151.50	2.8	151.36	151.00	2.4	27,342	0.01%
2023/05/17	1.5	151.17	5	151.80	151.00	-3.5	27,418	-0.01%
2023/05/16	14.1	151.71	0.8	151.00	151.00	13.3	27,540	0.05%
2023/05/15	26.4	149.86	25	151.58	152.50	1.4	27,598	0.01%
2023/05/12	2	152.25	7.5	152.00	152.50	-5.5	27,656	-0.02%
2023/05/11	42.3	152.35	30	152.53	151.00	12.3	27,729	0.04%
2023/05/10	126.5	154.52	4.4	154.66	155.00	122.1	27,613	0.44%	大買/鉅額交易
2023/05/09	11.1	151.50	2	151.00	151.00	9.1	27,411	0.03%
2023/05/08	13.1	150.43	6	151.00	151.00	7.1	27,731	0.03%
2023/05/05	78.4	151.58	3.2	151.47	151.50	75.2	28,099	0.27%
2023/05/04	12	151.17	13	151.50	150.50	-1	28,367	0.00%
2023/05/03	54	150.49	29.7	151.88	150.00	24.3	28,270	0.09%
2023/05/02	87.7	155.91	13	155.58	155.50	74.7	27,680	0.27%
2023/04/28	9.7	162.33	7.2	161.79	161.50	2.5	27,264	0.01%
2023/04/27	28.6	159.54	8	159.38	159.00	20.6	27,278	0.08%
2023/04/26	13.4	160.17	7	161.00	160.00	6.4	27,299	0.02%
2023/04/25	12.7	163.70	3.3	162.72	162.00	9.5	27,227	0.03%
2023/04/24	5.2	165.01	6.1	165.17	165.00	-0.9	27,297	0.00%
2023/04/21	20.6	167.54	31.2	167.48	166.00	-10.6	27,427	-0.04%
2023/04/20	11	169.77	25	170.40	170.50	-14	27,297	-0.05%
2023/04/19	16.1	168.38	62.5	168.64	168.00	-46.4	27,522	-0.17%
2023/04/18	21.4	171.74	51.4	170.13	170.00	-30	27,398	-0.11%
2023/04/17	13	172.50	14	173.46	174.50	-1	27,159	0.00%
2023/04/14	13.1	167.65	21	169.76	170.00	-8	26,921	-0.03%
2023/04/13	5.1	166.40	11	166.50	166.50	-6	26,615	-0.02%
2023/04/12	11.1	166.55	5	166.40	166.50	6	26,726	0.02%
2023/04/11	4	164.63	3	164.83	164.50	1	26,529	0.00%
2023/04/10	10	164.85	2.1	164.51	163.50	7.9	26,684	0.03%
2023/04/07	17.1	162.67	34.5	161.93	163.50	-17.5	26,603	-0.07%
2023/04/06	9	159.00	4	158.13	158.00	5	26,571	0.02%
2023/03/31	14.3	159.43	12	158.67	158.50	2.3	26,943	0.01%
2023/03/30	9.1	159.22	5	158.50	158.00	4.1	27,792	0.01%
2023/03/29	24	160.35	16	158.72	158.50	8	28,237	0.03%
2023/03/28	13	161.38	13	160.54	160.50	0	28,697	0.00%
2023/03/27	1.3	158.40	6.1	161.30	161.00	-4.8	29,204	-0.02%
2023/03/24	22	160.32	15.1	160.30	160.50	6.9	30,143	0.02%
2023/03/23	29.2	159.01	35.5	158.81	159.50	-6.3	30,253	-0.02%
2023/03/22	16	161.78	16.1	161.47	161.50	-0.1	30,188	0.00%
2023/03/21	7.4	161.67	2	161.50	160.50	5.4	30,206	0.02%
2023/03/20	15.3	164.18	14	164.04	162.00	1.3	30,099	0.00%
2023/03/17	7	161.07	6.2	161.10	162.00	0.8	29,846	0.00%
2023/03/16	91.9	162.00	26	160.81	159.50	65.9	29,571	0.22%
2023/03/15	91.2	174.33	48.4	170.33	167.00	42.8	28,621	0.15%
2023/03/14	22.3	166.99	75	168.32	171.00	-52.7	26,668	-0.20%
2023/03/13	32	169.97	48	166.46	170.50	-16	25,971	-0.06%
2023/03/10	61.1	165.48	84.2	166.34	165.00	-23.1	25,495	-0.09%
2023/03/09	20	163.88	88	162.84	164.50	-68	24,452	-0.28%
2023/03/08	11.7	162.06	59.1	163.24	161.00	-47.5	24,366	-0.19%
2023/03/07	4	163.38	5.5	164.65	166.00	-1.5	24,298	-0.01%
2023/03/06	13.3	163.45	11.9	163.39	164.50	1.4	24,396	0.01%
2023/03/03	12.2	160.43	24.5	160.12	163.00	-12.3	24,567	-0.05%
2023/03/02	16.1	160.34	8.9	159.84	160.50	7.2	24,620	0.03%
2023/03/01	7.2	154.72	5.4	154.80	156.00	1.8	24,421	0.01%
2023/02/24	9	156.89	6	156.50	157.00	3	24,337	0.01%
2023/02/23	6	156.92	9.1	157.11	158.00	-3.1	24,160	-0.01%
2023/02/22	32.1	154.78	37.7	153.84	152.50	-5.6	23,941	-0.02%
2023/02/21	47	151.94	28.3	152.88	155.00	18.7	23,692	0.08%
2023/02/20	6	146.83	7	147.00	147.00	-1	23,485	0.00%
2023/02/17	1	146.00	6	146.00	146.00	-5	23,860	-0.02%
2023/02/16	9	147.28	7.1	147.78	148.00	1.9	24,474	0.01%
2023/02/15	5.5	147.72	2	147.50	146.50	3.5	25,323	0.01%
2023/02/14	7.3	148.22	5	148.10	149.00	2.3	25,695	0.01%
2023/02/13	8.6	143.66	12.2	143.29	143.50	-3.5	25,862	-0.01%
2023/02/10	25.4	148.14	4	147.25	147.00	21.4	26,416	0.08%
2023/02/09	20.7	150.82	3	150.00	150.00	17.7	26,872	0.07%
2023/02/08	2	151.50	1	151.50	151.50	1	27,255	0.00%
2023/02/07	5.1	151.10	3	151.00	151.00	2.1	27,677	0.01%
2023/02/06	47.6	151.73	15	152.30	151.00	32.6	28,290	0.12%
2023/02/03	12.4	158.03	15.1	158.06	157.00	-2.6	28,298	-0.01%
2023/02/02	6.2	154.59	7	154.86	156.00	-0.9	28,433	0.00%
2023/02/01	26.1	151.99	0	0.00	152.00	26.1	28,501	0.09%
2023/01/31	3	151.83	5	152.30	152.00	-2	28,789	-0.01%
2023/01/30	8.1	151.01	1.4	151.01	150.50	6.7	29,351	0.02%
2023/01/17	2	153.50	4	153.63	152.50	-2	29,516	-0.01%
2023/01/16	22.6	150.90	10	151.00	151.50	12.6	29,949	0.04%
2023/01/13	6.2	152.92	2	153.25	152.50	4.2	30,224	0.01%
2023/01/12	12.3	153.58	4	154.00	152.50	8.3	31,040	0.03%
2023/01/11	6	157.17	12	158.38	156.50	-6	31,456	-0.02%
2023/01/10	4.1	156.61	11	156.32	155.50	-6.9	31,952	-0.02%
2023/01/09	55	155.69	12	155.96	155.00	43	33,062	0.13%
2023/01/06	4	157.50	19	158.03	159.00	-15	33,377	-0.04%
2023/01/05	19	156.92	4.4	159.00	156.50	14.6	33,744	0.04%
2023/01/04	22.4	157.99	1	160.50	156.00	21.4	34,379	0.06%
2023/01/03	6	162.25	32.4	163.16	160.00	-26.4	34,692	-0.08%
2022/12/30	34	162.96	6.5	162.81	163.00	27.5	34,774	0.08%
2022/12/29	7.4	159.46	10	158.95	160.00	-2.6	35,206	-0.01%
2022/12/28	13.2	161.06	7	161.00	159.00	6.2	35,835	0.02%
2022/12/27	8.1	165.79	7	165.07	162.50	1.1	36,335	0.00%
2022/12/26	24.5	163.77	4.6	164.13	162.50	19.9	37,155	0.05%
2022/12/23	34.4	166.74	66	168.29	167.50	-31.6	37,680	-0.08%
2022/12/22	76	170.09	26.5	168.74	171.50	49.5	37,869	0.13%
2022/12/21	10	163.35	10.5	163.88	164.00	-0.5	37,883	0.00%
2022/12/20	17.2	162.40	22.4	160.78	158.50	-5.3	38,220	-0.01%
2022/12/19	31	163.95	36.6	163.30	162.00	-5.6	38,917	-0.01%
2022/12/16	36.2	164.08	31.1	163.94	164.00	5.1	39,083	0.01%
2022/12/15	2	156.74	2.4	155.63	157.00	-0.4	38,991	0.00%
2022/12/14	53.1	152.34	5	152.00	152.00	48.1	39,638	0.12%
2022/12/13	99	156.22	38	156.32	155.00	61	40,008	0.15%
2022/12/12	44	154.56	3.1	154.19	154.50	40.9	40,766	0.10%
2022/12/09	39	152.42	13	153.58	154.50	26	41,625	0.06%
2022/12/08	9	150.61	12	150.96	151.00	-3	42,498	-0.01%
2022/12/07	7	150.93	6.1	152.72	151.50	0.9	44,222	0.00%
2022/12/06	48.4	156.16	24.4	154.58	152.50	24	44,704	0.05%
2022/12/05	6.6	159.42	12.9	160.16	159.00	-6.3	45,493	-0.01%
2022/12/02	12.1	159.83	6.8	158.97	158.50	5.3	45,703	0.01%
2022/12/01	19.2	163.67	22.9	163.03	162.00	-3.6	46,812	-0.01%
2022/11/30	10	162.30	11	163.18	163.00	-1	46,930	0.00%
2022/11/29	3.1	161.23	3.1	160.33	161.00	0	47,245	0.00%
2022/11/28	28.1	159.26	12	160.13	157.50	16.1	47,987	0.03%
2022/11/25	15	162.40	26	162.08	160.50	-11	48,129	-0.02%
2022/11/24	17.2	160.33	32.2	156.61	161.00	-15	48,659	-0.03%
2022/11/23	7	153.29	10.2	153.04	153.50	-3.2	48,593	-0.01%
2022/11/22	6	149.75	21	150.05	150.50	-15	48,960	-0.03%
2022/11/21	16.3	148.47	18	148.25	147.50	-1.7	49,966	0.00%
2022/11/18	16.8	153.74	52.6	150.99	150.50	-35.8	50,925	-0.07%
2022/11/17	34	154.41	24	154.56	154.00	10	52,546	0.02%
2022/11/16	10	154.55	7.2	155.76	154.50	2.8	53,035	0.01%
2022/11/15	15.1	154.50	2.6	155.08	155.00	12.5	54,115	0.02%
2022/11/14	11	154.64	22.4	154.22	155.50	-11.4	55,197	-0.02%
2022/11/11	57.3	153.23	9	153.28	150.00	48.3	56,578	0.09%
2022/11/10	3	150.00	55	148.94	151.00	-52	57,418	-0.09%
2022/11/09	10.8	148.24	17	148.50	148.50	-6.2	58,833	-0.01%
2022/11/08	23	148.63	21.3	148.72	147.50	1.8	59,257	0.00%
2022/11/07	47.1	142.50	36	143.86	143.50	11.1	59,292	0.02%
2022/11/04	7.2	136.63	26	137.79	139.00	-18.8	59,938	-0.03%
2022/11/03	17	134.26	16	134.59	135.00	1	60,344	0.00%
2022/11/02	50	137.43	25	138.30	137.00	25	61,818	0.04%
2022/11/01	26	136.02	31	136.68	135.00	-5	62,196	-0.01%
2022/10/31	30	133.67	20.4	135.06	137.50	9.6	62,743	0.02%
2022/10/28	28.2	138.21	4	138.25	137.50	24.2	62,905	0.04%
2022/10/27	15	139.60	23.4	140.77	142.50	-8.4	63,650	-0.01%
2022/10/26	25.2	135.10	48.4	137.79	139.00	-23.3	64,661	-0.04%
2022/10/25	29	138.98	2.8	138.53	139.00	26.2	65,425	0.04%
2022/10/24	15.2	139.82	35.1	140.37	137.50	-20	66,456	-0.03%
2022/10/21	3	136.33	12	137.08	135.50	-9	67,585	-0.01%
2022/10/20	51.2	134.98	17.5	135.62	137.00	33.7	67,859	0.05%
2022/10/19	15.3	144.34	35	144.84	144.00	-19.7	68,054	-0.03%
2022/10/18	23	141.98	21	143.02	141.00	2	68,950	0.00%
2022/10/17	70.2	140.46	32.8	139.17	140.00	37.4	69,802	0.05%
2022/10/14	16.1	149.77	39.8	150.87	152.50	-23.7	70,879	-0.03%
2022/10/13	41.6	146.03	65	145.60	144.50	-23.5	71,431	-0.03%
2022/10/12	21.7	149.87	14	148.18	147.00	7.7	73,758	0.01%
2022/10/11	14	155.18	8.8	155.41	156.00	5.2	74,873	0.01%
2022/10/07	16.3	156.02	13	156.12	155.50	3.3	76,526	0.00%
2022/10/06	21.1	151.69	27.3	153.24	155.50	-6.3	79,300	-0.01%
2022/10/05	18.1	155.30	17.6	155.81	155.50	0.4	80,642	0.00%
2022/10/04	29.2	150.49	25.3	151.77	150.50	3.8	82,828	0.00%
2022/10/03	27.2	150.28	28.1	151.09	149.50	-0.9	84,746	0.00%
2022/09/30	33.2	143.94	32	143.39	146.00	1.2	89,404	0.00%
2022/09/29	21	146.12	19	147.69	144.00	2	92,868	0.00%
2022/09/28	19.4	146.56	17.2	146.18	144.00	2.3	95,013	0.00%
2022/09/27	20.3	150.80	28.7	151.15	153.50	-8.4	96,326	-0.01%
2022/09/26	21.8	149.33	24	148.56	145.50	-2.2	98,920	0.00%
2022/09/23	27	158.77	27.4	159.41	158.00	-0.4	101,954	0.00%
2022/09/22	38	159.32	69.4	159.43	156.00	-31.4	103,290	-0.03%
2022/09/21	29.7	170.05	15	169.97	166.50	14.7	105,540	0.01%
2022/09/20	12.1	170.38	5.8	171.69	172.50	6.4	106,936	0.01%
2022/09/19	8.8	177.58	12.3	177.92	169.00	-3.6	109,423	0.00%
2022/09/06	37.1	80.49	73	80.64	80.80	-35.9	109,750	-0.03%
2022/09/05	49.1	80.21	20.2	80.29	80.00	28.9	110,450	0.03%
2022/09/02	99.6	83.45	174.2	81.78	79.70	-74.6	111,134	-0.07%	大賣/
2022/09/01	62.9	87.12	11	86.95	86.20	51.9	110,104	0.05%
2022/08/31	58	87.58	58.1	87.36	88.30	-0.1	111,154	0.00%
2022/08/30	11	88.20	46.3	88.25	88.00	-35.3	110,653	-0.03%
2022/08/29	70.5	88.41	61	87.54	87.90	9.5	110,637	0.01%
2022/08/26	7.3	93.86	14	93.81	93.50	-6.7	110,403	-0.01%
2022/08/25	25	93.44	25	93.30	93.20	0	110,452	0.00%
2022/08/24	37.2	93.81	25	94.01	92.10	12.2	110,843	0.01%
2022/08/23	17	95.18	19	95.18	95.10	-2	111,196	0.00%
2022/08/22	61.3	95.49	98.1	95.34	95.00	-36.9	111,536	-0.03%
2022/08/19	15.2	98.18	23	98.16	98.00	-7.8	111,307	-0.01%
2022/08/18	26	98.01	220	98.17	97.80	-194	111,482	-0.17%	大賣/鉅額交易
2022/08/17	21.2	99.20	20.2	99.18	98.30	1	111,900	0.00%
2022/08/16	92.5	98.24	45	98.81	97.10	47.5	112,179	0.04%
2022/08/15	95	100.14	56.1	100.69	99.50	38.9	113,986	0.03%
2022/08/12	197	103.88	12	103.58	104.00	185	113,201	0.16%	大買/鉅額交易
2022/08/11	35.5	103.93	66	104.14	103.00	-30.5	114,580	-0.03%
2022/08/10	56.1	104.62	26	104.12	103.00	30.1	113,853	0.03%
2022/08/09	31.5	103.40	105	103.56	105.00	-73.5	113,610	-0.06%	大賣/
2022/08/08	49.2	98.71	65.1	99.37	101.00	-15.9	113,561	-0.01%
2022/08/05	51	98.15	76	97.58	99.20	-25	112,786	-0.02%
2022/08/04	73.4	92.95	57	93.35	94.00	16.3	112,735	0.01%
2022/08/03	60.1	93.67	22	93.61	93.20	38.1	113,100	0.03%
2022/08/02	84.1	93.76	21	93.46	93.30	63.1	114,082	0.06%
2022/08/01	20	96.20	53.1	95.93	96.60	-33.1	114,967	-0.03%
2022/07/29	63	95.48	93.1	96.00	95.50	-30.1	116,058	-0.03%
2022/07/28	26.1	92.49	31	94.18	92.00	-4.9	116,037	0.00%
2022/07/27	32.1	93.82	39	93.18	94.00	-6.9	116,797	-0.01%
2022/07/26	21	91.17	26	91.88	91.70	-5	116,958	0.00%
2022/07/25	32.1	91.83	24.1	93.35	92.10	8.1	117,984	0.01%
2022/07/22	39	94.17	36	94.50	94.20	3	117,754	0.00%
2022/07/21	27	91.95	104.6	91.93	93.00	-77.6	117,727	-0.07%	大賣/
2022/07/20	52.2	91.44	95.2	92.19	89.70	-42.9	116,996	-0.04%
2022/07/19	87.3	91.89	24.1	91.35	91.60	63.2	117,778	0.05%
2022/07/18	16.1	90.66	12.1	89.93	89.30	4	117,285	0.00%
2022/07/15	29.1	89.97	14.1	89.67	89.30	15	117,712	0.01%
2022/07/14	28	89.58	39.6	89.59	90.60	-11.6	118,086	-0.01%
2022/07/13	34	89.25	56.4	89.71	87.10	-22.4	117,449	-0.02%
2022/07/12	125.7	87.42	207.5	87.84	86.10	-81.8	116,723	-0.07%	大買/大賣/
2022/07/11	241.1	93.30	60	93.41	92.30	181.1	115,616	0.16%	大買/鉅額交易
2022/07/08	84.1	93.03	182.5	92.94	92.70	-98.4	115,425	-0.09%	大賣/
2022/07/07	127	87.62	117.1	87.71	88.40	9.9	114,229	0.01%	大買/大賣/
2022/07/06	101	87.32	181	86.63	85.80	-80	113,418	-0.07%	大買/大賣/
2022/07/05	217.1	85.64	193.6	86.81	87.70	23.6	112,527	0.02%	大買/大賣/
2022/07/04	58.1	81.01	89.1	81.45	82.50	-31.1	110,875	-0.03%
2022/07/01	145.5	84.05	120.5	83.12	79.80	25	109,978	0.02%	大買/大賣/
2022/06/30	149	86.44	69	86.28	84.60	80	108,135	0.07%	大買/
2022/06/29	254.2	92.38	187.1	92.72	89.00	67.1	106,524	0.06%	大買/大賣/
2022/06/28	228.5	108.29	69.4	107.04	108.50	159.1	101,371	0.16%	大買/鉅額交易
2022/06/27	159.6	105.14	124.6	105.60	108.50	35	97,932	0.04%	大買/大賣/
2022/06/24	55.2	99.70	91.6	99.92	98.70	-36.5	96,001	-0.04%
2022/06/23	89.5	100.43	114.9	99.18	96.10	-25.4	95,217	-0.03%	大賣/
2022/06/22	200.6	105.45	166.3	105.40	102.00	34.3	94,380	0.04%	大買/大賣/
2022/06/21	43.2	110.94	34.6	111.41	110.00	8.6	91,420	0.01%
2022/06/20	125.2	113.38	163.2	112.57	109.50	-38	90,332	-0.04%	大買/大賣/
2022/06/17	57.4	118.93	67	119.24	119.50	-9.6	88,054	-0.01%
2022/06/16	117.7	123.39	86.9	122.27	119.50	30.9	87,782	0.04%	大買/
2022/06/15	49.2	129.08	66.2	129.76	128.00	-17	87,290	-0.02%
2022/06/14	92.4	130.03	32	130.50	131.50	60.4	91,019	0.07%
2022/06/13	101	132.45	61.5	132.17	130.50	39.5	98,088	0.04%
2022/06/10	35.6	138.75	36.3	138.68	139.00	-0.7	101,235	0.00%
2022/06/09	109.1	140.52	41.1	140.61	140.00	68	103,838	0.07%	大買/
2022/06/08	59.1	145.68	24.3	145.43	145.50	34.8	105,150	0.03%
2022/06/07	14	143.61	28.2	144.45	144.50	-14.2	108,405	-0.01%
2022/06/06	51.7	145.57	73.5	145.61	143.50	-21.8	112,216	-0.02%
2022/06/02	7.2	144.28	22.2	144.34	144.50	-15	117,494	-0.01%
2022/06/01	15.1	144.36	21	143.57	144.50	-5.9	122,507	0.00%
2022/05/31	61.2	142.47	30	141.45	140.50	31.2	128,602	0.02%
2022/05/30	22	144.99	18	144.97	144.00	4	130,969	0.00%
2022/05/27	16.3	144.02	8.1	144.49	144.50	8.2	133,139	0.01%
2022/05/26	45	143.69	37	142.58	142.00	8	135,923	0.01%
2022/05/25	32.2	142.85	26.2	143.03	143.00	6	137,580	0.00%
2022/05/24	38.6	144.17	79.2	144.55	142.00	-40.7	140,648	-0.03%
2022/05/23	130.8	143.94	122	143.48	144.00	8.8	141,672	0.01%	大買/大賣/
2022/05/20	31.3	136.09	27	136.41	135.00	4.3	143,505	0.00%
2022/05/19	59.5	133.33	81.1	132.76	136.00	-21.6	146,445	-0.01%
2022/05/18	9.2	137.34	13.2	137.54	137.50	-4	147,550	0.00%
2022/05/17	69.2	136.17	70.1	135.95	135.50	-0.9	148,465	0.00%
2022/05/16	80.1	138.76	58.1	138.99	137.50	21.9	148,528	0.01%
2022/05/13	3.2	143.40	13.2	143.08	143.50	-10	147,529	-0.01%
2022/05/12	119.4	141.48	79.8	140.24	139.00	39.6	148,790	0.03%	大買/
2022/05/11	70	146.02	33	147.35	144.50	37	149,339	0.02%
2022/05/10	71.1	146.77	80.2	145.94	149.00	-9.2	149,834	-0.01%
2022/05/09	116.8	150.93	162	150.53	147.00	-45.2	149,854	-0.03%	大買/大賣/
2022/05/06	100.4	153.05	50.2	151.04	154.00	50.2	151,677	0.03%
2022/05/05	106	152.59	105.2	153.07	152.50	0.8	151,966	0.00%	大買/大賣/
2022/05/04	81	151.60	80.9	150.78	151.50	0.1	151,229	0.00%
2022/05/03	51	145.62	78.1	145.98	146.50	-27.1	151,034	-0.02%
2022/04/29	100	144.45	113.3	143.43	145.00	-13.3	152,395	-0.01%	大賣/
2022/04/28	67.5	140.20	29	139.55	138.00	38.5	153,466	0.03%
2022/04/27	65.2	135.49	81.4	137.53	140.00	-16.2	153,629	-0.01%
2022/04/26	30.2	140.18	26	140.83	139.00	4.2	154,336	0.00%
2022/04/25	80.5	140.87	118	140.73	139.50	-37.6	154,956	-0.02%	大賣/
2022/04/22	72.1	147.74	73.1	147.50	147.50	-1	154,411	0.00%
2022/04/21	76.3	146.38	51.8	145.82	145.50	24.5	155,375	0.02%
2022/04/20	42.1	143.50	89	143.25	143.50	-46.9	155,690	-0.03%
2022/04/19	101	141.23	70	141.60	141.50	31	156,662	0.02%	大買/
2022/04/18	32.2	139.07	75	139.41	138.00	-42.8	157,249	-0.03%
2022/04/15	37	140.53	54.1	140.45	141.50	-17	158,579	-0.01%
2022/04/14	31.5	139.67	155.3	140.73	138.00	-123.8	159,052	-0.08%	大賣/鉅額交易
2022/04/13	171.2	139.02	90.2	138.03	140.00	81	159,379	0.05%	大買/
2022/04/12	138	134.28	101	134.02	134.50	37	158,970	0.02%	大買/大賣/
2022/04/11	73.4	136.98	156.8	137.14	136.00	-83.4	158,820	-0.05%	大賣/
2022/04/08	75.5	135.29	48.2	134.30	135.50	27.3	160,447	0.02%
2022/04/07	74.5	130.53	91	130.06	128.50	-16.5	160,256	-0.01%
2022/04/06	29.5	134.15	59	133.95	133.50	-29.5	160,346	-0.02%
2022/04/01	75.3	138.30	21.9	137.68	138.50	53.4	161,153	0.03%
2022/03/31	14	136.11	5	135.70	135.00	9	160,612	0.01%
2022/03/30	63	135.17	44	135.48	135.00	19	160,879	0.01%
2022/03/29	39.5	135.65	52.3	134.96	135.00	-12.8	160,807	-0.01%
2022/03/28	72.3	130.96	38	132.46	133.00	34.3	160,703	0.02%
2022/03/25	135.9	135.91	118.4	134.04	132.50	17.5	160,740	0.01%	大買/大賣/
2022/03/24	58.3	141.17	30.1	141.69	140.50	28.2	159,508	0.02%
2022/03/23	45.2	143.28	46.1	142.98	143.50	-0.9	159,913	0.00%
2022/03/22	30.3	143.73	37	143.46	142.50	-6.7	160,671	0.00%
2022/03/21	91.6	142.81	64.6	142.04	144.50	27	161,414	0.02%
2022/03/18	90.4	141.73	44.2	141.19	141.00	46.3	162,524	0.03%
2022/03/17	136.1	143.71	146.8	144.28	146.50	-10.7	161,352	-0.01%	大買/大賣/
2022/03/16	556.3	152.40	386.1	154.23	143.00	170.1	159,444	0.11%	大買/大賣/鉅額交易
2022/03/15	327.9	160.99	270	161.18	158.00	57.9	152,784	0.04%	大買/大賣/
2022/03/14	149.4	163.70	195.4	163.67	164.50	-46	151,725	-0.03%	大買/大賣/
2022/03/11	136.1	157.97	110.1	158.46	160.00	26	152,733	0.02%	大買/大賣/
2022/03/10	108.4	159.48	153.3	159.98	156.00	-44.9	153,533	-0.03%	大買/大賣/
2022/03/09	172.2	154.09	205.4	153.45	156.00	-33.3	153,264	-0.02%	大買/大賣/
2022/03/08	286.5	148.96	116.6	147.17	147.00	169.9	154,489	0.11%	大買/大賣/鉅額交易
2022/03/07	350.8	156.16	298.1	155.06	151.00	52.7	149,636	0.04%	大買/大賣/
2022/03/04	433.7	165.17	521.6	163.34	159.00	-87.9	146,034	-0.06%	大買/大賣/
2022/03/03	130	159.14	225.8	155.65	160.50	-95.7	141,629	-0.07%	大買/大賣/
2022/03/02	96.4	152.12	108.3	152.01	151.50	-11.9	141,292	-0.01%	大賣/
2022/03/01	109.1	148.51	115.6	147.96	150.50	-6.6	141,164	0.00%	大買/大賣/
2022/02/25	168.3	145.37	110.1	144.75	143.50	58.2	138,574	0.04%	大買/大賣/
2022/02/24	354.3	143.80	440.5	143.74	141.50	-86.1	137,892	-0.06%	大買/大賣/
2022/02/23	222	146.64	312.9	145.90	145.00	-90.8	135,778	-0.07%	大買/大賣/
2022/02/22	278	140.99	303.3	140.71	142.50	-25.3	135,360	-0.02%	大買/大賣/
2022/02/21	316.6	146.22	508.1	145.03	147.00	-191.5	132,479	-0.14%	大買/大賣/鉅額交易
2022/02/18	301.9	140.43	175.4	137.40	141.50	126.5	130,913	0.10%	大買/大賣/鉅額交易
2022/02/17	95.1	134.46	98.1	134.36	133.50	-3	130,341	0.00%
2022/02/16	19.1	134.08	40.3	134.20	133.50	-21.2	130,324	-0.02%
2022/02/15	13	131.81	18.3	131.95	132.00	-5.3	131,615	0.00%
2022/02/14	199.1	132.99	250.6	132.40	130.00	-51.5	135,142	-0.04%	大買/大賣/
2022/02/11	221.1	133.46	63.7	133.37	131.50	157.4	135,823	0.12%	大買/鉅額交易
2022/02/10	79.1	130.55	102.8	131.34	132.00	-23.7	137,310	-0.02%	大賣/
2022/02/09	192.7	131.52	209	130.18	129.00	-16.3	141,333	-0.01%	大買/大賣/
2022/02/08	375.7	127.66	390.1	127.92	129.00	-14.4	142,570	-0.01%	大買/大賣/
2022/02/07	46	121.74	40.2	119.78	124.00	5.8	142,448	0.00%
2022/01/26	19.4	112.79	28.1	113.02	113.00	-8.7	145,182	-0.01%
2022/01/25	52	112.23	38.5	111.18	110.00	13.6	146,927	0.01%
2022/01/24	50.7	113.35	51.1	114.14	115.00	-0.4	147,622	0.00%
2022/01/21	131.6	118.64	73	117.64	115.50	58.6	148,843	0.04%	大買/
2022/01/20	42.1	123.61	66	123.82	124.00	-23.9	147,911	-0.02%
2022/01/19	72.3	124.88	42.8	124.38	122.50	29.5	148,513	0.02%
2022/01/18	43.4	126.41	56.5	127.63	127.00	-13.1	148,700	-0.01%
2022/01/17	46.1	128.14	95	129.98	127.00	-48.9	150,741	-0.03%
2022/01/14	163.4	130.66	114	127.82	132.00	49.4	151,250	0.03%	大買/大賣/
2022/01/13	46.3	127.78	20.1	128.20	126.00	26.2	150,441	0.02%
2022/01/12	132	131.51	97.6	130.06	128.50	34.4	150,664	0.02%	大買/
2022/01/11	104.3	135.04	72	135.22	134.00	32.3	150,372	0.02%	大買/
2022/01/10	142.1	138.11	76	138.02	136.50	66.1	153,323	0.04%	大買/
2022/01/07	70.5	141.31	181	141.60	140.50	-110.5	153,391	-0.07%	大賣/鉅額交易
2022/01/06	63.4	142.88	51	142.94	143.00	12.4	155,682	0.01%
2022/01/05	203.2	142.39	97	141.68	141.00	106.2	157,420	0.07%	大買/鉅額交易
2022/01/04	56.2	139.44	42	139.70	140.50	14.2	160,365	0.01%
2022/01/03	162.2	136.97	251.1	137.71	139.50	-88.9	161,661	-0.05%	大買/大賣/
2021/12/30	102.6	142.57	108	142.22	142.50	-5.5	162,803	0.00%	大買/大賣/
2021/12/29	38.3	144.82	110.4	145.19	144.00	-72.2	165,151	-0.04%	大賣/
2021/12/28	215.1	143.53	55.2	144.11	143.50	159.9	169,330	0.09%	大買/鉅額交易
2021/12/27	14.4	139.20	24.5	139.56	139.50	-10.2	172,634	-0.01%
2021/12/24	76.2	139.77	84	139.96	139.00	-7.8	177,210	0.00%
2021/12/23	31.1	140.42	28	140.89	139.00	3.1	177,626	0.00%
2021/12/22	71	140.49	68.2	141.45	140.00	2.8	178,829	0.00%
2021/12/21	69	139.21	53.3	140.63	141.50	15.7	180,705	0.01%
2021/12/20	56	138.90	81.2	139.08	139.00	-25.2	182,485	-0.01%
2021/12/17	220.2	143.05	206.6	140.82	140.50	13.6	184,112	0.01%	大買/大賣/
2021/12/16	122.1	140.56	267.3	139.45	141.00	-145.2	183,615	-0.08%	大買/大賣/鉅額交易
2021/12/15	230.2	134.65	47	135.40	138.00	183.2	183,159	0.10%	大買/鉅額交易
2021/12/14	157	135.83	353	136.22	133.00	-196	183,106	-0.11%	大買/大賣/鉅額交易
2021/12/13	211.3	141.70	39	141.49	140.00	172.3	181,061	0.10%	大買/鉅額交易
2021/12/10	158.7	141.71	91.3	142.06	140.00	67.4	182,663	0.04%	大買/
2021/12/09	78	144.54	61.7	144.72	146.00	16.3	182,805	0.01%
2021/12/08	128.6	145.80	172.2	146.06	143.50	-43.6	183,955	-0.02%	大買/大賣/
2021/12/07	135.4	144.03	252.8	142.86	144.00	-117.4	183,428	-0.06%	大買/大賣/鉅額交易
2021/12/06	202.3	139.84	107.6	139.61	141.00	94.7	181,188	0.05%	大買/大賣/
2021/12/03	89.4	134.46	432.2	134.86	133.50	-342.8	180,240	-0.19%	大賣/鉅額交易
2021/12/02	463.1	130.41	402.4	129.31	133.00	60.7	181,513	0.03%	大買/大賣/
2021/12/01	96.4	124.19	303.2	124.23	124.50	-206.9	179,276	-0.12%	大賣/鉅額交易
2021/11/30	41	124.57	64.3	124.01	124.50	-23.3	181,460	-0.01%
2021/11/29	140.5	120.70	107.1	120.85	120.00	33.5	182,714	0.02%	大買/大賣/
2021/11/26	216.5	120.45	296.1	122.21	118.50	-79.6	184,621	-0.04%	大買/大賣/
2021/11/25	486.2	124.78	164	124.34	124.50	322.3	183,392	0.18%	大買/大賣/鉅額交易
2021/11/24	33.4	119.35	29.5	120.05	120.00	3.9	181,941	0.00%
2021/11/23	40.3	120.45	52.1	120.72	119.50	-11.8	182,953	-0.01%
2021/11/22	58.1	119.46	273.1	119.45	119.50	-214.9	184,329	-0.12%	大賣/鉅額交易
2021/11/19	86	118.38	80	119.23	117.00	6	185,580	0.00%
2021/11/18	116	119.23	90.5	119.39	119.00	25.5	189,398	0.01%	大買/
2021/11/17	124.5	118.11	175	119.45	117.00	-50.5	192,811	-0.03%	大買/大賣/
2021/11/16	174.2	117.72	137.3	115.57	119.50	36.8	193,997	0.02%	大買/大賣/
2021/11/15	49.4	113.49	37.8	112.92	112.00	11.6	196,466	0.01%
2021/11/12	108	111.76	147.1	111.48	111.50	-39.1	199,268	-0.02%	大買/大賣/
2021/11/11	145.1	116.69	276.2	114.52	109.50	-131.1	198,947	-0.07%	大買/大賣/鉅額交易
2021/11/10	256.5	122.85	86.1	122.51	120.00	170.3	197,060	0.09%	大買/鉅額交易
2021/11/09	152.6	122.19	306.3	121.98	122.00	-153.7	197,592	-0.08%	大買/大賣/鉅額交易
2021/11/08	160.3	118.58	202.4	119.28	124.00	-42.1	198,679	-0.02%	大買/大賣/
2021/11/05	213.2	112.38	41.2	111.72	114.00	172	201,236	0.09%	大買/鉅額交易
2021/11/04	171.5	114.30	254.5	114.90	109.50	-83.1	204,910	-0.04%	大買/大賣/
2021/11/03	299.4	111.25	226.4	109.39	112.00	73	206,410	0.04%	大買/大賣/
2021/11/02	97.3	104.15	79.2	103.93	105.00	18.2	209,357	0.01%
2021/11/01	76.1	101.65	106.4	101.97	100.50	-30.3	210,903	-0.01%	大賣/
2021/10/29	195	99.31	231.2	98.30	99.50	-36.2	213,497	-0.02%	大買/大賣/
2021/10/28	92.1	94.58	72	94.50	93.20	20.1	219,262	0.01%
2021/10/27	96	93.61	54	93.73	92.80	42	228,121	0.02%
2021/10/26	131	95.41	177.1	95.76	95.10	-46.1	239,233	-0.02%	大買/大賣/
2021/10/25	184	94.63	142.8	94.01	95.30	41.2	246,483	0.02%	大買/大賣/
2021/10/22	76	90.18	63.9	90.65	89.20	12.1	254,186	0.00%
2021/10/21	64	92.80	61	92.97	92.20	3	260,530	0.00%
2021/10/20	50.1	92.78	30.1	92.83	91.40	20	265,268	0.01%
2021/10/19	66	92.92	76.1	93.29	91.70	-10.1	272,326	0.00%
2021/10/18	174.3	89.30	203.3	89.12	92.40	-29.1	280,299	-0.01%	大買/大賣/
2021/10/15	232.6	94.71	146	95.16	93.90	86.6	286,315	0.03%	大買/大賣/
2021/10/14	178.2	95.01	192.5	95.16	95.30	-14.3	284,975	-0.01%	大買/大賣/
2021/10/13	179.2	93.73	118	93.90	92.90	61.2	281,702	0.02%	大買/大賣/
2021/10/12	90.6	92.91	68	92.51	90.50	22.6	279,732	0.01%
2021/10/08	131.5	101.67	294.3	101.60	100.00	-162.9	276,342	-0.06%	大買/大賣/鉅額交易
2021/10/07	291	103.02	95.6	102.77	102.50	195.4	276,157	0.07%	大買/鉅額交易
2021/10/06	74.5	100.05	93	99.67	97.80	-18.5	273,216	-0.01%
2021/10/05	213.3	100.39	152.7	100.74	103.00	60.6	270,476	0.02%	大買/大賣/
2021/10/04	130.2	105.41	659	104.23	102.50	-528.7	266,654	-0.20%	大買/大賣/鉅額交易
2021/10/01	145.4	116.46	63	118.65	113.50	82.4	262,828	0.03%	大買/
2021/09/30	35	124.57	63	124.23	126.00	-28	258,955	-0.01%
2021/09/29	47.5	123.76	41	124.09	123.00	6.5	266,397	0.00%
2021/09/28	82.3	126.71	61	126.25	125.50	21.3	272,286	0.01%
2021/09/27	89.1	135.31	145	135.41	131.50	-55.9	278,548	-0.02%	大賣/
2021/09/24	257	132.78	247	132.86	134.00	10.1	277,910	0.00%	大買/大賣/
2021/09/23	79	127.75	87.5	128.23	127.50	-8.5	276,862	0.00%
2021/09/22	87.1	124.83	85	125.25	125.00	2.1	278,003	0.00%
2021/09/17	115.3	127.39	89.1	127.66	128.00	26.3	278,093	0.01%	大買/
2021/09/16	28.1	124.38	30	124.98	124.00	-2	278,408	0.00%
2021/09/15	126.4	123.25	119	123.56	124.50	7.4	279,439	0.00%	大買/大賣/
2021/09/14	89.3	128.74	59.1	126.42	123.50	30.2	279,133	0.01%
2021/09/13	105.1	134.54	145.4	133.64	132.00	-40.2	278,137	-0.01%	大買/大賣/
2021/09/10	257.7	129.74	205	128.53	133.50	52.7	277,324	0.02%	大買/大賣/
2021/09/09	75.3	126.77	64	126.97	126.50	11.3	276,395	0.00%
2021/09/08	92	126.21	169	126.53	126.00	-77	282,336	-0.03%	大賣/
2021/09/07	174.3	126.65	155.5	126.49	128.00	18.8	296,157	0.01%	大買/大賣/
2021/09/06	93	121.32	72.5	122.03	118.00	20.5	300,566	0.01%
2021/09/03	147.4	126.07	112.2	126.97	125.50	35.3	306,502	0.01%	大買/大賣/
2021/09/02	83	128.60	91	129.07	129.50	-8	310,347	0.00%
2021/09/01	160.6	130.92	78.1	130.87	128.50	82.5	315,029	0.03%	大買/
2021/08/31	44.2	138.71	36.1	137.53	136.00	8.1	315,876	0.00%
2021/08/30	98.2	141.83	83	141.68	140.00	15.2	324,773	0.00%
2021/08/27	119.4	141.07	136.2	141.72	141.00	-16.8	330,529	-0.01%	大買/大賣/
2021/08/26	113.1	141.46	112	143.04	142.50	1.1	337,701	0.00%	大買/大賣/
2021/08/25	60.3	141.60	95.2	142.13	144.00	-34.9	346,126	-0.01%
2021/08/24	247.8	142.59	259.3	143.80	140.00	-11.6	351,799	0.00%	大買/大賣/
2021/08/23	210	143.55	214.5	143.27	144.00	-4.5	356,981	0.00%	大買/大賣/
2021/08/20	107.1	130.94	132.2	131.44	132.50	-25.1	363,044	-0.01%	大買/大賣/
2021/08/19	288.2	133.97	255	133.01	128.00	33.1	368,882	0.01%	大買/大賣/
2021/08/18	84.2	128.56	136.1	129.76	136.00	-51.9	373,418	-0.01%	大賣/
2021/08/17	112.1	131.89	72	130.71	126.50	40.1	379,697	0.01%	大買/
2021/08/16	97.3	132.62	106.2	131.93	130.50	-8.9	389,123	0.00%	大賣/
2021/08/13	105.4	136.46	106.2	136.89	130.50	-0.9	396,226	0.00%	大買/大賣/
2021/08/12	101.4	133.71	179.4	134.06	137.00	-78	405,746	-0.02%	大買/大賣/
2021/08/11	367.2	135.60	373.2	135.69	132.00	-6.1	407,695	0.00%	大買/大賣/
2021/08/10	198.9	143.65	196.2	143.69	139.50	2.7	403,656	0.00%	大買/大賣/
2021/08/09	353	144.67	270	143.76	142.50	83.1	405,351	0.02%	大買/大賣/
2021/08/06	317.8	143.93	254.6	145.05	142.00	63.3	410,188	0.02%	大買/大賣/
2021/08/05	135.8	140.22	91	139.57	138.50	44.8	410,472	0.01%	大買/
2021/08/04	136.3	142.22	114.2	142.81	143.50	22.1	413,241	0.01%	大買/大賣/
2021/08/03	551.2	142.22	535.3	142.62	141.00	15.9	422,017	0.00%	大買/大賣/
2021/08/02	195.1	132.56	268.4	134.48	141.50	-73.3	419,806	-0.02%	大買/大賣/
2021/07/30	488.5	143.60	412.5	143.35	132.00	76	414,783	0.02%	大買/大賣/
2021/07/29	331.8	138.40	411	138.54	144.50	-79.2	409,169	-0.02%	大買/大賣/
2021/07/28	369.2	124.92	374.4	125.43	131.50	-5.2	407,561	0.00%	大買/大賣/
2021/07/27	291.6	129.81	285.1	130.67	126.50	6.4	407,672	0.00%	大買/大賣/
2021/07/26	235	147.90	352.9	149.36	140.50	-117.9	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	441.9	149.69	388.8	149.60	154.00	53	407,402	0.01%	大買/大賣/
2021/07/22	434.9	143.91	341.8	143.88	143.50	93.1	404,660	0.02%	大買/大賣/
2021/07/21	273.1	159.10	183.1	160.73	155.00	90	404,151	0.02%	大買/大賣/
2021/07/20	18.2	171.54	7	171.21	169.50	11.2	400,099	0.00%
2021/07/19	22	185.89	5	185.10	186.00	17	408,762	0.00%
2021/07/16	58.1	175.71	40.9	174.55	178.50	17.3	420,744	0.00%
2021/07/15	17.3	158.96	35.3	159.66	163.00	-18	426,675	0.00%
2021/07/14	81.6	150.31	85.8	150.13	148.50	-4.2	431,418	0.00%
2021/07/13	66.9	167.73	10.2	166.03	165.00	56.7	436,403	0.01%
2021/07/12	17.5	183.05	54	185.44	183.00	-36.5	440,608	-0.01%
2021/07/09	58.3	188.85	25.3	191.74	187.00	33	444,332	0.01%
2021/07/08	40.9	197.22	65.2	186.95	207.50	-24.3	453,132	-0.01%
2021/07/07	51.9	212.11	10	216.10	202.00	41.9	458,714	0.01%
2021/07/06	466.7	225.14	383.8	226.16	224.00	83	463,239	0.02%	大買/大賣/
2021/07/05	215.3	207.09	202.7	208.95	217.00	12.6	460,933	0.00%	大買/大賣/
2021/07/02	213.1	209.23	145.6	209.14	206.50	67.6	457,561	0.01%	大買/大賣/
2021/07/01	68.9	208.08	49	205.09	213.00	19.9	454,472	0.00%
2021/06/30	72.9	191.44	46.8	192.33	197.00	26.1	460,040	0.01%
2021/06/29	61.7	179.49	45.1	176.90	179.50	16.6	463,620	0.00%
2021/06/28	25.2	173.58	22.3	173.20	176.00	2.8	466,807	0.00%
2021/06/25	19.5	156.73	111.3	157.09	160.00	-91.8	467,678	-0.02%	大賣/
2021/06/24	90.4	148.19	42.4	148.47	152.00	47.9	469,148	0.01%
2021/06/23	111.8	142.63	96.1	141.93	138.50	15.7	470,103	0.00%	大買/
2021/06/22	58.8	157.29	90.8	156.60	153.50	-32.1	472,134	-0.01%
2021/06/21	176.5	147.64	47	147.70	152.00	129.5	474,523	0.03%	大買/鉅額交易
2021/06/18	205.7	139.67	68.3	139.52	140.00	137.3	481,844	0.03%	大買/鉅額交易
2021/06/17	297.5	131.94	246.1	132.30	136.50	51.4	486,053	0.01%	大買/大賣/
2021/06/16	858.9	141.30	1,029.6	141.30	133.50	-170.7	482,407	-0.04%	大買/大賣/鉅額交易
2021/06/15	286.7	130.00	329.7	131.54	136.00	-43.1	469,049	-0.01%	大買/大賣/
2021/06/11	518.1	120.16	521.6	119.45	124.00	-3.5	462,202	0.00%	大買/大賣/
2021/06/10	185.2	113.39	216	112.25	113.50	-30.8	455,798	-0.01%	大買/大賣/
2021/06/09	595	117.43	613.3	117.05	116.00	-18.2	452,231	0.00%	大買/大賣/
2021/06/08	114.1	113.44	188	113.75	115.50	-73.9	447,647	-0.02%	大買/大賣/
2021/06/07	402	109.95	429.1	111.95	110.50	-27	445,887	-0.01%	大買/大賣/
2021/06/04	216.8	119.36	186.1	118.76	116.50	30.7	437,397	0.01%	大買/大賣/
2021/06/03	221.1	115.68	222	116.02	119.00	-1	432,526	0.00%	大買/大賣/
2021/06/02	397	112.71	350.5	112.67	110.50	46.6	425,638	0.01%	大買/大賣/
2021/06/01	377.5	102.31	460.3	104.38	108.00	-82.8	416,036	-0.02%	大買/大賣/
2021/05/31	360.8	101.94	381	101.89	98.60	-20.2	408,878	0.00%	大買/大賣/
2021/05/28	252.1	92.05	400.3	92.53	96.40	-148.2	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	474	88.30	644.4	87.68	87.70	-170.4	393,426	-0.04%	大買/大賣/鉅額交易
2021/05/26	498	85.23	455.4	85.14	85.60	42.6	387,304	0.01%	大買/大賣/
2021/05/25	360.7	84.82	295.1	83.86	82.40	65.6	379,915	0.02%	大買/大賣/
2021/05/24	478.5	87.69	388.2	88.17	86.40	90.3	373,220	0.02%	大買/大賣/
2021/05/21	302.4	82.46	319.7	82.32	84.70	-17.3	366,431	0.00%	大買/大賣/
2021/05/20	606.2	78.66	716	79.86	77.00	-109.8	363,426	-0.03%	大買/大賣/鉅額交易
2021/05/19	287.8	74.90	154.3	75.09	76.30	133.5	353,990	0.04%	大買/大賣/鉅額交易
2021/05/18	138	68.88	195.1	68.32	69.40	-57.1	354,300	-0.02%	大買/大賣/
2021/05/17	350.3	66.12	260.2	65.66	63.10	90.1	355,083	0.03%	大買/大賣/
2021/05/14	332.5	73.33	337	75.64	70.10	-4.5	348,929	0.00%	大買/大賣/
2021/05/13	235.8	79.11	284.2	79.13	77.50	-48.4	341,630	-0.01%	大買/大賣/
2021/05/12	216	89.62	158.4	90.44	86.10	57.6	339,909	0.02%	大買/大賣/
2021/05/11	577	95.71	451.1	96.13	95.60	125.9	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	121.2	90.91	213.9	91.46	93.50	-92.7	328,422	-0.03%	大買/大賣/
2021/05/07	159.1	83.50	352	83.63	85.00	-192.9	325,581	-0.06%	大買/大賣/鉅額交易
2021/05/06	159	82.30	171	82.43	81.10	-12.1	323,968	0.00%	大買/大賣/
2021/05/05	381.5	79.38	379.5	79.49	79.90	2	320,740	0.00%	大買/大賣/
2021/05/04	344.5	83.65	621	82.09	78.00	-276.5	317,797	-0.09%	大買/大賣/鉅額交易
2021/05/03	510.3	85.11	441.2	85.52	86.60	69.1	313,206	0.02%	大買/大賣/
2021/04/29	112	77.00	155.5	76.65	79.00	-43.5	311,289	-0.01%	大買/大賣/
2021/04/28	273	78.82	347.1	78.01	76.80	-74.1	313,044	-0.02%	大買/大賣/
2021/04/27	417.4	78.98	489.3	78.48	77.50	-71.9	314,226	-0.02%	大買/大賣/
2021/04/26	290.2	74.73	285.3	75.01	76.80	5	312,603	0.00%	大買/大賣/
2021/04/23	417.6	71.18	271.5	71.24	69.90	146.1	315,745	0.05%	大買/大賣/鉅額交易
2021/04/22	741.4	77.29	976	78.32	72.90	-234.6	315,593	-0.07%	大買/大賣/鉅額交易
2021/04/21	1,087	74.00	824.6	73.68	75.90	262.4	308,666	0.09%	大買/大賣/鉅額交易
2021/04/20	373	68.29	290.1	68.18	69.00	83	309,304	0.03%	大買/大賣/
2021/04/19	568.6	67.80	493	67.21	68.00	75.6	313,097	0.02%	大買/大賣/
2021/04/16	599	60.72	312.3	61.06	63.30	286.7	312,672	0.09%	大買/大賣/鉅額交易
2021/04/15	204.1	59.52	606	59.37	59.00	-402	316,287	-0.13%	大買/大賣/鉅額交易
2021/04/14	1,335.3	58.17	1,135.2	58.15	59.90	200.1	324,475	0.06%	大買/大賣/鉅額交易
2021/04/13	723	56.77	338.3	56.37	56.90	384.7	323,391	0.12%	大買/大賣/鉅額交易
2021/04/12	226.1	54.31	229	54.27	55.00	-2.9	325,158	0.00%	大買/大賣/
2021/04/09	179	50.34	128	50.81	50.00	51	327,887	0.02%	大買/大賣/
2021/04/08	306.2	51.65	175	51.78	52.30	131.2	328,861	0.04%	大買/大賣/鉅額交易
2021/04/07	242	49.80	282	50.24	50.50	-40	330,502	-0.01%	大買/大賣/
2021/04/06	361	47.93	502.3	48.28	49.50	-141.3	339,217	-0.04%	大買/大賣/鉅額交易
2021/04/01	711.3	47.39	710	47.48	47.90	1.3	334,420	0.00%	大買/大賣/
2021/03/31	792	45.42	624	45.89	45.50	168	335,169	0.05%	大買/大賣/鉅額交易
2021/03/30	87	43.88	73.5	44.39	43.80	13.5	332,613	0.00%
2021/03/29	174	43.81	114	44.00	43.80	60	334,642	0.02%	大買/大賣/
2021/03/26	97	42.61	117	42.91	43.05	-20	338,151	-0.01%	大賣/
2021/03/25	118	42.21	58	41.96	41.70	60	342,399	0.02%	大買/
2021/03/24	243	42.35	269	42.96	43.70	-26	344,151	-0.01%	大買/大賣/
2021/03/23	365	44.89	172	45.15	42.75	193	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	264	44.78	288	45.06	45.85	-24	335,637	-0.01%	大買/大賣/
2021/03/19	167	41.86	849	41.65	41.70	-682	335,053	-0.20%	大買/大賣/鉅額交易
2021/03/18	598	41.34	627.3	40.64	41.65	-29.3	336,025	-0.01%	大買/大賣/
2021/03/17	636	40.23	106	40.23	40.10	530	338,081	0.16%	大買/大賣/鉅額交易
2021/03/16	147	39.79	188	39.88	39.60	-41	340,095	-0.01%	大買/大賣/
2021/03/15	374	39.59	296	39.56	40.00	78	343,638	0.02%	大買/大賣/
2021/03/12	83	39.12	112	38.96	38.80	-29	346,068	-0.01%	大賣/
2021/03/11	167	38.89	247	38.78	38.15	-80	345,247	-0.02%	大買/大賣/
2021/03/10	399	38.33	509	38.46	38.05	-110	343,580	-0.03%	大買/大賣/鉅額交易
2021/03/09	525	37.47	598	37.56	38.40	-73	342,793	-0.02%	大買/大賣/
2021/03/08	180	38.20	19	37.69	37.35	161	342,626	0.05%	大買/鉅額交易
2021/03/05	87	37.44	77	37.57	37.30	10	343,254	0.00%
2021/03/04	12	37.33	56	37.43	37.30	-44	344,270	-0.01%
2021/03/03	129	37.45	27	37.38	38.05	102	345,435	0.03%	大買/鉅額交易
2021/03/02	143	38.18	158	38.31	36.50	-15	347,418	0.00%	大買/大賣/
2021/02/26	51	37.51	40	37.42	37.95	11	346,878	0.00%
2021/02/25	94	37.32	49	37.37	37.65	45	346,065	0.01%
2021/02/24	112	37.72	166	37.80	36.75	-54	346,653	-0.02%	大買/大賣/
2021/02/23	924.3	39.69	1,389	39.43	38.35	-464.7	345,278	-0.13%	大買/大賣/鉅額交易
2021/02/22	679	39.16	347	39.18	39.40	332	343,575	0.10%	大買/大賣/鉅額交易
2021/02/19	229	37.06	605.5	37.48	36.85	-376.5	341,444	-0.11%	大買/大賣/鉅額交易
2021/02/18	831.1	37.57	510	37.73	37.45	321.1	340,564	0.09%	大買/大賣/鉅額交易
2021/02/17	158	35.68	141.1	35.20	36.70	17	334,836	0.01%	大買/大賣/
2021/02/05	120	33.98	107.1	33.83	33.70	12.9	333,779	0.00%	大買/大賣/
2021/02/04	65	33.74	77	33.80	33.95	-12	333,977	0.00%
2021/02/03	1,911	34.01	1,971	34.32	33.55	-60	335,365	-0.02%	大買/大賣/
2021/02/02	254.1	33.61	204	33.57	34.10	50.1	334,637	0.01%	大買/大賣/
2021/02/01	43	30.98	76	31.09	31.20	-33	332,819	-0.01%
2021/01/29	182	32.52	473	32.51	31.20	-291	331,287	-0.09%	大買/大賣/鉅額交易
2021/01/28	355	33.34	106	32.72	33.20	249	329,188	0.08%	大買/大賣/鉅額交易
2021/01/27	89	32.92	78	32.75	32.45	11	326,737	0.00%
2021/01/26	150	34.10	152	34.11	33.65	-2	324,290	0.00%	大買/大賣/
2021/01/25	201	35.98	115	35.93	35.35	86	321,731	0.03%	大買/大賣/
2021/01/22	820	33.36	837	33.54	35.00	-17	317,020	-0.01%	大買/大賣/
2021/01/21	686	31.97	596	31.99	32.10	90	311,919	0.03%	大買/大賣/
2021/01/20	113.1	31.01	261.2	31.04	30.45	-148.1	307,578	-0.05%	大買/大賣/鉅額交易
2021/01/19	216.1	33.86	255	33.82	32.00	-38.9	301,961	-0.01%	大買/大賣/
2021/01/18	271.2	33.11	334.5	33.11	34.00	-63.2	298,582	-0.02%	大買/大賣/
2021/01/15	262	34.97	159	34.73	34.25	103	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	232.1	38.52	75.3	38.52	38.05	156.8	282,872	0.06%	大買/鉅額交易
2021/01/13	131	38.22	143.3	37.95	37.45	-12.3	277,868	0.00%	大買/大賣/
2021/01/12	188.1	39.88	109	39.65	38.55	79.1	271,214	0.03%	大買/大賣/
2021/01/11	894	41.82	931	41.93	42.65	-37	263,335	-0.01%	大買/大賣/
2021/01/08	233.1	39.22	283	39.26	40.30	-49.9	258,827	-0.02%	大買/大賣/
2021/01/07	235	39.16	424	40.52	38.45	-189	251,081	-0.08%	大買/大賣/鉅額交易
2021/01/06	288.8	44.34	256	44.20	42.55	32.8	239,427	0.01%	大買/大賣/
2021/01/05	298.2	44.70	545	44.02	45.50	-246.8	232,855	-0.11%	大買/大賣/鉅額交易
2021/01/04	649	43.94	242	43.73	44.75	407	225,311	0.18%	大買/大賣/鉅額交易
2020/12/31	574	39.43	573	39.20	40.70	1	217,707	0.00%	大買/大賣/
2020/12/30	682.5	38.22	420.8	38.04	38.20	261.7	211,301	0.12%	大買/大賣/鉅額交易
2020/12/29	1,587.3	38.11	1,940	38.02	38.35	-352.7	206,347	-0.17%	大買/大賣/鉅額交易
2020/12/28	52.5	35.74	115	35.20	36.75	-62.5	193,655	-0.03%	大賣/
2020/12/25	790	33.32	83	33.15	33.45	707	191,484	0.37%	大買/鉅額交易
2020/12/24	265	31.23	268	31.35	31.00	-3	186,562	0.00%	大買/大賣/
2020/12/23	74.2	30.07	70	30.33	30.70	4.3	184,624	0.00%
2020/12/22	172	31.71	102	32.12	30.20	70	182,936	0.04%	大買/大賣/
2020/12/21	186.3	32.85	401	31.40	32.55	-214.7	178,077	-0.12%	大買/大賣/鉅額交易
2020/12/18	735	30.36	476	30.62	30.60	259	174,642	0.15%	大買/大賣/鉅額交易
2020/12/17	213	29.46	293.4	29.66	29.50	-80.4	169,195	-0.05%	大買/大賣/
2020/12/16	117	29.32	376.8	29.40	29.65	-259.8	168,328	-0.15%	大買/大賣/鉅額交易
2020/12/15	347	29.49	645	29.37	28.65	-298	165,748	-0.18%	大買/大賣/鉅額交易
2020/12/14	763	28.79	74.1	28.99	29.45	688.9	161,575	0.43%	大買/鉅額交易
2020/12/11	161	27.54	732	28.17	27.15	-571	159,719	-0.36%	大買/大賣/鉅額交易
2020/12/10	215	28.89	566.2	28.88	28.90	-351.2	156,348	-0.22%	大買/大賣/鉅額交易
2020/12/09	847.5	28.09	479	27.97	28.50	368.5	157,119	0.23%	大買/大賣/鉅額交易
2020/12/08	812	25.49	87.2	26.08	26.65	724.8	154,716	0.47%	大買/鉅額交易
2020/12/07	65	24.30	41	24.57	24.25	24	149,613	0.02%
2020/12/04	49	24.47	6	24.79	24.20	43	148,675	0.03%
2020/12/03	27	24.84	36	24.98	24.75	-9	148,725	-0.01%
2020/12/02	37	24.57	42	24.83	24.65	-5	150,359	0.00%
2020/12/01	81	24.11	90	24.04	24.30	-9	149,880	-0.01%
2020/11/30	53.2	24.98	20	25.23	24.70	33.2	148,944	0.02%
2020/11/27	147	24.84	299	24.82	25.10	-152	147,374	-0.10%	大買/大賣/鉅額交易
2020/11/26	95	24.43	523	24.50	24.65	-428	146,402	-0.29%	大賣/鉅額交易
2020/11/25	651	24.02	162	24.06	23.85	489	145,358	0.34%	大買/大賣/鉅額交易
2020/11/24	41	23.37	547	23.60	23.15	-506	142,622	-0.35%	大賣/鉅額交易
2020/11/23	76.2	23.13	116	23.25	23.45	-39.8	141,379	-0.03%	大賣/
2020/11/20	520	22.60	47	22.33	22.55	473	141,017	0.34%	大買/鉅額交易
2020/11/19	100	22.13	544	22.15	21.95	-444	142,743	-0.31%	大賣/鉅額交易
2020/11/18	609	21.91	62.1	22.09	22.50	546.9	140,647	0.39%	大買/鉅額交易
2020/11/17	10	20.75	35.2	20.91	21.10	-25.2	137,819	-0.02%
2020/11/16	58	20.39	75	20.35	20.50	-17	138,620	-0.01%
2020/11/13	176	20.23	134	20.23	20.10	42	139,438	0.03%	大買/大賣/
2020/11/12	71	19.51	31	19.62	19.50	40	138,375	0.03%
2020/11/11	84	19.64	321	19.40	20.20	-237	138,779	-0.17%	大賣/鉅額交易
2020/11/10	200	20.41	539	20.95	19.95	-339	137,101	-0.25%	大買/大賣/鉅額交易
2020/11/09	754	21.65	324	21.48	21.70	430	131,851	0.33%	大買/大賣/鉅額交易
2020/11/06	17	20.22	85	20.05	20.35	-68	128,364	-0.05%
2020/11/05	18	19.81	95	19.83	19.80	-77	127,834	-0.06%
2020/11/04	2	19.15	325.1	19.61	19.80	-323.1	126,762	-0.25%	大賣/鉅額交易
2020/11/03	63	19.39	451	19.10	19.25	-388	125,533	-0.31%	大賣/鉅額交易
2020/11/02	335	19.10	68	19.13	19.20	267	124,190	0.21%	大買/鉅額交易
2020/10/30	414	19.04	292	18.63	18.90	122	121,735	0.10%	大買/大賣/鉅額交易
2020/10/29	271	18.86	174	18.35	18.95	97	119,885	0.08%	大買/大賣/
2020/10/28	23	19.22	564.1	19.34	18.80	-541.1	117,910	-0.46%	大賣/鉅額交易
2020/10/27	30	19.62	73	19.67	19.65	-43	115,403	-0.04%
2020/10/26	827	19.68	132	19.19	19.80	695	113,934	0.61%	大買/大賣/鉅額交易
2020/10/23	430	18.71	117	18.51	18.60	313	109,416	0.29%	大買/大賣/鉅額交易
2020/10/22	11	17.80	12	17.90	17.90	-1	106,951	0.00%
2020/10/21	9	17.99	24	17.98	17.85	-15	106,336	-0.01%
2020/10/20	45	17.97	56	17.99	17.95	-11	105,733	-0.01%
2020/10/19	11	17.80	65.3	18.00	17.85	-54.3	104,644	-0.05%
2020/10/16	64	17.60	90	17.88	17.65	-26	103,316	-0.03%
2020/10/15	94	17.42	5	17.41	17.50	89	101,167	0.09%
2020/10/14	2	17.08	115	16.98	17.15	-113	99,905	-0.11%	大賣/鉅額交易
2020/10/13	123	17.00	53	16.93	17.00	70	98,781	0.07%	大買/
2020/10/12	12	16.36	13	16.48	16.30	-1	96,201	0.00%
2020/10/08	14	16.44	14	16.57	16.65	0	95,101	0.00%
2020/10/07	7	16.65	9	16.72	16.65	-2	94,341	0.00%
2020/10/06	14	16.31	58	16.31	16.45	-44	93,537	-0.05%
2020/10/05	85	16.23	53	16.27	16.45	32	92,554	0.03%
2020/09/30	10	15.80	19	15.84	15.85	-9	90,775	-0.01%
2020/09/29	25	15.61	14	15.71	15.45	11	89,783	0.01%
2020/09/28	12	15.53	7	15.46	15.55	5	88,723	0.01%
2020/09/25	11	15.32	40	15.33	15.40	-29	88,039	-0.03%
2020/09/24	12	14.96	12	14.99	14.80	0	85,793	0.00%
2020/09/23	50	15.22	22	15.12	15.20	28	83,579	0.03%
2020/09/22	12	15.78	18	15.78	15.80	-6	79,654	-0.01%
2020/09/21	46	15.84	18	15.86	15.80	28	78,597	0.04%
2020/09/18	33	15.96	13	16.04	16.05	20	77,335	0.03%
2020/09/17	31	16.30	15	16.42	16.10	16	76,254	0.02%
2020/09/16	56	15.97	28	16.01	16.10	28	74,588	0.04%
2020/09/15	18.5	16.73	30	16.80	16.90	-11.5	71,108	-0.02%
2020/09/14	94	17.01	12	17.12	16.50	82	69,318	0.12%
2020/09/11	317	19.20	253	18.37	17.70	64	64,199	0.10%	大買/大賣/
2020/09/10	17	19.01	4	19.21	19.05	13	60,379	0.02%
2020/09/09	11	18.82	33.2	18.97	19.00	-22.2	59,235	-0.04%
2020/09/08	42.1	18.72	51	18.70	18.70	-8.9	57,847	-0.02%
2020/09/07	31	19.46	75	19.07	18.80	-44	55,986	-0.08%
2020/09/04	9	18.33	29	18.34	18.80	-20	52,869	-0.04%
2020/09/03	8	17.99	16	17.97	18.20	-8	51,321	-0.02%
2020/09/02	6	17.51	0	0.00	17.60	6	49,450	0.01%
2020/09/01	25	17.05	51.5	17.06	17.20	-26.5	48,390	-0.05%
2020/08/31	47	17.29	38	17.08	17.40	9	46,838	0.02%
2020/08/28	16	16.33	18	16.39	16.35	-2	43,576	0.00%
2020/08/27	20	16.47	20	16.42	16.25	0	42,409	0.00%
2020/08/26	11	16.41	86.7	16.45	16.45	-75.7	41,223	-0.18%
2020/08/25	112	16.23	82.7	15.82	16.30	29.3	39,046	0.08%	大買/
2020/08/24	12	15.20	10	15.25	15.20	2	34,943	0.01%
2020/08/21	29	15.27	70	15.31	15.20	-41	34,183	-0.12%
2020/08/20	107	15.11	55	15.33	15.00	52	32,488	0.16%	大買/
2020/08/19	8	15.48	42.1	15.51	15.40	-34.1	29,075	-0.12%
2020/08/18	100	15.07	54	15.13	15.20	46	26,709	0.17%
2020/08/17	95	14.23	49	14.71	14.90	46	23,874	0.19%
2020/08/14	12	13.00	60	13.24	13.55	-48	21,723	-0.22%
2020/08/13	0	0.00	4	12.60	12.35	-4	19,151	-0.02%
2020/08/12	10	12.08	0	0.00	12.20	10	18,795	0.05%
2020/08/11	12	12.63	31	12.59	12.45	-19	18,327	-0.10%
2020/08/10	30	12.35	31	12.05	12.50	-1	16,859	-0.01%
2020/08/07	0	0.00	14	11.43	11.40	-14	15,756	-0.09%
2020/08/06	0	0.00	3	11.22	11.15	-3	15,304	-0.02%
2020/08/05	5	11.10	0	0.00	11.05	5	15,222	0.03%
2020/08/04	5	11.15	0	0.00	11.10	5	15,317	0.03%
2020/08/03	0	0.00	1	11.15	11.05	-1	15,322	-0.01%
2020/07/30	0	0.00	3	11.05	11.05	-3	15,056	-0.02%
2020/07/29	2	10.90	0	0.00	10.95	2	15,078	0.01%
2020/07/27	0	0.00	7	10.95	10.80	-7	15,648	-0.04%
2020/07/23	1	10.85	0	0.00	10.85	1	16,104	0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	4	10.88	0	0.00	10.85	4	16,106	0.02%
2020/07/16	30	11.00	44	10.95	11.05	-14	16,385	-0.09%
2020/07/15	0	0.00	10	10.85	10.85	-10	16,399	-0.06%
2020/07/14	2	10.70	0	0.00	10.70	2	16,443	0.01%
2020/07/13	10	10.80	0	0.00	10.80	10	16,520	0.06%
2020/07/10	11	10.85	35	10.80	10.75	-24	16,836	-0.14%
2020/07/09	3	11.05	0	0.00	11.05	3	16,775	0.02%
2020/07/07	1	11.05	12	11.19	11.25	-11	16,658	-0.07%
2020/07/06	43	11.17	0	0.00	11.15	43	16,800	0.26%
2020/07/03	14	11.11	3	11.15	11.15	11	16,619	0.07%
2020/07/02	14	10.90	0	0.00	10.80	14	16,356	0.09%
2020/06/24	50	10.75	10	10.85	10.75	40	16,690	0.24%
2020/06/23	20	10.70	0	0.00	10.75	20	16,845	0.12%
2020/06/22	1	10.80	2	10.85	10.75	-1	16,764	-0.01%
2020/06/19	3	10.80	0	0.00	10.80	3	16,841	0.02%
2020/06/18	5	10.90	0	0.00	11.00	5	16,660	0.03%
2020/06/17	2	11.30	2	11.20	11.25	0	16,616	0.00%
2020/06/16	0	0.00	15	11.07	11.25	-15	16,725	-0.09%
2020/06/12	5	10.60	1	10.60	10.85	4	17,087	0.02%
2020/06/11	32	11.06	12	10.95	10.95	20	17,309	0.12%
2020/06/09	13	11.30	0	0.00	11.30	13	17,670	0.07%
2020/06/08	2	11.45	0	0.00	11.35	2	17,874	0.01%
2020/06/05	15	11.40	6	11.45	11.40	9	17,760	0.05%
2020/06/03	3	11.27	0	0.00	11.30	3	17,902	0.02%
2020/06/02	4	11.21	3	11.30	11.25	1	17,855	0.01%
2020/06/01	0	0.00	7	11.28	11.20	-7	18,068	-0.04%
2020/05/29	20	10.83	30	10.97	10.90	-10	17,956	-0.06%
2020/05/28	0	0.00	21	11.10	10.90	-21	17,750	-0.12%
2020/05/27	2	10.90	88	10.99	10.85	-86	17,467	-0.49%
2020/05/26	13	10.91	0	0.00	10.95	13	17,513	0.07%
2020/05/22	3	10.90	0	0.00	10.75	3	17,500	0.02%
2020/05/20	0	0.00	1	10.70	10.75	-1	16,708	-0.01%
2020/05/14	1	10.40	0	0.00	10.35	1	16,696	0.01%
2020/05/13	10	10.55	0	0.00	10.60	10	16,592	0.06%
2020/05/12	1	10.55	30	10.60	10.50	-29	16,654	-0.17%
2020/05/11	0	0.00	12	10.85	10.75	-12	16,641	-0.07%
2020/05/08	0	0.00	20	10.69	10.55	-20	16,543	-0.12%
2020/05/07	0	0.00	17	10.60	10.60	-17	16,552	-0.10%
2020/05/06	5	10.52	25	10.56	10.55	-20	16,635	-0.12%
2020/05/05	1	10.75	90	10.74	10.65	-89	16,636	-0.53%
2020/05/04	83	10.69	3	10.75	10.75	80	16,637	0.48%
2020/04/30	35	10.94	22	10.98	11.10	13	16,615	0.08%
2020/04/29	40	10.76	5	10.65	10.70	35	16,169	0.22%
2020/04/28	9	10.38	0	0.00	10.55	9	15,964	0.06%
2020/04/23	0	0.00	7	10.05	10.05	-7	16,292	-0.04%
2020/04/17	0	0.00	5	10.45	10.25	-5	16,085	-0.03%
2020/04/16	62	10.30	0	0.00	10.30	62	16,326	0.38%
2020/04/15	51	10.70	4	10.35	10.35	47	16,298	0.29%
2020/04/14	0	0.00	4	10.20	10.15	-4	15,993	-0.03%
2020/04/13	5	10.15	0	0.00	10.05	5	15,991	0.03%
2020/04/10	6	10.14	0	0.00	10.20	6	16,231	0.04%
2020/04/09	10	10.17	0	0.00	10.25	10	16,548	0.06%
2020/04/08	1	9.53	0	0.00	9.66	1	16,231	0.01%
2020/04/07	0	0.00	10	9.29	9.26	-10	16,073	-0.06%
2020/04/06	5	9.01	0	0.00	9.11	5	15,969	0.03%
2020/03/27	5	9.42	80	9.50	9.40	-75	15,373	-0.49%
2020/03/25	4	9.70	0	0.00	9.68	4	15,140	0.03%
2020/03/23	1	9.20	1	9.22	9.24	0	15,121	0.00%
2020/03/19	1	9.30	0	0.00	9.20	1	14,834	0.01%
2020/03/18	3	9.87	1	9.75	9.50	2	14,626	0.01%
2020/03/16	15	10.05	0	0.00	9.86	15	14,019	0.11%
2020/03/13	6	10.33	0	0.00	10.45	6	13,652	0.04%
2020/03/10	10	11.35	0	0.00	11.70	10	13,299	0.08%
2020/03/04	0	0.00	10	11.40	11.55	-10	12,447	-0.08%
2020/02/24	0	0.00	2	11.65	11.55	-2	12,302	-0.02%
2020/02/19	5	12.00	0	0.00	11.95	5	12,545	0.04%
2020/02/14	2	11.73	0	0.00	11.75	2	12,177	0.02%
2020/02/13	50	11.85	0	0.00	11.90	50	12,232	0.41%
2020/02/12	5	11.85	0	0.00	11.80	5	12,237	0.04%
2020/02/11	0	0.00	2	11.63	11.65	-2	12,133	-0.02%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/06	1	11.85	6	11.88	11.95	-5	12,973	-0.04%
2020/02/05	2	11.70	1	11.65	11.70	1	13,176	0.01%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	0	0.00	2	11.20	11.45	-2	13,083	-0.02%
2020/01/30	3	12.17	0.9	11.80	11.80	2.1	13,347	0.02%
2020/01/06	2	13.05	0	0.00	13.00	2	12,401	0.02%
2020/01/03	0	0.00	1	12.95	13.00	-1	12,096	-0.01%
2019/12/25	2	12.50	0	0.00	12.55	2	11,797	0.02%
2019/12/24	0	12.50	0	0.00	12.50	0	11,905	0.00%
2019/12/18	0	0.00	20	12.50	12.65	-20	11,984	-0.17%
2019/12/13	0	0.00	5	12.30	12.40	-5	11,696	-0.04%
2019/12/11	0.3	12.25	0	0.00	12.20	0.3	11,623	0.00%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/05	10	12.35	10	12.28	12.35	0	11,600	0.00%
2019/11/28	0	0.00	6	12.55	12.55	-6	11,148	-0.05%
2019/11/27	0	0.00	6.1	12.52	12.55	-6.1	11,136	-0.05%
2019/11/26	0	0.00	12	12.49	12.50	-12	10,997	-0.11%
2019/11/22	0	0.00	5	12.40	12.40	-5	10,857	-0.05%
2019/11/20	0	0.00	5	12.60	12.85	-5	10,885	-0.05%
2019/11/19	0	0.00	20	12.50	12.50	-20	10,607	-0.19%
2019/11/14	2	12.35	0	0.00	12.35	2	10,800	0.02%
2019/11/11	0	0.00	5	12.80	12.70	-5	11,327	-0.04%
2019/11/08	1	12.75	0	0.00	12.75	1	11,311	0.01%
2019/11/05	5	12.35	0	0.00	12.65	5	11,154	0.04%
2019/10/31	8	12.56	0	0.00	12.50	8	11,116	0.07%
2019/10/23	160	13.25	0	0.00	13.20	160	11,233	1.42%	大買/鉅額交易
2019/10/22	0	0.00	160	13.30	13.40	-160	11,330	-1.41%	大賣/鉅額交易
2019/10/18	0	0.00	1	13.10	13.15	-1	12,024	-0.01%
2019/10/14	0	0.00	2	12.85	12.90	-2	12,248	-0.02%
2019/09/16	2	13.15	0	0.00	13.00	2	13,336	0.01%
2019/09/11	0	0.00	50	13.10	13.10	-50	13,369	-0.37%
2019/09/09	2	13.15	0	0.00	13.20	2	13,185	0.02%
2019/09/05	5	12.90	0.1	12.95	13.05	5	13,032	0.04%
2019/09/02	1	12.90	0	0.00	12.85	1	12,927	0.01%
2019/08/14	2	12.85	0	0.00	12.90	2	12,447	0.02%
2019/08/02	0	0.00	2	13.55	13.40	-2	12,013	-0.02%
2019/07/31	0	0.00	19	14.38	14.40	-19	11,636	-0.16%
2019/07/29	16	14.14	3	14.20	14.20	13	11,589	0.11%
2019/07/26	0	0.00	5	14.05	14.00	-5	11,462	-0.04%
2019/07/25	0	0.00	2	14.15	14.10	-2	11,566	-0.02%
2019/07/23	0	0.00	2	14.00	14.00	-2	11,295	-0.02%
2019/07/22	4	14.13	0	0.00	14.15	4	11,146	0.04%
2019/07/19	0	0.00	7	13.61	13.65	-7	10,570	-0.07%
2019/07/18	0	0.00	10	13.43	13.50	-10	10,554	-0.09%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/11	0	0.00	20	13.45	13.40	-20	11,655	-0.17%
2019/07/10	0	0.00	1	13.55	13.45	-1	11,847	-0.01%
2019/07/09	0	0.00	100	13.30	13.40	-100	12,327	-0.81%
2019/07/05	2	13.40	10.2	13.48	13.55	-8.2	12,131	-0.07%
2019/07/04	0	0.00	5.3	13.50	13.50	-5.3	11,989	-0.04%
2019/07/03	1	13.35	0	0.00	13.40	1	11,851	0.01%
2019/07/02	0	0.00	2	13.35	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	7	12.99	13.10	-7	11,539	-0.06%
2019/06/27	102	12.60	0	0.00	12.65	102	11,223	0.91%	大買/鉅額交易
2019/06/21	0	0.00	4	12.45	12.45	-4	11,358	-0.04%
2019/06/20	0	0.00	1	12.40	12.50	-1	11,438	-0.01%
2019/06/19	0	0.00	2.1	12.10	12.15	-2.1	11,244	-0.02%
2019/06/18	2	11.95	0	0.00	12.00	2	11,207	0.02%
2019/06/17	5	12.01	0	0.00	11.95	5	11,266	0.04%
2019/06/10	4	12.10	3	12.05	12.05	1	11,452	0.01%
2019/06/06	3	11.90	0	0.00	11.95	3	11,392	0.03%
2019/05/31	4	12.00	4	12.05	12.10	0	11,382	0.00%
2019/05/28	4	11.90	0	0.00	11.90	4	11,758	0.03%
2019/05/23	1	11.95	3	11.90	11.95	-2	12,022	-0.02%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/20	0	0.00	1	12.10	12.05	-1	12,246	-0.01%
2019/05/17	4	12.30	0	0.00	12.05	4	12,242	0.03%
2019/05/16	1	12.30	0	0.00	12.30	1	12,273	0.01%
2019/05/09	0	0.00	0.2	12.60	12.60	-0.2	12,018	0.00%
2019/05/08	0.2	12.95	5	12.65	12.95	-4.8	11,830	-0.04%
2019/05/07	2	13.08	5	13.10	13.00	-3	11,647	-0.03%
2019/05/06	1	13.20	2	13.05	13.05	-1	11,436	-0.01%
2019/05/03	10	13.75	2	13.70	13.70	8	10,955	0.07%
2019/05/02	1	13.65	0	0.00	13.75	1	10,789	0.01%
2019/04/30	1	13.40	0	0.00	13.55	1	10,535	0.01%
2019/04/29	0	0.00	30	13.35	13.40	-30	10,393	-0.29%
2019/04/25	0	0.00	8	13.34	13.40	-8	10,233	-0.08%
2019/04/24	3	13.40	0	0.00	13.20	3	10,129	0.03%
2019/04/18	5	12.50	0	0.00	12.60	5	8,979	0.06%
2019/04/17	20	12.71	7	12.64	12.70	13	8,847	0.15%
2019/04/16	0	0.00	15	12.69	12.65	-15	8,641	-0.17%
2019/04/15	5	12.60	2	12.45	12.60	3	8,450	0.04%
2019/04/10	0	0.00	50	12.00	12.05	-50	7,931	-0.63%
2019/04/09	0	0.00	1	12.05	12.05	-1	7,981	-0.01%
2019/04/01	1	11.90	0	0.00	11.85	1	7,937	0.01%
2019/03/29	0	0.00	1	11.80	11.95	-1	7,863	-0.01%
2019/03/28	1	11.70	1	11.70	11.70	0	8,008	0.00%
2019/03/26	2	11.83	0	0.00	11.85	2	8,036	0.02%
2019/03/25	0	0.00	0.1	11.95	11.90	-0.1	7,976	0.00%
2019/03/22	1	12.25	0	0.00	12.25	1	8,072	0.01%
2019/03/21	0	0.00	2	12.15	12.15	-2	8,141	-0.02%
2019/03/18	0	0.00	1.2	12.11	12.15	-1.2	8,704	-0.01%
2019/03/13	50	12.30	0	0.00	12.20	50	8,915	0.56%
2019/03/11	0	0.00	2	12.20	12.20	-2	9,543	-0.02%
2019/03/05	5	12.20	0	0.00	12.20	5	11,745	0.04%
2019/02/26	0	0.00	1	12.50	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	8	12.31	12.25	-8	11,552	-0.07%
2019/02/22	2	12.25	0	0.00	12.15	2	11,516	0.02%
2019/02/21	0.8	12.20	5	12.20	12.25	-4.3	11,478	-0.04%
2019/02/15	2.5	11.98	0	0.00	11.85	2.5	11,419	0.02%
2019/02/14	3	11.90	0	0.00	11.90	3	11,375	0.03%
2019/02/12	3	11.95	0.9	11.95	11.90	2.1	11,316	0.02%
2019/02/11	5	11.95	0	0.00	11.95	5	11,325	0.04%
2019/01/30	3	12.00	0	0.00	11.95	3	11,311	0.03%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/28	0	0.00	4	12.06	12.05	-4	11,411	-0.04%
2019/01/24	1	11.95	0	0.00	12.00	1	11,578	0.01%
2019/01/22	0	0.00	2	12.08	12.10	-2	11,772	-0.02%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/11	1	11.95	1	12.05	11.95	0	12,302	0.00%
2019/01/09	0	0.00	2	12.05	12.05	-2	12,471	-0.02%
2019/01/04	1	11.55	0	0.00	11.60	1	12,540	0.01%
2019/01/02	0	0.00	28	11.94	11.90	-28	12,768	-0.22%
2018/12/27	0	0.00	5	12.05	12.00	-5	12,791	-0.04%
2018/12/24	0	0.00	5	12.15	12.15	-5	12,676	-0.04%
2018/12/22	10	12.10	0	0.00	12.05	10	12,700	0.08%
2018/12/21	5	12.00	0	0.00	12.05	5	12,750	0.04%
2018/12/20	0	0.00	1	12.50	12.30	-1	12,629	-0.01%
2018/12/19	1	12.65	0	0.00	12.55	1	12,524	0.01%
2018/12/18	25	12.69	0	0.00	12.50	25	12,435	0.20%
2018/12/17	3	12.83	22	12.80	12.85	-19	12,300	-0.15%
2018/12/13	0	0.00	5	12.15	12.50	-5	12,011	-0.04%
2018/12/12	0	0.00	3	12.10	12.15	-3	11,644	-0.03%
2018/12/11	7	12.02	0	0.00	12.05	7	11,561	0.06%
2018/12/06	5	12.15	0	0.00	11.90	5	11,273	0.04%
2018/12/05	11	12.02	5	12.25	12.20	6	11,076	0.05%
2018/12/04	0.9	12.20	10	12.15	12.25	-9.1	10,963	-0.08%
2018/12/03	0	0.00	25	11.97	11.95	-25	10,609	-0.24%
2018/11/30	15	11.71	17	11.70	11.65	-2	10,062	-0.02%
2018/11/29	1	12.05	0	0.00	12.00	1	9,059	0.01%
2018/11/23	1	11.55	0	0.00	11.45	1	8,107	0.01%
2018/11/22	1	11.65	0	0.00	11.60	1	8,228	0.01%
2018/11/21	0	0.00	10	11.70	11.70	-10	8,322	-0.12%
2018/11/19	0	0.00	23	11.69	11.70	-23	8,201	-0.28%
2018/11/15	2	11.75	0	0.00	11.70	2	8,162	0.02%
2018/11/06	2	11.28	0	0.00	11.30	2	8,073	0.02%
2018/11/05	4	11.30	5	11.40	11.40	-1	8,110	-0.01%
2018/11/02	1	11.35	0	0.00	11.35	1	8,002	0.01%
2018/11/01	5	11.30	0	0.00	11.25	5	8,056	0.06%
2018/10/25	2	11.40	0	0.00	11.40	2	8,166	0.02%
2018/10/22	0	0.00	1	12.30	12.20	-1	8,002	-0.01%
2018/10/19	1	12.10	0	0.00	12.35	1	7,969	0.01%
2018/10/18	0	0.00	1	12.35	12.15	-1	7,878	-0.01%
2018/10/15	1	11.75	0	0.00	11.75	1	7,789	0.01%
2018/10/12	1	11.55	0	0.00	11.70	1	7,777	0.01%
2018/10/11	2	11.80	0	0.00	11.55	2	7,688	0.03%
2018/10/05	2	12.40	14	12.60	12.45	-12	7,348	-0.16%
2018/10/04	1	12.80	42	12.75	12.80	-41	7,409	-0.55%
2018/09/28	1	12.80	0	0.00	12.80	1	7,596	0.01%
2018/09/27	0.4	13.00	0	0.00	13.05	0.4	7,588	0.00%
2018/09/19	0	0.00	10	12.60	12.70	-10	8,140	-0.12%
2018/09/18	10	12.25	0	0.00	12.25	10	8,238	0.12%
2018/09/17	2	12.35	0	0.00	12.25	2	8,529	0.02%
2018/09/14	0.1	12.40	0	0.00	12.40	0.1	8,688	0.00%
2018/09/10	10	12.40	20	12.15	12.10	-10	9,068	-0.11%
2018/09/07	4	12.51	0	0.00	12.35	4	8,996	0.04%
2018/09/06	1	12.65	0	0.00	12.60	1	8,936	0.01%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	2.2	12.81	0	0.00	12.90	2.2	8,931	0.02%
2018/08/31	2	12.90	0	0.00	13.05	2	9,105	0.02%
2018/08/30	2	12.93	0	0.00	12.85	2	9,112	0.02%
2018/08/29	3	13.00	0	0.00	13.00	3	9,103	0.03%
2018/08/28	0.1	13.50	0	0.00	13.55	0.1	8,936	0.00%
2018/08/27	0.2	13.40	0	0.00	13.40	0.2	8,847	0.00%
2018/08/20	1	13.15	51	13.15	13.10	-50	9,333	-0.54%
2018/08/16	1.2	13.01	0	0.00	13.30	1.2	9,419	0.01%
2018/08/14	0	0.00	0.1	13.50	13.50	-0.1	10,051	0.00%
2018/08/13	5	13.60	3	13.53	13.45	2	10,142	0.02%
2018/08/09	0	0.00	1	14.15	14.20	-1	10,151	-0.01%
2018/08/08	0	0.00	4	14.20	14.15	-4	10,192	-0.04%
2018/08/07	32	14.35	34	14.33	14.35	-2	10,188	-0.02%
2018/08/02	1	13.90	3	13.90	13.85	-2	10,189	-0.02%
2018/07/24	1	13.45	2	13.50	13.55	-1	10,704	-0.01%
2018/07/18	2	13.35	0	0.00	13.40	2	11,359	0.02%
2018/07/09	0	0.00	2	12.90	12.85	-2	11,692	-0.02%
2018/07/05	1	13.15	0	0.00	12.90	1	11,719	0.01%
2018/07/03	0	0.00	8	13.15	13.20	-8	11,842	-0.07%
2018/07/02	1	13.35	0	0.00	13.35	1	11,812	0.01%
2018/06/27	2	13.30	0	0.00	13.05	2	11,368	0.02%
2018/06/26	2	13.53	0	0.00	13.30	2	11,309	0.02%
2018/06/25	3	13.97	0	0.00	13.80	3	11,240	0.03%
2018/06/21	1	14.40	0	0.00	14.25	1	11,323	0.01%
2018/06/14	1	14.75	0	0.00	14.75	1	12,018	0.01%
2018/06/13	0	0.00	45	14.75	14.75	-45	12,526	-0.36%
2018/06/12	0	0.00	1	14.80	14.75	-1	12,633	-0.01%
2018/06/05	2	14.95	0	0.00	15.00	2	13,099	0.02%
2018/06/04	0	0.00	13	14.98	14.95	-13	13,119	-0.10%
2018/06/01	0	0.00	1	14.90	14.90	-1	13,142	-0.01%
2018/05/30	2	14.80	1	14.75	14.75	1	13,509	0.01%
2018/05/28	0	0.00	2	15.25	15.35	-2	13,735	-0.01%
2018/05/25	0	0.00	50	15.20	15.10	-50	13,828	-0.36%
2018/05/24	2	15.20	1	15.20	15.25	1	13,928	0.01%
2018/05/23	2	15.30	0	0.00	15.25	2	13,882	0.01%
2018/05/22	1	15.45	0	0.00	15.40	1	13,950	0.01%
2018/05/14	1	14.60	0	0.00	14.65	1	15,200	0.01%
2018/05/11	0	0.00	10	15.00	14.95	-10	15,437	-0.06%
2018/04/30	2	15.10	0.4	15.10	15.10	1.6	16,509	0.01%
2018/04/26	0	0.00	30	14.35	14.20	-30	17,170	-0.17%
2018/04/25	0	0.00	10	14.45	14.30	-10	17,237	-0.06%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/17	12	14.83	10	14.75	14.70	2	18,938	0.01%
2018/04/16	0	0.00	3	14.95	14.90	-3	19,295	-0.02%
2018/04/13	1	15.05	0	0.00	15.05	1	19,558	0.01%
2018/04/12	3	15.05	0	0.00	15.00	3	20,260	0.01%
2018/04/09	0	0.00	1	15.15	15.15	-1	26,348	0.00%
2018/04/03	1	15.05	0	0.00	15.15	1	28,495	0.00%
2018/04/02	0	0.00	6	15.20	15.20	-6	28,675	-0.02%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	1	15.10	0	0.00	15.10	1	29,124	0.00%
2018/03/23	2	15.40	0	0.00	15.40	2	29,609	0.01%
2018/03/21	5	15.83	0	0.00	15.90	5	29,610	0.02%
2018/03/20	11	16.05	0	0.00	16.15	11	29,294	0.04%
2018/03/19	3	16.20	0	0.00	16.20	3	29,292	0.01%
2018/03/14	1	15.60	3	15.60	15.70	-2	29,378	-0.01%
2018/03/13	1	15.65	0	0.00	15.70	1	29,749	0.00%
2018/03/12	23	15.85	21	15.85	15.85	2	31,022	0.01%
2018/03/09	2	15.45	0	0.00	15.45	2	31,322	0.01%
2018/03/07	0	0.00	2	15.05	15.05	-2	32,137	-0.01%
2018/03/06	2	15.15	0	0.00	15.05	2	32,372	0.01%
2018/03/01	19	15.75	9	15.90	15.90	10	32,670	0.03%
2018/02/27	12	15.50	0	0.00	15.45	12	32,580	0.04%
2018/02/23	21	15.70	0	0.00	15.50	21	32,621	0.06%
2018/02/21	1	15.60	0	15.50	15.50	1	32,819	0.00%
2018/02/08	8	15.31	0	0.00	15.25	8	32,727	0.02%
2018/02/07	1	15.85	0	0.00	15.50	1	32,820	0.00%
2018/02/06	17	15.57	40	15.70	15.30	-23	33,097	-0.07%
2018/02/05	10	16.25	0	0.00	16.45	10	32,631	0.03%
2018/02/02	6	17.03	0	0.00	16.80	6	32,616	0.02%
2018/02/01	6	17.15	0	0.00	17.15	6	32,782	0.02%
2018/01/30	11	17.33	0	0.00	17.20	11	33,901	0.03%
2018/01/26	0	0.00	0	17.25	17.25	0	33,972	0.00%
2018/01/25	2	17.40	5	17.37	17.40	-3	34,056	-0.01%
2018/01/24	27	17.46	4	17.55	17.60	23	34,671	0.07%
2018/01/23	8	17.19	5	17.25	17.15	3	34,505	0.01%
2018/01/22	8	17.70	21	17.55	17.50	-13	34,772	-0.04%
2018/01/18	34	18.09	11	18.07	18.10	23	34,640	0.07%
2018/01/17	6	17.86	14	17.98	18.05	-8	34,805	-0.02%
2018/01/16	7	17.89	2	17.85	17.80	5	35,518	0.01%
2018/01/15	1	18.15	30	18.08	18.05	-29	35,990	-0.08%
2018/01/12	22	18.03	28	17.93	18.00	-6	36,139	-0.02%
2018/01/11	51	18.14	3	18.10	17.85	48	35,930	0.13%
2018/01/10	12	17.89	0	0.00	17.75	12	35,893	0.03%
2018/01/09	4	18.18	20	18.20	18.20	-16	35,609	-0.04%
2018/01/08	32	18.47	2	18.50	18.40	30	35,487	0.08%
2018/01/05	180	18.58	63	18.53	18.70	117	35,212	0.33%	大買/鉅額交易
2018/01/04	83	17.76	15	17.81	18.15	68	32,858	0.21%
2018/01/03	48	18.13	32	17.80	17.70	16	31,810	0.05%
2018/01/02	2	17.85	73	17.77	17.95	-71	29,691	-0.24%