長榮 (2603)-合庫-鳳山券商分點個股進出

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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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	7	175.07	18.9	175.16	172.50	-11.9	36,159	-0.03%
2024/04/18	7.1	169.15	0	0.00	168.00	7.1	36,032	0.02%
2024/04/17	8	170.88	0	0.00	170.50	8	36,093	0.02%
2024/04/16	7	172.78	3	174.83	170.50	4	36,505	0.01%
2024/04/15	4	174.99	10.2	178.50	178.00	-6.2	37,006	-0.02%
2024/04/12	1.2	174.75	30.2	176.26	176.50	-29	37,086	-0.08%
2024/04/11	0	0.00	14.1	173.47	175.00	-14.1	37,542	-0.04%
2024/04/10	4	171.00	4.2	170.29	169.00	-0.2	38,445	0.00%
2024/04/09	0.1	171.00	7.6	171.48	171.00	-7.4	39,073	-0.02%
2024/04/08	9	166.33	10.6	167.10	168.00	-1.6	39,673	0.00%
2024/04/03	16.4	166.07	4	165.75	165.00	12.4	39,600	0.03%
2024/04/02	22	164.29	35.1	165.60	165.50	-13.1	39,719	-0.03%
2024/04/01	23.1	169.09	10.4	170.01	167.50	12.8	39,542	0.03%
2024/03/29	23.4	173.16	27.1	175.33	172.00	-3.6	39,509	-0.01%
2024/03/28	7.8	173.86	5.5	175.36	176.00	2.3	39,026	0.01%
2024/03/27	3	174.02	23.3	175.04	175.50	-20.3	38,886	-0.05%
2024/03/26	8.8	171.85	8	171.44	171.50	0.8	39,666	0.00%
2024/03/25	18	174.33	18	173.69	173.50	0	40,019	0.00%
2024/03/22	41.6	171.91	31.5	170.21	170.00	10.1	40,849	0.02%
2024/03/21	38.2	177.94	24.9	176.48	175.00	13.3	41,611	0.03%
2024/03/20	36	181.00	27.9	180.30	176.00	8.1	41,532	0.02%
2024/03/19	20	171.61	24.2	170.38	177.00	-4.3	40,415	-0.01%
2024/03/18	18.3	164.74	21.1	162.31	164.50	-2.8	39,780	-0.01%
2024/03/15	76.3	168.18	23.3	167.45	166.50	53	40,039	0.13%
2024/03/14	36.7	185.44	30.1	185.13	183.50	6.6	38,795	0.02%
2024/03/13	30	192.21	8	192.00	191.00	22	38,018	0.06%
2024/03/12	11	185.27	16.1	182.50	187.50	-5.1	37,317	-0.01%
2024/03/11	12.1	181.24	10	180.50	180.00	2.1	36,896	0.01%
2024/03/08	41.8	179.75	20	181.04	179.50	21.8	36,775	0.06%
2024/03/07	6	177.41	11.5	177.02	177.50	-5.4	36,257	-0.02%
2024/03/06	10.5	173.32	8	170.50	171.50	2.5	35,864	0.01%
2024/03/05	8.1	173.43	18.6	173.45	173.50	-10.5	35,697	-0.03%
2024/03/04	8	164.19	14.6	169.95	172.00	-6.6	35,258	-0.02%
2024/03/01	7.5	165.04	9.6	166.65	165.00	-2.1	34,722	-0.01%
2024/02/29	0.4	165.13	26.2	165.25	165.50	-25.8	34,435	-0.08%
2024/02/27	0	0.00	1.3	161.88	159.50	-1.3	33,938	0.00%
2024/02/23	7.3	161.37	6.6	159.85	159.50	0.7	33,829	0.00%
2024/02/22	1.1	159.32	8.1	161.26	162.50	-7	33,543	-0.02%
2024/02/21	10	155.15	6.1	156.02	155.00	3.9	32,882	0.01%
2024/02/20	3.2	152.13	14	153.68	153.50	-10.8	32,583	-0.03%
2024/02/19	0	0.00	3	148.17	149.00	-3	32,553	-0.01%
2024/02/16	4	150.75	3	149.67	148.00	1	32,785	0.00%
2024/02/15	36.2	147.72	34	148.40	149.00	2.2	33,361	0.01%
2024/02/05	0.1	150.59	24	151.63	152.00	-23.9	33,037	-0.07%
2024/02/02	33.1	150.88	1	151.00	150.00	32.1	32,998	0.10%
2024/02/01	12	156.00	59.4	153.81	157.00	-47.4	32,542	-0.15%
2024/01/31	10.3	150.01	2	151.75	150.50	8.3	32,117	0.03%
2024/01/30	2	152.00	17	152.03	151.50	-15	32,035	-0.05%
2024/01/29	16	150.31	0	0.00	151.50	16	32,167	0.05%
2024/01/26	15.1	150.50	32.1	152.57	151.00	-17.1	32,157	-0.05%
2024/01/25	32.1	151.81	3	152.33	151.50	29.1	32,011	0.09%
2024/01/24	25.1	153.67	24	154.58	153.50	1.1	31,874	0.00%
2024/01/23	28.1	152.52	8	153.81	152.50	20.1	31,848	0.06%
2024/01/22	7	149.57	4.2	150.48	152.50	2.8	31,840	0.01%
2024/01/19	16	155.28	2	155.75	155.00	14	31,526	0.04%
2024/01/18	8	156.88	21.6	156.32	158.00	-13.6	31,319	-0.04%
2024/01/17	7.2	153.17	6	153.42	152.50	1.2	30,863	0.00%
2024/01/16	14	154.64	59.1	155.16	153.50	-45.1	30,351	-0.15%
2024/01/15	9.3	157.42	17	158.79	158.50	-7.7	29,887	-0.03%
2024/01/12	1	153.50	13.5	155.12	156.50	-12.5	29,552	-0.04%
2024/01/11	7.1	148.72	5.3	148.96	149.00	1.8	28,933	0.01%
2024/01/10	15.1	148.04	10.4	148.03	148.00	4.7	28,833	0.02%
2024/01/09	10.3	152.36	3.8	150.97	151.50	6.5	28,159	0.02%
2024/01/08	11.1	160.21	9.4	160.82	160.50	1.7	27,201	0.01%
2024/01/05	3.1	161.81	3.9	162.71	162.50	-0.8	26,660	0.00%
2024/01/04	2.6	161.41	47.1	161.11	161.00	-44.6	26,027	-0.17%
2024/01/03	1.1	154.36	12.6	154.54	155.00	-11.5	25,080	-0.05%
2024/01/02	1	154.00	10.5	152.00	151.00	-9.5	24,376	-0.04%
2023/12/29	2.1	143.00	1.4	144.06	143.50	0.7	23,571	0.00%
2023/12/28	54	145.91	5	144.40	143.00	49	23,503	0.21%
2023/12/27	8	148.63	4	149.50	147.00	4	23,295	0.02%
2023/12/26	5	145.10	5.3	145.88	146.50	-0.3	23,118	0.00%
2023/12/25	28.8	142.96	57	145.52	142.00	-28.2	22,603	-0.12%
2023/12/22	11.2	150.70	5	151.92	153.00	6.2	21,338	0.03%
2023/12/21	24.3	151.44	42.1	150.53	152.00	-17.8	20,511	-0.09%
2023/12/20	17.2	146.56	24.3	146.75	148.00	-7.1	19,284	-0.04%
2023/12/19	23.4	144.66	31.5	145.13	147.00	-8	18,551	-0.04%
2023/12/18	12	139.75	29.8	140.87	141.50	-17.8	17,480	-0.10%
2023/12/15	5	133.60	28.1	132.62	134.00	-23.1	16,324	-0.14%
2023/12/14	14	128.96	3.2	128.95	129.00	10.8	15,980	0.07%
2023/12/13	15	128.20	9.4	129.12	129.50	5.6	16,287	0.03%
2023/12/12	14.2	126.10	48.3	128.41	129.00	-34.2	17,166	-0.20%
2023/12/11	3.1	120.32	30	120.60	122.00	-26.9	16,528	-0.16%
2023/12/08	4	116.50	2	117.75	118.50	2	16,123	0.01%
2023/12/07	41	116.48	0	0.00	115.50	41	16,004	0.26%
2023/12/06	0.4	117.00	9	117.33	117.00	-8.6	16,028	-0.05%
2023/12/05	4.1	117.38	3	118.50	117.50	1.1	15,952	0.01%
2023/12/04	30	117.57	38.1	117.06	118.50	-8.1	15,627	-0.05%
2023/12/01	0	0.00	5	114.00	114.50	-5	15,074	-0.03%
2023/11/30	11	112.00	2	112.00	112.00	9	15,019	0.06%
2023/11/29	2	112.00	3	112.17	112.00	-1	15,059	-0.01%
2023/11/28	3	113.67	2	114.00	114.00	1	14,999	0.01%
2023/11/27	0.3	113.50	3	113.50	113.50	-2.7	14,933	-0.02%
2023/11/24	1	113.00	7.1	112.50	113.00	-6.1	14,895	-0.04%
2023/11/22	2.1	112.02	2	112.00	112.00	0.1	14,926	0.00%
2023/11/21	3	113.00	0.5	113.50	113.50	2.5	14,894	0.02%
2023/11/20	4.1	113.63	4	113.38	114.00	0.1	14,878	0.00%
2023/11/17	8	115.19	8	115.44	115.00	0	14,806	0.00%
2023/11/16	4	116.25	19	116.37	117.00	-15	14,770	-0.10%
2023/11/15	6	113.75	20.1	114.95	115.50	-14.1	14,653	-0.10%
2023/11/14	27	114.87	39	115.62	114.00	-12	15,129	-0.08%
2023/11/13	6	108.50	1	108.50	108.50	5	14,642	0.03%
2023/11/10	3	108.67	7	109.21	109.00	-4	14,845	-0.03%
2023/11/09	3	109.00	13	108.88	109.00	-10	14,856	-0.07%
2023/11/08	6	108.00	6	108.67	107.50	0	15,081	0.00%
2023/11/07	10	109.00	7	109.07	108.50	3	15,173	0.02%
2023/11/06	47	109.05	13	109.00	109.00	34	15,305	0.22%
2023/11/03	0	0.00	11	112.36	113.00	-11	15,267	-0.07%
2023/11/02	0.2	110.00	7	110.29	110.50	-6.9	15,404	-0.04%
2023/11/01	0	0.00	2.8	109.00	109.00	-2.8	15,818	-0.02%
2023/10/31	1	107.50	4	108.00	107.50	-3	16,245	-0.02%
2023/10/30	2	108.25	5.1	108.71	110.00	-3.1	16,294	-0.02%
2023/10/27	0	0.00	1.6	107.63	108.00	-1.6	16,352	-0.01%
2023/10/26	1	106.00	4	105.25	106.50	-3	16,883	-0.02%
2023/10/24	0	0.00	2	104.25	105.00	-2	17,749	-0.01%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/19	0.6	104.00	0	0.00	103.50	0.6	18,547	0.00%
2023/10/18	7.1	102.86	2	103.50	102.50	5.1	18,937	0.03%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	0	0.00	2	103.00	104.00	-2	19,727	-0.01%
2023/10/13	1	104.50	1	105.00	105.00	0	20,186	0.00%
2023/10/12	10	103.95	3	105.00	106.00	7	20,497	0.03%
2023/10/11	15.6	104.95	9.5	104.36	103.50	6.1	20,907	0.03%
2023/10/06	7	111.36	3	111.50	111.00	4	21,333	0.02%
2023/10/05	1	112.00	3	113.00	112.00	-2	21,800	-0.01%
2023/10/04	2	109.50	2	109.25	110.00	0	22,082	0.00%
2023/10/03	21.2	111.89	8.2	112.11	110.50	13	22,392	0.06%
2023/10/02	11.2	113.43	6	113.00	113.50	5.2	22,820	0.02%
2023/09/28	0	0.00	3	115.50	116.00	-3	23,131	-0.01%
2023/09/27	1.1	115.09	1	115.50	116.00	0.1	24,267	0.00%
2023/09/26	0.9	116.00	1.5	115.33	115.50	-0.6	27,344	0.00%
2023/09/25	0	0.00	1.1	115.42	116.00	-1.1	28,400	0.00%
2023/09/22	8.5	114.85	0	0.00	114.50	8.5	30,676	0.03%
2023/09/21	4	115.63	0	0.00	115.50	4	32,343	0.01%
2023/09/20	0	0.00	14.6	117.64	117.50	-14.6	32,854	-0.04%
2023/09/19	9.5	115.68	7.1	116.07	116.00	2.4	33,020	0.01%
2023/09/18	6	118.00	8.1	117.00	117.00	-2.1	33,391	-0.01%
2023/09/15	19.3	117.11	43.7	117.08	118.50	-24.4	33,494	-0.07%
2023/09/14	0.1	108.50	32.3	108.24	109.50	-32.2	32,626	-0.10%
2023/09/13	1	106.00	0.2	106.50	106.50	0.8	32,821	0.00%
2023/09/12	25.1	106.00	0	0.00	106.50	25.1	33,615	0.07%
2023/09/11	5.2	105.50	0.8	105.50	106.50	4.4	33,978	0.01%
2023/09/08	1	106.50	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0	0.00	1.1	107.00	107.00	-1.1	34,795	0.00%
2023/09/06	2	107.00	0	0.00	107.00	2	35,038	0.01%
2023/09/05	1	107.50	1	108.00	108.50	0	35,164	0.00%
2023/09/04	0	0.00	3.1	107.16	107.50	-3.1	35,576	-0.01%
2023/09/01	5.1	105.79	1	106.00	105.50	4.1	35,625	0.01%
2023/08/31	0	0.00	1	106.50	106.50	-1	35,862	0.00%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	0	0.00	3	105.50	105.50	-3	36,398	-0.01%
2023/08/28	9	104.39	0	0.00	105.00	9	36,584	0.02%
2023/08/25	2	106.00	1	107.00	105.50	1	36,830	0.00%
2023/08/24	2	105.75	2.1	106.00	106.00	-0.1	37,012	0.00%
2023/08/23	4	106.63	0	0.00	106.50	4	37,332	0.01%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	3	105.17	0	0.00	105.00	3	37,731	0.01%
2023/08/18	41	108.51	45	108.73	107.00	-4	37,575	-0.01%
2023/08/17	0	0.00	13	103.54	106.00	-13	36,942	-0.04%
2023/08/16	19	104.34	21	104.71	104.00	-2	36,917	-0.01%
2023/08/15	7	106.93	1.1	107.00	106.00	5.9	36,768	0.02%
2023/08/14	9	106.28	4	106.50	106.50	5	36,783	0.01%
2023/08/11	3	107.67	16.4	106.43	108.00	-13.4	36,707	-0.04%
2023/08/10	0	0.00	7	106.36	107.00	-7	36,734	-0.02%
2023/08/09	1	107.00	2	107.75	106.50	-1	36,859	0.00%
2023/08/08	0	0.00	6.1	107.49	107.50	-6.1	36,719	-0.02%
2023/08/07	7.2	104.86	24	106.42	106.50	-16.9	36,651	-0.05%
2023/08/04	15	108.43	44.5	107.75	109.00	-29.5	36,474	-0.08%
2023/08/02	3.3	104.08	1	104.50	105.00	2.3	36,055	0.01%
2023/08/01	4	104.50	7.6	105.29	105.50	-3.6	35,949	-0.01%
2023/07/31	50.2	106.09	2	105.00	104.00	48.2	35,838	0.13%
2023/07/28	15	106.97	33.2	106.64	107.50	-18.2	35,459	-0.05%
2023/07/27	2	102.75	2.8	103.04	103.00	-0.8	35,471	0.00%
2023/07/26	9	101.72	10	101.55	102.00	-1	35,888	0.00%
2023/07/25	4	100.00	6.1	99.95	99.70	-2.1	35,577	-0.01%
2023/07/24	24	99.76	2	99.90	99.30	22	35,591	0.06%
2023/07/21	20.1	101.10	4	101.75	101.00	16.1	35,463	0.05%
2023/07/20	7.7	100.01	18.1	100.07	101.00	-10.4	35,242	-0.03%
2023/07/19	10.5	99.32	4.1	99.57	98.10	6.4	34,939	0.02%
2023/07/18	39	99.21	23.4	98.86	98.60	15.6	34,607	0.05%
2023/07/17	2.1	98.78	23	97.95	98.40	-20.9	34,323	-0.06%
2023/07/14	9.1	97.68	6	97.73	96.50	3.1	34,205	0.01%
2023/07/13	16.2	97.45	32.4	96.75	95.90	-16.2	34,165	-0.05%
2023/07/12	14.7	100.67	17.2	100.77	100.50	-2.5	33,790	-0.01%
2023/07/11	13.3	103.42	6	102.58	104.00	7.3	33,810	0.02%
2023/07/10	11.5	105.37	2	104.27	104.50	9.5	33,576	0.03%
2023/07/07	4.6	107.23	41.5	107.98	108.00	-36.9	33,543	-0.11%
2023/07/06	20	105.93	12	105.92	106.50	8	33,027	0.02%
2023/07/05	25.6	105.12	36	105.32	107.00	-10.4	32,746	-0.03%
2023/07/04	97.4	107.91	43.3	106.73	105.50	54.1	31,898	0.17%
2023/07/03	20.4	100.71	32	102.08	102.50	-11.6	28,846	-0.04%
2023/06/30	54.6	91.85	36.2	92.64	93.50	18.4	27,771	0.07%
2023/06/29	48.8	154.57	13.3	155.49	155.00	35.5	25,531	0.14%
2023/06/28	11.4	157.99	5	158.70	157.50	6.4	23,792	0.03%
2023/06/27	3.2	161.19	6	161.30	161.00	-2.9	23,207	-0.01%
2023/06/26	2.3	158.58	5	159.72	160.00	-2.7	22,956	-0.01%
2023/06/21	17.2	158.81	20	160.50	158.00	-2.8	22,405	-0.01%
2023/06/20	4.1	163.37	7.8	163.08	162.50	-3.7	22,028	-0.02%
2023/06/19	5.1	163.00	5	162.70	162.00	0.1	21,797	0.00%
2023/06/16	1	164.00	11.4	165.13	166.00	-10.4	21,478	-0.05%
2023/06/15	9.3	162.00	161.9	163.00	162.00	-152.6	21,093	-0.72%	大賣/鉅額交易
2023/06/14	6.2	161.24	26.6	159.37	161.50	-20.5	21,133	-0.10%
2023/06/13	1	156.50	14.5	156.46	157.00	-13.5	21,751	-0.06%
2023/06/12	0	0.00	1.1	155.36	155.50	-1.1	23,770	0.00%
2023/06/09	0	154.00	3	154.67	155.00	-3	24,470	-0.01%
2023/06/08	27.1	153.55	44	154.65	154.00	-16.9	24,993	-0.07%
2023/06/07	31	151.32	1	151.50	151.00	30	25,857	0.12%
2023/06/06	33.2	151.02	5	151.70	151.50	28.2	26,019	0.11%
2023/06/05	27	150.99	5.1	150.69	151.00	21.9	26,045	0.08%
2023/06/02	29.7	153.25	0	0.00	152.50	29.7	26,017	0.11%
2023/06/01	7.9	153.18	1	153.50	153.50	6.9	26,177	0.03%
2023/05/31	24.8	153.23	3	155.83	153.00	21.8	26,502	0.08%
2023/05/30	66	155.85	0	0.00	153.50	66	26,649	0.25%
2023/05/29	4.3	157.05	162.7	156.95	157.00	-158.4	26,666	-0.59%	大賣/鉅額交易
2023/05/26	1	152.49	70.4	152.87	152.50	-69.4	26,727	-0.26%
2023/05/25	82	150.19	1	150.50	150.00	81	26,905	0.30%
2023/05/24	1	151.50	2	152.00	151.50	-1	27,177	0.00%
2023/05/23	2	152.50	1	151.50	151.50	1	27,736	0.00%
2023/05/22	50	151.70	12	152.75	153.50	38	27,619	0.14%
2023/05/19	63.1	150.52	2.4	151.21	150.50	60.7	27,430	0.22%
2023/05/18	19.3	151.89	14	151.57	151.00	5.3	27,342	0.02%
2023/05/17	0.1	152.00	3	151.50	151.00	-3	27,418	-0.01%
2023/05/16	7.4	151.27	2	151.00	151.00	5.4	27,540	0.02%
2023/05/15	15.1	150.53	11.6	150.95	152.50	3.5	27,598	0.01%
2023/05/12	2	151.50	5.8	152.33	152.50	-3.8	27,656	-0.01%
2023/05/11	8.9	151.61	3	152.00	151.00	5.9	27,729	0.02%
2023/05/10	9.3	153.44	12	154.17	155.00	-2.7	27,613	-0.01%
2023/05/09	8	151.00	7.1	151.07	151.00	0.9	27,411	0.00%
2023/05/08	19.3	150.59	15	150.83	151.00	4.3	27,731	0.02%
2023/05/05	4.4	151.52	5	151.50	151.50	-0.6	28,099	0.00%
2023/05/04	19.3	150.65	24	151.50	150.50	-4.7	28,367	-0.02%
2023/05/03	55.9	150.70	19	150.21	150.00	36.9	28,270	0.13%
2023/05/02	39.6	156.14	0	0.00	155.50	39.6	27,680	0.14%
2023/04/28	12	162.04	4	161.75	161.50	8	27,264	0.03%
2023/04/27	4.1	159.38	0	0.00	159.00	4.1	27,278	0.02%
2023/04/26	10.9	160.18	0	0.00	160.00	10.9	27,299	0.04%
2023/04/25	4	163.38	9.4	163.24	162.00	-5.4	27,227	-0.02%
2023/04/24	9.1	165.12	3	165.00	165.00	6.1	27,297	0.02%
2023/04/21	14.3	168.45	0	0.00	166.00	14.3	27,427	0.05%
2023/04/20	7	170.00	5.1	170.56	170.50	1.9	27,297	0.01%
2023/04/19	6	170.00	10	168.30	168.00	-4	27,522	-0.01%
2023/04/18	9	171.11	7.7	173.88	170.00	1.4	27,398	0.00%
2023/04/17	2.1	173.96	1.4	173.14	174.50	0.7	27,159	0.00%
2023/04/14	6	169.00	13.3	169.28	170.00	-7.3	26,921	-0.03%
2023/04/13	9	166.00	7.2	167.00	166.50	1.8	26,615	0.01%
2023/04/12	1	167.10	12.2	166.80	166.50	-11.2	26,726	-0.04%
2023/04/11	9.3	164.45	5	164.70	164.50	4.3	26,529	0.02%
2023/04/10	8.1	164.45	1.6	164.38	163.50	6.5	26,684	0.02%
2023/04/07	2.3	162.87	48.1	161.51	163.50	-45.8	26,603	-0.17%
2023/04/06	16.3	158.57	5	159.40	158.00	11.3	26,571	0.04%
2023/03/31	3	160.00	4.2	158.90	158.50	-1.2	26,943	0.00%
2023/03/30	2	158.50	1	158.50	158.00	1	27,792	0.00%
2023/03/29	30.2	159.35	7	159.50	158.50	23.2	28,237	0.08%
2023/03/28	0	161.00	5	161.10	160.50	-5	28,697	-0.02%
2023/03/27	2.4	158.67	15	160.67	161.00	-12.6	29,204	-0.04%
2023/03/24	12	159.92	11	160.32	160.50	1	30,143	0.00%
2023/03/23	20.1	158.85	5	159.70	159.50	15.1	30,253	0.05%
2023/03/22	33.2	161.44	35	161.57	161.50	-1.8	30,188	-0.01%
2023/03/21	10.1	161.95	10	161.05	160.50	0.1	30,206	0.00%
2023/03/20	42	162.77	39.1	163.47	162.00	3	30,099	0.01%
2023/03/17	30.4	161.47	19.7	160.90	162.00	10.7	29,846	0.04%
2023/03/16	24.2	161.08	17.2	161.36	159.50	7	29,571	0.02%
2023/03/15	65.4	175.35	28.5	174.46	167.00	36.9	28,621	0.13%
2023/03/14	16	167.44	20	169.40	171.00	-4	26,668	-0.01%
2023/03/13	11	168.27	10.4	169.10	170.50	0.6	25,971	0.00%
2023/03/10	17.1	165.41	15.6	167.14	165.00	1.5	25,495	0.01%
2023/03/09	0	0.00	4	164.50	164.50	-4	24,452	-0.02%
2023/03/08	4	162.13	3	163.00	161.00	1	24,366	0.00%
2023/03/07	5	164.50	7	162.93	166.00	-2	24,298	-0.01%
2023/03/06	3.8	163.41	2.1	163.98	164.50	1.7	24,396	0.01%
2023/03/03	11	162.50	17.2	160.27	163.00	-6.2	24,567	-0.03%
2023/03/02	6	160.50	20.9	159.10	160.50	-14.9	24,620	-0.06%
2023/03/01	1	155.00	1	156.00	156.00	0	24,421	0.00%
2023/02/24	9	156.67	10	156.50	157.00	-1	24,337	0.00%
2023/02/23	17	157.71	22.4	156.97	158.00	-5.4	24,160	-0.02%
2023/02/22	15.1	152.52	115.4	154.99	152.50	-100.3	23,941	-0.42%	大賣/
2023/02/21	7	149.43	23.9	151.74	155.00	-16.9	23,692	-0.07%
2023/02/20	1.1	145.64	0.4	147.00	147.00	0.7	23,485	0.00%
2023/02/17	21	146.24	0.8	146.00	146.00	20.2	23,860	0.08%
2023/02/16	1	148.00	2	147.50	148.00	-1	24,474	0.00%
2023/02/15	44	147.15	5.1	146.53	146.50	38.9	25,323	0.15%
2023/02/14	2	146.75	4.2	147.69	149.00	-2.2	25,695	-0.01%
2023/02/13	3.5	143.62	1	143.50	143.50	2.5	25,862	0.01%
2023/02/10	3.2	147.69	2	148.75	147.00	1.2	26,416	0.00%
2023/02/09	10.2	150.84	5	150.40	150.00	5.2	26,872	0.02%
2023/02/07	22	151.00	0	0.00	151.00	22	27,677	0.08%
2023/02/06	43.1	151.82	6	150.67	151.00	37.1	28,290	0.13%
2023/02/03	10	157.95	5.1	158.79	157.00	4.9	28,298	0.02%
2023/02/02	0.3	154.91	44.6	154.50	156.00	-44.3	28,433	-0.16%
2023/02/01	2.1	152.26	1	152.50	152.00	1.1	28,501	0.00%
2023/01/31	0	0.00	1.2	152.00	152.00	-1.2	28,789	0.00%
2023/01/30	10.2	150.66	11.5	151.65	150.50	-1.3	29,351	0.00%
2023/01/17	4	152.75	3	154.17	152.50	1	29,516	0.00%
2023/01/16	34.2	150.79	3	150.50	151.50	31.2	29,949	0.10%
2023/01/13	7	153.21	3	153.50	152.50	4	30,224	0.01%
2023/01/12	10	155.10	12	153.96	152.50	-2	31,040	-0.01%
2023/01/11	2	157.25	3	158.00	156.50	-1	31,456	0.00%
2023/01/10	9.6	155.52	4	157.00	155.50	5.6	31,952	0.02%
2023/01/09	9	155.89	11	155.50	155.00	-2	33,062	-0.01%
2023/01/06	0	0.00	2	157.00	159.00	-2	33,377	-0.01%
2023/01/05	3	158.83	7	159.00	156.50	-4	33,744	-0.01%
2023/01/04	3.2	157.38	1	161.00	156.00	2.2	34,379	0.01%
2023/01/03	11	161.36	4	161.50	160.00	7	34,692	0.02%
2022/12/30	1	161.50	7.1	162.91	163.00	-6.1	34,774	-0.02%
2022/12/29	7	159.93	3	160.00	160.00	4	35,206	0.01%
2022/12/28	7	160.50	3	161.00	159.00	4	35,835	0.01%
2022/12/27	8.3	165.16	10.1	163.57	162.50	-1.8	36,335	0.00%
2022/12/26	7.3	164.03	0.2	165.00	162.50	7.1	37,155	0.02%
2022/12/23	16	166.50	4.2	166.25	167.50	11.8	37,680	0.03%
2022/12/22	7.2	168.47	18.1	169.16	171.50	-10.9	37,869	-0.03%
2022/12/21	5	163.40	6.1	163.74	164.00	-1.1	37,883	0.00%
2022/12/20	2.2	161.02	2	164.72	158.50	0.2	38,220	0.00%
2022/12/19	7.2	163.79	4.6	162.74	162.00	2.6	38,917	0.01%
2022/12/16	9	163.06	17	161.87	164.00	-8	39,083	-0.02%
2022/12/15	1	156.50	6.2	155.69	157.00	-5.2	38,991	-0.01%
2022/12/14	4	152.38	1	152.50	152.00	3	39,638	0.01%
2022/12/13	0	0.00	4	156.63	155.00	-4	40,008	-0.01%
2022/12/12	2	154.50	4.1	153.28	154.50	-2.1	40,766	-0.01%
2022/12/09	1	152.00	12.7	153.01	154.50	-11.7	41,625	-0.03%
2022/12/08	7	150.72	6	151.33	151.00	1	42,498	0.00%
2022/12/07	25.1	151.65	58	151.43	151.50	-32.9	44,222	-0.07%
2022/12/06	58.3	152.85	2	153.25	152.50	56.3	44,704	0.13%
2022/12/05	1	158.00	2	160.25	159.00	-1	45,493	0.00%
2022/12/02	8	160.19	3	159.50	158.50	5	45,703	0.01%
2022/12/01	6	163.75	3.2	164.63	162.00	2.8	46,812	0.01%
2022/11/30	2.8	160.25	6	162.17	163.00	-3.2	46,930	-0.01%
2022/11/29	5	157.80	4.9	158.41	161.00	0.1	47,245	0.00%
2022/11/28	6	159.33	2.2	157.73	157.50	3.8	47,987	0.01%
2022/11/25	1.4	162.57	3.6	162.57	160.50	-2.2	48,129	0.00%
2022/11/24	6	160.75	17.6	158.55	161.00	-11.6	48,659	-0.02%
2022/11/23	0	0.00	9.8	153.31	153.50	-9.8	48,593	-0.02%
2022/11/22	2	149.50	5.8	149.59	150.50	-3.8	48,960	-0.01%
2022/11/21	6	148.00	2	148.75	147.50	4	49,966	0.01%
2022/11/18	4.1	150.72	3	152.83	150.50	1.1	50,925	0.00%
2022/11/17	1	155.00	20	156.50	154.00	-19	52,546	-0.04%
2022/11/16	7.1	154.36	5.6	155.94	154.50	1.5	53,035	0.00%
2022/11/15	33	154.44	1.1	154.95	155.00	31.9	54,115	0.06%
2022/11/14	5.3	153.91	9.5	154.40	155.50	-4.2	55,197	-0.01%
2022/11/11	28.6	153.94	16.2	154.72	150.00	12.4	56,578	0.02%
2022/11/10	8.2	151.03	20.1	150.85	151.00	-11.9	57,418	-0.02%
2022/11/09	13	147.23	7.8	148.64	148.50	5.2	58,833	0.01%
2022/11/08	2	147.25	8.7	147.97	147.50	-6.7	59,257	-0.01%
2022/11/07	7	142.57	85.2	143.50	143.50	-78.2	59,292	-0.13%
2022/11/04	8	136.75	15	137.07	139.00	-7	59,938	-0.01%
2022/11/03	5	134.10	7.6	133.11	135.00	-2.6	60,344	0.00%
2022/11/02	23	138.22	29	139.44	137.00	-6	61,818	-0.01%
2022/11/01	42.6	136.46	1	135.00	135.00	41.6	62,196	0.07%
2022/10/31	5.2	134.40	6	136.17	137.50	-0.8	62,743	0.00%
2022/10/28	37	139.74	0.3	137.87	137.50	36.7	62,905	0.06%
2022/10/27	5	139.80	12.2	141.20	142.50	-7.2	63,650	-0.01%
2022/10/26	18	136.17	15.8	137.02	139.00	2.2	64,661	0.00%
2022/10/25	2	139.00	7.9	139.44	139.00	-5.9	65,425	-0.01%
2022/10/24	6	137.67	9.4	140.68	137.50	-3.4	66,456	-0.01%
2022/10/21	9	136.78	12	137.17	135.50	-3	67,585	0.00%
2022/10/20	15.7	136.08	6.2	134.56	137.00	9.5	67,859	0.01%
2022/10/19	4	143.88	15	144.97	144.00	-11	68,054	-0.02%
2022/10/18	43	141.81	44.4	141.21	141.00	-1.4	68,950	0.00%
2022/10/17	40.4	139.73	37	140.30	140.00	3.4	69,802	0.00%
2022/10/14	8	149.13	43.7	151.48	152.50	-35.7	70,879	-0.05%
2022/10/13	47	146.39	35.6	144.54	144.50	11.4	71,431	0.02%
2022/10/12	76.3	150.99	44	147.20	147.00	32.3	73,758	0.04%
2022/10/11	21	154.40	28	155.46	156.00	-7	74,873	-0.01%
2022/10/07	2	155.75	8	155.69	155.50	-6	76,526	-0.01%
2022/10/06	12.2	152.45	14	152.68	155.50	-1.8	79,300	0.00%
2022/10/05	3	156.17	5.5	154.91	155.50	-2.5	80,642	0.00%
2022/10/04	9	151.78	20.2	150.25	150.50	-11.2	82,828	-0.01%
2022/10/03	3.3	153.17	69.4	149.49	149.50	-66.1	84,746	-0.08%
2022/09/30	66.2	139.23	70.4	143.51	146.00	-4.2	89,404	0.00%
2022/09/29	44	146.13	25.6	144.86	144.00	18.4	92,868	0.02%
2022/09/28	38.3	147.63	9.3	145.11	144.00	29.1	95,013	0.03%
2022/09/27	6.6	151.59	23.5	150.71	153.50	-16.9	96,326	-0.02%
2022/09/26	43.7	150.24	22.8	148.19	145.50	20.9	98,920	0.02%
2022/09/23	4.2	159.24	40.4	158.41	158.00	-36.2	101,954	-0.04%
2022/09/22	27.8	159.01	53.7	155.39	156.00	-25.9	103,290	-0.03%
2022/09/21	27	170.20	14.2	171.10	166.50	12.8	105,540	0.01%
2022/09/20	5.2	170.83	10.2	170.48	172.50	-5	106,936	0.00%
2022/09/19	38.1	174.79	11.2	181.08	169.00	26.9	109,423	0.02%
2022/09/06	27	80.75	27	80.76	80.80	-0.1	109,750	0.00%
2022/09/05	24.3	79.57	69.5	80.20	80.00	-45.2	110,450	-0.04%
2022/09/02	96.6	82.98	70	81.70	79.70	26.6	111,134	0.02%
2022/09/01	20.7	86.81	28	86.99	86.20	-7.3	110,104	-0.01%
2022/08/31	16.2	86.95	12	87.50	88.30	4.2	111,154	0.00%
2022/08/30	12	88.16	15.1	88.12	88.00	-3.1	110,653	0.00%
2022/08/29	46	87.59	17.4	88.33	87.90	28.6	110,637	0.03%
2022/08/26	9	94.10	16	94.09	93.50	-7	110,403	-0.01%
2022/08/25	1	93.11	4.2	93.44	93.20	-3.2	110,452	0.00%
2022/08/24	47.1	93.60	21	93.10	92.10	26.1	110,843	0.02%
2022/08/23	14	95.18	6	95.27	95.10	8	111,196	0.01%
2022/08/22	61.1	95.28	18	95.06	95.00	43.1	111,536	0.04%
2022/08/19	26	98.21	1	98.00	98.00	25	111,307	0.02%
2022/08/18	46.1	98.46	18	98.69	97.80	28.1	111,482	0.03%
2022/08/17	14.2	99.03	12	99.30	98.30	2.2	111,900	0.00%
2022/08/16	53.3	98.24	33.5	98.46	97.10	19.8	112,179	0.02%
2022/08/15	74.1	100.18	35	100.07	99.50	39.1	113,986	0.03%
2022/08/12	9	103.44	5	103.90	104.00	4	113,201	0.00%
2022/08/11	13.6	103.98	14	104.25	103.00	-0.5	114,580	0.00%
2022/08/10	22	104.61	120.5	104.41	103.00	-98.5	113,853	-0.09%	大賣/
2022/08/09	11.5	102.91	24.8	103.91	105.00	-13.3	113,610	-0.01%
2022/08/08	51	99.31	34.2	100.21	101.00	16.8	113,561	0.01%
2022/08/05	7.1	98.04	48.3	97.80	99.20	-41.2	112,786	-0.04%
2022/08/04	19.1	93.01	60	93.07	94.00	-40.9	112,735	-0.04%
2022/08/03	50	93.32	16	93.53	93.20	34	113,100	0.03%
2022/08/02	57.3	93.54	13	93.32	93.30	44.3	114,082	0.04%
2022/08/01	12	95.95	17	96.24	96.60	-5	114,967	0.00%
2022/07/29	14.1	96.21	35	96.01	95.50	-20.9	116,058	-0.02%
2022/07/28	9	92.64	15	93.10	92.00	-6	116,037	-0.01%
2022/07/27	6.1	93.63	24	93.33	94.00	-18	116,797	-0.02%
2022/07/26	24	92.67	20.2	92.26	91.70	3.8	116,958	0.00%
2022/07/25	24.1	91.78	10	91.77	92.10	14.1	117,984	0.01%
2022/07/22	25.1	94.10	39.2	93.93	94.20	-14	117,754	-0.01%
2022/07/21	17	92.51	21.2	92.44	93.00	-4.2	117,727	0.00%
2022/07/20	14.4	91.64	3	90.40	89.70	11.4	116,996	0.01%
2022/07/19	40.1	91.23	46	91.89	91.60	-6	117,778	-0.01%
2022/07/18	5.1	89.86	3	89.70	89.30	2.1	117,285	0.00%
2022/07/15	24.1	89.89	7	89.57	89.30	17.1	117,712	0.01%
2022/07/14	123.1	88.85	43	89.96	90.60	80.1	118,086	0.07%	大買/
2022/07/13	21	89.09	31	89.32	87.10	-10	117,449	-0.01%
2022/07/12	74.4	87.11	80	87.55	86.10	-5.6	116,723	0.00%
2022/07/11	19	92.76	18	92.48	92.30	1	115,616	0.00%
2022/07/08	49.1	93.36	26	93.29	92.70	23.1	115,425	0.02%
2022/07/07	32.1	87.81	43	86.89	88.40	-11	114,229	-0.01%
2022/07/06	22.1	87.47	19	86.82	85.80	3.1	113,418	0.00%
2022/07/05	38.2	85.20	50	86.25	87.70	-11.8	112,527	-0.01%
2022/07/04	27	81.55	29	80.74	82.50	-2	110,875	0.00%
2022/07/01	113.4	82.69	209.7	82.67	79.80	-96.3	109,978	-0.09%	大買/大賣/
2022/06/30	60.6	86.27	102	85.65	84.60	-41.4	108,135	-0.04%	大賣/
2022/06/29	263	91.56	239	91.41	89.00	24	106,524	0.02%	大買/大賣/
2022/06/28	170.4	108.09	37.6	108.19	108.50	132.8	101,371	0.13%	大買/鉅額交易
2022/06/27	55.3	105.40	40.1	106.65	108.50	15.2	97,932	0.02%
2022/06/24	28.5	99.40	22.4	99.68	98.70	6.1	96,001	0.01%
2022/06/23	156.8	99.67	301	97.85	96.10	-144.2	95,217	-0.15%	大買/大賣/鉅額交易
2022/06/22	240.4	103.80	266	104.08	102.00	-25.7	94,380	-0.03%	大買/大賣/
2022/06/21	202.3	111.38	150	109.64	110.00	52.3	91,420	0.06%	大買/大賣/
2022/06/20	75.8	112.54	76	113.34	109.50	-0.2	90,332	0.00%
2022/06/17	60.3	119.44	99	119.47	119.50	-38.7	88,054	-0.04%
2022/06/16	153.1	124.94	207.7	128.07	119.50	-54.6	87,782	-0.06%	大買/大賣/
2022/06/15	119.2	129.46	108	129.50	128.00	11.2	87,290	0.01%	大買/大賣/
2022/06/14	76.1	129.19	105	130.93	131.50	-28.9	91,019	-0.03%	大賣/
2022/06/13	122	132.22	152	133.33	130.50	-30	98,088	-0.03%	大買/大賣/
2022/06/10	112.3	138.46	95	138.98	139.00	17.3	101,235	0.02%	大買/
2022/06/09	71.2	140.17	58	140.18	140.00	13.2	103,838	0.01%
2022/06/08	26.2	145.78	333	144.51	145.50	-306.8	105,150	-0.29%	大賣/鉅額交易
2022/06/07	3.5	144.50	11	144.95	144.50	-7.5	108,405	-0.01%
2022/06/06	36	145.93	15	145.47	143.50	21	112,216	0.02%
2022/06/02	27	144.56	7	144.71	144.50	20	117,494	0.02%
2022/06/01	15	144.03	26.2	143.24	144.50	-11.2	122,507	-0.01%
2022/05/31	41	142.76	41	141.13	140.50	0	128,602	0.00%
2022/05/30	13.2	145.18	9.1	144.68	144.00	4.1	130,969	0.00%
2022/05/27	6	144.00	11	144.09	144.50	-5	133,139	0.00%
2022/05/26	10	143.75	25.6	142.84	142.00	-15.6	135,923	-0.01%
2022/05/25	7	143.29	10	144.65	143.00	-3	137,580	0.00%
2022/05/24	54	144.48	127.1	144.79	142.00	-73	140,648	-0.05%	大賣/
2022/05/23	40	143.75	82	142.68	144.00	-42	141,672	-0.03%
2022/05/20	94	136.66	37	134.85	135.00	57.1	143,505	0.04%
2022/05/19	83.1	132.64	142.3	133.12	136.00	-59.2	146,445	-0.04%	大賣/
2022/05/18	31	137.69	19	137.92	137.50	12	147,550	0.01%
2022/05/17	42	136.11	17	135.65	135.50	25	148,465	0.02%
2022/05/16	97.2	138.53	50	140.22	137.50	47.2	148,528	0.03%
2022/05/13	15	142.97	19.5	143.37	143.50	-4.5	147,529	0.00%
2022/05/12	69.1	140.95	47.7	143.32	139.00	21.4	148,790	0.01%
2022/05/11	32.5	146.25	5	145.70	144.50	27.5	149,339	0.02%
2022/05/10	29	148.07	41	147.55	149.00	-12	149,834	-0.01%
2022/05/09	47	150.33	62.5	148.74	147.00	-15.5	149,854	-0.01%
2022/05/06	65.2	152.05	83	152.09	154.00	-17.9	151,677	-0.01%
2022/05/05	30.4	152.69	26.8	152.05	152.50	3.6	151,966	0.00%
2022/05/04	34	151.62	42.6	151.45	151.50	-8.6	151,229	-0.01%
2022/05/03	25.3	145.27	23	145.61	146.50	2.3	151,034	0.00%
2022/04/29	16.2	144.68	55.6	143.73	145.00	-39.4	152,395	-0.03%
2022/04/28	41.9	140.61	20	140.05	138.00	21.9	153,466	0.01%
2022/04/27	17.1	136.71	43.1	136.18	140.00	-26	153,629	-0.02%
2022/04/26	27	140.87	6	140.58	139.00	21	154,336	0.01%
2022/04/25	72.2	140.98	41	140.38	139.50	31.2	154,956	0.02%
2022/04/22	7.1	146.70	30.6	146.57	147.50	-23.5	154,411	-0.02%
2022/04/21	11	145.77	72.4	146.09	145.50	-61.4	155,375	-0.04%
2022/04/20	32.1	142.95	43	143.60	143.50	-10.9	155,690	-0.01%
2022/04/19	4.1	140.89	10	141.75	141.50	-5.9	156,662	0.00%
2022/04/18	7.3	139.35	38.3	139.48	138.00	-31	157,249	-0.02%
2022/04/15	37.1	139.88	125.5	140.58	141.50	-88.4	158,579	-0.06%	大賣/
2022/04/14	31.1	140.16	17.3	139.49	138.00	13.8	159,052	0.01%
2022/04/13	8	138.94	99	139.74	140.00	-91	159,379	-0.06%
2022/04/12	50.1	133.26	54	134.14	134.50	-3.9	158,970	0.00%
2022/04/11	48.1	136.31	29	137.07	136.00	19.1	158,820	0.01%
2022/04/08	10	133.55	41	135.39	135.50	-31	160,447	-0.02%
2022/04/07	86.2	130.27	16	130.28	128.50	70.2	160,256	0.04%
2022/04/06	34.2	134.16	47	134.20	133.50	-12.8	160,346	-0.01%
2022/04/01	23.5	137.21	28.5	137.46	138.50	-5	161,153	0.00%
2022/03/31	3.1	135.05	12	135.83	135.00	-8.9	160,612	-0.01%
2022/03/30	86.2	134.90	74.1	135.11	135.00	12.1	160,879	0.01%
2022/03/29	72.1	136.02	24.1	135.67	135.00	48	160,807	0.03%
2022/03/28	51	130.91	131	131.89	133.00	-80	160,703	-0.05%	大賣/
2022/03/25	215.3	134.70	51.9	134.73	132.50	163.4	160,740	0.10%	大買/鉅額交易
2022/03/24	66	141.18	15	141.00	140.50	51	159,508	0.03%
2022/03/23	33.2	142.98	21.4	143.52	143.50	11.9	159,913	0.01%
2022/03/22	128.2	143.49	5	142.70	142.50	123.2	160,671	0.08%	大買/鉅額交易
2022/03/21	54	141.13	68	143.32	144.50	-14	161,414	-0.01%
2022/03/18	84.7	141.41	25	141.80	141.00	59.7	162,524	0.04%
2022/03/17	168.8	143.74	173.3	143.78	146.50	-4.5	161,352	0.00%	大買/大賣/
2022/03/16	219.6	150.32	200	152.23	143.00	19.6	159,444	0.01%	大買/大賣/
2022/03/15	131.5	162.61	63.6	160.10	158.00	67.9	152,784	0.04%	大買/
2022/03/14	35	164.04	121.1	163.86	164.50	-86.1	151,725	-0.06%	大賣/
2022/03/11	24	157.10	40	157.56	160.00	-16	152,733	-0.01%
2022/03/10	65.3	160.10	55.5	159.15	156.00	9.7	153,533	0.01%
2022/03/09	55.8	152.33	95.5	153.23	156.00	-39.7	153,264	-0.03%
2022/03/08	152.3	146.66	183.9	146.74	147.00	-31.5	154,489	-0.02%	大買/大賣/
2022/03/07	173.1	154.56	148	155.24	151.00	25.1	149,636	0.02%	大買/大賣/
2022/03/04	157	163.57	120.4	163.59	159.00	36.6	146,034	0.03%	大買/大賣/
2022/03/03	64.3	156.97	119.4	157.24	160.50	-55.1	141,629	-0.04%	大賣/
2022/03/02	98	151.81	138.2	152.91	151.50	-40.2	141,292	-0.03%	大賣/
2022/03/01	70	146.51	194.9	148.32	150.50	-124.9	141,164	-0.09%	大賣/鉅額交易
2022/02/25	113	145.80	103.6	145.65	143.50	9.5	138,574	0.01%	大買/大賣/
2022/02/24	104.3	142.12	121	143.41	141.50	-16.7	137,892	-0.01%	大買/大賣/
2022/02/23	29.1	146.26	62	146.02	145.00	-32.9	135,778	-0.02%
2022/02/22	84.7	140.27	145	142.26	142.50	-60.4	135,360	-0.04%	大賣/
2022/02/21	69.1	145.10	171.1	146.15	147.00	-102	132,479	-0.08%	大賣/鉅額交易
2022/02/18	63	138.00	79.1	138.84	141.50	-16.1	130,913	-0.01%
2022/02/17	54	135.37	21.1	134.78	133.50	32.9	130,341	0.03%
2022/02/16	9	134.28	51	134.32	133.50	-42	130,324	-0.03%
2022/02/15	20	131.93	153	131.83	132.00	-133	131,615	-0.10%	大賣/鉅額交易
2022/02/14	79.2	133.50	96.7	132.66	130.00	-17.5	135,142	-0.01%
2022/02/11	77.1	132.38	63	134.04	131.50	14.1	135,823	0.01%
2022/02/10	52	131.19	57	131.41	132.00	-5	137,310	0.00%
2022/02/09	33.1	130.52	47	130.38	129.00	-14	141,333	-0.01%
2022/02/08	197	128.49	116	127.86	129.00	81	142,570	0.06%	大買/大賣/
2022/02/07	40.1	118.45	56	121.96	124.00	-15.9	142,448	-0.01%
2022/01/26	8.1	112.82	243	112.03	113.00	-234.9	145,182	-0.16%	大賣/鉅額交易
2022/01/25	58	111.40	52	111.14	110.00	6	146,927	0.00%
2022/01/24	45.7	112.93	58.1	114.48	115.00	-12.4	147,622	-0.01%
2022/01/21	86	118.56	12	118.25	115.50	74	148,843	0.05%
2022/01/20	50.2	123.85	78.3	123.46	124.00	-28.1	147,911	-0.02%
2022/01/19	140.5	124.07	36	122.76	122.50	104.5	148,513	0.07%	大買/鉅額交易
2022/01/18	21.3	126.36	30	127.23	127.00	-8.7	148,700	-0.01%
2022/01/17	80.4	127.67	35	128.09	127.00	45.4	150,741	0.03%
2022/01/14	35.3	127.03	41.8	128.87	132.00	-6.5	151,250	0.00%
2022/01/13	43.8	128.43	23	128.24	126.00	20.8	150,441	0.01%
2022/01/12	100.2	131.75	71	130.25	128.50	29.2	150,664	0.02%
2022/01/11	52.1	135.75	61	134.39	134.00	-9	150,372	-0.01%
2022/01/10	45.4	138.29	35	137.23	136.50	10.4	153,323	0.01%
2022/01/07	92.1	142.22	13.5	142.13	140.50	78.6	153,391	0.05%
2022/01/06	33.5	142.56	67.3	143.02	143.00	-33.8	155,682	-0.02%
2022/01/05	38.4	142.29	45.2	141.76	141.00	-6.8	157,420	0.00%
2022/01/04	27.6	139.74	40	140.14	140.50	-12.4	160,365	-0.01%
2022/01/03	85.4	137.44	39.1	137.50	139.50	46.3	161,661	0.03%
2021/12/30	35	142.46	33.1	141.88	142.50	1.9	162,803	0.00%
2021/12/29	26	145.00	27	145.24	144.00	-1	165,151	0.00%
2021/12/28	25	143.94	59.8	143.64	143.50	-34.8	169,330	-0.02%
2021/12/27	16.3	139.19	9	139.61	139.50	7.3	172,634	0.00%
2021/12/24	18.1	140.03	6	139.50	139.00	12.1	177,210	0.01%
2021/12/23	8.1	139.83	6	139.58	139.00	2.1	177,626	0.00%
2021/12/22	24	140.67	8.6	141.10	140.00	15.4	178,829	0.01%
2021/12/21	35	139.76	33.1	139.99	141.50	1.9	180,705	0.00%
2021/12/20	20	140.58	6.2	140.69	139.00	13.8	182,485	0.01%
2021/12/17	42	141.33	50	142.49	140.50	-8	184,112	0.00%
2021/12/16	70.1	140.57	80	140.23	141.00	-9.9	183,615	-0.01%
2021/12/15	54.1	136.10	38.2	135.75	138.00	15.9	183,159	0.01%
2021/12/14	80.9	135.43	47.1	135.11	133.00	33.8	183,106	0.02%
2021/12/13	47.1	141.56	19.2	141.56	140.00	27.9	181,061	0.02%
2021/12/10	108.7	141.24	115	142.05	140.00	-6.3	182,663	0.00%	大買/大賣/
2021/12/09	62	144.13	93	143.54	146.00	-31	182,805	-0.02%
2021/12/08	53.2	145.74	36.2	145.78	143.50	17	183,955	0.01%
2021/12/07	143.7	143.27	69.6	143.52	144.00	74.1	183,428	0.04%	大買/
2021/12/06	46.3	139.79	60.2	139.20	141.00	-13.9	181,188	-0.01%
2021/12/03	139.1	134.83	82	135.04	133.50	57.1	180,240	0.03%	大買/
2021/12/02	33.5	130.27	100.2	131.02	133.00	-66.7	181,513	-0.04%
2021/12/01	21	124.67	51.3	124.78	124.50	-30.3	179,276	-0.02%
2021/11/30	55.1	123.81	44.1	123.75	124.50	11	181,460	0.01%
2021/11/29	97.3	121.28	42.3	121.62	120.00	55	182,714	0.03%
2021/11/26	107.6	122.60	88	122.91	118.50	19.6	184,621	0.01%	大買/
2021/11/25	31	124.94	43.8	124.19	124.50	-12.8	183,392	-0.01%
2021/11/24	20.2	119.52	8	119.50	120.00	12.2	181,941	0.01%
2021/11/23	21.1	120.59	42.1	120.83	119.50	-21	182,953	-0.01%
2021/11/22	17.2	119.86	38.1	119.92	119.50	-20.9	184,329	-0.01%
2021/11/19	40	118.88	77.2	118.15	117.00	-37.2	185,580	-0.02%
2021/11/18	27.1	118.76	52.1	118.72	119.00	-25	189,398	-0.01%
2021/11/17	54.5	118.27	20	117.53	117.00	34.5	192,811	0.02%
2021/11/16	19	115.53	39	116.97	119.50	-20	193,997	-0.01%
2021/11/15	84	113.90	50.2	112.50	112.00	33.8	196,466	0.02%
2021/11/12	71.2	111.38	168.1	111.73	111.50	-96.9	199,268	-0.05%	大賣/
2021/11/11	123.2	116.24	101	114.18	109.50	22.2	198,947	0.01%	大買/大賣/
2021/11/10	127.3	122.40	52	122.62	120.00	75.3	197,060	0.04%	大買/
2021/11/09	91.6	122.81	98	122.23	122.00	-6.4	197,592	0.00%
2021/11/08	119	118.41	229.1	119.48	124.00	-110.1	198,679	-0.06%	大買/大賣/鉅額交易
2021/11/05	49	110.98	86.4	111.65	114.00	-37.4	201,236	-0.02%
2021/11/04	253.3	115.10	127.9	113.62	109.50	125.4	204,910	0.06%	大買/大賣/鉅額交易
2021/11/03	113.5	111.26	57.1	111.49	112.00	56.5	206,410	0.03%	大買/
2021/11/02	42.2	104.56	47.1	103.97	105.00	-5	209,357	0.00%
2021/11/01	29.1	102.10	42.1	101.73	100.50	-13	210,903	-0.01%
2021/10/29	21.1	98.25	205.7	97.56	99.50	-184.6	213,497	-0.09%	大賣/鉅額交易
2021/10/28	47.1	94.35	49	95.14	93.20	-1.9	219,262	0.00%
2021/10/27	73.5	93.27	60.5	93.62	92.80	13	228,121	0.01%
2021/10/26	96.1	95.30	44.2	95.62	95.10	52	239,233	0.02%
2021/10/25	52.4	92.15	226.8	93.03	95.30	-174.4	246,483	-0.07%	大賣/鉅額交易
2021/10/22	123.5	90.28	118	90.29	89.20	5.5	254,186	0.00%	大買/大賣/
2021/10/21	113.2	92.43	129.1	93.27	92.20	-15.9	260,530	-0.01%	大買/大賣/
2021/10/20	91	92.48	101.1	92.25	91.40	-10.1	265,268	0.00%	大賣/
2021/10/19	129.1	93.00	118	92.31	91.70	11.1	272,326	0.00%	大買/大賣/
2021/10/18	154.1	88.83	176	90.56	92.40	-21.9	280,299	-0.01%	大買/大賣/
2021/10/15	245.2	94.44	76	94.26	93.90	169.2	286,315	0.06%	大買/鉅額交易
2021/10/14	88.2	95.23	114.4	94.79	95.30	-26.2	284,975	-0.01%	大賣/
2021/10/13	71.3	94.06	67.1	93.99	92.90	4.2	281,702	0.00%
2021/10/12	337.5	92.18	104	93.70	90.50	233.5	279,732	0.08%	大買/大賣/鉅額交易
2021/10/08	124.1	101.49	60	100.91	100.00	64.1	276,342	0.02%	大買/
2021/10/07	85	102.61	169.7	103.47	102.50	-84.7	276,157	-0.03%	大賣/
2021/10/06	115	99.88	95	99.89	97.80	20	273,216	0.01%	大買/
2021/10/05	120.2	99.74	140.4	100.74	103.00	-20.2	270,476	-0.01%	大買/大賣/
2021/10/04	245.5	105.51	180.4	104.33	102.50	65.1	266,654	0.02%	大買/大賣/
2021/10/01	179	116.09	54	117.15	113.50	125	262,828	0.05%	大買/鉅額交易
2021/09/30	41	123.88	60.1	124.48	126.00	-19.1	258,955	-0.01%
2021/09/29	115.9	123.46	128	123.04	123.00	-12.1	266,397	0.00%	大買/大賣/
2021/09/28	74.3	126.39	25	126.36	125.50	49.3	272,286	0.02%
2021/09/27	69	133.68	40	134.84	131.50	29	278,548	0.01%
2021/09/24	120	133.82	95.4	133.07	134.00	24.6	277,910	0.01%	大買/
2021/09/23	9.3	128.54	47	127.91	127.50	-37.7	276,862	-0.01%
2021/09/22	148.3	124.65	429.5	124.54	125.00	-281.2	278,003	-0.10%	大買/大賣/鉅額交易
2021/09/17	13	127.35	31.4	127.60	128.00	-18.4	278,093	-0.01%
2021/09/16	28	124.96	26	124.71	124.00	2	278,408	0.00%
2021/09/15	58.1	122.44	73.1	122.76	124.50	-15	279,439	-0.01%
2021/09/14	97.9	128.23	42	127.21	123.50	55.9	279,133	0.02%
2021/09/13	45.5	134.46	41	134.07	132.00	4.5	278,137	0.00%
2021/09/10	26	130.79	62.2	131.21	133.50	-36.2	277,324	-0.01%
2021/09/09	26	126.81	71	126.35	126.50	-45	276,395	-0.02%
2021/09/08	52.2	127.09	38.6	126.30	126.00	13.6	282,336	0.00%
2021/09/07	231	124.25	82.6	125.56	128.00	148.5	296,157	0.05%	大買/鉅額交易
2021/09/06	264.5	119.31	59.2	121.09	118.00	205.3	300,566	0.07%	大買/鉅額交易
2021/09/03	78.5	125.65	49	125.56	125.50	29.5	306,502	0.01%
2021/09/02	43.6	128.49	57.2	128.19	129.50	-13.6	310,347	0.00%
2021/09/01	142.8	130.09	174.3	129.82	128.50	-31.5	315,029	-0.01%	大買/大賣/
2021/08/31	97.2	138.99	50	137.48	136.00	47.2	315,876	0.01%
2021/08/30	38	141.64	11.1	142.04	140.00	26.9	324,773	0.01%
2021/08/27	38.6	141.16	35	141.66	141.00	3.6	330,529	0.00%
2021/08/26	65.2	142.35	43	141.93	142.50	22.2	337,701	0.01%
2021/08/25	67	141.79	87.2	142.19	144.00	-20.2	346,126	-0.01%
2021/08/24	194.5	143.74	142.2	142.48	140.00	52.4	351,799	0.01%	大買/大賣/
2021/08/23	94.6	142.31	114.1	142.80	144.00	-19.6	356,981	-0.01%	大賣/
2021/08/20	69	131.39	125.7	131.23	132.50	-56.7	363,044	-0.02%	大賣/
2021/08/19	225.5	132.97	128	133.05	128.00	97.5	368,882	0.03%	大買/大賣/
2021/08/18	49.1	126.44	149.7	130.37	136.00	-100.7	373,418	-0.03%	大賣/
2021/08/17	72.7	129.00	171.2	131.91	126.50	-98.6	379,697	-0.03%	大賣/
2021/08/16	98.1	132.42	78	132.53	130.50	20.1	389,123	0.01%
2021/08/13	95.6	135.89	47.5	136.62	130.50	48.1	396,226	0.01%
2021/08/12	104	133.90	118	134.03	137.00	-14	405,746	0.00%	大買/大賣/
2021/08/11	215.7	131.23	131.1	136.24	132.00	84.7	407,695	0.02%	大買/大賣/
2021/08/10	151.6	143.35	118.1	143.18	139.50	33.5	403,656	0.01%	大買/大賣/
2021/08/09	153	144.31	114	143.66	142.50	39	405,351	0.01%	大買/大賣/
2021/08/06	161	143.62	184.5	144.89	142.00	-23.5	410,188	-0.01%	大買/大賣/
2021/08/05	147.2	139.91	104	140.85	138.50	43.2	410,472	0.01%	大買/大賣/
2021/08/04	94.1	142.07	140	143.48	143.50	-45.9	413,241	-0.01%	大賣/
2021/08/03	226.3	142.15	157.9	141.93	141.00	68.3	422,017	0.02%	大買/大賣/
2021/08/02	201.9	135.44	269.2	132.35	141.50	-67.3	419,806	-0.02%	大買/大賣/
2021/07/30	282.7	143.10	212.1	141.93	132.00	70.6	414,783	0.02%	大買/大賣/
2021/07/29	185.2	137.13	186.3	138.84	144.50	-1.1	409,169	0.00%	大買/大賣/
2021/07/28	183	124.90	235.3	124.17	131.50	-52.3	407,561	-0.01%	大買/大賣/
2021/07/27	241.4	129.89	161.7	131.67	126.50	79.7	407,672	0.02%	大買/大賣/
2021/07/26	154.8	146.82	59.2	145.84	140.50	95.7	408,233	0.02%	大買/
2021/07/23	197.7	148.04	263	147.88	154.00	-65.2	407,402	-0.02%	大買/大賣/
2021/07/22	347.9	143.57	647	146.65	143.50	-299	404,660	-0.07%	大買/大賣/鉅額交易
2021/07/21	348.9	164.71	241.1	167.22	155.00	107.9	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	65.3	171.65	5.2	173.98	169.50	60.2	400,099	0.02%
2021/07/19	44.4	186.55	26.3	187.18	186.00	18.1	408,762	0.00%
2021/07/16	72.5	174.88	52.6	178.31	178.50	19.9	420,744	0.00%
2021/07/15	13.1	156.11	21.6	160.82	163.00	-8.5	426,675	0.00%
2021/07/14	126.8	148.90	101.1	149.82	148.50	25.8	431,418	0.01%	大買/大賣/
2021/07/13	246.1	166.25	26.8	168.00	165.00	219.4	436,403	0.05%	大買/鉅額交易
2021/07/12	50.2	187.59	65	181.34	183.00	-14.8	440,608	0.00%
2021/07/09	113.3	191.51	54.2	191.27	187.00	59.1	444,332	0.01%	大買/
2021/07/08	21.6	191.22	155	193.86	207.50	-133.4	453,132	-0.03%	大賣/鉅額交易
2021/07/07	67	207.60	92.1	208.34	202.00	-25.2	458,714	-0.01%
2021/07/06	350.6	225.21	198.4	224.79	224.00	152.2	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	231.9	206.40	388.4	209.84	217.00	-156.5	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	394.7	209.65	226.1	208.44	206.50	168.5	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	119.9	208.55	167.6	204.63	213.00	-47.7	454,472	-0.01%	大買/大賣/
2021/06/30	33.1	190.43	33.2	190.67	197.00	-0.1	460,040	0.00%
2021/06/29	104.5	178.88	37.6	177.92	179.50	66.9	463,620	0.01%	大買/
2021/06/28	63.6	172.13	44.4	173.36	176.00	19.3	466,807	0.00%
2021/06/25	63	155.83	83.1	157.37	160.00	-20.1	467,678	0.00%
2021/06/24	114.4	146.57	109	146.90	152.00	5.4	469,148	0.00%	大買/大賣/
2021/06/23	194.3	143.96	104.1	145.60	138.50	90.2	470,103	0.02%	大買/大賣/
2021/06/22	68.6	157.00	72	156.45	153.50	-3.4	472,134	0.00%
2021/06/21	59.2	147.30	38.6	149.74	152.00	20.6	474,523	0.00%
2021/06/18	79.4	140.53	118.7	137.05	140.00	-39.3	481,844	-0.01%	大賣/
2021/06/17	296.3	132.79	263.3	132.73	136.50	33	486,053	0.01%	大買/大賣/
2021/06/16	810.5	139.74	603.2	140.12	133.50	207.3	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	272.2	130.70	189	132.97	136.00	83.2	469,049	0.02%	大買/大賣/
2021/06/11	71.4	119.43	1,508.6	121.81	124.00	-1,437.2	462,202	-0.31%	大賣/鉅額交易
2021/06/10	265.9	113.17	231.3	113.61	113.50	34.6	455,798	0.01%	大買/大賣/
2021/06/09	161	116.48	129	118.27	116.00	32	452,231	0.01%	大買/大賣/
2021/06/08	56.8	113.89	86.3	114.62	115.50	-29.5	447,647	-0.01%
2021/06/07	287.7	110.49	227	111.17	110.50	60.7	445,887	0.01%	大買/大賣/
2021/06/04	213.9	119.01	84	119.16	116.50	129.9	437,397	0.03%	大買/鉅額交易
2021/06/03	152.1	115.96	158.4	116.59	119.00	-6.2	432,526	0.00%	大買/大賣/
2021/06/02	740.2	112.47	208.5	112.55	110.50	531.7	425,638	0.12%	大買/大賣/鉅額交易
2021/06/01	420.5	101.16	253.3	102.93	108.00	167.2	416,036	0.04%	大買/大賣/鉅額交易
2021/05/31	829.2	103.65	233.3	100.24	98.60	596	408,878	0.15%	大買/大賣/鉅額交易
2021/05/28	182	90.98	325.2	92.75	96.40	-143.2	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	218.2	87.55	195	87.82	87.70	23.2	393,426	0.01%	大買/大賣/
2021/05/26	253	84.48	318.2	84.34	85.60	-65.2	387,304	-0.02%	大買/大賣/
2021/05/25	528.7	84.17	487	81.27	82.40	41.7	379,915	0.01%	大買/大賣/
2021/05/24	457.7	87.88	274	87.18	86.40	183.7	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	193.1	81.72	316.1	82.39	84.70	-123	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	315.5	78.67	418.2	79.06	77.00	-102.6	363,426	-0.03%	大買/大賣/鉅額交易
2021/05/19	235.2	74.88	146.1	74.71	76.30	89.1	353,990	0.03%	大買/大賣/
2021/05/18	39.2	68.20	85.1	68.93	69.40	-45.9	354,300	-0.01%
2021/05/17	161.4	66.43	265.8	65.08	63.10	-104.4	355,083	-0.03%	大買/大賣/鉅額交易
2021/05/14	117.9	75.16	200.4	72.54	70.10	-82.5	348,929	-0.02%	大買/大賣/
2021/05/13	184.3	78.99	301	79.14	77.50	-116.8	341,630	-0.03%	大買/大賣/鉅額交易
2021/05/12	220.1	89.54	106	89.35	86.10	114.1	339,909	0.03%	大買/大賣/鉅額交易
2021/05/11	469.4	94.73	426.1	96.01	95.60	43.3	338,553	0.01%	大買/大賣/
2021/05/10	241.8	91.64	341.3	92.80	93.50	-99.4	328,422	-0.03%	大買/大賣/
2021/05/07	94	82.71	116.2	83.31	85.00	-22.2	325,581	-0.01%	大賣/
2021/05/06	149	82.65	131.3	82.59	81.10	17.7	323,968	0.01%	大買/大賣/
2021/05/05	119.1	79.16	152	79.59	79.90	-33	320,740	-0.01%	大買/大賣/
2021/05/04	481.3	83.29	383	81.45	78.00	98.3	317,797	0.03%	大買/大賣/
2021/05/03	256.2	85.33	187.4	85.55	86.60	68.8	313,206	0.02%	大買/大賣/
2021/04/29	273	75.52	301	76.04	79.00	-28	311,289	-0.01%	大買/大賣/
2021/04/28	419	78.54	388	79.17	76.80	31	313,044	0.01%	大買/大賣/
2021/04/27	248.2	78.97	222	78.95	77.50	26.2	314,226	0.01%	大買/大賣/
2021/04/26	80.1	74.83	159	75.29	76.80	-79	312,603	-0.03%	大賣/
2021/04/23	411.1	71.03	434	70.80	69.90	-22.9	315,745	-0.01%	大買/大賣/
2021/04/22	436.3	77.99	328.1	77.16	72.90	108.2	315,593	0.03%	大買/大賣/鉅額交易
2021/04/21	154.3	72.88	236.3	73.76	75.90	-82	308,666	-0.03%	大買/大賣/
2021/04/20	279	67.62	411	68.51	69.00	-132	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	203	67.67	118.3	68.21	68.00	84.7	313,097	0.03%	大買/大賣/
2021/04/16	68	60.54	130.4	61.14	63.30	-62.4	312,672	-0.02%	大賣/
2021/04/15	201.4	59.61	80	59.75	59.00	121.4	316,287	0.04%	大買/鉅額交易
2021/04/14	237	57.96	213	58.37	59.90	24	324,475	0.01%	大買/大賣/
2021/04/13	133	56.46	88	57.04	56.90	45	323,391	0.01%	大買/
2021/04/12	85	53.88	121.3	54.67	55.00	-36.3	325,158	-0.01%	大賣/
2021/04/09	131.1	50.75	162	50.70	50.00	-30.9	327,887	-0.01%	大買/大賣/
2021/04/08	97	51.76	121	51.72	52.30	-24	328,861	-0.01%	大賣/
2021/04/07	128	49.65	166	50.66	50.50	-38	330,502	-0.01%	大買/大賣/
2021/04/06	281	47.95	204	48.62	49.50	77	339,217	0.02%	大買/大賣/
2021/04/01	97	47.35	139.6	47.43	47.90	-42.6	334,420	-0.01%	大賣/
2021/03/31	118	45.81	167	45.41	45.50	-49	335,169	-0.01%	大買/大賣/
2021/03/30	25	43.93	210	43.93	43.80	-185	332,613	-0.06%	大賣/鉅額交易
2021/03/29	43	43.83	217.6	44.00	43.80	-174.6	334,642	-0.05%	大賣/鉅額交易
2021/03/26	27.1	42.99	184	42.76	43.05	-156.9	338,151	-0.05%	大賣/鉅額交易
2021/03/25	162.2	42.30	69	41.89	41.70	93.2	342,399	0.03%	大買/
2021/03/24	88	43.18	117	43.30	43.70	-29	344,151	-0.01%	大賣/
2021/03/23	278.3	45.06	100	44.85	42.75	178.3	341,620	0.05%	大買/鉅額交易
2021/03/22	296	45.35	475.4	45.51	45.85	-179.4	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	59	41.95	60	41.97	41.70	-1	335,053	0.00%
2021/03/18	38	40.67	26	40.95	41.65	12	336,025	0.00%
2021/03/17	4	39.93	19	40.03	40.10	-15	338,081	0.00%
2021/03/16	208	39.72	69	39.65	39.60	139	340,095	0.04%	大買/鉅額交易
2021/03/15	65	39.51	54.2	39.76	40.00	10.8	343,638	0.00%
2021/03/12	90	38.91	66	38.93	38.80	24	346,068	0.01%
2021/03/11	100	38.77	44	39.10	38.15	56	345,247	0.02%
2021/03/10	52	38.42	18	38.13	38.05	34	343,580	0.01%
2021/03/09	30	37.46	59	37.81	38.40	-29	342,793	-0.01%
2021/03/08	107	38.04	27	37.93	37.35	80	342,626	0.02%	大買/
2021/03/05	22	37.42	57	37.60	37.30	-35	343,254	-0.01%
2021/03/04	18	37.64	19	37.44	37.30	-1	344,270	0.00%
2021/03/03	132	37.01	65	37.49	38.05	67	345,435	0.02%	大買/
2021/03/02	235	38.48	183	36.72	36.50	52	347,418	0.01%	大買/大賣/
2021/02/26	174	37.93	62	37.44	37.95	112	346,878	0.03%	大買/鉅額交易
2021/02/25	90	37.57	96	37.42	37.65	-6	346,065	0.00%
2021/02/24	97	37.90	95	37.62	36.75	2	346,653	0.00%
2021/02/23	65	39.34	76	39.00	38.35	-11	345,278	0.00%
2021/02/22	93	39.20	134.5	39.38	39.40	-41.5	343,575	-0.01%	大賣/
2021/02/19	75.1	37.18	69	36.99	36.85	6.1	341,444	0.00%
2021/02/18	147	38.09	127	37.93	37.45	20	340,564	0.01%	大買/大賣/
2021/02/17	142	35.13	342.2	34.74	36.70	-200.2	334,836	-0.06%	大買/大賣/鉅額交易
2021/02/05	129	33.92	45.1	33.81	33.70	83.9	333,779	0.03%	大買/
2021/02/04	67	33.50	49	33.85	33.95	18	333,977	0.01%
2021/02/03	365.7	34.40	115	34.27	33.55	250.7	335,365	0.07%	大買/大賣/鉅額交易
2021/02/02	145	33.04	172.5	33.07	34.10	-27.5	334,637	-0.01%	大買/大賣/
2021/02/01	93	31.08	77	31.26	31.20	16	332,819	0.00%
2021/01/29	87	32.10	63	31.71	31.20	24	331,287	0.01%
2021/01/28	47	32.85	81	32.95	33.20	-34	329,188	-0.01%
2021/01/27	46	33.15	146	33.47	32.45	-100	326,737	-0.03%	大賣/
2021/01/26	92	34.12	84	33.76	33.65	8	324,290	0.00%
2021/01/25	299	36.07	225	35.85	35.35	74	321,731	0.02%	大買/大賣/
2021/01/22	86	33.90	118.1	33.92	35.00	-32.1	317,020	-0.01%	大賣/
2021/01/21	140	32.10	146.6	32.23	32.10	-6.6	311,919	0.00%	大買/大賣/
2021/01/20	230	31.28	162	31.19	30.45	68	307,578	0.02%	大買/大賣/
2021/01/19	252.5	34.30	159	33.90	32.00	93.5	301,961	0.03%	大買/大賣/
2021/01/18	204	33.41	231	33.12	34.00	-27	298,582	-0.01%	大買/大賣/
2021/01/15	318	34.89	511	35.54	34.25	-193	291,543	-0.07%	大買/大賣/鉅額交易
2021/01/14	99	38.65	129.2	38.61	38.05	-30.2	282,872	-0.01%	大賣/
2021/01/13	203	38.18	98	38.17	37.45	105	277,868	0.04%	大買/鉅額交易
2021/01/12	355	40.05	254.1	40.30	38.55	101	271,214	0.04%	大買/大賣/
2021/01/11	251	42.07	112.5	42.15	42.65	138.5	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	289	39.39	273.8	39.55	40.30	15.2	258,827	0.01%	大買/大賣/
2021/01/07	382	40.14	459	39.51	38.45	-77	251,081	-0.03%	大買/大賣/
2021/01/06	387	44.30	233	43.83	42.55	154	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	322	44.34	189	44.57	45.50	133	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	288	43.63	153.1	43.97	44.75	134.9	225,311	0.06%	大買/大賣/鉅額交易
2020/12/31	230.1	39.16	502	39.68	40.70	-271.9	217,707	-0.12%	大買/大賣/鉅額交易
2020/12/30	345	38.12	194	37.77	38.20	151	211,301	0.07%	大買/大賣/鉅額交易
2020/12/29	414.4	38.50	1,077	39.15	38.35	-662.6	206,347	-0.32%	大買/大賣/鉅額交易
2020/12/28	99	35.26	173.5	35.89	36.75	-74.5	193,655	-0.04%	大賣/
2020/12/25	119	32.98	182	33.14	33.45	-63	191,484	-0.03%	大買/大賣/
2020/12/24	27	31.08	40	31.32	31.00	-13	186,562	-0.01%
2020/12/23	72	30.12	343	29.93	30.70	-271	184,624	-0.15%	大賣/鉅額交易
2020/12/22	172	31.76	68	31.13	30.20	104	182,936	0.06%	大買/鉅額交易
2020/12/21	270.5	32.35	189	32.31	32.55	81.5	178,077	0.05%	大買/大賣/
2020/12/18	107	30.41	174	30.83	30.60	-67	174,642	-0.04%	大買/大賣/
2020/12/17	38	29.50	53	29.55	29.50	-15	169,195	-0.01%
2020/12/16	19	29.19	74	29.58	29.65	-55	168,328	-0.03%
2020/12/15	79	29.40	62	29.03	28.65	17	165,748	0.01%
2020/12/14	249	28.69	71	28.78	29.45	178	161,575	0.11%	大買/鉅額交易
2020/12/11	175	27.76	61	27.54	27.15	114	159,719	0.07%	大買/鉅額交易
2020/12/10	171	28.87	71	28.68	28.90	100	156,348	0.06%	大買/
2020/12/09	98	27.97	601	28.11	28.50	-503	157,119	-0.32%	大賣/鉅額交易
2020/12/08	195	26.06	150.2	26.13	26.65	44.9	154,716	0.03%	大買/大賣/
2020/12/07	15	24.09	85.5	24.65	24.25	-70.5	149,613	-0.05%
2020/12/04	40	24.42	85	24.28	24.20	-45	148,675	-0.03%
2020/12/03	6	24.78	57	24.71	24.75	-51	148,725	-0.03%
2020/12/02	4	24.53	20.6	24.66	24.65	-16.6	150,359	-0.01%
2020/12/01	49.5	24.01	30	24.24	24.30	19.5	149,880	0.01%
2020/11/30	73.5	25.02	46	25.11	24.70	27.5	148,944	0.02%
2020/11/27	115	24.67	61	24.98	25.10	54	147,374	0.04%	大買/
2020/11/26	168	24.42	94	24.37	24.65	74	146,402	0.05%	大買/
2020/11/25	72	23.81	64	23.96	23.85	8	145,358	0.01%
2020/11/24	147	23.45	50	23.36	23.15	97	142,622	0.07%	大買/
2020/11/23	32	23.16	32.8	23.29	23.45	-0.8	141,379	0.00%
2020/11/20	95	22.02	73	22.34	22.55	22	141,017	0.02%
2020/11/19	212	22.03	43	22.26	21.95	169	142,743	0.12%	大買/鉅額交易
2020/11/18	62	22.02	86.9	22.11	22.50	-24.9	140,647	-0.02%
2020/11/17	44	20.76	37	20.98	21.10	7	137,819	0.01%
2020/11/16	14	20.29	26	20.34	20.50	-12	138,620	-0.01%
2020/11/13	53	20.12	20	20.46	20.10	33	139,438	0.02%
2020/11/12	273	19.54	76	19.63	19.50	197	138,375	0.14%	大買/鉅額交易
2020/11/11	108	19.48	51	20.10	20.20	57	138,779	0.04%	大買/
2020/11/10	163.3	20.25	38	20.73	19.95	125.3	137,101	0.09%	大買/鉅額交易
2020/11/09	33.7	21.52	8	21.51	21.70	25.7	131,851	0.02%
2020/11/06	5	20.05	195	20.24	20.35	-190	128,364	-0.15%	大賣/鉅額交易
2020/11/05	78	19.88	34	19.84	19.80	44	127,834	0.03%
2020/11/04	18	19.51	32	19.73	19.80	-14	126,762	-0.01%
2020/11/03	14	19.24	44	19.32	19.25	-30	125,533	-0.02%
2020/11/02	83	19.37	53	19.27	19.20	30	124,190	0.02%
2020/10/30	30	19.01	22	19.18	18.90	8	121,735	0.01%
2020/10/29	4	18.53	14	18.68	18.95	-10	119,885	-0.01%
2020/10/28	130	19.70	21	18.97	18.80	109	117,910	0.09%	大買/鉅額交易
2020/10/27	10	19.58	139	19.70	19.65	-129	115,403	-0.11%	大賣/鉅額交易
2020/10/26	76	19.64	84.3	19.77	19.80	-8.3	113,934	-0.01%
2020/10/23	24	18.50	57.2	18.40	18.60	-33.2	109,416	-0.03%
2020/10/22	2	17.80	3	17.73	17.90	-1	106,951	0.00%
2020/10/21	183	18.00	11	17.87	17.85	172	106,336	0.16%	大買/鉅額交易
2020/10/20	42	17.76	62	17.74	17.95	-20	105,733	-0.02%
2020/10/19	11.1	18.02	39.1	17.97	17.85	-28	104,644	-0.03%
2020/10/16	78	17.75	17	17.58	17.65	61	103,316	0.06%
2020/10/15	44	17.38	51	17.40	17.50	-7	101,167	-0.01%
2020/10/14	20	16.85	7	17.01	17.15	13	99,905	0.01%
2020/10/13	16	16.90	29	16.92	17.00	-13	98,781	-0.01%
2020/10/12	12	16.27	0	0.00	16.30	12	96,201	0.01%
2020/10/08	7	16.51	2	16.58	16.65	5	95,101	0.01%
2020/10/07	11	16.64	49	16.67	16.65	-38	94,341	-0.04%
2020/10/06	35	16.36	26	16.40	16.45	9	93,537	0.01%
2020/10/05	62	16.14	44	16.25	16.45	18	92,554	0.02%
2020/09/30	0	0.00	12	15.64	15.85	-12	90,775	-0.01%
2020/09/29	31	15.94	30	15.75	15.45	1	89,783	0.00%
2020/09/28	5	15.40	2	15.50	15.55	3	88,723	0.00%
2020/09/25	234	15.30	1	15.25	15.40	233	88,039	0.26%	大買/鉅額交易
2020/09/24	6.9	14.86	0	0.00	14.80	6.9	85,793	0.01%
2020/09/23	95	15.06	460	15.11	15.20	-365	83,579	-0.44%	大賣/鉅額交易
2020/09/22	26	15.82	10	15.90	15.80	16	79,654	0.02%
2020/09/21	36	15.71	1	15.80	15.80	35	78,597	0.04%
2020/09/18	22	16.23	27	15.96	16.05	-5	77,335	-0.01%
2020/09/17	41	16.25	0	0.00	16.10	41	76,254	0.05%
2020/09/16	24	15.96	181	15.70	16.10	-157	74,588	-0.21%	大賣/鉅額交易
2020/09/15	11	16.59	44	16.70	16.90	-33	71,108	-0.05%
2020/09/14	110	17.39	47	17.26	16.50	63	69,318	0.09%	大買/
2020/09/11	64	18.89	48	18.98	17.70	16	64,199	0.02%
2020/09/10	0	0.00	38	19.08	19.05	-38	60,379	-0.06%
2020/09/09	3	18.75	12	18.98	19.00	-9	59,235	-0.02%
2020/09/08	8	18.64	12	18.39	18.70	-4	57,847	-0.01%
2020/09/07	127	19.19	40	19.43	18.80	87	55,986	0.16%	大買/
2020/09/04	13	18.21	29	18.24	18.80	-16	52,869	-0.03%
2020/09/03	3	17.87	13	17.93	18.20	-10	51,321	-0.02%
2020/09/02	30	17.33	27.2	17.37	17.60	2.9	49,450	0.01%
2020/09/01	62	17.22	37	17.07	17.20	25	48,390	0.05%
2020/08/31	36	17.07	78	17.36	17.40	-42	46,838	-0.09%
2020/08/28	11	16.57	10	16.63	16.35	1	43,576	0.00%
2020/08/27	15	16.33	61	16.53	16.25	-46	42,409	-0.11%
2020/08/26	137	16.42	65.1	16.44	16.45	71.9	41,223	0.17%	大買/
2020/08/25	88	15.90	152.2	16.10	16.30	-64.2	39,046	-0.16%	大賣/
2020/08/24	4	15.18	6	15.27	15.20	-2	34,943	-0.01%
2020/08/21	11	15.15	20	15.20	15.20	-9	34,183	-0.03%
2020/08/20	289	15.07	83	15.29	15.00	206	32,488	0.63%	大買/鉅額交易
2020/08/19	224	15.54	20	15.48	15.40	204	29,075	0.70%	大買/鉅額交易
2020/08/18	53	15.10	29	15.05	15.20	24	26,709	0.09%
2020/08/17	38	14.48	72.3	14.82	14.90	-34.3	23,874	-0.14%
2020/08/14	125	13.08	79	13.16	13.55	46	21,723	0.21%	大買/
2020/08/13	51	12.44	1	12.65	12.35	50	19,151	0.26%
2020/08/12	1	11.95	1	12.10	12.20	0	18,795	0.00%
2020/08/11	27	12.55	18	12.63	12.45	9	18,327	0.05%
2020/08/10	5	12.50	34	12.10	12.50	-29	16,859	-0.17%
2020/07/31	0	0.00	1	11.20	11.00	-1	15,225	-0.01%
2020/07/24	0	0.00	1	10.70	10.70	-1	15,977	-0.01%
2020/07/23	1	10.85	0	0.00	10.85	1	16,104	0.01%
2020/07/16	0	0.00	1	10.95	11.05	-1	16,385	-0.01%
2020/07/14	0	0.00	7	10.77	10.70	-7	16,443	-0.04%
2020/07/13	3	10.80	0	0.00	10.80	3	16,520	0.02%
2020/07/10	7	10.81	4	10.80	10.75	3	16,836	0.02%
2020/07/08	12	11.10	0	0.00	11.15	12	16,764	0.07%
2020/07/06	2	11.10	3	11.05	11.15	-1	16,800	-0.01%
2020/07/03	16	11.15	0	0.00	11.15	16	16,619	0.10%
2020/07/01	0	0.00	12	10.85	10.85	-12	16,423	-0.07%
2020/06/29	10	10.80	0	0.00	10.75	10	16,612	0.06%
2020/06/24	8	10.75	0	0.00	10.75	8	16,690	0.05%
2020/06/22	2	10.75	0	0.00	10.75	2	16,764	0.01%
2020/06/19	1	10.85	0	0.00	10.80	1	16,841	0.01%
2020/06/12	0	0.00	5	10.65	10.85	-5	17,087	-0.03%
2020/06/10	4	11.30	43	11.30	11.25	-39	17,420	-0.22%
2020/06/09	4	11.30	5	11.40	11.30	-1	17,670	-0.01%
2020/06/05	8	11.47	0	0.00	11.40	8	17,760	0.05%
2020/06/04	0	0.00	28	11.28	11.25	-28	17,751	-0.16%
2020/06/01	0	0.00	14	11.24	11.20	-14	18,068	-0.08%
2020/05/29	0	0.00	180	10.90	10.90	-180	17,956	-1.00%	大賣/鉅額交易
2020/05/28	0	0.00	7	11.05	10.90	-7	17,750	-0.04%
2020/05/25	0	0.00	1	10.75	10.75	-1	17,480	-0.01%
2020/05/22	3	11.00	0	0.00	10.75	3	17,500	0.02%
2020/05/21	0	0.00	21	11.10	11.00	-21	17,444	-0.12%
2020/05/20	1	10.70	0	0.00	10.75	1	16,708	0.01%
2020/05/19	1	10.85	0	0.00	10.70	1	16,592	0.01%
2020/05/14	190	10.45	0	0.00	10.35	190	16,696	1.14%	大買/鉅額交易
2020/05/12	15	10.55	0	0.00	10.50	15	16,654	0.09%
2020/05/11	0	0.00	13	10.76	10.75	-13	16,641	-0.08%
2020/05/08	0	0.00	2	10.60	10.55	-2	16,543	-0.01%
2020/05/06	0	0.00	3	10.50	10.55	-3	16,635	-0.02%
2020/05/05	110	10.60	5	10.60	10.65	105	16,636	0.63%	大買/鉅額交易
2020/05/04	105	10.72	0	0.00	10.75	105	16,637	0.63%	大買/鉅額交易
2020/04/30	14	10.98	79.1	11.09	11.10	-65.1	16,615	-0.39%
2020/04/29	22	10.71	0	0.00	10.70	22	16,169	0.14%
2020/04/28	2	10.30	3	10.45	10.55	-1	15,964	-0.01%
2020/04/27	8	10.11	1	10.20	10.20	7	16,250	0.04%
2020/04/24	2	9.99	7	9.99	9.94	-5	16,289	-0.03%
2020/04/23	2	10.05	0	0.00	10.05	2	16,292	0.01%
2020/04/22	3	9.87	1	9.78	9.88	2	16,290	0.01%
2020/04/21	10	9.95	2	10.25	9.88	8	16,366	0.05%
2020/04/20	1	10.10	13	10.12	10.10	-12	16,196	-0.07%
2020/04/17	327	10.25	0	0.00	10.25	327	16,085	2.03%	大買/鉅額交易
2020/04/16	10	10.20	0	0.00	10.30	10	16,326	0.06%
2020/04/15	13	10.48	7	10.70	10.35	6	16,298	0.04%
2020/04/14	13	10.20	5	10.15	10.15	8	15,993	0.05%
2020/04/13	1	10.10	20.1	10.10	10.05	-19.1	15,991	-0.12%
2020/04/10	1	10.30	31	10.17	10.20	-30	16,231	-0.18%
2020/04/09	9	9.94	32	10.23	10.25	-23	16,548	-0.14%
2020/04/08	0	0.00	13	9.49	9.66	-13	16,231	-0.08%
2020/04/07	3	9.17	2	9.24	9.26	1	16,073	0.01%
2020/04/06	2	9.00	0	0.00	9.11	2	15,969	0.01%
2020/04/01	18	9.14	0	0.00	9.10	18	15,850	0.11%
2020/03/31	12	9.15	0	0.00	9.25	12	15,718	0.08%
2020/03/30	9	9.13	4	9.15	9.23	5	15,543	0.03%
2020/03/27	64	9.64	0	0.00	9.40	64	15,373	0.42%
2020/03/26	30	9.62	0	0.00	9.67	30	15,138	0.20%
2020/03/25	21	9.62	2	9.82	9.68	19	15,140	0.13%
2020/03/24	2	9.38	2	9.63	9.44	0	14,981	0.00%
2020/03/23	1	9.20	0	0.00	9.24	1	15,121	0.01%
2020/03/19	3	9.26	0	0.00	9.20	3	14,834	0.02%
2020/03/18	1	9.43	1	9.78	9.50	0	14,626	0.00%
2020/03/17	5	9.46	1	9.62	9.42	4	14,397	0.03%
2020/03/16	8	10.28	0	0.00	9.86	8	14,019	0.06%
2020/03/13	16	10.20	10	10.30	10.45	6	13,652	0.04%
2020/03/12	19	11.19	0	0.00	11.10	19	13,317	0.14%
2020/03/10	1	11.35	4	11.38	11.70	-3	13,299	-0.02%
2020/03/09	5	11.45	0	0.00	11.40	5	12,959	0.04%
2020/03/05	0	0.00	33	11.85	11.85	-33	12,641	-0.26%
2020/03/04	5	11.45	0	0.00	11.55	5	12,447	0.04%
2020/03/03	1	11.45	0	0.00	11.40	1	12,316	0.01%
2020/03/02	6	11.45	0	0.00	11.40	6	12,380	0.05%
2020/02/27	1	11.50	0	0.00	11.55	1	12,396	0.01%
2020/02/24	7	11.59	0	0.00	11.55	7	12,302	0.06%
2020/02/21	4	11.76	0	0.00	11.75	4	12,615	0.03%
2020/02/20	31	11.84	0	0.00	11.85	31	12,626	0.25%
2020/02/19	0	0.00	16	11.86	11.95	-16	12,545	-0.13%
2020/02/18	15	11.75	0	0.00	11.80	15	12,318	0.12%
2020/02/17	1	11.55	5.5	11.60	11.55	-4.5	12,340	-0.04%
2020/02/05	1	11.70	0	0.00	11.70	1	13,176	0.01%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/01/31	12	11.83	0	0.00	11.75	12	13,329	0.09%
2020/01/30	18	12.02	2	11.80	11.80	16	13,347	0.12%
2020/01/14	0	0.00	20	13.35	13.20	-20	13,241	-0.15%
2020/01/13	0	0.00	4	13.15	13.15	-4	13,088	-0.03%
2020/01/10	0	0.00	11	13.14	13.15	-11	13,087	-0.08%
2020/01/08	0	0.00	13	12.71	12.60	-13	12,602	-0.10%
2020/01/07	0	0.00	27	12.94	12.90	-27	12,458	-0.22%
2020/01/06	10	13.00	0	0.00	13.00	10	12,401	0.08%
2020/01/03	0	0.00	19.3	12.94	13.00	-19.3	12,096	-0.16%
2020/01/02	0	0.00	3	12.68	12.70	-3	11,649	-0.03%
2019/12/30	0	0.00	10	12.55	12.50	-10	11,447	-0.09%
2019/12/23	0	0.00	5.4	12.50	12.55	-5.4	11,986	-0.05%
2019/12/20	1	12.45	0	0.00	12.40	1	11,969	0.01%
2019/12/19	4	12.63	0	0.00	12.50	4	12,072	0.03%
2019/12/18	0	0.00	2	12.70	12.65	-2	11,984	-0.02%
2019/12/17	0	0.00	2	12.45	12.50	-2	11,735	-0.02%
2019/12/16	0	0.00	13	12.42	12.45	-13	11,701	-0.11%
2019/12/13	0	0.00	1	12.35	12.40	-1	11,696	-0.01%
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/11	1	12.20	5	12.20	12.20	-4	11,623	-0.03%
2019/12/10	7	12.25	0	0.00	12.25	7	11,682	0.06%
2019/12/09	7	12.24	0	0.00	12.20	7	11,742	0.06%
2019/12/05	192	12.35	0	0.00	12.35	192	11,600	1.66%	大買/鉅額交易
2019/12/04	699	12.45	0	0.00	12.35	699	11,313	6.18%	大買/鉅額交易
2019/11/29	15	12.58	0	0.00	12.40	15	11,292	0.13%
2019/11/28	0	0.00	1	12.60	12.55	-1	11,148	-0.01%
2019/11/27	0.4	12.50	0	0.00	12.55	0.4	11,136	0.00%
2019/11/21	2	12.53	0	0.00	12.55	2	10,902	0.02%
2019/11/20	0	0.00	10	12.70	12.85	-10	10,885	-0.09%
2019/11/18	1	12.45	0	0.00	12.50	1	10,589	0.01%
2019/11/14	20	12.35	0	0.00	12.35	20	10,800	0.19%
2019/11/13	2.2	12.55	0	0.00	12.60	2.2	10,919	0.02%
2019/11/12	1	12.70	0	0.00	12.65	1	11,077	0.01%
2019/11/11	20	12.65	0	0.00	12.70	20	11,327	0.18%
2019/11/06	0	0.00	59	12.55	12.80	-59	11,286	-0.52%
2019/11/05	30	12.37	862	12.41	12.65	-832	11,154	-7.46%	大賣/鉅額交易
2019/11/04	0	0.00	10	12.75	12.80	-10	10,738	-0.09%
2019/11/01	0	0.00	1	12.55	12.50	-1	10,651	-0.01%
2019/10/30	10	12.50	0	0.00	12.60	10	11,159	0.09%
2019/10/29	20	12.80	0	0.00	12.70	20	10,954	0.18%
2019/10/28	1	13.00	2	13.05	13.05	-1	11,109	-0.01%
2019/10/25	0	0.00	25	13.17	13.20	-25	11,122	-0.22%
2019/10/22	0	0.00	6	13.32	13.40	-6	11,330	-0.05%
2019/10/21	2	13.25	0	0.00	13.25	2	11,346	0.02%
2019/10/17	0	0.00	35	13.05	13.10	-35	12,137	-0.29%
2019/10/16	0	0.00	2	13.03	13.00	-2	12,308	-0.02%
2019/10/15	5	12.80	0	0.00	12.85	5	12,215	0.04%
2019/10/14	0	0.00	25	12.95	12.90	-25	12,248	-0.20%
2019/10/07	60	12.78	2	12.75	12.75	58	12,237	0.47%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/10/01	1	13.25	0	0.00	13.25	1	12,417	0.01%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/23	1	13.10	0	0.00	13.15	1	13,010	0.01%
2019/09/19	1	13.10	0	0.00	13.10	1	13,148	0.01%
2019/09/12	0	0.00	6	13.24	13.30	-6	13,412	-0.04%
2019/09/05	0	0.00	10	13.00	13.05	-10	13,032	-0.08%
2019/08/30	0	0.00	3	12.73	12.85	-3	12,900	-0.02%
2019/08/29	11.9	12.61	0	0.00	12.65	11.9	12,874	0.09%
2019/08/26	6	12.55	0	12.55	12.55	6	12,879	0.05%
2019/08/22	5	12.70	0	0.00	12.70	5	12,850	0.04%
2019/08/16	1	12.65	0	0.00	12.65	1	12,780	0.01%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/14	32	12.85	30	12.90	12.90	2	12,447	0.02%
2019/08/12	2	13.30	0	0.00	13.35	2	12,134	0.02%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/02	4	13.75	76.3	13.68	13.40	-72.3	12,013	-0.60%
2019/08/01	75	14.10	0	0.00	14.10	75	11,675	0.64%
2019/07/30	1	14.50	0	0.00	14.25	1	11,591	0.01%
2019/07/26	40	14.00	41	14.05	14.00	-1	11,462	-0.01%
2019/07/25	42	14.10	44	14.20	14.10	-2	11,566	-0.02%
2019/07/24	20	13.85	64	13.85	13.75	-44	11,420	-0.39%
2019/07/23	0	0.00	1.6	13.99	14.00	-1.6	11,295	-0.01%
2019/07/22	3	14.13	17	14.18	14.15	-14	11,146	-0.13%
2019/07/19	0	0.00	7.9	13.64	13.65	-7.9	10,570	-0.07%
2019/07/18	5	13.55	10	13.53	13.50	-5	10,554	-0.05%
2019/07/16	1	13.45	0	0.00	13.45	1	11,011	0.01%
2019/07/15	12	13.06	0	0.00	13.35	12	11,357	0.11%
2019/07/12	7	13.34	0	0.00	13.25	7	11,481	0.06%
2019/07/11	0	0.00	13	13.49	13.40	-13	11,655	-0.11%
2019/07/09	17	13.35	8	13.30	13.40	9	12,327	0.07%
2019/07/08	4	13.36	0	0.00	13.30	4	12,318	0.03%
2019/07/05	0	0.00	2	13.40	13.55	-2	12,131	-0.02%
2019/07/04	15	13.55	0	0.00	13.50	15	11,989	0.13%
2019/07/03	0	0.00	34	13.35	13.40	-34	11,851	-0.29%
2019/07/02	2	13.35	2	13.25	13.30	0	11,767	0.00%
2019/07/01	34	12.94	12.4	12.71	13.10	21.6	11,539	0.19%
2019/06/27	3	12.65	0	0.00	12.65	3	11,223	0.03%
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/20	0	0.00	24	12.45	12.50	-24	11,438	-0.21%
2019/06/04	2.9	11.93	0	0.00	12.00	2.9	11,425	0.02%
2019/05/30	2	11.85	11	11.95	11.90	-9	11,414	-0.08%
2019/05/28	0	0.00	14	11.96	11.90	-14	11,758	-0.12%
2019/05/24	0	0.00	2	12.10	12.10	-2	11,993	-0.02%
2019/05/23	1	11.85	0	0.00	11.95	1	12,022	0.01%
2019/05/22	20	12.10	0	0.00	12.10	20	12,203	0.16%
2019/05/20	4	12.05	1	12.05	12.05	3	12,246	0.02%
2019/05/17	3	12.08	10	12.05	12.05	-7	12,242	-0.06%
2019/05/16	0	0.00	10	12.30	12.30	-10	12,273	-0.08%
2019/05/14	0	0.00	10.5	12.35	12.35	-10.5	12,283	-0.09%
2019/05/10	5	12.50	0	0.00	12.50	5	12,205	0.04%
2019/05/09	2	12.60	1	12.75	12.60	1	12,018	0.01%
2019/05/08	0	0.00	1	12.80	12.95	-1	11,830	-0.01%
2019/05/07	0	0.00	2	13.13	13.00	-2	11,647	-0.02%
2019/05/06	25	13.00	0	0.00	13.05	25	11,436	0.22%
2019/05/03	2	13.60	1	13.65	13.70	1	10,955	0.01%
2019/05/02	0.3	13.65	2.1	13.67	13.75	-1.7	10,789	-0.02%
2019/04/30	0	0.00	1.8	13.51	13.55	-1.8	10,535	-0.02%
2019/04/26	2	13.20	21	13.30	13.30	-19	10,284	-0.18%
2019/04/25	4	13.20	10	13.32	13.40	-6	10,233	-0.06%
2019/04/24	4	13.28	68	13.38	13.20	-64	10,129	-0.63%
2019/04/23	52	13.24	20	13.40	13.45	32	10,026	0.32%
2019/04/22	39	13.37	6	13.42	13.30	33	9,816	0.34%
2019/04/19	3	12.95	0	0.00	12.95	3	9,401	0.03%
2019/04/18	3	12.60	26	12.75	12.60	-23	8,979	-0.26%
2019/04/17	5	12.70	10	12.71	12.70	-5	8,847	-0.06%
2019/04/16	0	0.00	10	12.70	12.65	-10	8,641	-0.12%
2019/04/15	20	12.30	25	12.46	12.60	-5	8,450	-0.06%
2019/04/08	0	0.00	66	12.05	12.05	-66	8,021	-0.82%
2019/04/03	0	0.00	18	11.90	12.00	-18	7,930	-0.23%
2019/04/01	2	11.80	0	0.00	11.85	2	7,937	0.03%
2019/03/29	60	11.80	0	0.00	11.95	60	7,863	0.76%
2019/03/28	1	11.65	1	11.65	11.70	0	8,008	0.00%
2019/03/26	5	11.80	4.1	11.81	11.85	0.9	8,036	0.01%
2019/03/25	10	11.95	1	11.90	11.90	9	7,976	0.11%
2019/03/19	0	0.00	10	12.15	12.15	-10	8,523	-0.12%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/12	1	12.25	0	0.00	12.30	1	9,116	0.01%
2019/03/06	0	0.00	0.1	12.25	12.25	-0.1	11,288	0.00%
2019/03/05	2	12.25	0	0.00	12.20	2	11,745	0.02%
2019/03/04	2	12.50	0	0.00	12.40	2	11,900	0.02%
2019/02/27	2	12.50	4	12.58	12.45	-2	11,874	-0.02%
2019/02/26	0	0.00	25	12.54	12.50	-25	11,688	-0.21%
2019/02/25	0	0.00	60	12.35	12.25	-60	11,552	-0.52%
2019/02/21	0	0.00	35	12.25	12.25	-35	11,478	-0.30%
2019/02/18	6	11.87	0	0.00	11.85	6	11,257	0.05%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	9	11.85	0	0.00	11.85	9	11,295	0.08%
2019/02/12	2	11.95	0	0.00	11.90	2	11,316	0.02%
2019/02/11	2	11.95	0	0.00	11.95	2	11,325	0.02%
2019/01/30	7	12.00	0	0.00	11.95	7	11,311	0.06%
2019/01/29	0	0.00	2	12.05	12.05	-2	11,310	-0.02%
2019/01/25	0	0.00	3	12.07	12.05	-3	11,464	-0.03%
2019/01/22	0	0.00	10	12.10	12.10	-10	11,772	-0.08%
2019/01/18	0	0.00	3	12.05	12.05	-3	11,933	-0.03%
2019/01/17	0	0.00	2	12.00	12.00	-2	12,116	-0.02%
2019/01/15	0	0.00	4	12.05	12.10	-4	12,229	-0.03%
2019/01/09	0	0.00	25	12.10	12.05	-25	12,471	-0.20%
2019/01/04	5	11.55	8	11.60	11.60	-3	12,540	-0.02%
2018/12/27	0	0.00	21	12.05	12.00	-21	12,791	-0.16%
2018/12/26	2	11.90	3.7	11.85	11.80	-1.7	12,780	-0.01%
2018/12/25	40	11.85	2	11.85	11.85	38	12,773	0.30%
2018/12/24	0.5	12.15	110.1	12.15	12.15	-109.6	12,676	-0.86%	大賣/鉅額交易
2018/12/22	121	12.00	25	12.00	12.05	96	12,700	0.76%	大買/
2018/12/21	87	12.07	0	0.00	12.05	87	12,750	0.68%
2018/12/20	22	12.26	0	0.00	12.30	22	12,629	0.17%
2018/12/19	2	12.55	0.1	12.55	12.55	2	12,524	0.02%
2018/12/18	23	12.60	17	12.75	12.50	6	12,435	0.05%
2018/12/17	3	12.82	15	12.80	12.85	-12	12,300	-0.10%
2018/12/14	32	12.38	3	12.43	12.50	29	12,009	0.24%
2018/12/13	1	12.25	165.1	12.42	12.50	-164.1	12,011	-1.37%	大賣/鉅額交易
2018/12/11	10	12.05	0	0.00	12.05	10	11,561	0.09%
2018/12/10	11	11.99	10	11.83	11.80	1	11,391	0.01%
2018/12/06	35	12.00	0	0.00	11.90	35	11,273	0.31%
2018/12/05	3	12.25	8	12.16	12.20	-5	11,076	-0.05%
2018/12/04	23	12.16	65	12.19	12.25	-42	10,963	-0.38%
2018/12/03	0	0.00	75	12.05	11.95	-75	10,609	-0.71%
2018/11/30	124	11.72	30	11.73	11.65	94	10,062	0.93%	大買/
2018/11/29	0	0.00	51	12.20	12.00	-51	9,059	-0.56%
2018/11/28	123	12.11	8	12.14	12.15	115	8,833	1.30%	大買/鉅額交易
2018/11/26	51	11.62	0	0.00	11.65	51	8,199	0.62%
2018/11/21	0	0.00	1	11.75	11.70	-1	8,322	-0.01%
2018/11/19	0	0.00	2	11.65	11.70	-2	8,201	-0.02%
2018/11/12	0	0.00	2	11.38	11.35	-2	8,004	-0.02%
2018/11/09	0	0.00	2	11.35	11.25	-2	8,074	-0.02%
2018/11/05	0	0.00	1	11.30	11.40	-1	8,110	-0.01%
2018/11/02	0.1	11.35	338	11.30	11.35	-337.9	8,002	-4.22%	大賣/鉅額交易
2018/11/01	0	0.00	550	11.30	11.25	-550	8,056	-6.83%	大賣/鉅額交易
2018/10/31	4	11.33	0	0.00	11.40	4	8,066	0.05%
2018/10/29	1	11.15	0	0.00	11.15	1	8,089	0.01%
2018/10/25	3	11.50	0	0.00	11.40	3	8,166	0.04%
2018/10/24	1.9	11.85	0	0.00	11.85	1.9	8,005	0.02%
2018/10/23	0.9	11.95	0	0.00	11.85	0.9	8,012	0.01%
2018/10/19	11	12.15	10	12.05	12.35	1	7,969	0.01%
2018/10/18	8	12.30	6	12.13	12.15	2	7,878	0.03%
2018/10/16	3	11.77	0	0.00	11.75	3	7,790	0.04%
2018/10/12	2	11.53	0	0.00	11.70	2	7,777	0.03%
2018/10/11	2	11.68	0	0.00	11.55	2	7,688	0.03%
2018/10/05	2.4	12.51	0	0.00	12.45	2.4	7,348	0.03%
2018/10/01	1	12.90	0	0.00	13.05	1	7,518	0.01%
2018/09/19	0	0.00	4	12.55	12.70	-4	8,140	-0.05%
2018/09/12	3	12.25	0	0.00	12.20	3	8,844	0.03%
2018/09/10	6	12.16	5	12.25	12.10	1	9,068	0.01%
2018/09/07	1	12.35	0	0.00	12.35	1	8,996	0.01%
2018/09/05	1	12.70	4	12.80	12.70	-3	8,928	-0.03%
2018/09/03	0	0.00	1	12.90	12.90	-1	9,028	-0.01%
2018/08/30	5	12.90	0	0.00	12.85	5	9,112	0.05%
2018/08/27	10	13.40	4	13.40	13.40	6	8,847	0.07%
2018/08/22	0	0.00	2	13.65	13.65	-2	9,155	-0.02%
2018/08/21	0	0.00	1	13.45	13.45	-1	9,269	-0.01%
2018/08/17	1	13.00	0	0.00	13.00	1	9,325	0.01%
2018/08/16	0	0.00	2	13.20	13.30	-2	9,419	-0.02%
2018/08/13	0	0.00	1	13.45	13.45	-1	10,142	-0.01%
2018/08/08	3	14.10	0	0.00	14.15	3	10,192	0.03%
2018/08/07	0	0.00	2	14.45	14.35	-2	10,188	-0.02%
2018/08/06	10	14.45	0	0.00	14.40	10	10,217	0.10%
2018/08/01	1	14.15	3	14.13	14.15	-2	10,196	-0.02%
2018/07/27	1	13.75	10	13.75	13.80	-9	10,222	-0.09%
2018/07/24	2	13.50	0	0.00	13.55	2	10,704	0.02%
2018/07/19	0	0.00	1	13.45	13.45	-1	11,111	-0.01%
2018/07/18	0	0.00	30	13.35	13.40	-30	11,359	-0.26%
2018/07/17	30	13.05	8	13.20	13.20	22	11,352	0.19%
2018/07/11	1	13.10	0	0.00	13.10	1	11,641	0.01%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/06	1	12.75	0	0.00	12.85	1	11,718	0.01%
2018/07/05	8	13.00	0	0.00	12.90	8	11,719	0.07%
2018/07/04	0	0.00	1	13.15	13.10	-1	11,759	-0.01%
2018/07/03	4	13.30	0	0.00	13.20	4	11,842	0.03%
2018/07/02	0	0.00	41	13.35	13.35	-41	11,812	-0.35%
2018/06/29	13	12.98	0	0.00	13.00	13	11,668	0.11%
2018/06/28	0	0.00	70	12.85	12.95	-70	11,482	-0.61%
2018/06/27	5	13.20	20	13.40	13.05	-15	11,368	-0.13%
2018/06/26	1	13.50	30	13.35	13.30	-29	11,309	-0.26%
2018/06/25	4	14.00	0	0.00	13.80	4	11,240	0.04%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/21	13	14.29	0	0.00	14.25	13	11,323	0.11%
2018/06/20	20	14.35	0	0.00	14.35	20	11,437	0.17%
2018/06/14	1	14.85	0	0.00	14.75	1	12,018	0.01%
2018/06/12	1	14.75	0	0.00	14.75	1	12,633	0.01%
2018/06/11	40	14.70	0	0.00	14.65	40	12,648	0.32%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/04	0	0.00	30	15.00	14.95	-30	13,119	-0.23%
2018/05/31	21	14.70	0	0.00	14.85	21	13,396	0.16%
2018/05/30	11	14.75	0	0.00	14.75	11	13,509	0.08%
2018/05/29	21	15.05	0	0.00	15.05	21	13,537	0.16%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/25	20	15.15	0	0.00	15.10	20	13,828	0.14%
2018/05/24	20	15.25	6	15.35	15.25	14	13,928	0.10%
2018/05/23	0	0.00	23	15.37	15.25	-23	13,882	-0.17%
2018/05/22	1	15.40	15	15.61	15.40	-14	13,950	-0.10%
2018/05/15	1	14.75	4	14.79	14.80	-3	14,406	-0.02%
2018/05/14	2	14.68	3	14.67	14.65	-1	15,200	-0.01%
2018/05/10	10	14.95	0	0.00	14.95	10	15,718	0.06%
2018/05/09	2	15.05	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%
2018/05/02	0	0.00	5	15.10	15.05	-5	16,161	-0.03%
2018/04/30	20	15.05	3	15.05	15.10	17	16,509	0.10%
2018/04/26	1	14.50	0	0.00	14.20	1	17,170	0.01%
2018/04/25	5	14.39	0	0.00	14.30	5	17,237	0.03%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/17	5	14.78	0	0.00	14.70	5	18,938	0.03%
2018/04/12	6	15.04	0	0.00	15.00	6	20,260	0.03%
2018/04/03	1	15.05	2	15.05	15.15	-1	28,495	0.00%
2018/03/31	0	0.00	1	15.15	15.15	-1	28,786	0.00%
2018/03/30	9	15.10	0	0.00	15.10	9	29,003	0.03%
2018/03/28	5	15.15	0	0.00	15.10	5	29,124	0.02%
2018/03/27	2	15.30	0	0.00	15.30	2	29,139	0.01%
2018/03/26	0	0.00	1	15.20	15.20	-1	29,356	0.00%
2018/03/23	11	15.39	0	0.00	15.40	11	29,609	0.04%
2018/03/22	1	15.80	0	0.00	15.75	1	29,682	0.00%
2018/03/21	5	15.90	0	0.00	15.90	5	29,610	0.02%
2018/03/20	1	16.10	10	16.10	16.15	-9	29,294	-0.03%
2018/03/19	0	0.00	15	16.07	16.20	-15	29,292	-0.05%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	3	15.65	0	0.00	15.70	3	29,749	0.01%
2018/03/09	1	15.45	1	15.45	15.45	0	31,322	0.00%
2018/03/07	2	15.10	0	0.00	15.05	2	32,137	0.01%
2018/03/06	1	15.10	0	0.00	15.05	1	32,372	0.00%
2018/03/05	1	15.20	0	0.00	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	0	0.00	1	15.85	15.90	-1	32,670	0.00%
2018/02/26	5	15.51	0	0.00	15.45	5	32,608	0.02%
2018/02/23	11	15.60	1	15.55	15.50	10	32,621	0.03%
2018/02/22	1	15.60	1	15.65	15.60	0	32,912	0.00%
2018/02/06	10	15.90	0	0.00	15.30	10	33,097	0.03%
2018/02/05	2	16.45	0	0.00	16.45	2	32,631	0.01%
2018/02/02	10	16.90	0	0.00	16.80	10	32,616	0.03%
2018/02/01	14	17.11	0	0.00	17.15	14	32,782	0.04%
2018/01/31	1	17.25	0	0.00	17.25	1	32,975	0.00%
2018/01/30	1	17.30	0	0.00	17.20	1	33,901	0.00%
2018/01/29	0	0.00	5	17.30	17.50	-5	33,872	-0.01%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	4	17.55	0	0.00	17.40	4	34,056	0.01%
2018/01/24	0	0.00	14	17.55	17.60	-14	34,671	-0.04%
2018/01/23	10	17.15	16	17.15	17.15	-6	34,505	-0.02%
2018/01/22	16	17.53	1	17.55	17.50	15	34,772	0.04%
2018/01/17	8	17.90	17	17.93	18.05	-9	34,805	-0.03%
2018/01/16	0	0.00	10	17.90	17.80	-10	35,518	-0.03%
2018/01/11	1	17.85	1	18.00	17.85	0	35,930	0.00%
2018/01/10	14	17.81	47	17.80	17.75	-33	35,893	-0.09%
2018/01/09	2	18.25	0	0.00	18.20	2	35,609	0.01%
2018/01/08	14	18.45	1	18.40	18.40	13	35,487	0.04%
2018/01/05	56	18.44	81	18.65	18.70	-25	35,212	-0.07%
2018/01/04	16	17.81	3	18.15	18.15	13	32,858	0.04%
2018/01/03	95	17.93	113	17.99	17.70	-18	31,810	-0.06%	大賣/
2018/01/02	10	17.80	143	17.66	17.95	-133	29,691	-0.45%	大賣/鉅額交易