長榮 (2603)-國票-南科券商分點個股進出

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
191.5
漲跌
▼6.0
漲幅
-3.04%
成交量
83,369張
產業
上市航運類股
4718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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/06/12	20.7	191.02	24	190.85	191.50	-3.3	53,870	-0.01%
2024/06/11	56.8	206.01	22	207.73	197.50	34.8	53,483	0.07%
2024/06/07	4	219.62	7.3	219.03	218.00	-3.3	52,523	-0.01%
2024/06/06	22	221.25	10.8	220.10	222.00	11.2	52,489	0.02%
2024/06/05	8	217.94	5	216.20	217.00	3	52,243	0.01%
2024/06/04	6	211.00	4	212.75	211.00	2	52,542	0.00%
2024/06/03	11.1	214.96	6	216.33	215.50	5.1	52,649	0.01%
2024/05/31	6.4	213.91	6.5	216.15	210.50	-0.1	52,398	0.00%
2024/05/30	7.2	217.93	4	219.25	218.50	3.2	51,869	0.01%
2024/05/29	29.1	224.14	20	220.08	218.00	9.1	52,114	0.02%
2024/05/28	9.3	224.49	6	223.42	218.50	3.3	51,670	0.01%
2024/05/27	13.1	223.45	17.2	221.82	223.00	-4.1	51,350	-0.01%
2024/05/24	14	215.50	25	218.22	219.50	-11	50,090	-0.02%
2024/05/23	2.2	210.86	3	209.00	209.00	-0.8	49,140	0.00%
2024/05/22	5	209.00	2	208.50	209.00	3	49,158	0.01%
2024/05/21	13	209.62	10	207.75	208.00	3	49,412	0.01%
2024/05/20	18	214.03	12.4	213.65	212.50	5.6	49,147	0.01%
2024/05/17	37	216.94	38.4	212.39	210.50	-1.4	48,508	0.00%
2024/05/16	2	210.75	34.6	212.83	217.00	-32.6	47,681	-0.07%
2024/05/15	69.4	205.09	25	205.36	203.50	44.4	46,711	0.10%
2024/05/14	14.2	214.69	32.9	215.44	215.00	-18.8	45,871	-0.04%
2024/05/13	35	205.94	53	206.09	205.50	-18	43,337	-0.04%
2024/05/10	20	188.43	191.7	188.33	193.50	-171.7	41,355	-0.42%	大賣/鉅額交易
2024/05/09	21	178.21	16	177.88	177.50	5	39,949	0.01%
2024/05/08	48.1	176.40	3	173.67	172.50	45.1	39,204	0.12%
2024/05/07	126	179.43	44	183.60	178.00	82	38,428	0.21%	大買/
2024/05/06	49	181.09	3	180.71	180.50	46	38,171	0.12%
2024/05/03	10	180.75	3	179.67	180.00	7	38,082	0.02%
2024/05/02	7.2	185.47	2	181.53	181.50	5.2	37,955	0.01%
2024/04/30	2.5	187.80	0.5	187.00	189.50	2	37,605	0.01%
2024/04/29	4	192.50	148	192.38	191.50	-144	37,284	-0.39%	大賣/鉅額交易
2024/04/26	5	185.40	25.2	185.11	187.00	-20.2	36,888	-0.05%
2024/04/25	5	179.00	9	180.33	181.00	-4	36,262	-0.01%
2024/04/24	5	177.50	17.1	179.79	180.00	-12.1	36,522	-0.03%
2024/04/23	19	174.47	8	174.81	173.50	11	36,537	0.03%
2024/04/22	7	179.35	13.1	179.54	174.00	-6.1	36,681	-0.02%
2024/04/19	22	173.34	38.1	173.60	172.50	-16.1	36,159	-0.04%
2024/04/18	3	168.67	0.5	169.00	168.00	2.5	36,032	0.01%
2024/04/17	7.2	170.08	1	171.00	170.50	6.2	36,093	0.02%
2024/04/16	8	172.06	3.1	170.53	170.50	5	36,505	0.01%
2024/04/15	1	179.50	36.2	179.08	178.00	-35.2	37,006	-0.09%
2024/04/12	0	0.00	34.3	176.72	176.50	-34.3	37,086	-0.09%
2024/04/11	4	175.00	14.6	174.07	175.00	-10.6	37,542	-0.03%
2024/04/10	3	170.82	2	171.00	169.00	1	38,445	0.00%
2024/04/09	6	169.00	5.5	171.19	171.00	0.5	39,073	0.00%
2024/04/08	5.4	165.83	1.2	167.67	168.00	4.2	39,673	0.01%
2024/04/03	7.1	166.42	5.1	166.20	165.00	2.1	39,600	0.01%
2024/04/02	17.3	165.00	0	0.00	165.50	17.3	39,719	0.04%
2024/04/01	40.1	168.91	4	168.63	167.50	36.1	39,542	0.09%
2024/03/29	12	172.88	8.2	176.35	172.00	3.8	39,509	0.01%
2024/03/28	23.1	174.24	22.1	174.39	176.00	1	39,026	0.00%
2024/03/27	11.5	174.16	8	174.25	175.50	3.5	38,886	0.01%
2024/03/26	37.4	170.85	23.4	171.37	171.50	14	39,666	0.04%
2024/03/25	5	171.90	11.2	173.72	173.50	-6.2	40,019	-0.02%
2024/03/22	25	172.56	6.2	171.24	170.00	18.8	40,849	0.05%
2024/03/21	36.1	178.12	5	177.00	175.00	31.1	41,611	0.07%
2024/03/20	103.8	181.52	9.2	181.56	176.00	94.6	41,532	0.23%	大買/
2024/03/19	57.3	176.26	50.2	170.68	177.00	7.1	40,415	0.02%
2024/03/18	41.3	163.07	21	163.48	164.50	20.3	39,780	0.05%
2024/03/15	41.8	168.12	10.6	168.61	166.50	31.2	40,039	0.08%
2024/03/14	12.7	184.40	5.6	184.14	183.50	7.1	38,795	0.02%
2024/03/13	7.2	191.86	10.4	191.70	191.00	-3.2	38,018	-0.01%
2024/03/12	5	182.90	4	183.75	187.50	1	37,317	0.00%
2024/03/11	6.5	180.80	7.1	182.10	180.00	-0.6	36,896	0.00%
2024/03/08	11.7	181.02	8.3	182.42	179.50	3.4	36,775	0.01%
2024/03/07	6.2	176.96	2.1	176.00	177.50	4	36,257	0.01%
2024/03/06	7.1	171.50	11	172.64	171.50	-3.9	35,864	-0.01%
2024/03/05	5.4	173.56	8.3	173.33	173.50	-2.9	35,697	-0.01%
2024/03/04	2	165.75	4.9	165.35	172.00	-2.9	35,258	-0.01%
2024/03/01	1.2	165.42	32	166.03	165.00	-30.8	34,722	-0.09%
2024/02/29	32	165.86	8	165.25	165.50	24	34,435	0.07%
2024/02/27	0	0.00	0.4	161.50	159.50	-0.4	33,938	0.00%
2024/02/26	2	158.75	0	0.00	160.00	2	33,830	0.01%
2024/02/23	0.1	159.00	2.5	159.32	159.50	-2.4	33,829	-0.01%
2024/02/22	4.2	161.60	112	159.88	162.50	-107.8	33,543	-0.32%	大賣/鉅額交易
2024/02/21	23	155.85	53	156.30	155.00	-30	32,882	-0.09%
2024/02/20	1	154.50	57.6	153.30	153.50	-56.6	32,583	-0.17%
2024/02/19	2	147.50	0	0.00	149.00	2	32,553	0.01%
2024/02/16	22.7	149.41	3	149.00	148.00	19.7	32,785	0.06%
2024/02/15	70.5	147.26	0.8	148.00	149.00	69.7	33,361	0.21%
2024/02/05	5	151.40	3	152.17	152.00	2	33,037	0.01%
2024/02/02	72.1	151.75	0	0.00	150.00	72.1	32,998	0.22%
2024/02/01	1	155.50	53.5	155.10	157.00	-52.5	32,542	-0.16%
2024/01/31	22	152.00	0	0.00	150.50	22	32,117	0.07%
2024/01/30	26	151.15	20.1	152.00	151.50	6	32,035	0.02%
2024/01/29	20.1	150.50	22.4	151.45	151.50	-2.3	32,167	-0.01%
2024/01/26	32	151.94	0	0.00	151.00	32	32,157	0.10%
2024/01/25	2	151.50	0	0.00	151.50	2	32,011	0.01%
2024/01/24	16	154.13	20	154.70	153.50	-4	31,874	-0.01%
2024/01/23	17	153.76	3	153.33	152.50	14	31,848	0.04%
2024/01/22	26	150.52	20	151.43	152.50	6	31,840	0.02%
2024/01/19	36	154.42	33	155.65	155.00	3	31,526	0.01%
2024/01/18	5.1	156.08	21.2	155.61	158.00	-16.1	31,319	-0.05%
2024/01/17	13	153.46	6	152.67	152.50	7	30,863	0.02%
2024/01/16	18.1	154.50	2	155.50	153.50	16.1	30,351	0.05%
2024/01/15	6	157.75	6	159.41	158.50	0	29,887	0.00%
2024/01/12	14	154.71	32.3	155.49	156.50	-18.3	29,552	-0.06%
2024/01/11	5.4	148.63	1	149.00	149.00	4.4	28,933	0.02%
2024/01/10	10.3	148.22	8	148.81	148.00	2.3	28,833	0.01%
2024/01/09	36.2	151.82	18.1	152.02	151.50	18.1	28,159	0.06%
2024/01/08	23.1	160.78	25	161.62	160.50	-1.9	27,201	-0.01%
2024/01/05	5	161.50	10	161.90	162.50	-5	26,660	-0.02%
2024/01/04	22	160.93	24.4	161.00	161.00	-2.4	26,027	-0.01%
2024/01/03	17.2	155.23	110.2	154.50	155.00	-93	25,080	-0.37%	大賣/
2024/01/02	106	150.52	98	151.62	151.00	8	24,376	0.03%	大買/
2023/12/29	11	143.45	0	0.00	143.50	11	23,571	0.05%
2023/12/28	85	143.95	14	144.50	143.00	71	23,503	0.30%
2023/12/27	4.1	148.74	10	148.95	147.00	-5.9	23,295	-0.03%
2023/12/26	4.1	144.43	16.4	146.41	146.50	-12.3	23,118	-0.05%
2023/12/25	28	144.11	26.7	142.72	142.00	1.3	22,603	0.01%
2023/12/22	26	150.79	40.8	151.70	153.00	-14.8	21,338	-0.07%
2023/12/21	264.1	151.37	256.1	150.58	152.00	8	20,511	0.04%	大買/大賣/
2023/12/20	28	146.18	10	146.80	148.00	18	19,284	0.09%
2023/12/19	15	144.83	27.7	145.31	147.00	-12.7	18,551	-0.07%
2023/12/18	18.1	140.02	14.3	139.91	141.50	3.8	17,480	0.02%
2023/12/15	5	132.90	21.1	133.98	134.00	-16.1	16,324	-0.10%
2023/12/14	5	129.20	5	129.00	129.00	0	15,980	0.00%
2023/12/13	2	127.00	4.9	128.42	129.50	-2.9	16,287	-0.02%
2023/12/12	8.3	126.87	40.2	128.59	129.00	-31.9	17,166	-0.19%
2023/12/11	2	120.00	10.8	120.77	122.00	-8.8	16,528	-0.05%
2023/12/08	1	117.50	7	117.79	118.50	-6	16,123	-0.04%
2023/12/07	2	115.50	2	116.00	115.50	0	16,004	0.00%
2023/12/06	1.2	116.17	4	117.25	117.00	-2.8	16,028	-0.02%
2023/12/05	6	118.25	4	117.88	117.50	2	15,952	0.01%
2023/12/04	5	117.40	53	116.59	118.50	-48	15,627	-0.31%
2023/12/01	0	0.00	3	114.00	114.50	-3	15,074	-0.02%
2023/11/30	6	112.00	0	0.00	112.00	6	15,019	0.04%
2023/11/29	5	112.70	2	112.00	112.00	3	15,059	0.02%
2023/11/28	2	114.00	3	114.67	114.00	-1	14,999	-0.01%
2023/11/27	1.8	113.00	2	113.50	113.50	-0.2	14,933	0.00%
2023/11/24	2	112.50	9	112.50	113.00	-7	14,895	-0.05%
2023/11/22	6	112.42	0	0.00	112.00	6	14,926	0.04%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	1.2	113.42	0	0.00	114.00	1.2	14,878	0.01%
2023/11/17	41	115.51	2	116.00	115.00	39	14,806	0.26%
2023/11/16	2	115.25	48.9	116.56	117.00	-46.9	14,770	-0.32%
2023/11/15	41	115.45	2.1	115.47	115.50	38.9	14,653	0.27%
2023/11/14	2	114.00	31.2	114.50	114.00	-29.2	15,129	-0.19%
2023/11/13	2.2	108.91	0	0.00	108.50	2.2	14,642	0.02%
2023/11/08	1.1	107.55	1	108.00	107.50	0.1	15,081	0.00%
2023/11/06	5	108.50	2	109.25	109.00	3	15,305	0.02%
2023/11/03	0	0.00	7.4	112.27	113.00	-7.4	15,267	-0.05%
2023/11/02	0	0.00	3	109.67	110.50	-3	15,404	-0.02%
2023/11/01	0	0.00	2	109.00	109.00	-2	15,818	-0.01%
2023/10/31	11	108.00	1.1	108.00	107.50	9.9	16,245	0.06%
2023/10/27	0	0.00	9	107.94	108.00	-9	16,352	-0.06%
2023/10/26	0.1	105.50	3.1	105.52	106.50	-3	16,883	-0.02%
2023/10/25	1.5	105.83	3	106.00	105.50	-1.5	17,495	-0.01%
2023/10/23	10.1	103.50	10	103.50	103.50	0.1	18,210	0.00%
2023/10/18	4	103.00	1.4	103.00	102.50	2.6	18,937	0.01%
2023/10/16	2	103.00	0	0.00	104.00	2	19,727	0.01%
2023/10/13	1	105.00	1	105.00	105.00	0	20,186	0.00%
2023/10/12	1.2	104.48	1.1	105.46	106.00	0.1	20,497	0.00%
2023/10/11	19.9	104.93	2.1	104.81	103.50	17.8	20,907	0.09%
2023/10/06	12	111.42	10	112.50	111.00	2	21,333	0.01%
2023/10/05	3.1	112.81	5	112.00	112.00	-1.9	21,800	-0.01%
2023/10/04	2.6	110.00	2.1	109.76	110.00	0.6	22,082	0.00%
2023/10/03	10	111.20	2.2	111.51	110.50	7.9	22,392	0.04%
2023/10/02	5	113.30	2.5	114.50	113.50	2.5	22,820	0.01%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	4	115.88	1	116.00	116.00	3	24,267	0.01%
2023/09/26	0	116.00	0.2	115.83	115.50	-0.1	27,344	0.00%
2023/09/25	2	114.50	4	115.50	116.00	-2	28,400	-0.01%
2023/09/22	3	114.67	0.1	114.50	114.50	2.9	30,676	0.01%
2023/09/21	5.1	115.32	3.5	115.21	115.50	1.6	32,343	0.00%
2023/09/20	8.1	118.48	8	117.38	117.50	0.1	32,854	0.00%
2023/09/19	3.1	115.52	16	115.56	116.00	-12.9	33,020	-0.04%
2023/09/18	17.2	117.77	21.9	117.96	117.00	-4.7	33,391	-0.01%
2023/09/15	33.2	115.31	41.4	116.95	118.50	-8.1	33,494	-0.02%
2023/09/14	0.1	109.00	24.9	107.73	109.50	-24.8	32,626	-0.08%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	23	106.00	0.1	106.50	106.50	23	33,978	0.07%
2023/09/08	0	107.00	2	107.00	107.00	-2	34,493	-0.01%
2023/09/07	0.1	107.00	0	0.00	107.00	0.1	34,795	0.00%
2023/09/06	2	107.25	2	107.75	107.00	0	35,038	0.00%
2023/09/05	0.2	107.50	4	107.75	108.50	-3.8	35,164	-0.01%
2023/09/04	3	107.00	22.2	106.57	107.50	-19.2	35,576	-0.05%
2023/09/01	21	105.50	0.1	106.00	105.50	20.9	35,625	0.06%
2023/08/31	2	105.75	0	0.00	106.50	2	35,862	0.01%
2023/08/30	0	0.00	4.1	105.75	105.50	-4.1	36,167	-0.01%
2023/08/29	0	0.00	2	106.00	105.50	-2	36,398	-0.01%
2023/08/28	4	104.50	0	0.00	105.00	4	36,584	0.01%
2023/08/25	0	0.00	0.4	106.00	105.50	-0.4	36,830	0.00%
2023/08/24	1	106.00	5	106.00	106.00	-4	37,012	-0.01%
2023/08/23	1	106.50	0	0.00	106.50	1	37,332	0.00%
2023/08/22	1	106.50	8.2	106.20	106.50	-7.2	37,581	-0.02%
2023/08/21	10	105.60	2	106.00	105.00	8	37,731	0.02%
2023/08/18	21	109.36	12.5	107.56	107.00	8.5	37,575	0.02%
2023/08/17	0.6	105.40	4	105.63	106.00	-3.4	36,942	-0.01%
2023/08/16	5	104.00	1	105.00	104.00	4	36,917	0.01%
2023/08/15	1.1	107.41	1	106.00	106.00	0.1	36,768	0.00%
2023/08/14	6.1	106.25	2.1	107.72	106.50	4	36,783	0.01%
2023/08/11	1	107.00	8.1	107.07	108.00	-7.1	36,707	-0.02%
2023/08/10	5.2	105.85	4.2	105.93	107.00	1	36,734	0.00%
2023/08/09	2	106.75	1	106.00	106.50	1	36,859	0.00%
2023/08/08	1	108.00	2.3	106.78	107.50	-1.3	36,719	0.00%
2023/08/07	7	105.57	1.1	106.46	106.50	5.9	36,651	0.02%
2023/08/04	10.1	108.50	24.2	108.47	109.00	-14.2	36,474	-0.04%
2023/08/02	8	104.19	9	104.39	105.00	-1	36,055	0.00%
2023/08/01	6.8	104.43	0	104.50	105.50	6.8	35,949	0.02%
2023/07/31	10.2	104.60	1.2	108.00	104.00	9	35,838	0.03%
2023/07/28	4.5	107.11	9.3	106.04	107.50	-4.8	35,459	-0.01%
2023/07/27	14.2	103.03	5	102.90	103.00	9.2	35,471	0.03%
2023/07/26	14	102.89	19.4	102.09	102.00	-5.4	35,888	-0.01%
2023/07/25	16	99.91	8	99.95	99.70	8	35,577	0.02%
2023/07/24	6	99.10	40	99.18	99.30	-34	35,591	-0.10%
2023/07/21	17.5	100.61	17	100.68	101.00	0.5	35,463	0.00%
2023/07/20	46.2	100.73	34	99.47	101.00	12.2	35,242	0.03%
2023/07/19	40	98.25	31	100.53	98.10	9	34,939	0.03%
2023/07/18	25.2	99.13	11.9	99.30	98.60	13.3	34,607	0.04%
2023/07/17	12.2	98.18	6	98.38	98.40	6.2	34,323	0.02%
2023/07/14	10	97.32	8	98.71	96.50	2	34,205	0.01%
2023/07/13	20.7	97.30	13.3	96.72	95.90	7.4	34,165	0.02%
2023/07/12	11.1	101.45	5	101.30	100.50	6.1	33,790	0.02%
2023/07/11	12	104.33	32	104.00	104.00	-20	33,810	-0.06%
2023/07/10	14.1	105.61	4.6	104.85	104.50	9.5	33,576	0.03%
2023/07/07	22	107.61	23.4	107.70	108.00	-1.4	33,543	0.00%
2023/07/06	7.3	105.99	19.1	106.52	106.50	-11.8	33,027	-0.04%
2023/07/05	32.9	106.88	76.5	104.60	107.00	-43.7	32,746	-0.13%
2023/07/04	85.5	107.02	73.3	107.42	105.50	12.1	31,898	0.04%
2023/07/03	7.1	100.48	55.1	101.78	102.50	-48	28,846	-0.17%
2023/06/30	55.2	91.88	40.9	92.17	93.50	14.3	27,771	0.05%
2023/06/29	18	154.56	6.2	154.53	155.00	11.8	25,531	0.05%
2023/06/28	20.9	157.50	7.3	157.57	157.50	13.7	23,792	0.06%
2023/06/27	4.1	161.00	6.5	161.55	161.00	-2.4	23,207	-0.01%
2023/06/26	6.4	159.32	7.5	159.71	160.00	-1.2	22,956	-0.01%
2023/06/21	12.5	159.53	5	160.00	158.00	7.5	22,405	0.03%
2023/06/20	2.4	162.86	4	163.25	162.50	-1.7	22,028	-0.01%
2023/06/19	14.5	163.80	15.2	163.52	162.00	-0.7	21,797	0.00%
2023/06/16	4.6	164.03	26.3	164.74	166.00	-21.8	21,478	-0.10%
2023/06/15	3.1	162.16	34.2	161.82	162.00	-31	21,093	-0.15%
2023/06/14	18	161.50	24.6	160.64	161.50	-6.6	21,133	-0.03%
2023/06/13	12.6	156.80	8	156.13	157.00	4.6	21,751	0.02%
2023/06/12	5.2	154.10	5	154.60	155.50	0.2	23,770	0.00%
2023/06/09	13.1	153.66	22	154.77	155.00	-8.9	24,470	-0.04%
2023/06/08	31	154.44	41.3	153.47	154.00	-10.3	24,993	-0.04%
2023/06/07	6.1	151.17	2.2	151.10	151.00	3.9	25,857	0.02%
2023/06/06	7.4	151.53	0	0.00	151.50	7.4	26,019	0.03%
2023/06/05	38.2	151.02	10	151.10	151.00	28.2	26,045	0.11%
2023/06/02	28.9	152.62	2.1	152.29	152.50	26.8	26,017	0.10%
2023/06/01	12.2	152.59	0	0.00	153.50	12.2	26,177	0.05%
2023/05/31	3.3	154.16	3	155.17	153.00	0.3	26,502	0.00%
2023/05/30	27.2	156.55	10	155.90	153.50	17.2	26,649	0.06%
2023/05/29	10	155.25	15.2	156.99	157.00	-5.2	26,666	-0.02%
2023/05/26	16.1	151.16	41	152.40	152.50	-24.9	26,727	-0.09%
2023/05/25	25.4	150.25	0	0.00	150.00	25.4	26,905	0.09%
2023/05/24	9	151.50	1	152.00	151.50	8	27,177	0.03%
2023/05/23	12.3	152.00	4	152.00	151.50	8.3	27,736	0.03%
2023/05/22	6.2	154.08	19.3	153.43	153.50	-13.2	27,619	-0.05%
2023/05/19	7.3	150.86	4	151.00	150.50	3.3	27,430	0.01%
2023/05/18	7	151.14	13.1	152.15	151.00	-6.1	27,342	-0.02%
2023/05/17	6	151.67	0	0.00	151.00	6	27,418	0.02%
2023/05/16	18.9	151.36	2	151.00	151.00	16.9	27,540	0.06%
2023/05/15	17.1	151.35	9	152.11	152.50	8.1	27,598	0.03%
2023/05/12	1.1	151.50	5.2	153.00	152.50	-4.1	27,656	-0.01%
2023/05/11	13.3	152.29	1	151.00	151.00	12.3	27,729	0.04%
2023/05/10	1.2	154.13	14	153.89	155.00	-12.8	27,613	-0.05%
2023/05/09	11.1	151.90	13.1	151.00	151.00	-2	27,411	-0.01%
2023/05/08	3.4	150.39	1	151.00	151.00	2.4	27,731	0.01%
2023/05/05	2.1	151.99	2	151.50	151.50	0.1	28,099	0.00%
2023/05/04	11.2	151.54	12	150.59	150.50	-0.8	28,367	0.00%
2023/05/03	36.8	150.75	2.5	150.37	150.00	34.4	28,270	0.12%
2023/05/02	43.6	155.37	4.1	155.76	155.50	39.5	27,680	0.14%
2023/04/28	3	161.50	0	0.00	161.50	3	27,264	0.01%
2023/04/27	4	159.00	2.2	159.09	159.00	1.9	27,278	0.01%
2023/04/26	5.3	160.28	7	160.71	160.00	-1.7	27,299	-0.01%
2023/04/25	9.2	165.13	0	0.00	162.00	9.2	27,227	0.03%
2023/04/24	1.5	165.17	1	165.50	165.00	0.5	27,297	0.00%
2023/04/21	5.5	167.24	6.4	166.81	166.00	-0.8	27,427	0.00%
2023/04/20	4	169.38	3	170.83	170.50	1	27,297	0.00%
2023/04/19	4	169.38	2	168.00	168.00	2	27,522	0.01%
2023/04/18	3.2	173.53	10	173.10	170.00	-6.8	27,398	-0.02%
2023/04/17	5	172.70	8.2	173.51	174.50	-3.2	27,159	-0.01%
2023/04/14	9.6	169.42	22.1	169.43	170.00	-12.5	26,921	-0.05%
2023/04/13	1.1	164.60	7.1	166.50	166.50	-6	26,615	-0.02%
2023/04/12	13.7	166.55	20	166.25	166.50	-6.3	26,726	-0.02%
2023/04/11	2	164.75	7.4	164.84	164.50	-5.4	26,529	-0.02%
2023/04/10	49	165.29	32	163.56	163.50	17	26,684	0.06%
2023/04/07	8.2	162.09	11.1	162.23	163.50	-2.9	26,603	-0.01%
2023/04/06	13.2	159.35	5	159.50	158.00	8.2	26,571	0.03%
2023/03/31	10	160.00	17	159.03	158.50	-7	26,943	-0.03%
2023/03/30	0	159.00	0	0.00	158.00	0	27,792	0.00%
2023/03/29	7	158.71	2	159.99	158.50	5	28,237	0.02%
2023/03/28	5	162.00	20	161.30	160.50	-15	28,697	-0.05%
2023/03/27	10.5	159.65	6	159.92	161.00	4.5	29,204	0.02%
2023/03/24	2.1	160.02	4	159.88	160.50	-1.9	30,143	-0.01%
2023/03/23	4.1	158.87	11.1	159.05	159.50	-7	30,253	-0.02%
2023/03/22	19	161.63	11	161.50	161.50	8	30,188	0.03%
2023/03/21	5.1	162.00	6	160.83	160.50	-0.9	30,206	0.00%
2023/03/20	12.3	163.39	5	162.60	162.00	7.3	30,099	0.02%
2023/03/17	19	161.03	3	161.02	162.00	16	29,846	0.05%
2023/03/16	29.6	162.40	7.3	161.22	159.50	22.3	29,571	0.08%
2023/03/15	53.3	173.68	25.2	171.34	167.00	28.1	28,621	0.10%
2023/03/14	7.1	165.75	8	169.01	171.00	-0.9	26,668	0.00%
2023/03/13	13	168.27	22	169.00	170.50	-9	25,971	-0.03%
2023/03/10	22.2	167.59	21.1	165.87	165.00	1.1	25,495	0.00%
2023/03/09	6	163.92	8.2	163.98	164.50	-2.2	24,452	-0.01%
2023/03/08	11.1	162.90	5.3	161.09	161.00	5.8	24,366	0.02%
2023/03/07	8	163.38	9	164.72	166.00	-1	24,298	0.00%
2023/03/06	8.2	163.50	6	163.83	164.50	2.2	24,396	0.01%
2023/03/03	6	160.67	2.1	162.94	163.00	3.9	24,567	0.02%
2023/03/02	6	158.75	13	159.92	160.50	-7	24,620	-0.03%
2023/03/01	2	154.51	2	155.00	156.00	0	24,421	0.00%
2023/02/24	28	158.12	26	156.65	157.00	2	24,337	0.01%
2023/02/23	12	156.38	28.1	156.95	158.00	-16	24,160	-0.07%
2023/02/22	32	154.30	31	152.89	152.50	1	23,941	0.00%
2023/02/21	12.3	153.31	117	152.47	155.00	-104.7	23,692	-0.44%	大賣/鉅額交易
2023/02/20	8	147.44	16	146.97	147.00	-8	23,485	-0.03%
2023/02/17	26.5	146.03	8	145.63	146.00	18.5	23,860	0.08%
2023/02/16	10	146.00	10	147.50	148.00	0	24,474	0.00%
2023/02/15	12	146.63	1.1	148.88	146.50	10.9	25,323	0.04%
2023/02/14	15	148.10	15	148.50	149.00	0	25,695	0.00%
2023/02/13	7.1	143.29	4.5	143.34	143.50	2.6	25,862	0.01%
2023/02/10	21	147.93	11	147.86	147.00	10	26,416	0.04%
2023/02/09	22.4	150.26	11	150.55	150.00	11.4	26,872	0.04%
2023/02/08	22.1	151.23	6	151.33	151.50	16.1	27,255	0.06%
2023/02/07	15	150.97	4	151.00	151.00	11	27,677	0.04%
2023/02/06	45.1	153.30	6	151.17	151.00	39.1	28,290	0.14%
2023/02/03	14.1	158.85	20	158.83	157.00	-6	28,298	-0.02%
2023/02/02	15	155.43	15	155.67	156.00	0	28,433	0.00%
2023/02/01	4.7	152.00	4	152.00	152.00	0.7	28,501	0.00%
2023/01/31	4	152.00	3.2	151.95	152.00	0.8	28,789	0.00%
2023/01/30	33	150.91	27	152.35	150.50	6	29,351	0.02%
2023/01/17	12	153.92	10.1	152.51	152.50	2	29,516	0.01%
2023/01/16	3	150.67	3.1	151.33	151.50	-0.1	29,949	0.00%
2023/01/13	3	152.67	0.1	152.50	152.50	2.9	30,224	0.01%
2023/01/12	13	153.96	2.1	152.51	152.50	11	31,040	0.04%
2023/01/11	4	157.25	12	159.00	156.50	-8	31,456	-0.03%
2023/01/10	5.1	156.98	8	156.00	155.50	-2.9	31,952	-0.01%
2023/01/09	26	155.88	5	155.00	155.00	21	33,062	0.06%
2023/01/06	9	158.06	11	159.00	159.00	-2	33,377	-0.01%
2023/01/05	17	157.71	15.1	156.73	156.50	2	33,744	0.01%
2023/01/04	8	160.13	7	156.29	156.00	1	34,379	0.00%
2023/01/03	1	163.00	1	160.00	160.00	0	34,692	0.00%
2022/12/30	7	162.85	9	163.67	163.00	-2	34,774	-0.01%
2022/12/29	3	160.00	0	0.00	160.00	3	35,206	0.01%
2022/12/28	8	161.13	2	159.00	159.00	6	35,835	0.02%
2022/12/27	2	165.50	1	166.00	162.50	1	36,335	0.00%
2022/12/26	5	164.30	5.1	163.11	162.50	-0.1	37,155	0.00%
2022/12/23	12.5	166.59	7	167.14	167.50	5.5	37,680	0.01%
2022/12/22	15.3	167.56	17.9	168.65	171.50	-2.6	37,869	-0.01%
2022/12/21	2	163.25	18.6	163.83	164.00	-16.6	37,883	-0.04%
2022/12/20	14	162.71	13.1	159.00	158.50	1	38,220	0.00%
2022/12/19	28.2	164.28	30.8	162.43	162.00	-2.6	38,917	-0.01%
2022/12/16	23	162.78	38.4	162.66	164.00	-15.4	39,083	-0.04%
2022/12/15	0	0.00	3.4	155.36	157.00	-3.4	38,991	-0.01%
2022/12/14	11.1	152.77	8	152.00	152.00	3.1	39,638	0.01%
2022/12/13	5	156.00	14.2	156.56	155.00	-9.2	40,008	-0.02%
2022/12/12	1	154.50	0	0.00	154.50	1	40,766	0.00%
2022/12/09	6.7	153.47	7.7	154.38	154.50	-1.1	41,625	0.00%
2022/12/08	8	150.50	6	150.67	151.00	2	42,498	0.00%
2022/12/07	8.1	151.74	8.1	151.62	151.50	-0.1	44,222	0.00%
2022/12/06	15.4	155.31	6	152.83	152.50	9.4	44,704	0.02%
2022/12/05	7	159.35	7.1	159.78	159.00	-0.1	45,493	0.00%
2022/12/02	11	159.82	8	159.38	158.50	3	45,703	0.01%
2022/12/01	10	163.90	9.2	162.77	162.00	0.8	46,812	0.00%
2022/11/30	1	161.50	4	162.75	163.00	-3	46,930	-0.01%
2022/11/29	5	159.40	5.3	158.81	161.00	-0.3	47,245	0.00%
2022/11/28	5.2	159.04	5.3	158.62	157.50	-0.1	47,987	0.00%
2022/11/25	5	161.50	3.1	161.23	160.50	1.9	48,129	0.00%
2022/11/24	11	156.00	15.9	158.49	161.00	-4.9	48,659	-0.01%
2022/11/23	3	152.50	12.4	153.73	153.50	-9.4	48,593	-0.02%
2022/11/22	0	0.00	0.1	149.50	150.50	-0.1	48,960	0.00%
2022/11/21	6	148.67	51.1	148.51	147.50	-45.1	49,966	-0.09%
2022/11/18	8	153.44	8	151.50	150.50	0	50,925	0.00%
2022/11/17	57	154.96	5.3	154.42	154.00	51.7	52,546	0.10%
2022/11/16	2	155.50	2.4	154.56	154.50	-0.4	53,035	0.00%
2022/11/15	5.2	154.44	3.3	154.61	155.00	2	54,115	0.00%
2022/11/14	5.1	153.12	5.5	153.29	155.50	-0.3	55,197	0.00%
2022/11/11	10.4	153.78	9.1	151.91	150.00	1.3	56,578	0.00%
2022/11/10	10.1	151.38	11.9	150.43	151.00	-1.8	57,418	0.00%
2022/11/09	17	148.65	16.3	148.56	148.50	0.7	58,833	0.00%
2022/11/08	26	148.98	31.2	147.82	147.50	-5.2	59,257	-0.01%
2022/11/07	19.2	142.38	15.2	143.98	143.50	4.1	59,292	0.01%
2022/11/04	19	136.21	24.4	137.93	139.00	-5.4	59,938	-0.01%
2022/11/03	1	132.00	1.1	134.52	135.00	-0.1	60,344	0.00%
2022/11/02	3	137.67	5	139.70	137.00	-2	61,818	0.00%
2022/11/01	10	136.45	3	134.50	135.00	7	62,196	0.01%
2022/10/31	13	134.08	13	136.85	137.50	0	62,743	0.00%
2022/10/28	11	139.18	9	137.56	137.50	2	62,905	0.00%
2022/10/27	6	139.33	9.8	140.97	142.50	-3.8	63,650	-0.01%
2022/10/26	28	135.87	27.2	136.18	139.00	0.8	64,661	0.00%
2022/10/25	13	139.27	13	139.12	139.00	0	65,425	0.00%
2022/10/24	4	140.00	6	140.17	137.50	-2	66,456	0.00%
2022/10/21	5	136.89	9.1	137.21	135.50	-4.1	67,585	-0.01%
2022/10/20	16.1	135.89	13.1	135.61	137.00	3	67,859	0.00%
2022/10/19	15	144.37	18.1	143.78	144.00	-3.1	68,054	0.00%
2022/10/18	10.6	142.27	14.5	141.97	141.00	-3.9	68,950	-0.01%
2022/10/17	16.6	141.88	12.2	139.51	140.00	4.5	69,802	0.01%
2022/10/14	12	150.08	19.1	152.55	152.50	-7.1	70,879	-0.01%
2022/10/13	8	147.44	7.4	144.77	144.50	0.7	71,431	0.00%
2022/10/12	15	150.20	9	147.72	147.00	6	73,758	0.01%
2022/10/11	3	155.83	3	155.50	156.00	0	74,873	0.00%
2022/10/07	7	156.57	10	155.30	155.50	-3	76,526	0.00%
2022/10/06	15	151.77	9.6	154.02	155.50	5.5	79,300	0.01%
2022/10/05	2	155.50	8.1	156.00	155.50	-6.1	80,642	-0.01%
2022/10/04	8	150.19	5.1	151.77	150.50	2.9	82,828	0.00%
2022/10/03	4	152.00	12.1	150.74	149.50	-8	84,746	-0.01%
2022/09/30	10	141.30	17.1	142.25	146.00	-7.1	89,404	-0.01%
2022/09/29	4	148.50	2.8	147.32	144.00	1.2	92,868	0.00%
2022/09/28	11.1	148.38	19.5	144.92	144.00	-8.4	95,013	-0.01%
2022/09/27	7.1	150.55	9.8	151.71	153.50	-2.7	96,326	0.00%
2022/09/26	17.2	149.02	43.3	148.97	145.50	-26	98,920	-0.03%
2022/09/23	17	159.12	21.4	158.72	158.00	-4.4	101,954	0.00%
2022/09/22	21.7	159.76	31	158.11	156.00	-9.3	103,290	-0.01%
2022/09/21	18.2	169.62	20.6	167.79	166.50	-2.4	105,540	0.00%
2022/09/20	27.3	170.65	26.1	171.48	172.50	1.2	106,936	0.00%
2022/09/19	11.3	179.38	15.9	177.39	169.00	-4.7	109,423	0.00%
2022/09/06	39.5	81.10	32	81.17	80.80	7.5	109,750	0.01%
2022/09/05	86.1	80.15	79.1	80.10	80.00	7.1	110,450	0.01%
2022/09/02	29.9	82.05	62.3	82.72	79.70	-32.4	111,134	-0.03%
2022/09/01	25.2	87.28	33	86.80	86.20	-7.8	110,104	-0.01%
2022/08/31	31	87.47	39.3	87.72	88.30	-8.3	111,154	-0.01%
2022/08/30	24	88.35	13.2	88.03	88.00	10.9	110,653	0.01%
2022/08/29	43.2	87.90	15	87.73	87.90	28.2	110,637	0.03%
2022/08/26	14.6	94.36	25.5	93.86	93.50	-10.9	110,403	-0.01%
2022/08/25	7	93.04	8.1	93.53	93.20	-1.1	110,452	0.00%
2022/08/24	18.3	93.46	18.2	92.49	92.10	0.2	110,843	0.00%
2022/08/23	9.1	95.60	5.1	95.28	95.10	4	111,196	0.00%
2022/08/22	29.1	95.42	27	95.44	95.00	2.1	111,536	0.00%
2022/08/19	14	98.19	112.2	98.00	98.00	-98.2	111,307	-0.09%	大賣/
2022/08/18	15.2	98.35	18	98.08	97.80	-2.8	111,482	0.00%
2022/08/17	13.7	98.93	18.1	99.15	98.30	-4.4	111,900	0.00%
2022/08/16	50.1	98.85	34.2	97.48	97.10	16	112,179	0.01%
2022/08/15	53.1	100.41	41	99.79	99.50	12.1	113,986	0.01%
2022/08/12	4	103.75	7	103.72	104.00	-3	113,201	0.00%
2022/08/11	11	104.81	15.1	104.53	103.00	-4.1	114,580	0.00%
2022/08/10	28.4	104.32	16	104.31	103.00	12.4	113,853	0.01%
2022/08/09	42.2	103.91	42.1	103.85	105.00	0.1	113,610	0.00%
2022/08/08	42	98.95	31	99.90	101.00	11	113,561	0.01%
2022/08/05	114.5	97.70	42.1	97.71	99.20	72.4	112,786	0.06%	大買/
2022/08/04	8.5	92.73	8	92.50	94.00	0.5	112,735	0.00%
2022/08/03	21	93.41	6	93.65	93.20	15	113,100	0.01%
2022/08/02	35.2	93.63	6	93.53	93.30	29.2	114,082	0.03%
2022/08/01	18	95.92	22	96.44	96.60	-4	114,967	0.00%
2022/07/29	20	95.75	50	95.64	95.50	-30	116,058	-0.03%
2022/07/28	44	92.94	42	92.58	92.00	2	116,037	0.00%
2022/07/27	20	93.28	14.4	93.56	94.00	5.6	116,797	0.00%
2022/07/26	25	92.04	14	91.93	91.70	11	116,958	0.01%
2022/07/25	30	91.82	16	91.99	92.10	14	117,984	0.01%
2022/07/22	9.1	94.31	16.5	94.53	94.20	-7.5	117,754	-0.01%
2022/07/21	8	92.48	44.1	92.00	93.00	-36.1	117,727	-0.03%
2022/07/20	38	90.67	14.3	91.60	89.70	23.7	116,996	0.02%
2022/07/19	47	91.04	132	91.32	91.60	-85	117,778	-0.07%	大賣/
2022/07/18	11	89.51	5	90.24	89.30	6	117,285	0.01%
2022/07/15	19.3	89.65	9	89.92	89.30	10.3	117,712	0.01%
2022/07/14	22.1	89.55	62.1	89.76	90.60	-40	118,086	-0.03%
2022/07/13	45	89.12	26	88.84	87.10	19	117,449	0.02%
2022/07/12	40.3	87.32	29.2	86.81	86.10	11.1	116,723	0.01%
2022/07/11	52.8	92.58	17	92.87	92.30	35.8	115,616	0.03%
2022/07/08	79	92.96	61	93.06	92.70	18	115,425	0.02%
2022/07/07	13	87.04	21.5	88.05	88.40	-8.5	114,229	-0.01%
2022/07/06	36.1	87.22	95.6	86.82	85.80	-59.6	113,418	-0.05%
2022/07/05	168.1	87.42	96.2	87.32	87.70	72	112,527	0.06%	大買/
2022/07/04	23	81.26	36	81.17	82.50	-13	110,875	-0.01%
2022/07/01	102.1	82.35	42.3	83.89	79.80	59.8	109,978	0.05%	大買/
2022/06/30	28	86.38	26.5	85.96	84.60	1.5	108,135	0.00%
2022/06/29	86.6	91.78	69.2	92.59	89.00	17.4	106,524	0.02%
2022/06/28	44.6	107.66	114	106.60	108.50	-69.4	101,371	-0.07%	大賣/
2022/06/27	21	105.52	23.5	106.26	108.50	-2.5	97,932	0.00%
2022/06/24	241.1	100.96	233	99.23	98.70	8	96,001	0.01%	大買/大賣/
2022/06/23	39.4	98.83	14.1	97.92	96.10	25.3	95,217	0.03%
2022/06/22	23.2	104.48	11.4	105.38	102.00	11.8	94,380	0.01%
2022/06/21	15	110.90	19	110.58	110.00	-4	91,420	0.00%
2022/06/20	32.2	112.31	74	116.30	109.50	-41.8	90,332	-0.05%
2022/06/17	16.3	119.39	26.6	119.26	119.50	-10.4	88,054	-0.01%
2022/06/16	48.3	123.86	58	123.23	119.50	-9.8	87,782	-0.01%
2022/06/15	18.5	129.56	31.1	128.78	128.00	-12.6	87,290	-0.01%
2022/06/14	88	130.37	14.2	130.60	131.50	73.8	91,019	0.08%
2022/06/13	29.8	132.09	13	131.42	130.50	16.8	98,088	0.02%
2022/06/10	18	138.22	6.1	138.09	139.00	12	101,235	0.01%
2022/06/09	44.7	140.77	9	140.11	140.00	35.7	103,838	0.03%
2022/06/08	0	0.00	6	146.00	145.50	-6	105,150	-0.01%
2022/06/07	3	144.83	3	144.50	144.50	0	108,405	0.00%
2022/06/06	13.1	145.92	14	146.25	143.50	-0.9	112,216	0.00%
2022/06/02	5	144.50	5	144.50	144.50	0	117,494	0.00%
2022/06/01	6.1	142.93	15	143.80	144.50	-8.9	122,507	-0.01%
2022/05/31	13	141.92	10	141.75	140.50	3	128,602	0.00%
2022/05/30	9.8	145.02	16	144.41	144.00	-6.2	130,969	0.00%
2022/05/27	3	143.83	10	144.25	144.50	-7	133,139	-0.01%
2022/05/26	1	143.00	14	142.36	142.00	-13	135,923	-0.01%
2022/05/25	14	142.86	12.1	144.62	143.00	2	137,580	0.00%
2022/05/24	23	145.17	18.7	143.70	142.00	4.3	140,648	0.00%
2022/05/23	26	143.88	34.2	143.34	144.00	-8.2	141,672	-0.01%
2022/05/20	24.2	135.83	6	135.17	135.00	18.2	143,505	0.01%
2022/05/19	29.5	133.24	31.1	133.08	136.00	-1.6	146,445	0.00%
2022/05/18	7.5	137.51	6	137.92	137.50	1.5	147,550	0.00%
2022/05/17	20.1	136.30	23	136.48	135.50	-2.9	148,465	0.00%
2022/05/16	27.2	139.00	22	138.45	137.50	5.2	148,528	0.00%
2022/05/13	10	143.20	4	143.38	143.50	6	147,529	0.00%
2022/05/12	38.1	142.05	25	141.68	139.00	13.1	148,790	0.01%
2022/05/11	18	146.78	11	145.59	144.50	7	149,339	0.00%
2022/05/10	7	147.79	9	147.61	149.00	-2	149,834	0.00%
2022/05/09	139.2	150.30	24.2	152.14	147.00	115	149,854	0.08%	大買/鉅額交易
2022/05/06	49.3	152.29	56.1	152.12	154.00	-6.8	151,677	0.00%
2022/05/05	27.4	152.18	29.2	152.05	152.50	-1.8	151,966	0.00%
2022/05/04	20	151.43	50.1	151.20	151.50	-30.1	151,229	-0.02%
2022/05/03	10	146.10	5	145.20	146.50	5	151,034	0.00%
2022/04/29	9	144.06	40.1	144.15	145.00	-31.1	152,395	-0.02%
2022/04/28	7.2	140.36	9	138.83	138.00	-1.9	153,466	0.00%
2022/04/27	13.1	137.44	12	135.96	140.00	1.1	153,629	0.00%
2022/04/26	6.4	140.62	0	0.00	139.00	6.4	154,336	0.00%
2022/04/25	15.5	141.11	11	140.82	139.50	4.5	154,956	0.00%
2022/04/22	10.6	147.07	29	146.98	147.50	-18.5	154,411	-0.01%
2022/04/21	12	146.21	26	146.06	145.50	-14	155,375	-0.01%
2022/04/20	20.5	143.02	12	143.50	143.50	8.5	155,690	0.01%
2022/04/19	2	141.25	9	141.61	141.50	-7	156,662	0.00%
2022/04/18	16.1	139.00	3.1	138.66	138.00	13	157,249	0.01%
2022/04/15	9	139.78	46	140.36	141.50	-37	158,579	-0.02%
2022/04/14	11.1	140.59	12.6	139.59	138.00	-1.6	159,052	0.00%
2022/04/13	8.1	138.51	22.6	139.00	140.00	-14.5	159,379	-0.01%
2022/04/12	10	134.15	20	133.65	134.50	-10	158,970	-0.01%
2022/04/11	32	137.38	22.1	136.59	136.00	9.9	158,820	0.01%
2022/04/08	13	133.69	21.1	134.43	135.50	-8.1	160,447	-0.01%
2022/04/07	26.4	130.51	25	130.48	128.50	1.3	160,256	0.00%
2022/04/06	18.1	134.33	36	133.97	133.50	-17.9	160,346	-0.01%
2022/04/01	7	137.21	9.1	136.51	138.50	-2.1	161,153	0.00%
2022/03/31	2.4	135.29	2.1	135.48	135.00	0.4	160,612	0.00%
2022/03/30	35.2	135.10	4.1	134.88	135.00	31.1	160,879	0.02%
2022/03/29	43.4	135.95	11	135.45	135.00	32.4	160,807	0.02%
2022/03/28	60.1	131.82	16	131.72	133.00	44.1	160,703	0.03%
2022/03/25	93.3	135.80	462	135.68	132.50	-368.7	160,740	-0.23%	大賣/鉅額交易
2022/03/24	40.1	141.80	6.1	141.60	140.50	34	159,508	0.02%
2022/03/23	7.1	143.28	11	143.45	143.50	-4	159,913	0.00%
2022/03/22	5.1	143.30	4.1	143.54	142.50	1	160,671	0.00%
2022/03/21	8	142.81	12.1	143.26	144.50	-4	161,414	0.00%
2022/03/18	38.4	141.97	16.1	141.41	141.00	22.3	162,524	0.01%
2022/03/17	460	146.26	88	143.26	146.50	372	161,352	0.23%	大買/鉅額交易
2022/03/16	161.5	152.18	537	156.57	143.00	-375.5	159,444	-0.24%	大買/大賣/鉅額交易
2022/03/15	70.6	160.68	61.5	159.88	158.00	9	152,784	0.01%
2022/03/14	18	163.83	58.3	164.30	164.50	-40.2	151,725	-0.03%
2022/03/11	13.1	157.43	30	158.15	160.00	-17	152,733	-0.01%
2022/03/10	172.3	160.31	97	158.33	156.00	75.2	153,533	0.05%	大買/
2022/03/09	335.5	152.44	58.8	153.01	156.00	276.7	153,264	0.18%	大買/鉅額交易
2022/03/08	97.9	147.23	441	144.05	147.00	-343.1	154,489	-0.22%	大賣/鉅額交易
2022/03/07	458.1	157.92	473	156.80	151.00	-14.9	149,636	-0.01%	大買/大賣/
2022/03/04	121.7	163.00	85.8	163.38	159.00	35.9	146,034	0.02%	大買/
2022/03/03	54.3	158.06	59.4	157.82	160.50	-5.1	141,629	0.00%
2022/03/02	41.2	151.94	50.5	152.41	151.50	-9.4	141,292	-0.01%
2022/03/01	34.5	148.12	73.3	147.86	150.50	-38.8	141,164	-0.03%
2022/02/25	30.1	143.95	58.1	145.05	143.50	-28	138,574	-0.02%
2022/02/24	94.1	142.31	59.1	143.42	141.50	35	137,892	0.03%
2022/02/23	17	145.74	30.5	146.22	145.00	-13.5	135,778	-0.01%
2022/02/22	84.4	142.03	41.1	141.43	142.50	43.2	135,360	0.03%
2022/02/21	65.2	146.08	96.1	145.88	147.00	-30.9	132,479	-0.02%
2022/02/18	38	139.41	67.5	138.50	141.50	-29.5	130,913	-0.02%
2022/02/17	18.2	134.45	25.3	134.27	133.50	-7.1	130,341	-0.01%
2022/02/16	28	133.84	54	133.69	133.50	-26	130,324	-0.02%
2022/02/15	30.1	131.68	37	131.68	132.00	-6.9	131,615	-0.01%
2022/02/14	59.7	132.71	15.1	133.03	130.00	44.6	135,142	0.03%
2022/02/11	72	133.11	76.2	132.95	131.50	-4.2	135,823	0.00%
2022/02/10	12.1	131.53	40	131.63	132.00	-27.9	137,310	-0.02%
2022/02/09	58	129.60	74.9	129.73	129.00	-16.9	141,333	-0.01%
2022/02/08	66	127.62	54.3	128.90	129.00	11.7	142,570	0.01%
2022/02/07	360.1	116.56	231	123.54	124.00	129.1	142,448	0.09%	大買/大賣/鉅額交易
2022/01/26	39	112.94	53.1	112.76	113.00	-14.1	145,182	-0.01%
2022/01/25	23.1	111.57	18.4	111.37	110.00	4.7	146,927	0.00%
2022/01/24	20.1	113.43	16.2	114.14	115.00	3.9	147,622	0.00%
2022/01/21	246.1	118.63	22	117.18	115.50	224.1	148,843	0.15%	大買/鉅額交易
2022/01/20	15.1	123.63	67	122.38	124.00	-51.9	147,911	-0.04%
2022/01/19	64.1	124.97	24.3	124.78	122.50	39.8	148,513	0.03%
2022/01/18	40	126.93	16	127.72	127.00	24	148,700	0.02%
2022/01/17	47.2	127.68	2	128.25	127.00	45.2	150,741	0.03%
2022/01/14	33.3	129.85	46.5	127.78	132.00	-13.2	151,250	-0.01%
2022/01/13	33.5	128.13	47	127.44	126.00	-13.5	150,441	-0.01%
2022/01/12	40.8	130.17	67.2	129.55	128.50	-26.4	150,664	-0.02%
2022/01/11	14.3	135.84	340	135.01	134.00	-325.7	150,372	-0.22%	大賣/鉅額交易
2022/01/10	43.5	138.17	16.3	138.61	136.50	27.2	153,323	0.02%
2022/01/07	91.1	143.13	8	140.19	140.50	83.1	153,391	0.05%
2022/01/06	23	142.52	16.2	143.25	143.00	6.9	155,682	0.00%
2022/01/05	25	142.08	17.1	141.86	141.00	7.9	157,420	0.01%
2022/01/04	73	139.67	60	139.43	140.50	13	160,365	0.01%
2022/01/03	52.1	137.34	36	137.25	139.50	16.1	161,661	0.01%
2021/12/30	17	142.24	8.4	142.32	142.50	8.6	162,803	0.01%
2021/12/29	13.2	145.34	16	144.63	144.00	-2.8	165,151	0.00%
2021/12/28	27.2	144.03	103.5	142.85	143.50	-76.3	169,330	-0.05%	大賣/
2021/12/27	33	140.41	32	139.03	139.50	1	172,634	0.00%
2021/12/24	19.1	139.53	10	139.65	139.00	9.1	177,210	0.01%
2021/12/23	58.1	140.82	14	140.68	139.00	44.1	177,626	0.02%
2021/12/22	7	140.50	4	141.00	140.00	3	178,829	0.00%
2021/12/21	17	139.62	21.4	140.62	141.50	-4.4	180,705	0.00%
2021/12/20	22.1	139.95	15	141.20	139.00	7.1	182,485	0.00%
2021/12/17	40	141.79	56	140.94	140.50	-16	184,112	-0.01%
2021/12/16	25	140.92	10	140.60	141.00	15	183,615	0.01%
2021/12/15	15	137.03	24.1	135.61	138.00	-9.1	183,159	0.00%
2021/12/14	49.2	135.33	11	135.50	133.00	38.2	183,106	0.02%
2021/12/13	15	141.63	63	141.32	140.00	-48	181,061	-0.03%
2021/12/10	23.2	141.23	41	140.26	140.00	-17.8	182,663	-0.01%
2021/12/09	12.4	143.78	28	144.54	146.00	-15.6	182,805	-0.01%
2021/12/08	33	146.12	50.2	146.40	143.50	-17.2	183,955	-0.01%
2021/12/07	34.1	143.10	39.4	143.31	144.00	-5.3	183,428	0.00%
2021/12/06	27.1	139.32	43.4	138.95	141.00	-16.3	181,188	-0.01%
2021/12/03	43.6	134.22	28.3	135.19	133.50	15.3	180,240	0.01%
2021/12/02	91.5	130.53	348.5	128.57	133.00	-256.9	181,513	-0.14%	大賣/鉅額交易
2021/12/01	37	124.50	41.3	124.78	124.50	-4.3	179,276	0.00%
2021/11/30	60	123.56	59.1	123.97	124.50	0.9	181,460	0.00%
2021/11/29	36.1	120.68	52.1	122.17	120.00	-16	182,714	-0.01%
2021/11/26	73.2	120.14	19.2	120.22	118.50	54	184,621	0.03%
2021/11/25	264	124.54	76.2	124.61	124.50	187.8	183,392	0.10%	大買/鉅額交易
2021/11/24	34.1	119.34	32.5	119.58	120.00	1.6	181,941	0.00%
2021/11/23	55.4	120.56	44.1	120.46	119.50	11.3	182,953	0.01%
2021/11/22	7.5	118.83	23	119.20	119.50	-15.5	184,329	-0.01%
2021/11/19	68	118.92	244.3	121.02	117.00	-176.3	185,580	-0.09%	大賣/鉅額交易
2021/11/18	42.2	119.53	69	119.73	119.00	-26.8	189,398	-0.01%
2021/11/17	30.2	117.88	41.1	117.90	117.00	-10.9	192,811	-0.01%
2021/11/16	33.2	115.48	251.5	115.56	119.50	-218.3	193,997	-0.11%	大賣/鉅額交易
2021/11/15	79.5	112.52	64.2	114.18	112.00	15.3	196,466	0.01%
2021/11/12	257.5	112.28	42.1	112.93	111.50	215.4	199,268	0.11%	大買/鉅額交易
2021/11/11	129.3	116.45	123	113.87	109.50	6.3	198,947	0.00%	大買/大賣/
2021/11/10	231.2	120.31	23.7	122.70	120.00	207.5	197,060	0.11%	大買/鉅額交易
2021/11/09	112.8	122.03	124.1	121.67	122.00	-11.3	197,592	-0.01%	大買/大賣/
2021/11/08	266.1	116.19	488.2	122.68	124.00	-222.1	198,679	-0.11%	大買/大賣/鉅額交易
2021/11/05	72	110.69	56	111.05	114.00	16	201,236	0.01%
2021/11/04	55	114.79	76.1	114.61	109.50	-21.1	204,910	-0.01%
2021/11/03	284.2	111.09	142.3	111.33	112.00	142	206,410	0.07%	大買/大賣/鉅額交易
2021/11/02	29.1	104.77	33.1	104.77	105.00	-4	209,357	0.00%
2021/11/01	21	101.74	20	101.43	100.50	1	210,903	0.00%
2021/10/29	35	98.24	57.5	97.98	99.50	-22.5	213,497	-0.01%
2021/10/28	29.6	94.57	21.8	94.35	93.20	7.8	219,262	0.00%
2021/10/27	5.3	93.46	18.1	93.52	92.80	-12.8	228,121	-0.01%
2021/10/26	21.7	95.70	15.2	95.38	95.10	6.5	239,233	0.00%
2021/10/25	78	94.02	77.3	93.62	95.30	0.7	246,483	0.00%
2021/10/22	33.2	90.29	28.3	90.18	89.20	4.9	254,186	0.00%
2021/10/21	12.8	93.03	11.5	93.07	92.20	1.3	260,530	0.00%
2021/10/20	23.3	93.56	30.6	92.82	91.40	-7.3	265,268	0.00%
2021/10/19	23	93.06	20	93.52	91.70	3	272,326	0.00%
2021/10/18	135.1	87.85	84.2	89.29	92.40	51	280,299	0.02%	大買/
2021/10/15	18.1	94.83	25.5	94.17	93.90	-7.4	286,315	0.00%
2021/10/14	346	96.25	17.2	94.89	95.30	328.8	284,975	0.12%	大買/鉅額交易
2021/10/13	21	94.12	43	94.36	92.90	-22	281,702	-0.01%
2021/10/12	53.7	92.48	546.1	96.10	90.50	-492.3	279,732	-0.18%	大賣/鉅額交易
2021/10/08	70	102.14	32	100.38	100.00	38	276,342	0.01%
2021/10/07	235	101.70	48	103.18	102.50	187	276,157	0.07%	大買/鉅額交易
2021/10/06	56.4	100.54	55.3	100.19	97.80	1.1	273,216	0.00%
2021/10/05	360.5	104.14	37	100.78	103.00	323.5	270,476	0.12%	大買/鉅額交易
2021/10/04	69.6	105.60	425	109.85	102.50	-355.5	266,654	-0.13%	大賣/鉅額交易
2021/10/01	228.5	119.01	130.7	114.99	113.50	97.8	262,828	0.04%	大買/大賣/
2021/09/30	11	124.95	8	124.44	126.00	3	258,955	0.00%
2021/09/29	136.1	123.07	109	123.52	123.00	27.1	266,397	0.01%	大買/大賣/
2021/09/28	39.1	126.26	36	125.94	125.50	3.1	272,286	0.00%
2021/09/27	109.1	134.55	45.2	133.21	131.50	63.9	278,548	0.02%	大買/
2021/09/24	23	132.76	148.5	133.53	134.00	-125.5	277,910	-0.05%	大賣/鉅額交易
2021/09/23	19.1	128.55	156	128.56	127.50	-136.9	276,862	-0.05%	大賣/鉅額交易
2021/09/22	111.5	125.01	12.1	125.25	125.00	99.4	278,003	0.04%	大買/
2021/09/17	16.1	126.79	23	127.17	128.00	-6.9	278,093	0.00%
2021/09/16	142	124.63	13.6	124.71	124.00	128.4	278,408	0.05%	大買/鉅額交易
2021/09/15	46.2	123.73	18	123.39	124.50	28.2	279,439	0.01%
2021/09/14	56.5	126.84	29	125.79	123.50	27.5	279,133	0.01%
2021/09/13	28.2	133.99	131.2	135.24	132.00	-102.9	278,137	-0.04%	大賣/鉅額交易
2021/09/10	35	130.31	121.7	128.71	133.50	-86.7	277,324	-0.03%	大賣/
2021/09/09	120.1	127.83	29	126.53	126.50	91	276,395	0.03%	大買/
2021/09/08	286	127.75	224	127.44	126.00	62	282,336	0.02%	大買/大賣/
2021/09/07	54	125.70	68.1	125.87	128.00	-14.1	296,157	0.00%
2021/09/06	46.4	120.96	267	119.98	118.00	-220.6	300,566	-0.07%	大賣/鉅額交易
2021/09/03	457.5	128.25	223	129.10	125.50	234.4	306,502	0.08%	大買/大賣/鉅額交易
2021/09/02	31.1	127.50	34.6	128.77	129.50	-3.5	310,347	0.00%
2021/09/01	100.7	130.65	69	130.17	128.50	31.7	315,029	0.01%
2021/08/31	34.2	138.01	17.5	138.29	136.00	16.7	315,876	0.01%
2021/08/30	26	141.54	12	140.79	140.00	14	324,773	0.00%
2021/08/27	34.2	142.08	17	141.82	141.00	17.2	330,529	0.01%
2021/08/26	45.1	142.12	54	141.17	142.50	-8.9	337,701	0.00%
2021/08/25	43	142.06	206.6	142.37	144.00	-163.6	346,126	-0.05%	大賣/鉅額交易
2021/08/24	114	144.01	113.1	142.08	140.00	0.9	351,799	0.00%	大買/大賣/
2021/08/23	71.3	141.96	93	143.17	144.00	-21.7	356,981	-0.01%
2021/08/20	143	130.92	152	132.33	132.50	-9	363,044	0.00%	大買/大賣/
2021/08/19	103.4	133.78	241	133.37	128.00	-137.6	368,882	-0.04%	大買/大賣/鉅額交易
2021/08/18	20	128.05	77.3	130.73	136.00	-57.3	373,418	-0.02%
2021/08/17	154.1	132.44	29	130.98	126.50	125.1	379,697	0.03%	大買/鉅額交易
2021/08/16	144.1	132.52	150	133.44	130.50	-5.9	389,123	0.00%	大買/大賣/
2021/08/13	60.2	135.50	46.1	136.79	130.50	14.1	396,226	0.00%
2021/08/12	58	133.67	84.7	134.58	137.00	-26.7	405,746	-0.01%
2021/08/11	186.4	132.67	193	135.62	132.00	-6.6	407,695	0.00%	大買/大賣/
2021/08/10	75.1	142.93	99	141.95	139.50	-23.9	403,656	-0.01%
2021/08/09	274.3	144.69	160	144.82	142.50	114.3	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	73.8	144.09	109.1	144.90	142.00	-35.3	410,188	-0.01%	大賣/
2021/08/05	233.3	140.82	137	140.23	138.50	96.3	410,472	0.02%	大買/大賣/
2021/08/04	103.7	142.17	93	143.37	143.50	10.7	413,241	0.00%	大買/
2021/08/03	398.6	142.02	314.2	143.66	141.00	84.5	422,017	0.02%	大買/大賣/
2021/08/02	224	129.15	237.5	131.91	141.50	-13.5	419,806	0.00%	大買/大賣/
2021/07/30	214.2	143.40	256.4	140.34	132.00	-42.3	414,783	-0.01%	大買/大賣/
2021/07/29	109.8	138.14	232.4	137.13	144.50	-122.6	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	104.9	123.69	323.2	128.19	131.50	-218.3	407,561	-0.05%	大買/大賣/鉅額交易
2021/07/27	612.8	129.88	214	132.83	126.50	398.8	407,672	0.10%	大買/大賣/鉅額交易
2021/07/26	105.6	145.38	44	146.17	140.50	61.6	408,233	0.02%	大買/
2021/07/23	273.2	149.56	268	153.00	154.00	5.2	407,402	0.00%	大買/大賣/
2021/07/22	141	144.22	262.1	142.77	143.50	-121.1	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	197.3	163.74	90.6	161.98	155.00	106.7	404,151	0.03%	大買/鉅額交易
2021/07/20	4	168.79	50	169.00	169.50	-46	400,099	-0.01%
2021/07/19	1	184.50	3.1	188.43	186.00	-2.1	408,762	0.00%
2021/07/16	14.1	173.66	14	179.00	178.50	0.1	420,744	0.00%
2021/07/15	0.2	163.00	7	158.64	163.00	-6.9	426,675	0.00%
2021/07/14	9.7	152.92	44	151.01	148.50	-34.3	431,418	-0.01%
2021/07/13	7.2	167.08	46	179.96	165.00	-38.8	436,403	-0.01%
2021/07/12	6.6	180.39	8	185.31	183.00	-1.4	440,608	0.00%
2021/07/09	8.1	189.97	24	187.33	187.00	-16	444,332	0.00%
2021/07/08	11.2	195.74	76	191.57	207.50	-64.8	453,132	-0.01%
2021/07/07	18	205.17	89	208.79	202.00	-71	458,714	-0.02%
2021/07/06	171.3	223.82	136.2	225.37	224.00	35.1	463,239	0.01%	大買/大賣/
2021/07/05	119.4	209.42	225.7	208.09	217.00	-106.3	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	174.2	209.92	122	209.70	206.50	52.2	457,561	0.01%	大買/大賣/
2021/07/01	96.4	207.09	55.4	209.99	213.00	41	454,472	0.01%
2021/06/30	58.2	188.53	84.4	193.28	197.00	-26.2	460,040	-0.01%
2021/06/29	67.4	178.08	85	177.77	179.50	-17.6	463,620	0.00%
2021/06/28	48	169.40	54.4	174.27	176.00	-6.4	466,807	0.00%
2021/06/25	119.4	156.62	62.1	158.04	160.00	57.3	467,678	0.01%	大買/
2021/06/24	105.5	145.98	52	148.63	152.00	53.5	469,148	0.01%	大買/
2021/06/23	90.3	143.08	128.6	144.93	138.50	-38.3	470,103	-0.01%	大賣/
2021/06/22	62.8	153.85	53	157.35	153.50	9.8	472,134	0.00%
2021/06/21	60.1	147.86	59	145.40	152.00	1.1	474,523	0.00%
2021/06/18	67.4	140.46	37	140.81	140.00	30.4	481,844	0.01%
2021/06/17	85.1	133.29	78	133.42	136.50	7.1	486,053	0.00%
2021/06/16	316.6	140.11	168	140.87	133.50	148.6	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	158.2	129.16	123.1	133.11	136.00	35.1	469,049	0.01%	大買/大賣/
2021/06/11	60.1	120.76	206.1	118.75	124.00	-146	462,202	-0.03%	大賣/鉅額交易
2021/06/10	123	112.02	70.1	113.07	113.50	53	455,798	0.01%	大買/
2021/06/09	97	117.27	82.6	117.61	116.00	14.4	452,231	0.00%
2021/06/08	53	113.62	86	114.52	115.50	-33	447,647	-0.01%
2021/06/07	245.4	110.77	132.3	112.31	110.50	113.2	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	90.3	119.45	158.4	117.78	116.50	-68.1	437,397	-0.02%	大賣/
2021/06/03	113	117.84	110.3	117.30	119.00	2.7	432,526	0.00%	大買/大賣/
2021/06/02	161.3	111.97	162	112.22	110.50	-0.8	425,638	0.00%	大買/大賣/
2021/06/01	116	104.22	163.2	104.79	108.00	-47.2	416,036	-0.01%	大買/大賣/
2021/05/31	270	100.86	137.3	100.88	98.60	132.7	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	177	93.80	275.3	93.25	96.40	-98.2	400,305	-0.02%	大買/大賣/
2021/05/27	122.4	87.70	138.2	87.40	87.70	-15.8	393,426	0.00%	大買/大賣/
2021/05/26	111.1	84.67	176.1	84.31	85.60	-65	387,304	-0.02%	大買/大賣/
2021/05/25	134.5	83.18	103	83.26	82.40	31.5	379,915	0.01%	大買/大賣/
2021/05/24	251	88.21	202.2	87.31	86.40	48.9	373,220	0.01%	大買/大賣/
2021/05/21	182	82.08	197.1	82.84	84.70	-15.1	366,431	0.00%	大買/大賣/
2021/05/20	271	78.86	161.4	78.29	77.00	109.6	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	558.3	75.49	295.1	73.28	76.30	263.2	353,990	0.07%	大買/大賣/鉅額交易
2021/05/18	88	67.94	35.3	68.52	69.40	52.8	354,300	0.01%
2021/05/17	329.5	65.02	113	65.19	63.10	216.5	355,083	0.06%	大買/大賣/鉅額交易
2021/05/14	164.4	73.15	284	71.69	70.10	-119.6	348,929	-0.03%	大買/大賣/鉅額交易
2021/05/13	139.4	78.70	199.1	78.63	77.50	-59.6	341,630	-0.02%	大買/大賣/
2021/05/12	145.2	89.88	161	88.14	86.10	-15.8	339,909	0.00%	大買/大賣/
2021/05/11	266.1	95.37	189.4	94.39	95.60	76.6	338,553	0.02%	大買/大賣/
2021/05/10	223.1	89.91	137.2	92.42	93.50	85.9	328,422	0.03%	大買/大賣/
2021/05/07	94	82.41	146.7	83.92	85.00	-52.7	325,581	-0.02%	大賣/
2021/05/06	120.4	82.60	191.1	82.00	81.10	-70.7	323,968	-0.02%	大買/大賣/
2021/05/05	170.1	78.54	149	79.90	79.90	21.1	320,740	0.01%	大買/大賣/
2021/05/04	283.3	82.63	230	80.96	78.00	53.3	317,797	0.02%	大買/大賣/
2021/05/03	167	85.01	234.5	85.16	86.60	-67.5	313,206	-0.02%	大買/大賣/
2021/04/29	73	76.77	235	77.03	79.00	-162	311,289	-0.05%	大賣/鉅額交易
2021/04/28	157.3	79.10	85	77.75	76.80	72.3	313,044	0.02%	大買/
2021/04/27	153.5	79.04	194.2	78.16	77.50	-40.8	314,226	-0.01%	大買/大賣/
2021/04/26	105	74.20	125.6	75.68	76.80	-20.6	312,603	-0.01%	大買/大賣/
2021/04/23	245.6	71.28	291	69.60	69.90	-45.4	315,745	-0.01%	大買/大賣/
2021/04/22	238.2	78.20	282	77.37	72.90	-43.8	315,593	-0.01%	大買/大賣/
2021/04/21	84	73.55	265	75.20	75.90	-181	308,666	-0.06%	大賣/鉅額交易
2021/04/20	124.1	67.99	126	68.69	69.00	-1.9	309,304	0.00%	大買/大賣/
2021/04/19	103	67.44	65.2	68.24	68.00	37.8	313,097	0.01%	大買/
2021/04/16	282	60.52	194	60.78	63.30	88	312,672	0.03%	大買/大賣/
2021/04/15	192	59.41	19	59.47	59.00	173	316,287	0.05%	大買/鉅額交易
2021/04/14	240	58.81	252	57.40	59.90	-12	324,475	0.00%	大買/大賣/
2021/04/13	153	56.00	168	56.47	56.90	-15	323,391	0.00%	大買/大賣/
2021/04/12	103	53.03	99.1	54.48	55.00	3.9	325,158	0.00%	大買/
2021/04/09	185.1	50.21	187.1	50.66	50.00	-2	327,887	0.00%	大買/大賣/
2021/04/08	50	51.79	61.1	51.36	52.30	-11.1	328,861	0.00%
2021/04/07	95	50.07	66	50.24	50.50	29	330,502	0.01%
2021/04/06	135	48.29	115.1	48.52	49.50	19.9	339,217	0.01%	大買/大賣/
2021/04/01	167	47.33	139.4	47.46	47.90	27.6	334,420	0.01%	大買/大賣/
2021/03/31	66	45.63	157	45.67	45.50	-91	335,169	-0.03%	大賣/
2021/03/30	73	44.12	45	43.86	43.80	28	332,613	0.01%
2021/03/29	48.3	43.98	62.5	44.03	43.80	-14.2	334,642	0.00%
2021/03/26	35	42.55	97.2	42.72	43.05	-62.2	338,151	-0.02%
2021/03/25	95	42.67	57	42.06	41.70	38	342,399	0.01%
2021/03/24	103	43.02	87	43.33	43.70	16	344,151	0.00%	大買/
2021/03/23	178.3	44.59	197	44.64	42.75	-18.7	341,620	-0.01%	大買/大賣/
2021/03/22	29	44.88	114	45.11	45.85	-85	335,637	-0.03%	大賣/
2021/03/19	204	41.61	87	41.87	41.70	117	335,053	0.03%	大買/鉅額交易
2021/03/18	43	40.76	73.4	41.21	41.65	-30.4	336,025	-0.01%
2021/03/17	52	39.87	47	40.08	40.10	5	338,081	0.00%
2021/03/16	48	39.73	128.3	39.78	39.60	-80.3	340,095	-0.02%	大賣/
2021/03/15	28	39.50	173.2	39.41	40.00	-145.2	343,638	-0.04%	大賣/鉅額交易
2021/03/12	124	38.93	58	39.04	38.80	66	346,068	0.02%	大買/
2021/03/11	35	38.89	39	38.75	38.15	-4	345,247	0.00%
2021/03/10	20	38.04	57.1	38.32	38.05	-37.1	343,580	-0.01%
2021/03/09	38	38.11	66	38.05	38.40	-28	342,793	-0.01%
2021/03/08	145	37.79	45	38.02	37.35	100	342,626	0.03%	大買/
2021/03/05	12	37.34	14.1	37.70	37.30	-2.1	343,254	0.00%
2021/03/04	25	37.58	15	37.72	37.30	10	344,270	0.00%
2021/03/03	111	37.25	32.2	36.80	38.05	78.9	345,435	0.02%	大買/
2021/03/02	103	37.83	104	38.43	36.50	-1	347,418	0.00%	大買/大賣/
2021/02/26	54	37.37	28	37.87	37.95	26	346,878	0.01%
2021/02/25	28	37.59	46.1	37.71	37.65	-18.1	346,065	-0.01%
2021/02/24	100	37.54	70.1	37.59	36.75	29.9	346,653	0.01%
2021/02/23	69	39.22	75	39.27	38.35	-6	345,278	0.00%
2021/02/22	109	39.05	97	39.27	39.40	12	343,575	0.00%	大買/
2021/02/19	67	37.21	47	36.94	36.85	20	341,444	0.01%
2021/02/18	115	37.79	122.4	37.92	37.45	-7.4	340,564	0.00%	大買/大賣/
2021/02/17	62	35.67	88.1	35.31	36.70	-26.1	334,836	-0.01%
2021/02/05	31	33.86	26	33.99	33.70	5	333,779	0.00%
2021/02/04	30	33.96	19	33.85	33.95	11	333,977	0.00%
2021/02/03	149.3	34.40	111	34.48	33.55	38.3	335,365	0.01%	大買/大賣/
2021/02/02	123	33.06	133	32.81	34.10	-10	334,637	0.00%	大買/大賣/
2021/02/01	110	31.06	102	31.19	31.20	8	332,819	0.00%	大買/大賣/
2021/01/29	121	32.34	132.2	31.93	31.20	-11.2	331,287	0.00%	大買/大賣/
2021/01/28	55.2	32.91	76.2	32.98	33.20	-21	329,188	-0.01%
2021/01/27	58	32.92	51	33.29	32.45	7	326,737	0.00%
2021/01/26	110.5	34.10	87.4	34.04	33.65	23.1	324,290	0.01%	大買/
2021/01/25	149	35.94	146	36.05	35.35	3	321,731	0.00%	大買/大賣/
2021/01/22	111	33.88	276.3	34.19	35.00	-165.3	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	258.1	32.17	130	32.19	32.10	128.1	311,919	0.04%	大買/大賣/鉅額交易
2021/01/20	89	30.93	80	31.36	30.45	9	307,578	0.00%
2021/01/19	143.4	33.44	198	33.38	32.00	-54.6	301,961	-0.02%	大買/大賣/
2021/01/18	240	33.20	139.9	32.66	34.00	100.1	298,582	0.03%	大買/大賣/
2021/01/15	187.1	34.89	221.1	35.72	34.25	-34	291,543	-0.01%	大買/大賣/
2021/01/14	179	38.70	82	38.52	38.05	97	282,872	0.03%	大買/
2021/01/13	97	38.01	327	37.92	37.45	-230	277,868	-0.08%	大賣/鉅額交易
2021/01/12	186	40.33	239	39.44	38.55	-53	271,214	-0.02%	大買/大賣/
2021/01/11	115	42.16	121.3	42.14	42.65	-6.3	263,335	0.00%	大買/大賣/
2021/01/08	337	39.62	207.1	39.14	40.30	130	258,827	0.05%	大買/大賣/鉅額交易
2021/01/07	174.5	39.66	287	39.82	38.45	-112.5	251,081	-0.04%	大買/大賣/鉅額交易
2021/01/06	149	44.76	220	44.28	42.55	-71	239,427	-0.03%	大買/大賣/
2021/01/05	120	44.52	62.1	44.49	45.50	58	232,855	0.02%	大買/
2021/01/04	204	43.62	80.8	43.90	44.75	123.2	225,311	0.05%	大買/鉅額交易
2020/12/31	159	39.55	162	39.52	40.70	-3	217,707	0.00%	大買/大賣/
2020/12/30	126	38.17	165	37.55	38.20	-39	211,301	-0.02%	大買/大賣/
2020/12/29	286	38.62	191.6	38.39	38.35	94.4	206,347	0.05%	大買/大賣/
2020/12/28	30	35.70	19	36.58	36.75	11	193,655	0.01%
2020/12/25	55	33.01	66	33.22	33.45	-11	191,484	-0.01%
2020/12/24	281	31.08	58	31.07	31.00	223	186,562	0.12%	大買/鉅額交易
2020/12/23	68	30.34	53.1	30.20	30.70	15	184,624	0.01%
2020/12/22	69	31.42	82.5	32.10	30.20	-13.5	182,936	-0.01%
2020/12/21	86.2	32.41	109.5	32.22	32.55	-23.3	178,077	-0.01%	大賣/
2020/12/18	148	30.45	213.4	30.38	30.60	-65.4	174,642	-0.04%	大買/大賣/
2020/12/17	31	29.58	25	29.55	29.50	6	169,195	0.00%
2020/12/16	64	29.48	90	29.16	29.65	-26	168,328	-0.02%
2020/12/15	136	29.57	88	29.33	28.65	48	165,748	0.03%	大買/
2020/12/14	99	28.60	171.8	28.75	29.45	-72.8	161,575	-0.05%	大賣/
2020/12/11	132	27.78	84	27.59	27.15	48	159,719	0.03%	大買/
2020/12/10	119.3	28.67	78	28.63	28.90	41.3	156,348	0.03%	大買/
2020/12/09	165	28.21	53.3	28.26	28.50	111.7	157,119	0.07%	大買/鉅額交易
2020/12/08	133.6	26.25	67.6	26.45	26.65	66.1	154,716	0.04%	大買/
2020/12/07	47	24.28	35	24.13	24.25	12	149,613	0.01%
2020/12/04	19	24.34	45.1	24.40	24.20	-26.1	148,675	-0.02%
2020/12/03	2	24.90	11.6	25.04	24.75	-9.6	148,725	-0.01%
2020/12/02	11	24.93	11	24.85	24.65	0	150,359	0.00%
2020/12/01	47	24.01	159	24.01	24.30	-112	149,880	-0.07%	大賣/鉅額交易
2020/11/30	42	25.15	12	25.05	24.70	30	148,944	0.02%
2020/11/27	33	24.80	37.5	24.80	25.10	-4.5	147,374	0.00%
2020/11/26	39	24.37	19	24.20	24.65	20	146,402	0.01%
2020/11/25	35	23.94	39.3	23.96	23.85	-4.3	145,358	0.00%
2020/11/24	33	23.29	27	23.67	23.15	6	142,622	0.00%
2020/11/23	21	23.12	21.6	23.18	23.45	-0.6	141,379	0.00%
2020/11/20	73	22.17	24	22.51	22.55	49	141,017	0.03%
2020/11/19	42	21.94	48.2	21.99	21.95	-6.2	142,743	0.00%
2020/11/18	27	21.98	45	22.09	22.50	-18	140,647	-0.01%
2020/11/17	20	21.01	124	20.95	21.10	-104	137,819	-0.08%	大賣/鉅額交易
2020/11/16	14	20.25	32.9	20.37	20.50	-18.9	138,620	-0.01%
2020/11/13	107.9	20.25	43	20.19	20.10	64.9	139,438	0.05%	大買/
2020/11/12	11	19.63	17	19.55	19.50	-6	138,375	0.00%
2020/11/11	90	19.58	69	19.74	20.20	21	138,779	0.02%
2020/11/10	94	20.88	39	20.15	19.95	55	137,101	0.04%
2020/11/09	91	21.08	91.1	21.37	21.70	-0.1	131,851	0.00%
2020/11/06	40	20.06	194	20.05	20.35	-154	128,364	-0.12%	大賣/鉅額交易
2020/11/05	145	19.91	105.9	20.04	19.80	39.1	127,834	0.03%	大買/大賣/
2020/11/04	18	19.46	47	19.54	19.80	-29	126,762	-0.02%
2020/11/03	31	19.16	38	19.29	19.25	-7	125,533	-0.01%
2020/11/02	19	19.24	56	19.39	19.20	-37	124,190	-0.03%
2020/10/30	19	18.71	13	19.17	18.90	6	121,735	0.00%
2020/10/29	39	18.69	10	18.78	18.95	29	119,885	0.02%
2020/10/28	39	19.15	43	19.45	18.80	-4	117,910	0.00%
2020/10/27	31.5	19.63	57.2	19.63	19.65	-25.7	115,403	-0.02%
2020/10/26	51.6	19.76	74	19.81	19.80	-22.4	113,934	-0.02%
2020/10/23	27	18.60	51	18.52	18.60	-24	109,416	-0.02%
2020/10/22	56	17.79	2	17.83	17.90	54	106,951	0.05%
2020/10/21	60	17.87	0	0.00	17.85	60	106,336	0.06%
2020/10/20	0	0.00	22	17.79	17.95	-22	105,733	-0.02%
2020/10/19	25	17.93	24	17.84	17.85	1	104,644	0.00%
2020/10/16	88	17.78	39	17.77	17.65	49	103,316	0.05%
2020/10/15	17	17.44	42	17.37	17.50	-25	101,167	-0.02%
2020/10/14	5	17.04	30	17.08	17.15	-25	99,905	-0.03%
2020/10/13	24	16.95	17	16.83	17.00	7	98,781	0.01%
2020/10/12	4	16.34	2	16.40	16.30	2	96,201	0.00%
2020/10/08	26	16.50	32	16.49	16.65	-6	95,101	-0.01%
2020/10/07	10.9	16.65	4	16.59	16.65	6.9	94,341	0.01%
2020/10/06	4	16.30	0	0.00	16.45	4	93,537	0.00%
2020/10/05	16	16.31	5	16.27	16.45	11	92,554	0.01%
2020/09/30	5	15.65	12	15.78	15.85	-7	90,775	-0.01%
2020/09/29	1	15.90	21	15.60	15.45	-20	89,783	-0.02%
2020/09/28	15	15.57	20	15.44	15.55	-5	88,723	-0.01%
2020/09/25	109	15.35	108	15.37	15.40	1	88,039	0.00%	大買/大賣/
2020/09/24	24	14.90	12	15.03	14.80	12	85,793	0.01%
2020/09/23	20	15.16	43	15.13	15.20	-23	83,579	-0.03%
2020/09/22	4	15.95	0.5	15.80	15.80	3.5	79,654	0.00%
2020/09/21	39	15.77	35	15.85	15.80	4	78,597	0.01%
2020/09/18	16	16.08	6	16.04	16.05	10	77,335	0.01%
2020/09/17	52	16.27	20	16.09	16.10	32	76,254	0.04%
2020/09/16	70	16.02	34.2	16.07	16.10	35.9	74,588	0.05%
2020/09/15	11	16.77	11	16.60	16.90	0	71,108	0.00%
2020/09/14	59	17.22	47	17.06	16.50	12	69,318	0.02%
2020/09/11	80	18.33	97.4	18.46	17.70	-17.4	64,199	-0.03%
2020/09/10	12	19.07	3.3	19.09	19.05	8.8	60,379	0.01%
2020/09/09	25	18.72	7	18.86	19.00	18	59,235	0.03%
2020/09/08	36	18.70	87.8	18.69	18.70	-51.8	57,847	-0.09%
2020/09/07	27	19.48	49	19.36	18.80	-22	55,986	-0.04%
2020/09/04	26	18.45	19.5	18.35	18.80	6.5	52,869	0.01%
2020/09/03	17	17.86	11	18.04	18.20	6	51,321	0.01%
2020/09/02	1	17.30	20	17.38	17.60	-19	49,450	-0.04%
2020/09/01	16	17.22	15	17.05	17.20	1	48,390	0.00%
2020/08/31	10	17.43	22	17.40	17.40	-12	46,838	-0.03%
2020/08/28	14	16.48	10	16.48	16.35	4	43,576	0.01%
2020/08/27	8	16.30	6	16.36	16.25	2	42,409	0.00%
2020/08/26	57	16.58	16	16.48	16.45	41	41,223	0.10%
2020/08/25	6	16.07	52.1	15.95	16.30	-46.1	39,046	-0.12%
2020/08/24	0	0.00	11	15.08	15.20	-11	34,943	-0.03%
2020/08/21	6	15.39	7	15.40	15.20	-1	34,183	0.00%
2020/08/20	66	15.22	9	15.52	15.00	57	32,488	0.18%
2020/08/19	31	15.53	51	15.49	15.40	-20	29,075	-0.07%
2020/08/18	62	15.03	77.1	15.10	15.20	-15.1	26,709	-0.06%
2020/08/17	28	14.54	22	14.71	14.90	6	23,874	0.03%
2020/08/14	2	13.55	29	13.27	13.55	-27	21,723	-0.12%
2020/08/13	11	12.25	16	12.54	12.35	-5	19,151	-0.03%
2020/08/12	11	12.09	0	0.00	12.20	11	18,795	0.06%
2020/08/11	1	12.50	20	12.67	12.45	-19	18,327	-0.10%
2020/08/10	0	0.00	32	12.33	12.50	-32	16,859	-0.19%
2020/08/07	0	0.00	106	11.22	11.40	-106	15,756	-0.67%	大賣/鉅額交易
2020/08/06	0	0.00	3	11.15	11.15	-3	15,304	-0.02%
2020/08/04	4	11.10	30	11.10	11.10	-26	15,317	-0.17%
2020/07/31	15	11.05	40	11.20	11.00	-25	15,225	-0.16%
2020/07/30	15	11.05	46	10.97	11.05	-31	15,056	-0.21%
2020/07/28	30	10.75	40	10.75	10.70	-10	15,109	-0.07%
2020/07/27	0	0.00	1	10.85	10.80	-1	15,648	-0.01%
2020/07/24	33	10.75	0	0.00	10.70	33	15,977	0.21%
2020/07/23	11	10.80	5	10.95	10.85	6	16,104	0.04%
2020/07/21	20	10.95	0	0.00	10.95	20	16,082	0.12%
2020/07/20	3	10.80	20	10.85	10.80	-17	16,096	-0.11%
2020/07/17	80	10.93	0	0.00	10.85	80	16,106	0.50%
2020/07/16	0	0.00	60	10.95	11.05	-60	16,385	-0.37%
2020/07/13	20	10.83	0	0.00	10.80	20	16,520	0.12%
2020/07/10	0	0.00	1	10.90	10.75	-1	16,836	-0.01%
2020/07/09	0	0.00	1	11.15	11.05	-1	16,775	-0.01%
2020/07/08	131	11.19	0	0.00	11.15	131	16,764	0.78%	大買/鉅額交易
2020/07/06	2	11.05	10	11.15	11.15	-8	16,800	-0.05%
2020/07/03	10	11.15	1	11.15	11.15	9	16,619	0.05%
2020/06/24	0	0.00	10	10.85	10.75	-10	16,690	-0.06%
2020/06/23	10	10.80	0	0.00	10.75	10	16,845	0.06%
2020/06/19	1	10.95	0	0.00	10.80	1	16,841	0.01%
2020/06/18	4	10.98	0	0.00	11.00	4	16,660	0.02%
2020/06/17	0	0.00	10	11.20	11.25	-10	16,616	-0.06%
2020/06/16	0	0.00	2	11.20	11.25	-2	16,725	-0.01%
2020/06/15	2	10.75	0	0.00	10.75	2	16,923	0.01%
2020/06/12	13	10.75	0	0.00	10.85	13	17,087	0.08%
2020/06/11	0	0.00	2	11.15	10.95	-2	17,309	-0.01%
2020/06/10	0	0.00	40	11.30	11.25	-40	17,420	-0.23%
2020/06/09	8	11.32	12	11.32	11.30	-4	17,670	-0.02%
2020/06/05	41	11.45	7	11.40	11.40	34	17,760	0.19%
2020/06/03	0	0.00	1	11.30	11.30	-1	17,902	-0.01%
2020/06/02	4	11.20	26	11.26	11.25	-22	17,855	-0.12%
2020/06/01	0	0.00	72	11.25	11.20	-72	18,068	-0.40%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	90	11.03	0	0.00	10.90	90	17,750	0.51%
2020/05/26	1	10.90	60	10.90	10.95	-59	17,513	-0.34%
2020/05/25	35	10.77	0	0.00	10.75	35	17,480	0.20%
2020/05/22	5	10.85	0	0.00	10.75	5	17,500	0.03%
2020/05/21	33	10.98	0	0.00	11.00	33	17,444	0.19%
2020/05/20	1	10.75	1	10.75	10.75	0	16,708	0.00%
2020/05/19	0	0.00	1	10.90	10.70	-1	16,592	-0.01%
2020/05/18	0	0.00	30	10.65	10.70	-30	16,605	-0.18%
2020/05/15	20	10.43	10	10.45	10.45	10	16,581	0.06%
2020/05/14	11	10.45	1	10.45	10.35	10	16,696	0.06%
2020/05/13	0	0.00	30	10.55	10.60	-30	16,592	-0.18%
2020/05/11	1	10.80	6	10.89	10.75	-5	16,641	-0.03%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/07	30	10.62	17	10.60	10.60	13	16,552	0.08%
2020/05/06	0	0.00	2	10.55	10.55	-2	16,635	-0.01%
2020/05/05	10.9	10.56	0	0.00	10.65	10.9	16,636	0.07%
2020/05/04	10	10.75	0	0.00	10.75	10	16,637	0.06%
2020/04/30	13	11.08	3	11.08	11.10	10	16,615	0.06%
2020/04/29	1	10.80	1	10.80	10.70	0	16,169	0.00%
2020/04/28	0.8	10.50	1	10.50	10.55	-0.2	15,964	0.00%
2020/04/23	13	10.05	0	0.00	10.05	13	16,292	0.08%
2020/04/22	6	9.84	0	0.00	9.88	6	16,290	0.04%
2020/04/21	3	9.91	0	0.00	9.88	3	16,366	0.02%
2020/04/17	0	0.00	10	10.45	10.25	-10	16,085	-0.06%
2020/04/15	12	10.76	0	0.00	10.35	12	16,298	0.07%
2020/04/13	0.2	10.15	0	0.00	10.05	0.2	15,991	0.00%
2020/04/10	1	10.30	0	0.00	10.20	1	16,231	0.01%
2020/04/09	2	10.20	1	10.20	10.25	1	16,548	0.01%
2020/04/08	0	0.00	40	9.46	9.66	-40	16,231	-0.25%
2020/04/07	40	9.20	0	0.00	9.26	40	16,073	0.25%
2020/03/25	0	0.00	4	9.65	9.68	-4	15,140	-0.03%
2020/03/24	0	0.00	5	9.66	9.44	-5	14,981	-0.03%
2020/03/19	3	9.15	2	9.33	9.20	1	14,834	0.01%
2020/03/18	5	9.46	3	9.58	9.50	2	14,626	0.01%
2020/03/17	0	0.00	2	9.48	9.42	-2	14,397	-0.01%
2020/03/16	1	9.98	1	9.97	9.86	0	14,019	0.00%
2020/03/13	0	0.00	5	10.23	10.45	-5	13,652	-0.04%
2020/03/12	2	11.10	0	0.00	11.10	2	13,317	0.02%
2020/03/11	2	11.80	0	0.00	11.55	2	13,052	0.02%
2020/03/10	3	11.65	2	11.55	11.70	1	13,299	0.01%
2020/03/06	7	11.67	0	0.00	11.70	7	12,639	0.06%
2020/03/04	0	0.00	17	11.51	11.55	-17	12,447	-0.14%
2020/03/03	15	11.45	0	0.00	11.40	15	12,316	0.12%
2020/02/24	1	11.55	5	11.60	11.55	-4	12,302	-0.03%
2020/02/21	0	0.00	0.1	11.75	11.75	-0.1	12,615	0.00%
2020/02/20	1	11.80	3	11.80	11.85	-2	12,626	-0.02%
2020/02/13	3	11.85	0	0.00	11.90	3	12,232	0.02%
2020/02/12	0	0.00	20	11.85	11.80	-20	12,237	-0.16%
2020/02/11	20	11.65	0	0.00	11.65	20	12,133	0.16%
2020/02/06	0	0.00	2	11.90	11.95	-2	12,973	-0.02%
2020/02/04	2	11.60	25	11.40	11.60	-23	13,085	-0.18%
2020/02/03	25	11.25	0	0.00	11.45	25	13,083	0.19%
2020/01/31	0	0.00	2	11.80	11.75	-2	13,329	-0.02%
2020/01/30	0	0.00	11.9	12.23	11.80	-11.9	13,347	-0.09%
2020/01/20	4	13.00	0	0.00	12.95	4	13,050	0.03%
2020/01/15	15	13.23	0	0.00	13.15	15	13,205	0.11%
2020/01/14	3	13.25	0	0.00	13.20	3	13,241	0.02%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	5	13.15	9	13.12	13.15	-4	13,087	-0.03%
2020/01/09	0	0.00	4	12.75	12.85	-4	12,620	-0.03%
2020/01/08	0	0.00	3	12.70	12.60	-3	12,602	-0.02%
2020/01/07	0	0.00	5	12.95	12.90	-5	12,458	-0.04%
2020/01/06	1	13.05	9	13.14	13.00	-8	12,401	-0.06%
2020/01/03	5	13.00	3	13.00	13.00	2	12,096	0.02%
2019/12/30	0	0.00	1	12.55	12.50	-1	11,447	-0.01%
2019/12/27	0	0.00	31	12.53	12.50	-31	11,556	-0.27%
2019/12/25	30	12.50	0	0.00	12.55	30	11,797	0.25%
2019/12/23	0	0.00	5.1	12.50	12.55	-5.1	11,986	-0.04%
2019/12/19	1	12.65	0.2	12.50	12.50	0.8	12,072	0.01%
2019/12/18	0	0.00	25	12.66	12.65	-25	11,984	-0.21%
2019/12/17	0	0.00	0.5	12.45	12.50	-0.5	11,735	0.00%
2019/12/16	0	0.00	2	12.40	12.45	-2	11,701	-0.02%
2019/12/13	2	12.40	15	12.37	12.40	-13	11,696	-0.11%
2019/12/12	3.7	12.25	0	0.00	12.25	3.7	11,533	0.03%
2019/12/11	0.9	12.25	0	0.00	12.20	0.9	11,623	0.01%
2019/12/10	0	0.00	0.2	12.30	12.25	-0.2	11,682	0.00%
2019/12/09	5	12.20	0	0.00	12.20	5	11,742	0.04%
2019/12/06	1	12.30	1	12.25	12.25	0	11,693	0.00%
2019/12/05	2	12.35	20.1	12.35	12.35	-18.1	11,600	-0.16%
2019/12/04	0	0.00	0.6	12.35	12.35	-0.6	11,313	-0.01%
2019/12/02	0	0.00	0.8	12.30	12.30	-0.8	11,381	-0.01%
2019/11/29	1	12.40	0	0.00	12.40	1	11,292	0.01%
2019/11/28	7	12.58	0	0.00	12.55	7	11,148	0.06%
2019/11/26	0	0.00	0.8	12.40	12.50	-0.8	10,997	-0.01%
2019/11/25	0	0.00	0.8	12.35	12.35	-0.8	10,860	-0.01%
2019/11/22	0	0.00	21.9	12.42	12.40	-21.9	10,857	-0.20%
2019/11/21	10	12.55	2	12.60	12.55	8	10,902	0.07%
2019/11/20	0	0.00	2.2	12.52	12.85	-2.2	10,885	-0.02%
2019/11/06	0	0.00	2	12.70	12.80	-2	11,286	-0.02%
2019/11/05	4	12.48	20	12.55	12.65	-16	11,154	-0.14%
2019/11/04	2.6	12.66	0	0.00	12.80	2.6	10,738	0.02%
2019/11/01	10	12.50	10	12.50	12.50	0	10,651	0.00%
2019/10/30	12	12.55	0	0.00	12.60	12	11,159	0.11%
2019/10/29	2	12.80	0	0.00	12.70	2	10,954	0.02%
2019/10/28	2	13.05	2	13.15	13.05	0	11,109	0.00%
2019/10/25	10	13.25	0.8	13.15	13.20	9.2	11,122	0.08%
2019/10/23	1	13.20	0	0.00	13.20	1	11,233	0.01%
2019/10/22	0	0.00	2	13.30	13.40	-2	11,330	-0.02%
2019/10/21	0	0.00	3	13.25	13.25	-3	11,346	-0.03%
2019/10/18	2	13.08	40	13.11	13.15	-38	12,024	-0.32%
2019/10/17	0	0.00	2	12.95	13.10	-2	12,137	-0.02%
2019/10/16	30	13.00	2	13.00	13.00	28	12,308	0.23%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/08	0	0.00	2	12.80	12.70	-2	12,213	-0.02%
2019/10/03	2	12.70	0	0.00	12.70	2	12,315	0.02%
2019/10/02	1	13.00	0	0.00	13.05	1	12,431	0.01%
2019/10/01	10	13.20	0	0.00	13.25	10	12,417	0.08%
2019/09/23	5	13.15	0	0.00	13.15	5	13,010	0.04%
2019/09/17	0	0.00	10	13.05	13.05	-10	13,234	-0.08%
2019/09/16	5	13.05	0	0.00	13.00	5	13,336	0.04%
2019/09/12	5	13.25	0	0.00	13.30	5	13,412	0.04%
2019/09/10	3	13.25	4	13.25	13.15	-1	13,246	-0.01%
2019/09/09	0	0.00	1	13.15	13.20	-1	13,185	-0.01%
2019/09/06	0	0.00	2	13.00	13.15	-2	13,126	-0.02%
2019/09/05	0	0.00	30	12.95	13.05	-30	13,032	-0.23%
2019/09/02	30	12.85	0	0.00	12.85	30	12,927	0.23%
2019/08/23	5	12.80	5	12.90	12.90	0	12,875	0.00%
2019/08/22	0	0.00	0.2	12.70	12.70	-0.2	12,850	0.00%
2019/08/20	2	12.55	0	0.00	12.50	2	12,885	0.02%
2019/08/15	4	12.63	80	12.60	12.65	-76	12,550	-0.61%
2019/08/14	2	12.80	0	0.00	12.90	2	12,447	0.02%
2019/08/13	82	13.20	0	0.00	13.10	82	12,140	0.68%
2019/08/02	1	13.70	0	0.00	13.40	1	12,013	0.01%
2019/08/01	0.5	14.05	0	0.00	14.10	0.5	11,675	0.00%
2019/07/31	2	14.43	3	14.25	14.40	-1	11,636	-0.01%
2019/07/30	1	14.20	77	14.20	14.25	-76	11,591	-0.66%
2019/07/29	75	14.15	3	14.10	14.20	72	11,589	0.62%
2019/07/26	1	13.95	9.7	13.95	14.00	-8.7	11,462	-0.08%
2019/07/22	0	0.00	12	14.04	14.15	-12	11,146	-0.11%
2019/07/19	4	13.60	1	13.60	13.65	3	10,570	0.03%
2019/07/18	7	13.50	0	0.00	13.50	7	10,554	0.07%
2019/07/15	0	0.00	1	13.20	13.35	-1	11,357	-0.01%
2019/07/11	0	0.00	80	13.45	13.40	-80	11,655	-0.69%
2019/07/09	0	0.00	0.2	13.30	13.40	-0.2	12,327	0.00%
2019/07/08	0	0.00	29	13.38	13.30	-29	12,318	-0.24%
2019/07/04	0	0.00	14	13.60	13.50	-14	11,989	-0.12%
2019/07/03	0	0.00	10	13.40	13.40	-10	11,851	-0.08%
2019/07/01	0	0.00	6	13.10	13.10	-6	11,539	-0.05%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/06/27	1	12.60	9	12.65	12.65	-8	11,223	-0.07%
2019/06/26	0	0.00	5	12.60	12.60	-5	11,197	-0.04%
2019/06/25	5	12.50	0	0.00	12.50	5	11,164	0.04%
2019/06/24	80	12.55	0	0.00	12.50	80	11,265	0.71%
2019/06/21	1	12.50	15	12.46	12.45	-14	11,358	-0.12%
2019/06/20	15	12.40	5	12.50	12.50	10	11,438	0.09%
2019/06/14	0	0.00	90	12.05	12.05	-90	11,264	-0.80%
2019/06/11	10	12.00	2	12.05	12.05	8	11,463	0.07%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/31	0	0.00	10	12.05	12.10	-10	11,382	-0.09%
2019/05/28	90	12.00	0	0.00	11.90	90	11,758	0.77%
2019/05/23	2	11.90	133	12.03	11.95	-131	12,022	-1.09%	大賣/鉅額交易
2019/05/17	1	12.10	1	12.20	12.05	0	12,242	0.00%
2019/05/15	40	12.40	2	12.40	12.40	38	12,304	0.31%
2019/05/14	6	12.30	5	12.45	12.35	1	12,283	0.01%
2019/05/13	0	0.00	15	12.63	12.60	-15	12,168	-0.12%
2019/05/10	7	12.51	5	12.70	12.50	2	12,205	0.02%
2019/05/09	5	12.60	0	0.00	12.60	5	12,018	0.04%
2019/05/06	2	13.00	8	13.10	13.05	-6	11,436	-0.05%
2019/05/03	0	0.00	0.2	13.60	13.70	-0.2	10,955	0.00%
2019/05/02	0	0.00	6	13.65	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/29	1	13.30	2	13.40	13.40	-1	10,393	-0.01%
2019/04/26	2	13.30	0	0.00	13.30	2	10,284	0.02%
2019/04/24	3	13.40	10	13.50	13.20	-7	10,129	-0.07%
2019/04/23	10	13.15	0	0.00	13.45	10	10,026	0.10%
2019/04/22	0	0.00	11	13.45	13.30	-11	9,816	-0.11%
2019/04/19	2	12.95	0	0.00	12.95	2	9,401	0.02%
2019/04/17	1	12.70	30	12.70	12.70	-29	8,847	-0.33%
2019/04/16	0	0.00	106	12.68	12.65	-106	8,641	-1.23%	大賣/鉅額交易
2019/04/15	0	0.00	42	12.37	12.60	-42	8,450	-0.50%
2019/04/12	40	12.20	0	0.00	12.20	40	8,059	0.50%
2019/04/11	95	12.10	40	12.15	12.20	55	8,020	0.69%
2019/04/09	2	12.05	0	0.00	12.05	2	7,981	0.03%
2019/04/08	40.5	12.05	0	0.00	12.05	40.5	8,021	0.50%
2019/04/03	53	11.95	0	11.95	12.00	53	7,930	0.67%
2019/04/01	50	11.90	0	0.00	11.85	50	7,937	0.63%
2019/03/29	10	11.95	0	0.00	11.95	10	7,863	0.13%
2019/03/27	23	11.71	5	11.70	11.70	18	8,052	0.22%
2019/03/26	7	11.90	0	0.00	11.85	7	8,036	0.09%
2019/03/25	4	12.10	0	0.00	11.90	4	7,976	0.05%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/18	0	0.00	2	12.10	12.15	-2	8,704	-0.02%
2019/03/15	2	12.10	1	12.10	12.20	1	8,818	0.01%
2019/03/14	1	12.05	10	12.10	12.05	-9	8,766	-0.10%
2019/03/13	10	12.20	100	12.20	12.20	-90	8,915	-1.01%
2019/03/07	7	12.15	0	0.00	12.15	7	11,056	0.06%
2019/03/06	0	0.00	50	12.25	12.25	-50	11,288	-0.44%
2019/03/05	13	12.23	0	0.00	12.20	13	11,745	0.11%
2019/03/04	22	12.45	0	0.00	12.40	22	11,900	0.18%
2019/02/27	2	12.45	3	12.58	12.45	-1	11,874	-0.01%
2019/02/26	20	12.45	8	12.48	12.50	12	11,688	0.10%
2019/02/21	0	0.00	100	12.20	12.25	-100	11,478	-0.87%
2019/02/20	60	11.95	0	0.00	12.00	60	11,234	0.53%
2019/02/19	5	11.90	5	11.90	11.90	0	11,208	0.00%
2019/02/18	2	11.90	0	0.00	11.85	2	11,257	0.02%
2019/02/15	43	11.94	0	0.00	11.85	43	11,419	0.38%
2019/02/14	5	11.85	2	11.85	11.90	3	11,375	0.03%
2019/01/30	13	12.10	0	0.00	11.95	13	11,311	0.11%
2019/01/28	0	0.00	6	12.05	12.05	-6	11,411	-0.05%
2019/01/25	5	12.05	0	0.00	12.05	5	11,464	0.04%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/21	0	0.00	2	12.10	12.05	-2	11,868	-0.02%
2019/01/18	0	0.00	10	12.05	12.05	-10	11,933	-0.08%
2019/01/17	19	11.97	1	11.95	12.00	18	12,116	0.15%
2019/01/16	0	0.00	2	12.05	12.00	-2	12,202	-0.02%
2019/01/15	0	0.00	5	12.00	12.10	-5	12,229	-0.04%
2019/01/09	0	0.00	10	12.05	12.05	-10	12,471	-0.08%
2019/01/08	10	11.90	15	11.85	11.85	-5	12,407	-0.04%
2019/01/07	15	11.80	2	11.75	11.95	13	12,443	0.10%
2019/01/02	3	12.05	3	11.88	11.90	0	12,768	0.00%
2018/12/27	100	12.10	0	0.00	12.00	100	12,791	0.78%
2018/12/24	0	0.00	2	12.15	12.15	-2	12,676	-0.02%
2018/12/22	3.4	12.01	10	12.05	12.05	-6.6	12,700	-0.05%
2018/12/21	15	12.02	0	0.00	12.05	15	12,750	0.12%
2018/12/20	0	0.00	100	12.35	12.30	-100	12,629	-0.79%
2018/12/18	2	12.60	0	0.00	12.50	2	12,435	0.02%
2018/12/17	0	0.00	10	12.45	12.85	-10	12,300	-0.08%
2018/12/14	0	0.00	55	12.45	12.50	-55	12,009	-0.46%
2018/12/13	0	0.00	8	12.36	12.50	-8	12,011	-0.07%
2018/12/12	0.1	12.15	0	0.00	12.15	0.1	11,644	0.00%
2018/12/11	0.8	12.05	3	12.05	12.05	-2.3	11,561	-0.02%
2018/12/06	2	11.93	0	0.00	11.90	2	11,273	0.02%
2018/12/05	0	0.00	2	12.20	12.20	-2	11,076	-0.02%
2018/12/04	166	12.28	3	12.15	12.25	163	10,963	1.49%	大買/鉅額交易
2018/12/03	16	12.01	188	11.92	11.95	-172	10,609	-1.62%	大賣/鉅額交易
2018/11/30	68	11.76	35	11.78	11.65	33	10,062	0.33%
2018/11/28	54	11.84	59	12.11	12.15	-5	8,833	-0.06%
2018/11/27	0	0.00	2	11.70	11.75	-2	8,377	-0.02%
2018/11/26	120	11.70	2	11.65	11.65	118	8,199	1.44%	大買/鉅額交易
2018/11/21	0	0.00	3	11.50	11.70	-3	8,322	-0.04%
2018/11/20	0	0.00	3	11.65	11.65	-3	8,193	-0.04%
2018/11/15	0	0.00	1	11.70	11.70	-1	8,162	-0.01%
2018/11/14	10	11.45	0	0.00	11.70	10	8,118	0.12%
2018/11/13	1	11.45	0	0.00	11.40	1	8,000	0.01%
2018/11/12	0	0.00	10	11.35	11.35	-10	8,004	-0.12%
2018/11/02	0	0.00	40	11.35	11.35	-40	8,002	-0.50%
2018/10/31	30	11.40	0	0.00	11.40	30	8,066	0.37%
2018/10/29	10	11.15	10	11.20	11.15	0	8,089	0.00%
2018/10/25	3	11.52	6	11.43	11.40	-3	8,166	-0.04%
2018/10/22	20	12.15	30	12.20	12.20	-10	8,002	-0.12%
2018/10/19	10	12.10	0	0.00	12.35	10	7,969	0.13%
2018/10/18	11	12.26	5	12.15	12.15	6	7,878	0.08%
2018/10/16	4	11.70	0	0.00	11.75	4	7,790	0.05%
2018/10/12	10	11.65	0	0.00	11.70	10	7,777	0.13%
2018/10/11	5	11.55	0	0.00	11.55	5	7,688	0.07%
2018/10/09	1	12.55	0	0.00	12.55	1	7,394	0.01%
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	0.01%
2018/09/14	0	0.00	3	12.35	12.40	-3	8,688	-0.03%
2018/09/13	3	12.25	0	0.00	12.35	3	8,809	0.03%
2018/09/12	7	12.26	0	0.00	12.20	7	8,844	0.08%
2018/08/28	3	13.40	0	0.00	13.55	3	8,936	0.03%
2018/08/27	0	0.00	7	13.40	13.40	-7	8,847	-0.08%
2018/08/22	0	0.00	4	13.65	13.65	-4	9,155	-0.04%
2018/08/17	0	0.00	4	13.15	13.00	-4	9,325	-0.04%
2018/08/16	18	13.20	0	0.00	13.30	18	9,419	0.19%
2018/08/14	0	0.00	3	13.50	13.50	-3	10,051	-0.03%
2018/08/10	1	14.00	0	0.00	13.90	1	10,133	0.01%
2018/08/09	0	0.00	9	14.20	14.20	-9	10,151	-0.09%
2018/08/08	2	14.30	0	0.00	14.15	2	10,192	0.02%
2018/08/07	9	14.29	7	14.30	14.35	2	10,188	0.02%
2018/08/06	1	14.50	6	14.40	14.40	-5	10,217	-0.05%
2018/08/03	0	0.00	20	13.95	14.00	-20	10,098	-0.20%
2018/07/26	0	0.00	10	13.50	13.60	-10	10,251	-0.10%
2018/07/25	0	0.00	1	13.55	13.45	-1	10,353	-0.01%
2018/07/24	9	13.55	0	0.00	13.55	9	10,704	0.08%
2018/07/20	0	0.00	5	13.40	13.40	-5	11,007	-0.05%
2018/07/19	2	13.30	1	13.40	13.45	1	11,111	0.01%
2018/07/18	5	13.35	0	0.00	13.40	5	11,359	0.04%
2018/07/17	1	13.15	0	0.00	13.20	1	11,352	0.01%
2018/07/12	3	12.87	0	0.00	12.90	3	11,588	0.03%
2018/07/06	0	0.00	40	12.85	12.85	-40	11,718	-0.34%
2018/07/05	1	13.00	0	0.00	12.90	1	11,719	0.01%
2018/07/03	1	13.30	10	13.40	13.20	-9	11,842	-0.08%
2018/07/02	4	13.39	0	0.00	13.35	4	11,812	0.03%
2018/06/28	2	12.90	0	0.00	12.95	2	11,482	0.02%
2018/06/27	22	13.33	0	0.00	13.05	22	11,368	0.19%
2018/06/26	20	13.35	14	13.25	13.30	6	11,309	0.05%
2018/06/22	17	14.11	12	14.10	14.10	5	11,204	0.04%
2018/06/21	12	14.25	12	14.25	14.25	0	11,323	0.00%
2018/06/20	11	14.39	1	14.50	14.35	10	11,437	0.09%
2018/06/19	0.6	14.55	0	0.00	14.55	0.6	11,403	0.01%
2018/06/15	3	14.80	0	0.00	14.80	3	11,767	0.03%
2018/06/14	2.1	14.70	0	0.00	14.75	2.1	12,018	0.02%
2018/06/12	0	0.00	4	14.78	14.75	-4	12,633	-0.03%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	1	14.85	2	14.85	14.80	-1	12,606	-0.01%
2018/06/07	0	0.00	20	14.90	14.95	-20	12,679	-0.16%
2018/06/05	1	14.90	0	0.00	15.00	1	13,099	0.01%
2018/06/04	1	14.95	23	14.90	14.95	-22	13,119	-0.17%
2018/06/01	1	14.75	5	14.85	14.90	-4	13,142	-0.03%
2018/05/31	1	14.65	5	14.70	14.85	-4	13,396	-0.03%
2018/05/30	4	14.85	0	0.00	14.75	4	13,509	0.03%
2018/05/25	0.2	15.10	2	15.20	15.10	-1.8	13,828	-0.01%
2018/05/24	25	15.30	0	0.00	15.25	25	13,928	0.18%
2018/05/23	5	15.30	3	15.30	15.25	2	13,882	0.01%
2018/05/22	0	0.00	32	15.63	15.40	-32	13,950	-0.23%
2018/05/17	2	14.75	0	0.00	14.70	2	13,812	0.01%
2018/05/14	10	14.60	0	0.00	14.65	10	15,200	0.07%
2018/05/09	2	15.10	0	0.00	15.00	2	15,801	0.01%
2018/05/07	1	14.95	0	0.00	14.95	1	15,977	0.01%
2018/05/03	0	0.00	20	15.05	15.00	-20	15,982	-0.13%
2018/05/02	7	15.14	13	15.15	15.05	-6	16,161	-0.04%
2018/04/30	0	0.00	22	14.94	15.10	-22	16,509	-0.13%
2018/04/27	9	14.20	0	0.00	14.30	9	16,687	0.05%
2018/04/26	30	14.35	0	0.00	14.20	30	17,170	0.17%
2018/04/25	6	14.43	10	14.40	14.30	-4	17,237	-0.02%
2018/04/24	2	14.55	1	14.65	14.55	1	17,631	0.01%
2018/04/20	10	15.05	2	15.00	14.95	8	18,094	0.04%
2018/04/19	1	15.00	0	0.00	14.95	1	18,319	0.01%
2018/04/18	2	14.80	10	14.70	14.75	-8	18,481	-0.04%
2018/04/16	3	14.97	5	15.00	14.90	-2	19,295	-0.01%
2018/04/13	0	0.00	10	15.15	15.05	-10	19,558	-0.05%
2018/04/12	3	15.08	0	0.00	15.00	3	20,260	0.01%
2018/04/11	10	15.15	0	0.00	15.05	10	22,728	0.04%
2018/04/10	25	15.17	0	0.00	15.10	25	24,086	0.10%
2018/04/09	3	15.15	1	15.15	15.15	2	26,348	0.01%
2018/04/02	10	15.20	0	0.00	15.20	10	28,675	0.03%
2018/03/30	2	15.10	0.1	15.10	15.10	1.9	29,003	0.01%
2018/03/29	3	15.05	0	0.00	15.05	3	29,102	0.01%
2018/03/28	14	15.11	0	0.00	15.10	14	29,124	0.05%
2018/03/27	33	15.28	0	0.00	15.30	33	29,139	0.11%
2018/03/26	10	15.10	1.5	15.22	15.20	8.5	29,356	0.03%
2018/03/23	0	0.00	1	15.40	15.40	-1	29,609	0.00%
2018/03/22	16	15.80	5	15.80	15.75	11	29,682	0.04%
2018/03/21	6	15.93	0	0.00	15.90	6	29,610	0.02%
2018/03/20	12	16.13	0	0.00	16.15	12	29,294	0.04%
2018/03/19	11	16.10	28	16.04	16.20	-17	29,292	-0.06%
2018/03/16	1	15.55	0	0.00	15.60	1	29,043	0.00%
2018/03/15	6	15.63	0	0.00	15.60	6	29,131	0.02%
2018/03/13	17	15.70	1	15.70	15.70	16	29,749	0.05%
2018/03/12	11	15.82	9	15.85	15.85	2	31,022	0.01%
2018/03/09	2	15.40	10	15.50	15.45	-8	31,322	-0.03%
2018/03/08	1	15.15	0	0.00	15.10	1	31,526	0.00%
2018/03/05	2	15.30	1	15.40	15.20	1	32,372	0.00%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/03/01	5	15.75	0	0.00	15.90	5	32,670	0.02%
2018/02/27	2	15.53	0	0.00	15.45	2	32,580	0.01%
2018/02/26	1	15.55	0	0.00	15.45	1	32,608	0.00%
2018/02/23	17	15.51	0	0.00	15.50	17	32,621	0.05%
2018/02/22	1	15.55	0	0.00	15.60	1	32,912	0.00%
2018/02/12	14	15.21	0	0.00	15.10	14	32,807	0.04%
2018/02/09	0	0.00	7	14.79	15.10	-7	32,797	-0.02%
2018/02/07	25	15.69	52	15.79	15.50	-27	32,820	-0.08%
2018/02/06	27	15.66	38	15.53	15.30	-11	33,097	-0.03%
2018/02/05	16	16.34	5	16.30	16.45	11	32,631	0.03%
2018/02/02	0	0.00	1	16.90	16.80	-1	32,616	0.00%
2018/02/01	5	17.20	0	0.00	17.15	5	32,782	0.02%
2018/01/30	21	17.21	1	17.30	17.20	20	33,901	0.06%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	34,056	0.01%
2018/01/24	20	17.40	22	17.60	17.60	-2	34,671	-0.01%
2018/01/23	9	17.12	10	17.05	17.15	-1	34,505	0.00%
2018/01/22	17	17.57	10	17.50	17.50	7	34,772	0.02%
2018/01/19	6	18.01	0	0.00	18.05	6	34,455	0.02%
2018/01/18	6	18.00	10	18.05	18.10	-4	34,640	-0.01%
2018/01/16	5	17.85	0	0.00	17.80	5	35,518	0.01%
2018/01/15	0	0.00	5	18.19	18.05	-5	35,990	-0.01%
2018/01/12	10	17.86	9.3	17.91	18.00	0.7	36,139	0.00%
2018/01/11	68	18.02	7	17.95	17.85	61	35,930	0.17%
2018/01/10	0	0.00	18	18.03	17.75	-18	35,893	-0.05%
2018/01/09	11	18.25	30	18.25	18.20	-19	35,609	-0.05%
2018/01/08	16	18.41	8	18.36	18.40	8	35,487	0.02%
2018/01/05	46	18.52	161	18.55	18.70	-115	35,212	-0.33%	大賣/鉅額交易
2018/01/04	273	17.80	137	18.08	18.15	136	32,858	0.41%	大買/大賣/鉅額交易
2018/01/03	41	17.99	7	18.13	17.70	34	31,810	0.11%
2018/01/02	9	17.86	93.1	17.75	17.95	-84.1	29,691	-0.28%