長榮 (2603)-日盛-嘉義券商分點個股進出

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
199.0
漲跌
▼1.0
漲幅
-0.50%
成交量
17,512張
產業
上市航運類股
4719人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	5	163.50	9.5	162.63	163.50	-4.5	26,603	-0.02%
2023/04/06	4	158.50	4	160.00	158.00	0	26,571	0.00%
2023/03/31	0	0.00	1	159.00	158.50	-1	26,943	0.00%
2023/03/30	1.1	158.55	0.2	159.00	158.00	0.9	27,792	0.00%
2023/03/29	4.1	159.50	0	0.00	158.50	4.1	28,237	0.01%
2023/03/28	3	161.00	2.2	160.59	160.50	0.8	28,697	0.00%
2023/03/27	1	161.00	0	0.00	161.00	1	29,204	0.00%
2023/03/24	3	159.67	4	160.13	160.50	-1	30,143	0.00%
2023/03/23	1.2	158.58	1.2	158.08	159.50	0	30,253	0.00%
2023/03/22	3.6	161.31	2	161.25	161.50	1.6	30,188	0.01%
2023/03/21	3	161.83	0	0.00	160.50	3	30,206	0.01%
2023/03/20	7	163.21	1	165.00	162.00	6	30,099	0.02%
2023/03/17	4.1	161.00	0	0.00	162.00	4.1	29,846	0.01%
2023/03/16	20.2	161.43	17	163.68	159.50	3.2	29,571	0.01%
2023/03/15	39.3	176.41	32.9	170.61	167.00	6.4	28,621	0.02%
2023/03/14	4	165.75	4	169.38	171.00	0	26,668	0.00%
2023/03/13	1	165.50	5.1	167.80	170.50	-4.1	25,971	-0.02%
2023/03/10	10	162.25	11	165.00	165.00	-1	25,495	0.00%
2023/03/09	7	163.50	3	164.00	164.50	4	24,452	0.02%
2023/03/08	6	162.42	2	162.50	161.00	4	24,366	0.02%
2023/03/07	8	163.50	12	165.00	166.00	-4	24,298	-0.02%
2023/03/06	0	0.00	6	163.58	164.50	-6	24,396	-0.02%
2023/03/03	3	160.17	3	162.50	163.00	0	24,567	0.00%
2023/03/02	5.6	159.55	6.6	160.08	160.50	-1	24,620	0.00%
2023/03/01	5	154.70	2	155.50	156.00	3	24,421	0.01%
2023/02/24	4	156.50	2.1	157.52	157.00	1.9	24,337	0.01%
2023/02/23	1	157.50	17	157.35	158.00	-16	24,160	-0.07%
2023/02/22	8.2	154.00	2	155.25	152.50	6.2	23,941	0.03%
2023/02/21	2.4	154.19	19.2	151.31	155.00	-16.8	23,692	-0.07%
2023/02/20	3	146.83	3	147.00	147.00	0	23,485	0.00%
2023/02/17	1.1	145.55	5.8	145.64	146.00	-4.7	23,860	-0.02%
2023/02/16	2.2	145.91	11	147.95	148.00	-8.8	24,474	-0.04%
2023/02/15	9.1	146.78	0	0.00	146.50	9.1	25,323	0.04%
2023/02/14	2	146.00	19.2	147.85	149.00	-17.2	25,695	-0.07%
2023/02/13	14.1	143.78	2	143.00	143.50	12.1	25,862	0.05%
2023/02/10	12.3	147.49	0	0.00	147.00	12.3	26,416	0.05%
2023/02/09	6.1	150.43	0	0.00	150.00	6.1	26,872	0.02%
2023/02/07	3	151.17	0	0.00	151.00	3	27,677	0.01%
2023/02/06	17.1	152.41	0	0.00	151.00	17.1	28,290	0.06%
2023/02/03	0	0.00	3.4	158.38	157.00	-3.4	28,298	-0.01%
2023/02/02	1.4	154.68	12	154.96	156.00	-10.6	28,433	-0.04%
2023/02/01	0	0.00	1	153.50	152.00	-1	28,501	0.00%
2023/01/31	0	0.00	2	152.00	152.00	-2	28,789	-0.01%
2023/01/30	5.3	151.10	0	0.00	150.50	5.3	29,351	0.02%
2023/01/17	2.5	153.06	5	154.10	152.50	-2.5	29,516	-0.01%
2023/01/16	1.4	152.06	0	0.00	151.50	1.4	29,949	0.00%
2023/01/13	11	152.95	1	153.00	152.50	10	30,224	0.03%
2023/01/12	14.1	154.00	0.1	153.00	152.50	14	31,040	0.05%
2023/01/11	1	158.00	5.6	157.98	156.50	-4.6	31,456	-0.01%
2023/01/10	0	0.00	2	157.25	155.50	-2	31,952	-0.01%
2023/01/09	8.2	155.39	1	155.00	155.00	7.2	33,062	0.02%
2023/01/06	1	157.50	0	0.00	159.00	1	33,377	0.00%
2023/01/05	10	158.00	2	158.50	156.50	8	33,744	0.02%
2023/01/04	3.7	157.60	1	160.50	156.00	2.7	34,379	0.01%
2023/01/03	3.3	161.61	1	163.50	160.00	2.3	34,692	0.01%
2022/12/30	0.2	162.50	6	163.08	163.00	-5.8	34,774	-0.02%
2022/12/28	5	160.60	3	163.83	159.00	2	35,835	0.01%
2022/12/27	8	162.75	3	165.50	162.50	5	36,335	0.01%
2022/12/26	4.1	163.61	5.1	163.49	162.50	-1	37,155	0.00%
2022/12/23	12.4	167.04	1.6	167.63	167.50	10.8	37,680	0.03%
2022/12/22	3	169.83	5	170.20	171.50	-2	37,869	-0.01%
2022/12/21	0	0.00	6	164.83	164.00	-6	37,883	-0.02%
2022/12/20	1	161.00	0	0.00	158.50	1	38,220	0.00%
2022/12/19	9.1	164.46	1	163.00	162.00	8.1	38,917	0.02%
2022/12/16	2.5	158.00	19.4	163.12	164.00	-16.9	39,083	-0.04%
2022/12/15	0.3	154.67	10	154.65	157.00	-9.7	38,991	-0.02%
2022/12/14	8.3	153.06	0	0.00	152.00	8.3	39,638	0.02%
2022/12/13	4	154.38	10	156.15	155.00	-6	40,008	-0.02%
2022/12/12	2	154.50	2	153.75	154.50	0	40,766	0.00%
2022/12/09	0	0.00	6	153.08	154.50	-6	41,625	-0.01%
2022/12/08	1.2	149.76	2.4	151.63	151.00	-1.2	42,498	0.00%
2022/12/07	4	152.12	16	151.53	151.50	-12	44,222	-0.03%
2022/12/06	24	155.83	12	154.33	152.50	12	44,704	0.03%
2022/12/05	0.4	159.50	0	0.00	159.00	0.4	45,493	0.00%
2022/12/02	4	159.38	1	159.50	158.50	3	45,703	0.01%
2022/12/01	6	162.67	0	0.00	162.00	6	46,812	0.01%
2022/11/30	0	0.00	2.1	162.41	163.00	-2.1	46,930	0.00%
2022/11/29	0	0.00	14.2	159.09	161.00	-14.2	47,245	-0.03%
2022/11/28	13.4	157.94	5	158.50	157.50	8.4	47,987	0.02%
2022/11/25	6	161.33	3.4	163.15	160.50	2.6	48,129	0.01%
2022/11/24	1	154.00	23.6	156.67	161.00	-22.6	48,659	-0.05%
2022/11/23	0	0.00	1	154.00	153.50	-1	48,593	0.00%
2022/11/22	4.1	149.73	9	149.56	150.50	-4.9	48,960	-0.01%
2022/11/21	3	148.00	1	148.50	147.50	2	49,966	0.00%
2022/11/18	5	153.30	3	154.50	150.50	2	50,925	0.00%
2022/11/17	0	0.00	2	155.25	154.00	-2	52,546	0.00%
2022/11/16	5	155.00	0	0.00	154.50	5	53,035	0.01%
2022/11/15	4.6	154.17	3.1	155.45	155.00	1.5	54,115	0.00%
2022/11/14	3	154.83	2.1	154.74	155.50	0.9	55,197	0.00%
2022/11/11	18.1	153.02	9.4	150.53	150.00	8.7	56,578	0.02%
2022/11/10	0	0.00	3.4	151.18	151.00	-3.4	57,418	-0.01%
2022/11/09	5	149.00	0	0.00	148.50	5	58,833	0.01%
2022/11/08	1	149.00	8.8	147.56	147.50	-7.8	59,257	-0.01%
2022/11/07	5	142.30	13	143.23	143.50	-8	59,292	-0.01%
2022/11/04	2	134.00	13	138.04	139.00	-11	59,938	-0.02%
2022/11/03	8.2	134.01	8	134.94	135.00	0.2	60,344	0.00%
2022/11/02	0	0.00	11	138.82	137.00	-11	61,818	-0.02%
2022/11/01	12.7	135.00	9	135.00	135.00	3.7	62,196	0.01%
2022/10/31	8	135.63	7	136.64	137.50	1	62,743	0.00%
2022/10/28	26	138.54	0	0.00	137.50	26	62,905	0.04%
2022/10/27	3	139.67	25.2	141.16	142.50	-22.2	63,650	-0.03%
2022/10/26	4	137.38	7	138.50	139.00	-3	64,661	0.00%
2022/10/25	1	139.50	5	138.50	139.00	-4	65,425	-0.01%
2022/10/24	10	139.35	15	140.90	137.50	-5	66,456	-0.01%
2022/10/21	9	136.56	3.2	137.63	135.50	5.8	67,585	0.01%
2022/10/20	5.4	133.73	5	134.50	137.00	0.4	67,859	0.00%
2022/10/19	7.2	143.04	10.1	145.58	144.00	-2.9	68,054	0.00%
2022/10/18	0.4	142.00	3.7	143.25	141.00	-3.3	68,950	0.00%
2022/10/17	23.1	140.51	2.6	138.42	140.00	20.5	69,802	0.03%
2022/10/14	4	151.13	18.1	152.26	152.50	-14.1	70,879	-0.02%
2022/10/13	10	147.05	4	147.51	144.50	6	71,431	0.01%
2022/10/12	8.3	148.25	8	147.75	147.00	0.3	73,758	0.00%
2022/10/11	1.1	155.94	0.1	155.83	156.00	1	74,873	0.00%
2022/10/07	7	155.00	3.2	156.02	155.50	3.8	76,526	0.00%
2022/10/06	4	151.88	10	153.05	155.50	-6	79,300	-0.01%
2022/10/05	5.1	155.00	31	155.92	155.50	-25.9	80,642	-0.03%
2022/10/04	27	150.89	0	0.00	150.50	27	82,828	0.03%
2022/10/03	13	147.69	13.2	151.45	149.50	-0.2	84,746	0.00%
2022/09/30	5.1	144.20	13	144.46	146.00	-7.9	89,404	-0.01%
2022/09/29	3	146.83	3	148.00	144.00	0	92,868	0.00%
2022/09/28	18.6	147.27	10.1	146.68	144.00	8.5	95,013	0.01%
2022/09/27	11.6	149.84	27.3	152.02	153.50	-15.7	96,326	-0.02%
2022/09/26	10.7	149.89	16.6	149.37	145.50	-5.9	98,920	-0.01%
2022/09/23	13.3	158.75	14.1	159.60	158.00	-0.9	101,954	0.00%
2022/09/22	11.9	158.40	17.2	159.80	156.00	-5.2	103,290	-0.01%
2022/09/21	9.2	169.88	5.1	169.97	166.50	4.2	105,540	0.00%
2022/09/20	7.1	169.88	7.4	171.22	172.50	-0.3	106,936	0.00%
2022/09/19	8.2	174.87	9.7	177.43	169.00	-1.5	109,423	0.00%
2022/09/06	12.1	80.77	57.5	80.68	80.80	-45.4	109,750	-0.04%
2022/09/05	47.6	80.18	104.5	80.17	80.00	-56.9	110,450	-0.05%	大賣/
2022/09/02	38.5	82.20	40.8	83.49	79.70	-2.3	111,134	0.00%
2022/09/01	14.9	86.60	17.2	87.23	86.20	-2.2	110,104	0.00%
2022/08/31	15.3	87.80	50.7	87.19	88.30	-35.5	111,154	-0.03%
2022/08/30	5.1	88.29	4.8	87.95	88.00	0.3	110,653	0.00%
2022/08/29	16.1	87.48	17.2	87.52	87.90	-1.1	110,637	0.00%
2022/08/26	4	94.05	58.2	94.15	93.50	-54.2	110,403	-0.05%
2022/08/25	16	93.86	6.2	93.57	93.20	9.8	110,452	0.01%
2022/08/24	12	93.88	9.1	93.69	92.10	2.9	110,843	0.00%
2022/08/23	8	95.34	2.2	95.17	95.10	5.8	111,196	0.01%
2022/08/22	28	95.50	67.4	95.38	95.00	-39.4	111,536	-0.04%
2022/08/19	12	98.27	4.2	98.56	98.00	7.9	111,307	0.01%
2022/08/18	43.1	98.35	56.2	98.13	97.80	-13.1	111,482	-0.01%
2022/08/17	44	99.43	107.2	99.04	98.30	-63.2	111,900	-0.06%	大賣/
2022/08/16	65	98.18	19.2	98.50	97.10	45.8	112,179	0.04%
2022/08/15	64.1	100.35	18.2	100.03	99.50	45.9	113,986	0.04%
2022/08/12	37	103.66	38.7	103.89	104.00	-1.7	113,201	0.00%
2022/08/11	41	103.82	24.1	104.04	103.00	17	114,580	0.01%
2022/08/10	36	104.40	16.2	104.63	103.00	19.9	113,853	0.02%
2022/08/09	14.2	103.56	17.2	103.38	105.00	-3	113,610	0.00%
2022/08/08	26.5	98.69	36	98.74	101.00	-9.5	113,561	-0.01%
2022/08/05	23	97.31	102.1	97.57	99.20	-79	112,786	-0.07%	大賣/
2022/08/04	12	92.78	8.4	92.87	94.00	3.6	112,735	0.00%
2022/08/03	28	93.43	7.1	93.00	93.20	21	113,100	0.02%
2022/08/02	77.3	93.69	16	93.49	93.30	61.3	114,082	0.05%
2022/08/01	24.2	96.06	10.1	96.24	96.60	14.2	114,967	0.01%
2022/07/29	42	95.32	89.5	95.53	95.50	-47.5	116,058	-0.04%
2022/07/28	33	93.58	32.1	93.35	92.00	1	116,037	0.00%
2022/07/27	10	93.62	49.6	93.19	94.00	-39.6	116,797	-0.03%
2022/07/26	6.1	91.96	9.1	91.64	91.70	-3	116,958	0.00%
2022/07/25	44.4	91.72	15	91.90	92.10	29.4	117,984	0.02%
2022/07/22	27.1	94.18	29.4	94.23	94.20	-2.3	117,754	0.00%
2022/07/21	17.3	92.27	92.2	91.99	93.00	-74.9	117,727	-0.06%
2022/07/20	61.1	90.82	18.1	90.45	89.70	43	116,996	0.04%
2022/07/19	25	91.73	96.1	91.24	91.60	-71.1	117,778	-0.06%
2022/07/18	46	89.31	122	89.78	89.30	-76	117,285	-0.06%	大賣/
2022/07/15	31	89.45	5	89.54	89.30	26	117,712	0.02%
2022/07/14	11	89.10	58.2	89.70	90.60	-47.2	118,086	-0.04%
2022/07/13	20	89.32	28.1	89.23	87.10	-8.1	117,449	-0.01%
2022/07/12	106	86.88	28	86.36	86.10	78	116,723	0.07%	大買/
2022/07/11	75	92.69	23	92.76	92.30	52	115,616	0.05%
2022/07/08	80	93.46	37.2	93.32	92.70	42.8	115,425	0.04%
2022/07/07	114	87.07	145.3	87.08	88.40	-31.3	114,229	-0.03%	大買/大賣/
2022/07/06	37	87.42	22.1	87.68	85.80	14.9	113,418	0.01%
2022/07/05	27.5	86.34	44.1	86.31	87.70	-16.6	112,527	-0.01%
2022/07/04	16.3	81.16	42.3	81.41	82.50	-26	110,875	-0.02%
2022/07/01	246.2	84.22	193	82.77	79.80	53.2	109,978	0.05%	大買/大賣/
2022/06/30	151.3	85.37	100	85.94	84.60	51.3	108,135	0.05%	大買/
2022/06/29	194.3	92.70	64	91.75	89.00	130.3	106,524	0.12%	大買/鉅額交易
2022/06/28	97.6	107.85	79	107.44	108.50	18.6	101,371	0.02%
2022/06/27	31	106.71	24.1	107.67	108.50	6.9	97,932	0.01%
2022/06/24	14.2	99.93	16.7	99.96	98.70	-2.5	96,001	0.00%
2022/06/23	19.8	100.29	19.3	99.28	96.10	0.5	95,217	0.00%
2022/06/22	19.7	104.53	19.3	103.53	102.00	0.4	94,380	0.00%
2022/06/21	15.1	110.86	19.2	109.31	110.00	-4.1	91,420	0.00%
2022/06/20	74.4	114.22	150	111.57	109.50	-75.6	90,332	-0.08%	大賣/
2022/06/17	61.4	119.39	55	119.91	119.50	6.4	88,054	0.01%
2022/06/16	35.4	123.84	32	121.84	119.50	3.4	87,782	0.00%
2022/06/15	26.1	130.00	13	129.15	128.00	13	87,290	0.01%
2022/06/14	24.2	129.30	16	130.22	131.50	8.2	91,019	0.01%
2022/06/13	51.2	131.78	27	131.30	130.50	24.2	98,088	0.02%
2022/06/10	17.3	138.71	5	138.50	139.00	12.3	101,235	0.01%
2022/06/09	62	140.08	16	140.09	140.00	46	103,838	0.04%
2022/06/08	5	144.50	5	145.60	145.50	0	105,150	0.00%
2022/06/07	11	143.86	3	144.33	144.50	8	108,405	0.01%
2022/06/06	9.3	145.34	18.5	146.85	143.50	-9.2	112,216	-0.01%
2022/06/02	10.5	144.45	4	144.50	144.50	6.5	117,494	0.01%
2022/06/01	5	143.10	25	143.76	144.50	-20	122,507	-0.02%
2022/05/31	50	141.43	22	142.52	140.50	28	128,602	0.02%
2022/05/30	10	144.30	14.8	144.55	144.00	-4.8	130,969	0.00%
2022/05/27	0	0.00	14	143.50	144.50	-14	133,139	-0.01%
2022/05/26	7	143.57	0	0.00	142.00	7	135,923	0.01%
2022/05/25	19	142.61	39.3	143.08	143.00	-20.3	137,580	-0.01%
2022/05/24	44	143.20	39	143.50	142.00	5	140,648	0.00%
2022/05/23	11	144.09	48.2	143.58	144.00	-37.2	141,672	-0.03%
2022/05/20	7.2	135.61	5	135.40	135.00	2.2	143,505	0.00%
2022/05/19	53	132.01	30	132.60	136.00	23	146,445	0.02%
2022/05/18	17.2	137.65	8	137.75	137.50	9.2	147,550	0.01%
2022/05/17	9.1	135.61	7.1	136.28	135.50	2	148,465	0.00%
2022/05/16	32.3	139.37	6	138.58	137.50	26.3	148,528	0.02%
2022/05/13	3.2	143.47	16	143.50	143.50	-12.8	147,529	-0.01%
2022/05/12	32	141.31	13.1	139.96	139.00	18.9	148,790	0.01%
2022/05/11	14.2	145.96	4	146.88	144.50	10.2	149,339	0.01%
2022/05/10	11.1	148.11	21	147.40	149.00	-9.9	149,834	-0.01%
2022/05/09	72.1	150.56	19.3	149.88	147.00	52.9	149,854	0.04%
2022/05/06	9	151.67	37.4	152.10	154.00	-28.4	151,677	-0.02%
2022/05/05	10	153.20	29.1	153.04	152.50	-19.1	151,966	-0.01%
2022/05/04	6.3	151.50	43	151.72	151.50	-36.8	151,229	-0.02%
2022/05/03	14	145.39	9	145.28	146.50	5	151,034	0.00%
2022/04/29	11.7	143.93	26	143.46	145.00	-14.3	152,395	-0.01%
2022/04/28	5	139.80	6	139.75	138.00	-1	153,466	0.00%
2022/04/27	19.1	136.91	17	138.26	140.00	2.1	153,629	0.00%
2022/04/26	27	140.96	26.1	139.56	139.00	0.9	154,336	0.00%
2022/04/25	23.5	140.79	8	140.44	139.50	15.5	154,956	0.01%
2022/04/22	6	146.50	15.1	147.28	147.50	-9.1	154,411	-0.01%
2022/04/21	21.1	145.64	17	146.26	145.50	4.1	155,375	0.00%
2022/04/20	17	143.35	19.4	143.45	143.50	-2.4	155,690	0.00%
2022/04/19	4	141.50	5.6	141.68	141.50	-1.6	156,662	0.00%
2022/04/18	7.1	139.15	8	139.50	138.00	-0.9	157,249	0.00%
2022/04/15	23.5	141.01	75.1	140.50	141.50	-51.6	158,579	-0.03%
2022/04/14	12	140.46	8	139.50	138.00	4	159,052	0.00%
2022/04/13	8	139.69	35	138.70	140.00	-27	159,379	-0.02%
2022/04/12	35	132.90	37	134.62	134.50	-2	158,970	0.00%
2022/04/11	46	137.26	29.1	137.22	136.00	16.9	158,820	0.01%
2022/04/08	7.1	133.07	27.3	135.02	135.50	-20.2	160,447	-0.01%
2022/04/07	25.2	131.14	84.1	129.65	128.50	-58.9	160,256	-0.04%
2022/04/06	42.1	133.79	12.9	134.04	133.50	29.2	160,346	0.02%
2022/04/01	11.3	136.86	13.1	136.89	138.50	-1.8	161,153	0.00%
2022/03/31	8	134.81	38.1	134.50	135.00	-30.1	160,612	-0.02%
2022/03/30	17.2	135.11	4.5	135.54	135.00	12.7	160,879	0.01%
2022/03/29	42	135.20	29	136.09	135.00	13	160,807	0.01%
2022/03/28	28.2	130.78	21.1	129.37	133.00	7.1	160,703	0.00%
2022/03/25	83.1	135.42	41.2	135.05	132.50	42	160,740	0.03%
2022/03/24	31.2	141.73	6	141.67	140.50	25.2	159,508	0.02%
2022/03/23	20	142.50	8.3	143.30	143.50	11.8	159,913	0.01%
2022/03/22	80	143.19	66	143.65	142.50	14	160,671	0.01%
2022/03/21	72	143.12	99	141.92	144.50	-27	161,414	-0.02%
2022/03/18	91.2	141.57	73	142.50	141.00	18.2	162,524	0.01%
2022/03/17	151.3	142.80	139	142.97	146.50	12.3	161,352	0.01%	大買/大賣/
2022/03/16	198.7	148.59	164.2	153.82	143.00	34.5	159,444	0.02%	大買/大賣/
2022/03/15	76.3	160.91	80	159.02	158.00	-3.8	152,784	0.00%
2022/03/14	54	163.65	45.4	164.36	164.50	8.6	151,725	0.01%
2022/03/11	104	157.85	25.2	158.08	160.00	78.8	152,733	0.05%	大買/
2022/03/10	54.2	159.43	132.3	158.78	156.00	-78.1	153,533	-0.05%	大賣/
2022/03/09	59.2	153.36	78	153.42	156.00	-18.8	153,264	-0.01%
2022/03/08	93.3	145.94	87.2	145.73	147.00	6.1	154,489	0.00%
2022/03/07	73.5	154.99	72	155.90	151.00	1.5	149,636	0.00%
2022/03/04	155.5	165.58	100.3	164.38	159.00	55.2	146,034	0.04%	大買/
2022/03/03	54	157.79	97.3	157.70	160.50	-43.3	141,629	-0.03%
2022/03/02	56	152.46	47.2	151.66	151.50	8.8	141,292	0.01%
2022/03/01	14	149.50	67.4	148.51	150.50	-53.4	141,164	-0.04%
2022/02/25	10.1	144.70	23.4	145.38	143.50	-13.3	138,574	-0.01%
2022/02/24	65.2	141.89	19	142.55	141.50	46.2	137,892	0.03%
2022/02/23	21.1	146.09	81.2	146.25	145.00	-60.1	135,778	-0.04%
2022/02/22	86.1	140.61	65.5	141.20	142.50	20.5	135,360	0.02%
2022/02/21	15.6	145.99	60.3	145.83	147.00	-44.7	132,479	-0.03%
2022/02/18	83	140.70	284.2	136.47	141.50	-201.2	130,913	-0.15%	大賣/鉅額交易
2022/02/17	217	134.47	268	135.62	133.50	-51	130,341	-0.04%	大買/大賣/
2022/02/16	225.4	134.92	24	134.08	133.50	201.4	130,324	0.15%	大買/鉅額交易
2022/02/15	26.1	131.86	22	131.75	132.00	4.1	131,615	0.00%
2022/02/14	61	132.93	71.1	132.28	130.00	-10.1	135,142	-0.01%
2022/02/11	26.1	132.56	35.5	133.32	131.50	-9.4	135,823	-0.01%
2022/02/10	37	132.18	45.6	131.15	132.00	-8.6	137,310	-0.01%
2022/02/09	18	130.42	35	130.56	129.00	-17	141,333	-0.01%
2022/02/08	46.1	128.42	49	129.63	129.00	-2.9	142,570	0.00%
2022/02/07	8	118.19	33	120.83	124.00	-25	142,448	-0.02%
2022/01/26	30.3	112.86	22	112.68	113.00	8.3	145,182	0.01%
2022/01/25	33.2	111.88	15	110.73	110.00	18.2	146,927	0.01%
2022/01/24	32.3	113.78	25	114.36	115.00	7.3	147,622	0.00%
2022/01/21	58.4	118.39	22	117.25	115.50	36.4	148,843	0.02%
2022/01/20	25	123.88	12	123.17	124.00	13	147,911	0.01%
2022/01/19	19.1	124.26	14	123.93	122.50	5.1	148,513	0.00%
2022/01/18	13.7	125.51	9	127.11	127.00	4.7	148,700	0.00%
2022/01/17	40.4	128.40	4	127.38	127.00	36.4	150,741	0.02%
2022/01/14	10	126.35	25.1	127.31	132.00	-15.1	151,250	-0.01%
2022/01/13	16.1	127.57	9	127.61	126.00	7.1	150,441	0.00%
2022/01/12	54.2	130.10	250	130.43	128.50	-195.8	150,664	-0.13%	大賣/鉅額交易
2022/01/11	52.1	135.21	21	136.10	134.00	31.1	150,372	0.02%
2022/01/10	62.3	138.37	36	136.72	136.50	26.3	153,323	0.02%
2022/01/07	20	141.38	56	140.29	140.50	-36	153,391	-0.02%
2022/01/06	8.3	142.54	17	143.12	143.00	-8.7	155,682	-0.01%
2022/01/05	10.1	141.30	25	142.50	141.00	-15	157,420	-0.01%
2022/01/04	12.2	139.50	12	139.63	140.50	0.2	160,365	0.00%
2022/01/03	57.2	136.09	56	136.75	139.50	1.2	161,661	0.00%
2021/12/30	33.1	142.11	51.2	142.13	142.50	-18.2	162,803	-0.01%
2021/12/29	8.1	145.67	25.1	144.66	144.00	-17	165,151	-0.01%
2021/12/28	58.2	143.56	48.1	144.00	143.50	10.1	169,330	0.01%
2021/12/27	3.1	139.34	4	139.88	139.50	-1	172,634	0.00%
2021/12/24	10	139.35	31	140.90	139.00	-21	177,210	-0.01%
2021/12/23	15.1	139.86	7.1	140.35	139.00	8	177,626	0.00%
2021/12/22	24	140.63	30	140.80	140.00	-6	178,829	0.00%
2021/12/21	25.1	138.89	36	140.14	141.50	-10.9	180,705	-0.01%
2021/12/20	240	139.04	33	138.82	139.00	207	182,485	0.11%	大買/鉅額交易
2021/12/17	27.1	142.02	43.1	142.51	140.50	-16.1	184,112	-0.01%
2021/12/16	36	140.22	65.1	140.68	141.00	-29.1	183,615	-0.02%
2021/12/15	17	136.00	27	136.41	138.00	-10	183,159	-0.01%
2021/12/14	76	136.01	43	135.81	133.00	33	183,106	0.02%
2021/12/13	27.1	141.27	265	141.43	140.00	-237.9	181,061	-0.13%	大賣/鉅額交易
2021/12/10	71	141.27	139	140.45	140.00	-68	182,663	-0.04%	大賣/
2021/12/09	46.1	145.09	34.1	144.63	146.00	12	182,805	0.01%
2021/12/08	251.2	146.28	271.3	144.95	143.50	-20.1	183,955	-0.01%	大買/大賣/
2021/12/07	29.1	143.55	76.2	143.27	144.00	-47.1	183,428	-0.03%
2021/12/06	50.2	139.92	60.7	139.88	141.00	-10.5	181,188	-0.01%
2021/12/03	71	134.51	35	135.19	133.50	36	180,240	0.02%
2021/12/02	83.5	131.47	137.7	130.68	133.00	-54.2	181,513	-0.03%	大賣/
2021/12/01	233	124.50	206.9	124.50	124.50	26.1	179,276	0.01%	大買/大賣/
2021/11/30	30	124.28	34.1	124.09	124.50	-4.1	181,460	0.00%
2021/11/29	279	121.73	98.4	121.79	120.00	180.6	182,714	0.10%	大買/鉅額交易
2021/11/26	125.1	120.39	60	120.46	118.50	65.1	184,621	0.04%	大買/
2021/11/25	43	124.64	97.5	124.04	124.50	-54.5	183,392	-0.03%
2021/11/24	9.2	119.78	6	119.83	120.00	3.2	181,941	0.00%
2021/11/23	31	120.32	54.3	120.88	119.50	-23.3	182,953	-0.01%
2021/11/22	29	119.43	43.1	120.55	119.50	-14.1	184,329	-0.01%
2021/11/19	80.1	117.88	56	120.58	117.00	24.1	185,580	0.01%
2021/11/18	53	119.14	117.3	119.74	119.00	-64.3	189,398	-0.03%	大賣/
2021/11/17	149	117.35	72	117.63	117.00	77	192,811	0.04%	大買/
2021/11/16	80	114.83	163	115.21	119.50	-83	193,997	-0.04%	大賣/
2021/11/15	91	112.24	23	113.02	112.00	68	196,466	0.03%
2021/11/12	88	111.76	22	112.68	111.50	66	199,268	0.03%
2021/11/11	118.2	116.06	141.8	113.67	109.50	-23.6	198,947	-0.01%	大買/大賣/
2021/11/10	104.1	121.83	75.2	120.96	120.00	28.9	197,060	0.01%	大買/
2021/11/09	271.5	123.55	285.4	121.71	122.00	-13.9	197,592	-0.01%	大買/大賣/
2021/11/08	283.3	117.46	264.2	119.36	124.00	19.1	198,679	0.01%	大買/大賣/
2021/11/05	264	110.95	267.2	112.74	114.00	-3.2	201,236	0.00%	大買/大賣/
2021/11/04	92.8	114.35	95	112.98	109.50	-2.2	204,910	0.00%
2021/11/03	41.3	111.01	69.7	111.71	112.00	-28.5	206,410	-0.01%
2021/11/02	23	103.72	47.4	104.82	105.00	-24.4	209,357	-0.01%
2021/11/01	215	101.91	161	100.52	100.50	54	210,903	0.03%	大買/大賣/
2021/10/29	58.2	97.70	87.6	97.45	99.50	-29.5	213,497	-0.01%
2021/10/28	39	94.10	26	94.65	93.20	13	219,262	0.01%
2021/10/27	85.4	93.43	60.2	93.51	92.80	25.2	228,121	0.01%
2021/10/26	32.6	95.78	34.1	95.38	95.10	-1.4	239,233	0.00%
2021/10/25	20.1	92.27	84.5	93.82	95.30	-64.5	246,483	-0.03%
2021/10/22	53.1	90.57	36.1	90.16	89.20	16.9	254,186	0.01%
2021/10/21	18	92.92	32	93.12	92.20	-14	260,530	-0.01%
2021/10/20	29	92.32	34.5	93.52	91.40	-5.5	265,268	0.00%
2021/10/19	71	92.78	51	93.39	91.70	20	272,326	0.01%
2021/10/18	54.4	88.68	70.3	89.05	92.40	-15.9	280,299	-0.01%
2021/10/15	27.1	94.74	6	94.37	93.90	21.1	286,315	0.01%
2021/10/14	85	95.18	42	94.78	95.30	43	284,975	0.02%
2021/10/13	82.2	93.96	123.4	93.69	92.90	-41.2	281,702	-0.01%	大賣/
2021/10/12	64.3	93.32	65.6	92.47	90.50	-1.3	279,732	0.00%
2021/10/08	19.7	101.09	60	101.81	100.00	-40.3	276,342	-0.01%
2021/10/07	254.6	102.94	209.3	103.11	102.50	45.2	276,157	0.02%	大買/大賣/
2021/10/06	37.4	99.76	93	99.74	97.80	-55.6	273,216	-0.02%
2021/10/05	169.4	102.09	69.6	101.11	103.00	99.7	270,476	0.04%	大買/
2021/10/04	92.4	106.13	175.1	108.89	102.50	-82.7	266,654	-0.03%	大賣/
2021/10/01	113.8	116.18	302	116.32	113.50	-188.2	262,828	-0.07%	大買/大賣/鉅額交易
2021/09/30	35.4	124.84	45	125.04	126.00	-9.6	258,955	0.00%
2021/09/29	45.4	122.66	34	123.51	123.00	11.4	266,397	0.00%
2021/09/28	62.1	126.31	258	126.06	125.50	-195.9	272,286	-0.07%	大賣/鉅額交易
2021/09/27	561	135.97	195.4	132.65	131.50	365.6	278,548	0.13%	大買/大賣/鉅額交易
2021/09/24	14.5	133.07	72.4	133.03	134.00	-57.9	277,910	-0.02%
2021/09/23	8	127.81	26.1	128.16	127.50	-18.1	276,862	-0.01%
2021/09/22	18	124.64	18	124.64	125.00	0	278,003	0.00%
2021/09/17	40	127.84	91	126.15	128.00	-51	278,093	-0.02%
2021/09/16	10	124.40	18	124.81	124.00	-8	278,408	0.00%
2021/09/15	45.1	123.11	51.1	123.56	124.50	-6	279,439	0.00%
2021/09/14	137.8	126.50	50.1	124.76	123.50	87.7	279,133	0.03%	大買/
2021/09/13	68.5	133.90	231	135.09	132.00	-162.5	278,137	-0.06%	大賣/鉅額交易
2021/09/10	38.2	127.63	151	131.31	133.50	-112.9	277,324	-0.04%	大賣/鉅額交易
2021/09/09	217.1	127.67	20	126.65	126.50	197.1	276,395	0.07%	大買/鉅額交易
2021/09/08	24	126.44	19.1	126.60	126.00	4.9	282,336	0.00%
2021/09/07	75.1	125.79	76	124.68	128.00	-0.9	296,157	0.00%
2021/09/06	60.8	121.01	23.7	122.63	118.00	37.1	300,566	0.01%
2021/09/03	65.5	126.88	52	125.94	125.50	13.5	306,502	0.00%
2021/09/02	278.4	129.56	269.1	127.69	129.50	9.3	310,347	0.00%	大買/大賣/
2021/09/01	118.9	130.74	44	130.68	128.50	74.9	315,029	0.02%	大買/
2021/08/31	36.3	137.61	6	139.58	136.00	30.3	315,876	0.01%
2021/08/30	13	142.27	57	142.83	140.00	-44	324,773	-0.01%
2021/08/27	37	141.18	37	142.77	141.00	0	330,529	0.00%
2021/08/26	38.6	142.07	17	142.56	142.50	21.6	337,701	0.01%
2021/08/25	14	141.50	112.5	141.45	144.00	-98.5	346,126	-0.03%	大賣/
2021/08/24	123.5	142.61	88.2	144.85	140.00	35.3	351,799	0.01%	大買/
2021/08/23	71.2	142.36	110.3	143.73	144.00	-39.1	356,981	-0.01%	大賣/
2021/08/20	41.1	131.46	52	131.93	132.50	-11	363,044	0.00%
2021/08/19	86.2	132.12	92	131.09	128.00	-5.8	368,882	0.00%
2021/08/18	20.2	129.95	55.1	131.33	136.00	-34.9	373,418	-0.01%
2021/08/17	79.5	131.16	106	130.25	126.50	-26.5	379,697	-0.01%	大賣/
2021/08/16	15.2	131.24	100	131.56	130.50	-84.8	389,123	-0.02%
2021/08/13	97.5	132.48	118	135.71	130.50	-20.5	396,226	-0.01%	大賣/
2021/08/12	31.1	134.37	55	134.26	137.00	-23.9	405,746	-0.01%
2021/08/11	207.9	131.79	126.3	133.30	132.00	81.6	407,695	0.02%	大買/大賣/
2021/08/10	97.3	142.00	45	145.31	139.50	52.3	403,656	0.01%
2021/08/09	93.1	143.33	216	144.46	142.50	-122.9	405,351	-0.03%	大賣/鉅額交易
2021/08/06	91	144.48	75.6	144.66	142.00	15.4	410,188	0.00%
2021/08/05	137.2	140.11	65	141.18	138.50	72.2	410,472	0.02%	大買/
2021/08/04	176	143.46	128.2	142.15	143.50	47.8	413,241	0.01%	大買/大賣/
2021/08/03	144.2	141.68	104.2	142.05	141.00	40	422,017	0.01%	大買/大賣/
2021/08/02	147.2	131.82	144.1	133.28	141.50	3.1	419,806	0.00%	大買/大賣/
2021/07/30	290	140.66	207.1	139.68	132.00	82.9	414,783	0.02%	大買/大賣/
2021/07/29	107.6	137.64	202.6	138.13	144.50	-95	409,169	-0.02%	大買/大賣/
2021/07/28	221.1	125.16	219.4	125.34	131.50	1.7	407,561	0.00%	大買/大賣/
2021/07/27	199.6	129.92	57.5	132.52	126.50	142	407,672	0.03%	大買/鉅額交易
2021/07/26	188.5	146.76	90	149.19	140.50	98.5	408,233	0.02%	大買/
2021/07/23	235.2	147.52	380.3	147.12	154.00	-145.1	407,402	-0.04%	大買/大賣/鉅額交易
2021/07/22	354.3	144.04	239	143.13	143.50	115.3	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	529.2	164.47	305.1	164.15	155.00	224.1	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	57.5	171.92	64	170.20	169.50	-6.5	400,099	0.00%
2021/07/19	50.8	186.77	40	187.37	186.00	10.8	408,762	0.00%
2021/07/16	26.7	171.63	17.8	174.11	178.50	8.9	420,744	0.00%
2021/07/15	25.1	157.62	6.1	160.52	163.00	19	426,675	0.00%
2021/07/14	51.6	149.56	59.7	153.79	148.50	-8.1	431,418	0.00%
2021/07/13	36.8	166.93	55.6	165.00	165.00	-18.8	436,403	0.00%
2021/07/12	47.6	182.34	37	186.24	183.00	10.6	440,608	0.00%
2021/07/09	54.7	192.66	99.2	197.43	187.00	-44.5	444,332	-0.01%
2021/07/08	92.2	199.83	20.6	188.71	207.50	71.6	453,132	0.02%
2021/07/07	39.8	208.52	23.6	214.17	202.00	16.2	458,714	0.00%
2021/07/06	220.6	224.55	340.2	226.18	224.00	-119.6	463,239	-0.03%	大買/大賣/鉅額交易
2021/07/05	135.6	208.71	150.3	207.21	217.00	-14.7	460,933	0.00%	大買/大賣/
2021/07/02	283.9	208.61	223.1	209.71	206.50	60.9	457,561	0.01%	大買/大賣/
2021/07/01	90.7	207.64	34.5	208.10	213.00	56.3	454,472	0.01%
2021/06/30	25.8	189.34	59.6	191.38	197.00	-33.7	460,040	-0.01%
2021/06/29	61.6	178.53	68	181.02	179.50	-6.4	463,620	0.00%
2021/06/28	36.8	171.22	544.5	174.06	176.00	-507.6	466,807	-0.11%	大賣/鉅額交易
2021/06/25	68.6	159.03	40	158.28	160.00	28.6	467,678	0.01%
2021/06/24	41	146.36	41.2	144.24	152.00	-0.2	469,148	0.00%
2021/06/23	79.5	143.72	174.6	143.02	138.50	-95.1	470,103	-0.02%	大賣/
2021/06/22	73.7	156.06	88.2	156.65	153.50	-14.6	472,134	0.00%
2021/06/21	61.8	147.25	69.6	147.02	152.00	-7.8	474,523	0.00%
2021/06/18	90.5	141.11	36	138.68	140.00	54.5	481,844	0.01%
2021/06/17	178.8	133.15	202	133.42	136.50	-23.2	486,053	0.00%	大買/大賣/
2021/06/16	528.6	139.81	320.3	139.19	133.50	208.3	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	149.6	130.44	228.4	131.71	136.00	-78.8	469,049	-0.02%	大買/大賣/
2021/06/11	190.4	119.75	316.7	119.27	124.00	-126.4	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	268	113.33	255.2	113.41	113.50	12.8	455,798	0.00%	大買/大賣/
2021/06/09	131	117.38	589	118.45	116.00	-458	452,231	-0.10%	大買/大賣/鉅額交易
2021/06/08	107	114.27	101	114.41	115.50	6	447,647	0.00%	大買/大賣/
2021/06/07	610	109.91	493.1	116.33	110.50	116.8	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	732	118.95	726.2	118.87	116.50	5.8	437,397	0.00%	大買/大賣/
2021/06/03	565.2	114.56	629.5	116.32	119.00	-64.3	432,526	-0.01%	大買/大賣/
2021/06/02	674.2	112.20	429	112.26	110.50	245.2	425,638	0.06%	大買/大賣/鉅額交易
2021/06/01	111.1	101.28	209.1	102.51	108.00	-98.1	416,036	-0.02%	大買/大賣/
2021/05/31	489	101.18	494.2	101.50	98.60	-5.2	408,878	0.00%	大買/大賣/
2021/05/28	605.7	89.70	315	91.54	96.40	290.7	400,305	0.07%	大買/大賣/鉅額交易
2021/05/27	246.1	87.83	204	87.51	87.70	42.1	393,426	0.01%	大買/大賣/
2021/05/26	308	84.06	300	84.16	85.60	8	387,304	0.00%	大買/大賣/
2021/05/25	427	84.58	367	84.62	82.40	60	379,915	0.02%	大買/大賣/
2021/05/24	278.1	87.67	417	87.87	86.40	-138.9	373,220	-0.04%	大買/大賣/鉅額交易
2021/05/21	112	82.56	238.2	82.48	84.70	-126.2	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	348.2	78.50	276	78.53	77.00	72.2	363,426	0.02%	大買/大賣/
2021/05/19	300.1	75.58	351.1	74.30	76.30	-51	353,990	-0.01%	大買/大賣/
2021/05/18	45.1	67.74	113	68.06	69.40	-67.9	354,300	-0.02%	大賣/
2021/05/17	254.9	65.42	472	66.80	63.10	-217.1	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	258.7	71.99	516.3	74.36	70.10	-257.6	348,929	-0.07%	大買/大賣/鉅額交易
2021/05/13	214.3	78.97	216.2	79.69	77.50	-1.9	341,630	0.00%	大買/大賣/
2021/05/12	363.7	89.00	208	89.44	86.10	155.7	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	583.5	94.74	406	95.35	95.60	177.5	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	92.1	90.60	307	89.95	93.50	-214.9	328,422	-0.07%	大賣/鉅額交易
2021/05/07	545.2	82.99	538.3	83.60	85.00	6.9	325,581	0.00%	大買/大賣/
2021/05/06	967	81.81	565	83.30	81.10	402	323,968	0.12%	大買/大賣/鉅額交易
2021/05/05	491	78.76	573	79.67	79.90	-82	320,740	-0.03%	大買/大賣/
2021/05/04	786.9	81.43	517.2	82.61	78.00	269.7	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	261.2	84.71	278.3	85.00	86.60	-17.1	313,206	-0.01%	大買/大賣/
2021/04/29	182.2	76.00	177.1	76.72	79.00	5.1	311,289	0.00%	大買/大賣/
2021/04/28	332	78.26	273.2	78.47	76.80	58.8	313,044	0.02%	大買/大賣/
2021/04/27	358	78.74	243	79.07	77.50	115	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	184	74.69	288.1	73.96	76.80	-104.1	312,603	-0.03%	大買/大賣/鉅額交易
2021/04/23	389.2	70.98	431	71.65	69.90	-41.8	315,745	-0.01%	大買/大賣/
2021/04/22	392.2	77.53	297.2	77.13	72.90	95	315,593	0.03%	大買/大賣/
2021/04/21	71	73.08	149.2	72.77	75.90	-78.2	308,666	-0.03%	大賣/
2021/04/20	538	68.65	491	68.64	69.00	47	309,304	0.02%	大買/大賣/
2021/04/19	68	68.04	149	67.46	68.00	-81	313,097	-0.03%	大賣/
2021/04/16	193	62.36	260	61.05	63.30	-67	312,672	-0.02%	大買/大賣/
2021/04/15	688	59.91	566.5	59.62	59.00	121.5	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	434.5	58.09	335.1	58.44	59.90	99.4	324,475	0.03%	大買/大賣/
2021/04/13	131.4	55.85	159.9	56.72	56.90	-28.5	323,391	-0.01%	大買/大賣/
2021/04/12	143	54.02	182.6	53.70	55.00	-39.6	325,158	-0.01%	大買/大賣/
2021/04/09	117	50.28	77.5	50.94	50.00	39.5	327,887	0.01%	大買/
2021/04/08	46.4	51.75	52.3	51.66	52.30	-5.9	328,861	0.00%
2021/04/07	522.3	50.79	555	50.34	50.50	-32.7	330,502	-0.01%	大買/大賣/
2021/04/06	979	47.59	771	49.13	49.50	208	339,217	0.06%	大買/大賣/鉅額交易
2021/04/01	300.7	47.61	106	47.58	47.90	194.7	334,420	0.06%	大買/大賣/鉅額交易
2021/03/31	93	45.87	177	45.49	45.50	-84	335,169	-0.03%	大賣/
2021/03/30	92	44.01	53	44.07	43.80	39	332,613	0.01%
2021/03/29	108	43.84	51	44.11	43.80	57	334,642	0.02%	大買/
2021/03/26	42	42.70	162.2	42.89	43.05	-120.2	338,151	-0.04%	大賣/鉅額交易
2021/03/25	116	42.21	63	42.00	41.70	53	342,399	0.02%	大買/
2021/03/24	52	43.16	85	42.89	43.70	-33	344,151	-0.01%
2021/03/23	349	44.38	623	43.85	42.75	-274	341,620	-0.08%	大買/大賣/鉅額交易
2021/03/22	83	45.23	119	45.52	45.85	-36	335,637	-0.01%	大賣/
2021/03/19	405	42.10	542	41.88	41.70	-137	335,053	-0.04%	大買/大賣/鉅額交易
2021/03/18	202	40.69	65	40.85	41.65	137	336,025	0.04%	大買/鉅額交易
2021/03/17	34	39.82	38	40.14	40.10	-4	338,081	0.00%
2021/03/16	19	39.73	53	39.74	39.60	-34	340,095	-0.01%
2021/03/15	171	39.86	67	39.74	40.00	104	343,638	0.03%	大買/鉅額交易
2021/03/12	22	38.78	252	38.65	38.80	-230	346,068	-0.07%	大賣/鉅額交易
2021/03/11	277	38.97	334	38.98	38.15	-57	345,247	-0.02%	大買/大賣/
2021/03/10	185	38.29	182	38.57	38.05	3	343,580	0.00%	大買/大賣/
2021/03/09	14	37.37	432	38.15	38.40	-418	342,793	-0.12%	大賣/鉅額交易
2021/03/08	271	37.67	267	38.09	37.35	4	342,626	0.00%	大買/大賣/
2021/03/05	1,261	37.29	913	37.42	37.30	348	343,254	0.10%	大買/大賣/鉅額交易
2021/03/04	642.5	37.57	437	37.16	37.30	205.5	344,270	0.06%	大買/大賣/鉅額交易
2021/03/03	28.5	37.04	343	37.97	38.05	-314.5	345,435	-0.09%	大賣/鉅額交易
2021/03/02	873	37.93	50	38.61	36.50	823	347,418	0.24%	大買/鉅額交易
2021/02/26	51	37.31	55	37.57	37.95	-4	346,878	0.00%
2021/02/25	13	37.65	357.4	37.77	37.65	-344.4	346,065	-0.10%	大賣/鉅額交易
2021/02/24	672	37.49	562	38.22	36.75	110	346,653	0.03%	大買/大賣/鉅額交易
2021/02/23	341	39.04	191	39.31	38.35	150	345,278	0.04%	大買/大賣/鉅額交易
2021/02/22	317	39.17	283	39.26	39.40	34	343,575	0.01%	大買/大賣/
2021/02/19	112	37.44	383.5	37.39	36.85	-271.5	341,444	-0.08%	大買/大賣/鉅額交易
2021/02/18	1,137	38.18	1,312	37.77	37.45	-175	340,564	-0.05%	大買/大賣/鉅額交易
2021/02/17	385	35.05	719	35.87	36.70	-334	334,836	-0.10%	大買/大賣/鉅額交易
2021/02/05	140	33.88	112	34.23	33.70	28	333,779	0.01%	大買/大賣/
2021/02/04	412	33.76	516	33.94	33.95	-104	333,977	-0.03%	大買/大賣/鉅額交易
2021/02/03	952	34.34	1,014	34.65	33.55	-62	335,365	-0.02%	大買/大賣/
2021/02/02	189	33.53	405	33.59	34.10	-216	334,637	-0.06%	大買/大賣/鉅額交易
2021/02/01	353	31.34	551.5	30.86	31.20	-198.5	332,819	-0.06%	大買/大賣/鉅額交易
2021/01/29	919	32.60	658.5	31.84	31.20	260.5	331,287	0.08%	大買/大賣/鉅額交易
2021/01/28	597	32.77	704	33.37	33.20	-107	329,188	-0.03%	大買/大賣/鉅額交易
2021/01/27	165	32.93	74	32.76	32.45	91	326,737	0.03%	大買/
2021/01/26	207	33.83	53	34.41	33.65	154	324,290	0.05%	大買/鉅額交易
2021/01/25	440	35.86	253	35.91	35.35	187	321,731	0.06%	大買/大賣/鉅額交易
2021/01/22	245.7	33.79	174.4	34.30	35.00	71.3	317,020	0.02%	大買/大賣/
2021/01/21	132	32.15	372.2	32.45	32.10	-240.2	311,919	-0.08%	大買/大賣/鉅額交易
2021/01/20	479	31.61	197	31.52	30.45	282	307,578	0.09%	大買/大賣/鉅額交易
2021/01/19	206	33.38	236.5	33.63	32.00	-30.5	301,961	-0.01%	大買/大賣/
2021/01/18	77	33.55	82	33.08	34.00	-5	298,582	0.00%
2021/01/15	1,069	35.75	96.5	35.42	34.25	972.5	291,543	0.33%	大買/鉅額交易
2021/01/14	195	38.92	357	38.69	38.05	-162	282,872	-0.06%	大買/大賣/鉅額交易
2021/01/13	411	37.75	191	38.24	37.45	220	277,868	0.08%	大買/大賣/鉅額交易
2021/01/12	136	39.93	127	40.52	38.55	9	271,214	0.00%	大買/大賣/
2021/01/11	176	42.05	232.5	42.09	42.65	-56.5	263,335	-0.02%	大買/大賣/
2021/01/08	236	39.63	186.2	39.54	40.30	49.8	258,827	0.02%	大買/大賣/
2021/01/07	326	38.91	253	39.52	38.45	73	251,081	0.03%	大買/大賣/
2021/01/06	129.1	44.22	110.6	44.17	42.55	18.5	239,427	0.01%	大買/大賣/
2021/01/05	201	44.33	175.6	44.23	45.50	25.4	232,855	0.01%	大買/大賣/
2021/01/04	218.3	44.09	142.7	43.92	44.75	75.6	225,311	0.03%	大買/大賣/
2020/12/31	129.7	39.64	183.3	39.55	40.70	-53.6	217,707	-0.02%	大買/大賣/
2020/12/30	51	38.09	283.3	38.34	38.20	-232.3	211,301	-0.11%	大賣/鉅額交易
2020/12/29	413	37.96	212.1	38.81	38.35	200.9	206,347	0.10%	大買/大賣/鉅額交易
2020/12/28	28	35.23	123	36.35	36.75	-95	193,655	-0.05%	大賣/
2020/12/25	226	32.91	135	33.01	33.45	91	191,484	0.05%	大買/大賣/
2020/12/24	82	31.17	474.1	31.46	31.00	-392.1	186,562	-0.21%	大賣/鉅額交易
2020/12/23	88	30.03	68	30.22	30.70	20	184,624	0.01%
2020/12/22	442	30.92	274	32.06	30.20	168	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	316	31.81	168.1	32.19	32.55	147.9	178,077	0.08%	大買/大賣/鉅額交易
2020/12/18	101	30.41	751	30.79	30.60	-650	174,642	-0.37%	大買/大賣/鉅額交易
2020/12/17	34	29.61	62	29.74	29.50	-28	169,195	-0.02%
2020/12/16	83	29.10	137.3	29.54	29.65	-54.3	168,328	-0.03%	大賣/
2020/12/15	107	29.66	166	29.77	28.65	-59	165,748	-0.04%	大買/大賣/
2020/12/14	94	28.78	114	28.65	29.45	-20	161,575	-0.01%	大賣/
2020/12/11	125	27.64	49	27.80	27.15	76	159,719	0.05%	大買/
2020/12/10	131	28.73	120	28.88	28.90	11	156,348	0.01%	大買/大賣/
2020/12/09	166	28.06	269.7	27.91	28.50	-103.7	157,119	-0.07%	大買/大賣/鉅額交易
2020/12/08	98	25.90	100	26.44	26.65	-2	154,716	0.00%
2020/12/07	206	24.43	114	23.82	24.25	92	149,613	0.06%	大買/大賣/
2020/12/04	111.2	24.21	33.6	24.44	24.20	77.6	148,675	0.05%	大買/
2020/12/03	14	24.93	15	24.96	24.75	-1	148,725	0.00%
2020/12/02	36	24.55	5	24.75	24.65	31	150,359	0.02%
2020/12/01	95	24.13	124	24.15	24.30	-29	149,880	-0.02%	大賣/
2020/11/30	134	25.09	57	25.06	24.70	77	148,944	0.05%	大買/
2020/11/27	576.1	24.74	72	24.64	25.10	504.1	147,374	0.34%	大買/鉅額交易
2020/11/26	119	24.38	100	24.32	24.65	19	146,402	0.01%	大買/
2020/11/25	66	23.88	152.1	23.79	23.85	-86.1	145,358	-0.06%	大賣/
2020/11/24	95	23.67	39	23.30	23.15	56	142,622	0.04%
2020/11/23	167	23.13	44.1	23.14	23.45	122.9	141,379	0.09%	大買/鉅額交易
2020/11/20	36	22.01	35	22.36	22.55	1	141,017	0.00%
2020/11/19	120	22.00	21	22.21	21.95	99	142,743	0.07%	大買/
2020/11/18	189	21.98	96	22.02	22.50	93	140,647	0.07%	大買/
2020/11/17	26	21.03	94	20.80	21.10	-68	137,819	-0.05%
2020/11/16	36	20.40	151	20.42	20.50	-115	138,620	-0.08%	大賣/鉅額交易
2020/11/13	184	20.12	65	20.29	20.10	119	139,438	0.09%	大買/鉅額交易
2020/11/12	47	19.53	16	19.84	19.50	31	138,375	0.02%
2020/11/11	125	19.72	112	19.67	20.20	13	138,779	0.01%	大買/大賣/
2020/11/10	155	20.71	159	21.25	19.95	-4	137,101	0.00%	大買/大賣/
2020/11/09	74	21.16	87	21.35	21.70	-13	131,851	-0.01%
2020/11/06	40	20.12	73.1	20.22	20.35	-33.1	128,364	-0.03%
2020/11/05	69	19.93	102	19.97	19.80	-33	127,834	-0.03%	大賣/
2020/11/04	61	19.70	91	19.70	19.80	-30	126,762	-0.02%
2020/11/03	24	19.36	22	19.28	19.25	2	125,533	0.00%
2020/11/02	28	19.21	71	19.37	19.20	-43	124,190	-0.03%
2020/10/30	51	18.90	112	19.00	18.90	-61	121,735	-0.05%	大賣/
2020/10/29	60	18.53	59.2	18.65	18.95	0.9	119,885	0.00%
2020/10/28	54	19.09	191.1	19.01	18.80	-137.1	117,910	-0.12%	大賣/鉅額交易
2020/10/27	115	19.64	94	19.48	19.65	21	115,403	0.02%	大買/
2020/10/26	106.1	19.61	162.2	19.56	19.80	-56.1	113,934	-0.05%	大買/大賣/
2020/10/23	72	18.60	265	18.46	18.60	-193	109,416	-0.18%	大賣/鉅額交易
2020/10/22	7	17.70	13	17.72	17.90	-6	106,951	-0.01%
2020/10/21	13	17.88	1	17.85	17.85	12	106,336	0.01%
2020/10/20	62	17.78	18	17.84	17.95	44	105,733	0.04%
2020/10/19	102	17.84	48	18.00	17.85	54	104,644	0.05%	大買/
2020/10/16	123	17.66	87	17.74	17.65	36	103,316	0.03%	大買/
2020/10/15	12	17.32	11	17.39	17.50	1	101,167	0.00%
2020/10/14	2	16.95	5	17.09	17.15	-3	99,905	0.00%
2020/10/13	8	16.82	123.2	16.96	17.00	-115.2	98,781	-0.12%	大賣/鉅額交易
2020/10/12	0	0.00	44	16.59	16.30	-44	96,201	-0.05%
2020/10/08	42	16.53	36	16.52	16.65	6	95,101	0.01%
2020/10/07	5	16.65	2	16.73	16.65	3	94,341	0.00%
2020/10/06	2	16.30	4	16.40	16.45	-2	93,537	0.00%
2020/10/05	30	16.21	54	16.39	16.45	-24	92,554	-0.03%
2020/09/30	0	0.00	102	15.86	15.85	-102	90,775	-0.11%	大賣/鉅額交易
2020/09/29	40	15.53	0	0.00	15.45	40	89,783	0.04%
2020/09/28	12	15.23	4	15.31	15.55	8	88,723	0.01%
2020/09/25	51	15.25	8	15.22	15.40	43	88,039	0.05%
2020/09/24	41	14.88	16	14.90	14.80	25	85,793	0.03%
2020/09/23	53	15.09	9	15.28	15.20	44	83,579	0.05%
2020/09/22	59	15.89	3	15.80	15.80	56	79,654	0.07%
2020/09/21	14	16.07	0	0.00	15.80	14	78,597	0.02%
2020/09/18	6	16.00	1	15.95	16.05	5	77,335	0.01%
2020/09/17	16	16.23	11	16.13	16.10	5	76,254	0.01%
2020/09/16	253	16.02	184	16.39	16.10	69	74,588	0.09%	大買/大賣/
2020/09/15	135	16.77	18	16.74	16.90	117	71,108	0.16%	大買/鉅額交易
2020/09/14	147	17.06	18.2	17.61	16.50	128.8	69,318	0.19%	大買/鉅額交易
2020/09/11	129	18.22	60	19.04	17.70	69	64,199	0.11%	大買/
2020/09/10	15	19.03	13	19.32	19.05	2	60,379	0.00%
2020/09/09	15	18.75	11	19.00	19.00	4	59,235	0.01%
2020/09/08	32	18.42	45	18.71	18.70	-13	57,847	-0.02%
2020/09/07	121	19.23	70	19.27	18.80	51	55,986	0.09%	大買/
2020/09/04	36	18.24	38.3	18.31	18.80	-2.3	52,869	0.00%
2020/09/03	36	17.71	54	17.78	18.20	-18	51,321	-0.04%
2020/09/02	20	17.43	20	17.30	17.60	0	49,450	0.00%
2020/09/01	33	17.16	87.7	17.10	17.20	-54.7	48,390	-0.11%
2020/08/31	64	17.24	221	17.35	17.40	-157	46,838	-0.34%	大賣/鉅額交易
2020/08/28	117	16.27	31	16.60	16.35	86	43,576	0.20%	大買/
2020/08/27	14	16.27	51	16.37	16.25	-37	42,409	-0.09%
2020/08/26	52	16.41	84	16.48	16.45	-32	41,223	-0.08%
2020/08/25	77	15.96	185	15.97	16.30	-108	39,046	-0.28%	大賣/鉅額交易
2020/08/24	1	15.20	20	15.13	15.20	-19	34,943	-0.05%
2020/08/21	12.7	15.31	4	15.40	15.20	8.7	34,183	0.03%
2020/08/20	139	14.97	71	15.43	15.00	68	32,488	0.21%	大買/
2020/08/19	80.1	15.41	17	15.51	15.40	63.1	29,075	0.22%
2020/08/18	34.7	15.19	24	15.10	15.20	10.7	26,709	0.04%
2020/08/17	40	14.16	88	14.73	14.90	-48	23,874	-0.20%
2020/08/14	7	13.27	76	13.48	13.55	-69	21,723	-0.32%
2020/08/13	0	0.00	14	12.54	12.35	-14	19,151	-0.07%
2020/08/12	11	12.03	3	12.00	12.20	8	18,795	0.04%
2020/08/11	10	12.60	2	12.60	12.45	8	18,327	0.04%
2020/08/10	3	12.15	44	11.93	12.50	-41	16,859	-0.24%
2020/08/07	0	0.00	17	11.38	11.40	-17	15,756	-0.11%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	0	0.00	5	11.20	11.05	-5	15,322	-0.03%
2020/07/31	0	0.00	6	11.20	11.00	-6	15,225	-0.04%
2020/07/30	0	0.00	3	11.10	11.05	-3	15,056	-0.02%
2020/07/27	1	10.90	3.1	10.85	10.80	-2.1	15,648	-0.01%
2020/07/24	10	10.75	0	0.00	10.70	10	15,977	0.06%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/17	5	10.95	3	11.10	10.85	2	16,106	0.01%
2020/07/16	0	0.00	14	11.03	11.05	-14	16,385	-0.09%
2020/07/15	20	10.80	0	0.00	10.85	20	16,399	0.12%
2020/07/14	17	10.76	0	0.00	10.70	17	16,443	0.10%
2020/07/13	0	0.00	1	10.80	10.80	-1	16,520	-0.01%
2020/07/10	7	10.87	0	0.00	10.75	7	16,836	0.04%
2020/07/09	0	0.00	0.5	11.05	11.05	-0.5	16,775	0.00%
2020/07/08	1	11.10	2	11.30	11.15	-1	16,764	-0.01%
2020/07/07	1	11.05	0	0.00	11.25	1	16,658	0.01%
2020/07/03	4	11.10	33.6	11.09	11.15	-29.6	16,619	-0.18%
2020/07/02	0	0.00	1	11.00	10.80	-1	16,356	-0.01%
2020/06/23	12	10.65	0	0.00	10.75	12	16,845	0.07%
2020/06/22	3	10.70	0	0.00	10.75	3	16,764	0.02%
2020/06/19	35	10.80	1	10.85	10.80	34	16,841	0.20%
2020/06/18	18	10.97	0	0.00	11.00	18	16,660	0.11%
2020/06/16	0	0.00	23.1	11.18	11.25	-23.1	16,725	-0.14%
2020/06/12	21	10.60	15	10.80	10.85	6	17,087	0.04%
2020/06/11	68	11.12	0	0.00	10.95	68	17,309	0.39%
2020/06/09	12	11.26	0	0.00	11.30	12	17,670	0.07%
2020/06/08	1	11.40	0	0.00	11.35	1	17,874	0.01%
2020/06/05	6	11.42	24	11.57	11.40	-18	17,760	-0.10%
2020/06/04	0	0.00	7	11.36	11.25	-7	17,751	-0.04%
2020/06/02	0	0.00	2	11.23	11.25	-2	17,855	-0.01%
2020/06/01	0	0.00	26	11.18	11.20	-26	18,068	-0.14%
2020/05/29	0	0.00	2	11.05	10.90	-2	17,956	-0.01%
2020/05/28	1	11.15	15	11.11	10.90	-14	17,750	-0.08%
2020/05/27	0	0.00	6	10.95	10.85	-6	17,467	-0.03%
2020/05/25	2	10.75	4	10.76	10.75	-2	17,480	-0.01%
2020/05/22	12	10.81	0	0.00	10.75	12	17,500	0.07%
2020/05/21	14	11.00	21	11.03	11.00	-7	17,444	-0.04%
2020/05/20	0	0.00	15	10.80	10.75	-15	16,708	-0.09%
2020/05/19	0	0.00	6	10.95	10.70	-6	16,592	-0.04%
2020/05/18	2	10.65	8	10.66	10.70	-6	16,605	-0.04%
2020/05/14	16	10.44	0	0.00	10.35	16	16,696	0.10%
2020/05/12	22	10.50	0	0.00	10.50	22	16,654	0.13%
2020/05/11	0	0.00	10	10.90	10.75	-10	16,641	-0.06%
2020/05/08	10	10.55	0	0.00	10.55	10	16,543	0.06%
2020/05/06	5	10.49	4	10.55	10.55	1	16,635	0.01%
2020/05/05	11	10.59	9	10.59	10.65	2	16,636	0.01%
2020/05/04	2	10.80	2	10.70	10.75	0	16,637	0.00%
2020/04/30	0	0.00	16	11.03	11.10	-16	16,615	-0.10%
2020/04/29	7	10.71	12	10.73	10.70	-5	16,169	-0.03%
2020/04/28	5	10.55	49	10.48	10.55	-44	15,964	-0.28%
2020/04/27	0	0.00	12	10.18	10.20	-12	16,250	-0.07%
2020/04/23	1	9.95	0	0.00	10.05	1	16,292	0.01%
2020/04/22	17	9.70	2	9.72	9.88	15	16,290	0.09%
2020/04/21	43	9.96	0	0.00	9.88	43	16,366	0.26%
2020/04/20	96	10.11	0	0.00	10.10	96	16,196	0.59%
2020/04/17	7	10.47	0	0.00	10.25	7	16,085	0.04%
2020/04/16	26	10.17	0	0.00	10.30	26	16,326	0.16%
2020/04/15	15	10.60	15	10.59	10.35	0	16,298	0.00%
2020/04/14	2	10.20	2	10.20	10.15	0	15,993	0.00%
2020/04/13	20	10.00	2	10.00	10.05	18	15,991	0.11%
2020/04/10	13	10.12	0	0.00	10.20	13	16,231	0.08%
2020/04/09	1	10.05	16	10.10	10.25	-15	16,548	-0.09%
2020/04/08	0	0.00	1	9.50	9.66	-1	16,231	-0.01%
2020/04/07	2	9.25	0	0.00	9.26	2	16,073	0.01%
2020/04/01	2	9.10	0	0.00	9.10	2	15,850	0.01%
2020/03/31	11	9.15	0	0.00	9.25	11	15,718	0.07%
2020/03/30	3	9.03	0	0.00	9.23	3	15,543	0.02%
2020/03/27	10	9.58	0	0.00	9.40	10	15,373	0.07%
2020/03/26	1	9.64	3	9.58	9.67	-2	15,138	-0.01%
2020/03/25	1	9.79	3	9.79	9.68	-2	15,140	-0.01%
2020/03/24	3	9.37	0	0.00	9.44	3	14,981	0.02%
2020/03/19	5	9.30	0.3	9.14	9.20	4.7	14,834	0.03%
2020/03/18	2	9.51	3	9.50	9.50	-1	14,626	-0.01%
2020/03/17	8	9.45	13	9.45	9.42	-5	14,397	-0.03%
2020/03/16	12	10.05	20	10.20	9.86	-8	14,019	-0.06%
2020/03/13	8	10.19	0	0.00	10.45	8	13,652	0.06%
2020/03/12	16	11.21	0	0.00	11.10	16	13,317	0.12%
2020/03/11	0	0.00	9	11.64	11.55	-9	13,052	-0.07%
2020/03/09	9	11.44	0	0.00	11.40	9	12,959	0.07%
2020/03/05	10	11.55	9	11.69	11.85	1	12,641	0.01%
2020/03/02	5	11.41	0	0.00	11.40	5	12,380	0.04%
2020/02/27	5	11.55	2	11.55	11.55	3	12,396	0.02%
2020/02/25	0	0.00	1	11.65	11.70	-1	12,308	-0.01%
2020/02/18	0	0.00	4	11.80	11.80	-4	12,318	-0.03%
2020/02/17	4	11.55	0	0.00	11.55	4	12,340	0.03%
2020/02/14	3	11.75	0	0.00	11.75	3	12,177	0.02%
2020/02/12	0	0.00	9	11.82	11.80	-9	12,237	-0.07%
2020/02/11	0	0.00	1	11.65	11.65	-1	12,133	-0.01%
2020/02/10	7	11.41	0	0.00	11.50	7	12,262	0.06%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/06	0	0.00	6	11.95	11.95	-6	12,973	-0.05%
2020/02/05	2	11.70	7	11.85	11.70	-5	13,176	-0.04%
2020/02/04	0	0.00	7	11.60	11.60	-7	13,085	-0.05%
2020/02/03	8.8	11.33	0	0.00	11.45	8.8	13,083	0.07%
2020/01/31	7	11.60	0	0.00	11.75	7	13,329	0.05%
2020/01/30	46	11.95	0	0.00	11.80	46	13,347	0.34%
2020/01/20	21	13.08	5	13.05	12.95	16	13,050	0.12%
2020/01/17	10	12.95	0	0.00	13.00	10	13,144	0.08%
2020/01/16	8	13.05	0	0.00	13.00	8	13,165	0.06%
2020/01/10	0	0.00	20	13.12	13.15	-20	13,087	-0.15%
2020/01/09	0	0.00	4	12.95	12.85	-4	12,620	-0.03%
2020/01/08	12	12.68	0	0.00	12.60	12	12,602	0.10%
2020/01/06	5.1	13.10	12	13.13	13.00	-6.9	12,401	-0.06%
2020/01/03	0	0.00	65	12.97	13.00	-65	12,096	-0.54%
2020/01/02	0	0.00	17	12.74	12.70	-17	11,649	-0.15%
2019/12/31	6	12.40	0	0.00	12.40	6	11,463	0.05%
2019/12/27	2	12.50	0	0.00	12.50	2	11,556	0.02%
2019/12/25	0	0.00	5	12.45	12.55	-5	11,797	-0.04%
2019/12/24	0	0.00	6	12.55	12.50	-6	11,905	-0.05%
2019/12/23	0	0.00	3	12.45	12.55	-3	11,986	-0.03%
2019/12/19	5	12.60	0	0.00	12.50	5	12,072	0.04%
2019/12/18	0	0.00	21	12.63	12.65	-21	11,984	-0.18%
2019/12/16	5	12.35	1	12.35	12.45	4	11,701	0.03%
2019/12/13	1	12.40	1	12.30	12.40	0	11,696	0.00%
2019/12/09	7	12.20	0	0.00	12.20	7	11,742	0.06%
2019/12/06	7	12.25	5	12.25	12.25	2	11,693	0.02%
2019/12/05	0	0.00	11	12.30	12.35	-11	11,600	-0.09%
2019/12/02	7	12.30	0.6	12.30	12.30	6.4	11,381	0.06%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.04%
2019/11/26	2	12.50	0	0.00	12.50	2	10,997	0.02%
2019/11/25	7	12.35	0	0.00	12.35	7	10,860	0.06%
2019/11/22	14	12.43	0	0.00	12.40	14	10,857	0.13%
2019/11/21	15	12.54	0	0.00	12.55	15	10,902	0.14%
2019/11/20	7	12.30	14	12.75	12.85	-7	10,885	-0.06%
2019/11/14	28	12.43	0	0.00	12.35	28	10,800	0.26%
2019/11/06	2	12.80	12	12.75	12.80	-10	11,286	-0.09%
2019/11/05	31	12.39	2	12.58	12.65	29	11,154	0.26%
2019/11/01	5	12.57	0	0.00	12.50	5	10,651	0.05%
2019/10/31	2	12.60	0	0.00	12.50	2	11,116	0.02%
2019/10/30	12	12.48	1	12.65	12.60	11	11,159	0.10%
2019/10/23	0	0.00	11	13.34	13.20	-11	11,233	-0.10%
2019/10/22	1	13.30	0	0.00	13.40	1	11,330	0.01%
2019/10/17	10	13.05	0	0.00	13.10	10	12,137	0.08%
2019/10/04	0	0.00	1	12.80	12.75	-1	12,291	-0.01%
2019/10/03	5	12.75	0	0.00	12.70	5	12,315	0.04%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/10/01	4	13.16	0	0.00	13.25	4	12,417	0.03%
2019/09/24	0	0.00	10	13.20	13.05	-10	13,149	-0.08%
2019/09/23	0	0.00	10	13.15	13.15	-10	13,010	-0.08%
2019/09/19	6	13.12	0	0.00	13.10	6	13,148	0.05%
2019/09/18	0	0.00	20	13.10	13.10	-20	13,170	-0.15%
2019/09/12	1	13.30	0	0.00	13.30	1	13,412	0.01%
2019/09/11	20	13.10	0	0.00	13.10	20	13,369	0.15%
2019/09/06	0	0.00	20	13.15	13.15	-20	13,126	-0.15%
2019/09/05	0	0.00	0.5	12.95	13.05	-0.5	13,032	0.00%
2019/08/30	1	12.75	0	0.00	12.85	1	12,900	0.01%
2019/08/28	0	0.00	1	12.65	12.75	-1	12,884	-0.01%
2019/08/26	3	12.60	0	0.00	12.55	3	12,879	0.02%
2019/08/22	0	0.00	20	12.75	12.70	-20	12,850	-0.16%
2019/08/21	1	12.55	5	12.50	12.50	-4	12,911	-0.03%
2019/08/19	10	12.50	0	0.00	12.45	10	12,849	0.08%
2019/08/14	0	0.00	165	12.98	12.90	-165	12,447	-1.33%	大賣/鉅額交易
2019/08/13	10	13.15	0	0.00	13.10	10	12,140	0.08%
2019/08/08	10	13.28	0	0.00	13.35	10	12,163	0.08%
2019/08/06	12	13.15	0	0.00	13.25	12	12,195	0.10%
2019/08/05	25	13.37	0	0.00	13.40	25	11,987	0.21%
2019/08/02	43	13.59	4	13.45	13.40	39	12,013	0.32%
2019/07/31	50	14.29	0	0.00	14.40	50	11,636	0.43%
2019/07/30	0	0.00	22	14.45	14.25	-22	11,591	-0.19%
2019/07/29	0	0.00	2	14.15	14.20	-2	11,589	-0.02%
2019/07/26	0	0.00	5	14.00	14.00	-5	11,462	-0.04%
2019/07/22	0	0.00	28.2	14.00	14.15	-28.2	11,146	-0.25%
2019/07/19	0	0.00	6	13.65	13.65	-6	10,570	-0.06%
2019/07/18	2	13.55	11	13.55	13.50	-9	10,554	-0.09%
2019/07/17	0	0.00	6	13.25	13.35	-6	10,617	-0.06%
2019/07/16	0	0.00	2	13.45	13.45	-2	11,011	-0.02%
2019/07/15	0	0.00	2	13.15	13.35	-2	11,357	-0.02%
2019/07/11	1	13.40	1.5	13.48	13.40	-0.5	11,655	0.00%
2019/07/10	0	0.00	11.5	13.40	13.45	-11.5	11,847	-0.10%
2019/07/09	5	13.40	0	0.00	13.40	5	12,327	0.04%
2019/07/08	0	0.00	1	13.45	13.30	-1	12,318	-0.01%
2019/07/05	20	13.40	33	13.50	13.55	-13	12,131	-0.11%
2019/07/04	0	0.00	30	13.53	13.50	-30	11,989	-0.25%
2019/07/03	0	0.00	2	13.30	13.40	-2	11,851	-0.02%
2019/07/02	1	13.25	10	13.25	13.30	-9	11,767	-0.08%
2019/07/01	2	12.95	2	12.90	13.10	0	11,539	0.00%
2019/06/27	1	12.65	0	0.00	12.65	1	11,223	0.01%
2019/06/26	0	0.00	1	12.65	12.60	-1	11,197	-0.01%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/24	10	12.40	0	0.00	12.50	10	11,265	0.09%
2019/06/21	0	0.00	1	12.45	12.45	-1	11,358	-0.01%
2019/06/20	1	12.45	1	12.50	12.50	0	11,438	0.00%
2019/06/18	0	0.00	40	12.01	12.00	-40	11,207	-0.36%
2019/06/17	13	12.00	0	0.00	11.95	13	11,266	0.12%
2019/06/14	3	12.05	0	0.00	12.05	3	11,264	0.03%
2019/06/13	25	12.06	0	0.00	12.10	25	11,308	0.22%
2019/06/11	0	0.00	1	12.10	12.05	-1	11,463	-0.01%
2019/06/10	0	0.00	4	12.05	12.05	-4	11,452	-0.03%
2019/06/04	3	11.92	55	11.98	12.00	-52	11,425	-0.46%
2019/05/30	25	11.89	2	11.93	11.90	23	11,414	0.20%
2019/05/29	12	11.90	0	0.00	11.90	12	11,482	0.10%
2019/05/28	15	11.90	0	0.00	11.90	15	11,758	0.13%
2019/05/27	10	12.05	0	0.00	12.05	10	11,810	0.08%
2019/05/14	2	12.40	2	12.30	12.35	0	12,283	0.00%
2019/05/13	2.7	12.59	0	0.00	12.60	2.7	12,168	0.02%
2019/05/08	0	0.00	10	12.75	12.95	-10	11,830	-0.08%
2019/05/06	0	0.00	126	13.10	13.05	-126	11,436	-1.10%	大賣/鉅額交易
2019/05/03	18	13.60	0	0.00	13.70	18	10,955	0.16%
2019/05/02	5	13.70	0	0.00	13.75	5	10,789	0.05%
2019/04/30	20	13.43	4	13.55	13.55	16	10,535	0.15%
2019/04/29	0	0.00	0.4	13.30	13.40	-0.4	10,393	0.00%
2019/04/26	0	0.00	11	13.23	13.30	-11	10,284	-0.11%
2019/04/24	1	13.55	20	13.35	13.20	-19	10,129	-0.19%
2019/04/23	0	0.00	1	13.10	13.45	-1	10,026	-0.01%
2019/04/22	0	0.00	4	13.45	13.30	-4	9,816	-0.04%
2019/04/19	0	0.00	5	12.95	12.95	-5	9,401	-0.05%
2019/04/18	2	12.70	0	0.00	12.60	2	8,979	0.02%
2019/04/17	0	0.00	5	12.70	12.70	-5	8,847	-0.06%
2019/04/16	20	12.65	20	12.65	12.65	0	8,641	0.00%
2019/04/15	3	12.58	15	12.58	12.60	-12	8,450	-0.14%
2019/04/11	1	12.25	0	0.00	12.20	1	8,020	0.01%
2019/04/03	0	0.00	1	11.95	12.00	-1	7,930	-0.01%
2019/03/28	30	11.68	0	0.00	11.70	30	8,008	0.37%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	3	11.93	0	0.00	11.90	3	7,976	0.04%
2019/03/21	15	12.15	0	0.00	12.15	15	8,141	0.18%
2019/03/20	1	12.15	0	0.00	12.15	1	8,494	0.01%
2019/03/18	0	0.00	3	12.15	12.15	-3	8,704	-0.03%
2019/03/14	20	12.15	0	0.00	12.05	20	8,766	0.23%
2019/02/26	1	12.45	0	0.00	12.50	1	11,688	0.01%
2019/02/25	0	0.00	0.9	12.20	12.25	-0.9	11,552	-0.01%
2019/02/22	10	12.10	0	0.00	12.15	10	11,516	0.09%
2019/02/12	0	0.00	3	11.98	11.90	-3	11,316	-0.03%
2019/01/30	20	12.03	0	0.00	11.95	20	11,311	0.18%
2019/01/25	1	12.05	0	0.00	12.05	1	11,464	0.01%
2019/01/23	0	0.00	10	12.00	11.90	-10	11,755	-0.09%
2019/01/22	0	0.00	20	12.05	12.10	-20	11,772	-0.17%
2019/01/15	3	11.90	0	0.00	12.10	3	12,229	0.02%
2019/01/08	5	11.95	1	11.95	11.85	4	12,407	0.03%
2019/01/07	5	11.95	0	0.00	11.95	5	12,443	0.04%
2019/01/04	0	0.00	12	11.62	11.60	-12	12,540	-0.10%
2018/12/27	2	12.00	0	0.00	12.00	2	12,791	0.02%
2018/12/25	5	11.85	0	0.00	11.85	5	12,773	0.04%
2018/12/21	20	12.23	0	0.00	12.05	20	12,750	0.16%
2018/12/20	11	12.30	26	12.51	12.30	-15	12,629	-0.12%
2018/12/19	48	12.63	0	0.00	12.55	48	12,524	0.38%
2018/12/18	15	12.62	2	12.60	12.50	13	12,435	0.10%
2018/12/17	0	0.00	40	12.79	12.85	-40	12,300	-0.33%
2018/12/14	0.1	12.50	42	12.42	12.50	-41.9	12,009	-0.35%
2018/12/13	0	0.00	20	12.50	12.50	-20	12,011	-0.17%
2018/12/11	2	12.10	50	11.98	12.05	-48	11,561	-0.42%
2018/12/10	80	11.87	0	0.00	11.80	80	11,391	0.70%
2018/12/06	0	0.00	10	11.90	11.90	-10	11,273	-0.09%
2018/12/05	25	12.16	0	0.00	12.20	25	11,076	0.23%
2018/12/04	0	0.00	5	12.25	12.25	-5	10,963	-0.05%
2018/12/03	5	12.00	32	12.00	11.95	-27	10,609	-0.25%
2018/11/30	5	11.65	24	11.70	11.65	-19	10,062	-0.19%
2018/11/29	0	0.00	20	12.13	12.00	-20	9,059	-0.22%
2018/11/28	0	0.00	23	12.12	12.15	-23	8,833	-0.26%
2018/11/27	0	0.00	0.2	11.75	11.75	-0.2	8,377	0.00%
2018/11/23	22	11.47	0	0.00	11.45	22	8,107	0.27%
2018/11/22	10	11.63	0	0.00	11.60	10	8,228	0.12%
2018/11/21	5	11.50	0	0.00	11.70	5	8,322	0.06%
2018/11/20	5	11.65	0	0.00	11.65	5	8,193	0.06%
2018/11/19	0	0.00	5	11.65	11.70	-5	8,201	-0.06%
2018/11/16	1	11.70	1	11.75	11.70	0	8,206	0.00%
2018/11/15	60	11.70	1	11.70	11.70	59	8,162	0.72%
2018/11/14	2	11.58	0	0.00	11.70	2	8,118	0.02%
2018/11/13	1	11.40	0	0.00	11.40	1	8,000	0.01%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/31	4	11.33	3	11.50	11.40	1	8,066	0.01%
2018/10/30	0	0.00	3	11.35	11.35	-3	8,099	-0.04%
2018/10/29	8	11.15	0	0.00	11.15	8	8,089	0.10%
2018/10/26	1	11.30	0	0.00	11.30	1	8,110	0.01%
2018/10/25	13	11.45	0	0.00	11.40	13	8,166	0.16%
2018/10/17	5	11.80	0	0.00	11.70	5	7,784	0.06%
2018/10/15	3	11.68	0	0.00	11.75	3	7,789	0.04%
2018/10/12	0	0.00	1	11.55	11.70	-1	7,777	-0.01%
2018/10/11	30.6	11.60	0	0.00	11.55	30.6	7,688	0.40%
2018/10/05	0	0.00	10	12.60	12.45	-10	7,348	-0.14%
2018/10/02	3	12.90	0	0.00	12.95	3	7,452	0.04%
2018/09/25	0	0.00	30	12.80	12.90	-30	7,581	-0.40%
2018/09/17	7	12.25	0	0.00	12.25	7	8,529	0.08%
2018/09/10	30	12.10	0	12.15	12.10	30	9,068	0.33%
2018/09/07	14	12.50	0	0.00	12.35	14	8,996	0.16%
2018/09/05	5	12.80	0	0.00	12.70	5	8,928	0.06%
2018/09/04	1	12.80	0	0.00	12.90	1	8,931	0.01%
2018/08/30	5	12.85	0	0.00	12.85	5	9,112	0.05%
2018/08/29	0	0.00	20	13.10	13.00	-20	9,103	-0.22%
2018/08/28	22	13.50	0	0.00	13.55	22	8,936	0.25%
2018/08/22	0	0.00	0.5	13.65	13.65	-0.5	9,155	-0.01%
2018/08/20	1	13.10	4	13.20	13.10	-3	9,333	-0.03%
2018/08/16	2	13.20	0	0.00	13.30	2	9,419	0.02%
2018/08/15	0	0.00	10	13.30	13.30	-10	9,503	-0.11%
2018/08/14	0	0.00	5	13.55	13.50	-5	10,051	-0.05%
2018/08/10	11	13.95	0	0.00	13.90	11	10,133	0.11%
2018/08/06	0	0.00	10	14.30	14.40	-10	10,217	-0.10%
2018/08/01	0	0.00	31	14.25	14.15	-31	10,196	-0.30%
2018/07/27	0	0.00	2	13.65	13.80	-2	10,222	-0.02%
2018/07/26	0	0.00	10	13.57	13.60	-10	10,251	-0.10%
2018/07/25	5	13.50	0	0.00	13.45	5	10,353	0.05%
2018/07/24	0	0.00	4	13.50	13.55	-4	10,704	-0.04%
2018/07/23	0	0.00	1	13.30	13.30	-1	10,814	-0.01%
2018/07/20	0	0.00	1	13.50	13.40	-1	11,007	-0.01%
2018/07/18	5	13.30	0	0.00	13.40	5	11,359	0.04%
2018/07/16	5	13.10	0	0.00	13.00	5	11,369	0.04%
2018/07/12	8	12.95	0	0.00	12.90	8	11,588	0.07%
2018/07/10	1	12.95	0	0.00	13.00	1	11,645	0.01%
2018/07/09	3	12.80	0	0.00	12.85	3	11,692	0.03%
2018/07/05	1	13.00	62	13.05	12.90	-61	11,719	-0.52%
2018/07/04	2	13.13	0	0.00	13.10	2	11,759	0.02%
2018/07/02	0	0.00	1	13.40	13.35	-1	11,812	-0.01%
2018/06/28	11	12.92	0	0.00	12.95	11	11,482	0.10%
2018/06/27	32	13.11	0	0.00	13.05	32	11,368	0.28%
2018/06/26	12	13.67	2	13.35	13.30	10	11,309	0.09%
2018/06/25	4	13.83	0	0.00	13.80	4	11,240	0.04%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/21	8	14.27	0	0.00	14.25	8	11,323	0.07%
2018/06/20	40	14.35	0	0.00	14.35	40	11,437	0.35%
2018/06/19	1	14.60	0	0.00	14.55	1	11,403	0.01%
2018/06/11	0	0.00	8	14.68	14.65	-8	12,648	-0.06%
2018/06/08	0	0.00	88.2	14.80	14.80	-88.2	12,606	-0.70%
2018/06/07	4	14.95	8.1	14.90	14.95	-4.1	12,679	-0.03%
2018/06/06	0	0.00	2	15.05	14.95	-2	12,905	-0.02%
2018/06/05	0	0.00	2	15.00	15.00	-2	13,099	-0.02%
2018/05/31	5	14.70	0	0.00	14.85	5	13,396	0.04%
2018/05/30	3	14.75	0	0.00	14.75	3	13,509	0.02%
2018/05/28	10	15.25	0	0.00	15.35	10	13,735	0.07%
2018/05/25	26	15.25	0	0.00	15.10	26	13,828	0.19%
2018/05/24	27	15.26	0	0.00	15.25	27	13,928	0.19%
2018/05/23	26	15.40	2	15.45	15.25	24	13,882	0.17%
2018/05/22	0	0.00	27	15.59	15.40	-27	13,950	-0.19%
2018/05/14	11	14.67	20	14.65	14.65	-9	15,200	-0.06%
2018/05/10	0	0.00	2	15.00	14.95	-2	15,718	-0.01%
2018/05/08	0	0.00	2	15.05	15.05	-2	15,796	-0.01%
2018/05/03	60	15.10	2	15.00	15.00	58	15,982	0.36%
2018/05/02	1.9	15.05	0	0.00	15.05	1.9	16,161	0.01%
2018/04/30	4	15.08	30	15.15	15.10	-26	16,509	-0.16%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/26	4	14.44	0	0.00	14.20	4	17,170	0.02%
2018/04/25	31	14.35	0	0.00	14.30	31	17,237	0.18%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/23	1	14.90	0	0.00	14.90	1	17,802	0.01%
2018/04/17	2	14.73	0	0.00	14.70	2	18,938	0.01%
2018/04/16	1	15.00	4	15.03	14.90	-3	19,295	-0.02%
2018/04/13	0	0.00	3	15.05	15.05	-3	19,558	-0.02%
2018/04/12	1	15.05	2.6	15.00	15.00	-1.6	20,260	-0.01%
2018/04/11	0	0.00	1	15.10	15.05	-1	22,728	0.00%
2018/04/10	0.2	15.15	0	0.00	15.10	0.2	24,086	0.00%
2018/04/03	0	0.00	8	15.17	15.15	-8	28,495	-0.03%
2018/04/02	6	15.20	0	0.00	15.20	6	28,675	0.02%
2018/03/30	1	15.05	0	0.00	15.10	1	29,003	0.00%
2018/03/29	0	0.00	2	15.05	15.05	-2	29,102	-0.01%
2018/03/28	20	15.10	0	0.00	15.10	20	29,124	0.07%
2018/03/27	20	15.33	0	0.00	15.30	20	29,139	0.07%
2018/03/26	10	15.20	0	0.00	15.20	10	29,356	0.03%
2018/03/22	0	0.00	5	15.83	15.75	-5	29,682	-0.02%
2018/03/21	18	15.89	5	15.90	15.90	13	29,610	0.04%
2018/03/20	15	16.15	0	0.00	16.15	15	29,294	0.05%
2018/03/19	3	16.10	18	16.18	16.20	-15	29,292	-0.05%
2018/03/15	0	0.00	0	15.65	15.60	0	29,131	0.00%
2018/03/13	10	15.70	0	0.00	15.70	10	29,749	0.03%
2018/03/12	0	0.00	5	15.85	15.85	-5	31,022	-0.02%
2018/03/09	0	0.00	1	15.45	15.45	-1	31,322	0.00%
2018/03/06	0	0.00	2	15.10	15.05	-2	32,372	-0.01%
2018/03/05	10	15.45	0	0.00	15.20	10	32,372	0.03%
2018/03/02	2	15.55	0	0.00	15.55	2	32,368	0.01%
2018/03/01	0	0.00	5	15.60	15.90	-5	32,670	-0.02%
2018/02/27	8	15.65	0	0.00	15.45	8	32,580	0.02%
2018/02/26	2	15.55	0	0.00	15.45	2	32,608	0.01%
2018/02/22	5	15.58	0	0.00	15.60	5	32,912	0.02%
2018/02/21	10	15.55	0	0.00	15.50	10	32,819	0.03%
2018/02/12	2	15.20	1	15.25	15.10	1	32,807	0.00%
2018/02/09	30	15.10	0	0.00	15.10	30	32,797	0.09%
2018/02/08	14	15.28	0.2	15.35	15.25	13.8	32,727	0.04%
2018/02/07	0	0.00	32	15.88	15.50	-32	32,820	-0.10%
2018/02/06	35	15.48	25	15.20	15.30	10	33,097	0.03%
2018/02/05	0	0.00	1	16.35	16.45	-1	32,631	0.00%
2018/02/02	40	16.90	0	0.00	16.80	40	32,616	0.12%
2018/02/01	0	0.00	0.1	17.15	17.15	-0.1	32,782	0.00%
2018/01/29	1	17.35	10	17.30	17.50	-9	33,872	-0.03%
2018/01/23	25	17.11	66	17.35	17.15	-41	34,505	-0.12%
2018/01/22	61	17.50	0	0.00	17.50	61	34,772	0.18%
2018/01/19	1	18.05	5	18.10	18.05	-4	34,455	-0.01%
2018/01/18	2	18.10	20	18.15	18.10	-18	34,640	-0.05%
2018/01/17	0	0.00	2	17.73	18.05	-2	34,805	-0.01%
2018/01/16	0	0.00	5	17.80	17.80	-5	35,518	-0.01%
2018/01/15	5	18.10	0	0.00	18.05	5	35,990	0.01%
2018/01/12	21	18.00	1	17.85	18.00	20	36,139	0.06%
2018/01/11	42	18.05	12	17.98	17.85	30	35,930	0.08%
2018/01/10	10	17.96	0	0.00	17.75	10	35,893	0.03%
2018/01/09	5	18.20	35	18.20	18.20	-30	35,609	-0.08%
2018/01/08	0	0.00	6	18.40	18.40	-6	35,487	-0.02%
2018/01/05	42.6	18.58	26.6	18.62	18.70	16	35,212	0.05%
2018/01/04	280	17.80	311	17.90	18.15	-31	32,858	-0.09%	大買/大賣/
2018/01/03	46	18.16	42	17.84	17.70	4	31,810	0.01%
2018/01/02	25	17.68	47.8	17.81	17.95	-22.8	29,691	-0.08%