長榮 (2603)-康和-台北券商分點個股進出

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
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	4	197.63	12	195.88	199.00	-8	52,569	-0.02%
2024/06/13	13.1	193.31	13	194.12	192.50	0.1	52,816	0.00%
2024/06/12	39.1	192.11	35.7	191.18	191.50	3.4	53,870	0.01%
2024/06/11	47.3	206.23	22.6	200.21	197.50	24.6	53,483	0.05%
2024/06/07	7	218.79	6.2	219.74	218.00	0.8	52,523	0.00%
2024/06/06	6.5	219.12	9.4	220.69	222.00	-2.9	52,489	-0.01%
2024/06/05	7	218.21	7	217.71	217.00	0	52,243	0.00%
2024/06/04	10.4	212.09	9	211.00	211.00	1.4	52,542	0.00%
2024/06/03	7.1	215.71	4	214.75	215.50	3	52,649	0.01%
2024/05/31	47.3	217.85	74.1	217.61	210.50	-26.9	52,398	-0.05%
2024/05/30	9.1	217.33	0	0.00	218.50	9.1	51,869	0.02%
2024/05/29	16.2	221.96	13	221.69	218.00	3.2	52,114	0.01%
2024/05/28	11.5	221.53	19	222.13	218.50	-7.6	51,670	-0.01%
2024/05/27	9.3	223.08	8	224.56	223.00	1.3	51,350	0.00%
2024/05/24	32	217.50	10.2	216.39	219.50	21.8	50,090	0.04%
2024/05/23	1	209.50	0	0.00	209.00	1	49,140	0.00%
2024/05/22	16	209.09	34.4	206.46	209.00	-18.4	49,158	-0.04%
2024/05/21	12	208.04	17	211.26	208.00	-5	49,412	-0.01%
2024/05/20	7	216.71	9.4	215.52	212.50	-2.4	49,147	0.00%
2024/05/17	9	216.11	8.1	213.85	210.50	0.9	48,508	0.00%
2024/05/16	4	211.88	10.4	211.92	217.00	-6.4	47,681	-0.01%
2024/05/15	15.6	205.10	139.2	204.68	203.50	-123.6	46,711	-0.26%	大賣/鉅額交易
2024/05/14	65	215.09	72.5	215.90	215.00	-7.5	45,871	-0.02%
2024/05/13	23	205.22	27	206.13	205.50	-4	43,337	-0.01%
2024/05/10	9	189.22	65.2	191.10	193.50	-56.2	41,355	-0.14%
2024/05/09	55	177.86	38	178.12	177.50	17	39,949	0.04%
2024/05/08	103	175.50	15	172.80	172.50	88	39,204	0.22%	大買/
2024/05/07	6	179.83	4.5	182.56	178.00	1.5	38,428	0.00%
2024/05/06	7	180.64	9	182.83	180.50	-2	38,171	-0.01%
2024/05/03	51	180.88	90	180.94	180.00	-39	38,082	-0.10%
2024/05/02	26	184.79	5	183.60	181.50	21	37,955	0.06%
2024/04/30	14	189.46	25	187.10	189.50	-11	37,605	-0.03%
2024/04/29	19	191.18	7	191.50	191.50	12	37,284	0.03%
2024/04/26	12.1	188.61	17	183.94	187.00	-4.9	36,888	-0.01%
2024/04/25	2	179.75	15	180.20	181.00	-13	36,262	-0.04%
2024/04/24	23.1	179.84	8.5	177.41	180.00	14.6	36,522	0.04%
2024/04/23	5	174.00	4	174.00	173.50	1	36,537	0.00%
2024/04/22	76	180.09	9	179.33	174.00	67	36,681	0.18%
2024/04/19	8	174.75	22	173.30	172.50	-14	36,159	-0.04%
2024/04/18	10	168.90	6	168.00	168.00	4	36,032	0.01%
2024/04/17	7	170.50	5	171.00	170.50	2	36,093	0.01%
2024/04/16	33	173.08	24	170.50	170.50	9	36,505	0.02%
2024/04/15	11	173.14	19.1	178.06	178.00	-8.1	37,006	-0.02%
2024/04/12	10	174.60	13	176.88	176.50	-3	37,086	-0.01%
2024/04/11	4	174.50	8.1	174.24	175.00	-4.1	37,542	-0.01%
2024/04/10	8	170.84	6	169.42	169.00	2	38,445	0.01%
2024/04/09	2	171.25	4.3	169.81	171.00	-2.3	39,073	-0.01%
2024/04/08	3	167.67	3	165.50	168.00	0	39,673	0.00%
2024/04/03	8	166.13	8	165.63	165.00	0	39,600	0.00%
2024/04/02	31	164.76	26	165.69	165.50	5	39,719	0.01%
2024/04/01	37	169.08	72.4	168.51	167.50	-35.4	39,542	-0.09%
2024/03/29	29	173.52	47	173.43	172.00	-18	39,509	-0.05%
2024/03/28	15	175.97	23	174.89	176.00	-8	39,026	-0.02%
2024/03/27	12	173.67	9.4	175.74	175.50	2.6	38,886	0.01%
2024/03/26	11.1	169.59	13	171.81	171.50	-2	39,666	0.00%
2024/03/25	21	172.81	10	173.85	173.50	11	40,019	0.03%
2024/03/22	21	171.07	18	170.28	170.00	3	40,849	0.01%
2024/03/21	92	176.14	64	178.90	175.00	28	41,611	0.07%
2024/03/20	29.1	179.05	25	178.48	176.00	4.1	41,532	0.01%
2024/03/19	9	174.22	25	172.14	177.00	-16	40,415	-0.04%
2024/03/18	36.1	165.01	12	165.04	164.50	24.1	39,780	0.06%
2024/03/15	110.2	168.83	82	168.02	166.50	28.2	40,039	0.07%	大買/
2024/03/14	47.1	184.36	64	181.95	183.50	-17	38,795	-0.04%
2024/03/13	12.1	191.63	15.3	192.85	191.00	-3.2	38,018	-0.01%
2024/03/12	32	187.80	42	186.63	187.50	-10	37,317	-0.03%
2024/03/11	7	180.36	6.8	180.59	180.00	0.2	36,896	0.00%
2024/03/08	35	177.40	43.6	179.11	179.50	-8.6	36,775	-0.02%
2024/03/07	17	173.65	7.2	175.97	177.50	9.8	36,257	0.03%
2024/03/06	5.2	171.88	0	0.00	171.50	5.2	35,864	0.01%
2024/03/05	8	172.94	6	174.42	173.50	2	35,697	0.01%
2024/03/04	17.1	163.61	33	164.89	172.00	-15.9	35,258	-0.05%
2024/03/01	7	164.86	2	165.50	165.00	5	34,722	0.01%
2024/02/29	21	165.81	6.3	165.18	165.50	14.7	34,435	0.04%
2024/02/27	5	160.30	6	160.10	159.50	-1	33,938	0.00%
2024/02/26	3	159.67	1	159.50	160.00	2	33,830	0.01%
2024/02/23	26.4	162.20	8.1	159.80	159.50	18.3	33,829	0.05%
2024/02/22	4	161.88	14	159.96	162.50	-10	33,543	-0.03%
2024/02/21	9	155.72	126	156.01	155.00	-117	32,882	-0.36%	大賣/鉅額交易
2024/02/20	22	150.66	11	154.00	153.50	11	32,583	0.03%
2024/02/19	100	148.00	0	0.00	149.00	100	32,553	0.31%
2024/02/16	12	149.25	10.5	149.38	148.00	1.5	32,785	0.00%
2024/02/15	5	147.21	3	149.00	149.00	2	33,361	0.01%
2024/02/05	0	0.00	0	150.50	152.00	0	33,037	0.00%
2024/02/02	21	152.07	61	151.65	150.00	-40	32,998	-0.12%
2024/02/01	4	156.13	61	155.51	157.00	-57	32,542	-0.18%
2024/01/31	3	150.01	5	150.50	150.50	-2	32,117	-0.01%
2024/01/30	2	151.50	1	151.50	151.50	1	32,035	0.00%
2024/01/29	7	150.64	5	150.90	151.50	2	32,167	0.01%
2024/01/26	8.1	150.27	11	151.45	151.00	-2.9	32,157	-0.01%
2024/01/25	13	151.85	11	151.64	151.50	2	32,011	0.01%
2024/01/24	9	154.22	2.2	155.43	153.50	6.9	31,874	0.02%
2024/01/23	51.1	153.97	5	152.80	152.50	46.1	31,848	0.14%
2024/01/22	61.1	151.66	13	151.85	152.50	48.1	31,840	0.15%
2024/01/19	28	155.39	10	154.60	155.00	18	31,526	0.06%
2024/01/18	6	156.75	6	156.25	158.00	0	31,319	0.00%
2024/01/17	6	150.93	6	152.83	152.50	0	30,863	0.00%
2024/01/16	10	154.40	6	154.00	153.50	4	30,351	0.01%
2024/01/15	8	158.38	6	158.75	158.50	2	29,887	0.01%
2024/01/12	7	153.50	13.2	155.57	156.50	-6.2	29,552	-0.02%
2024/01/11	11	148.91	5	149.20	149.00	6	28,933	0.02%
2024/01/10	28.2	147.69	27	149.20	148.00	1.2	28,833	0.00%
2024/01/09	19.8	152.12	32.8	151.68	151.50	-13	28,159	-0.05%
2024/01/08	25	160.54	27.8	161.41	160.50	-2.8	27,201	-0.01%
2024/01/05	13.1	161.50	15.1	162.43	162.50	-2	26,660	-0.01%
2024/01/04	30.1	161.80	36.1	160.90	161.00	-6	26,027	-0.02%
2024/01/03	9	153.67	13	154.73	155.00	-4	25,080	-0.02%
2024/01/02	14	151.11	32	150.94	151.00	-18	24,376	-0.07%
2023/12/29	2	143.75	3	143.67	143.50	-1	23,571	0.00%
2023/12/28	21	144.64	23.2	143.28	143.00	-2.2	23,503	-0.01%
2023/12/27	9.1	148.44	7	148.36	147.00	2.1	23,295	0.01%
2023/12/26	5	146.10	23	144.54	146.50	-18	23,118	-0.08%
2023/12/25	23	143.61	34.9	142.16	142.00	-11.9	22,603	-0.05%
2023/12/22	22.1	151.18	25.1	152.66	153.00	-3.1	21,338	-0.01%
2023/12/21	11	150.82	10.6	150.23	152.00	0.4	20,511	0.00%
2023/12/20	13	145.92	9.5	146.16	148.00	3.5	19,284	0.02%
2023/12/19	7	144.79	12.2	145.72	147.00	-5.2	18,551	-0.03%
2023/12/18	52	141.01	57.1	140.50	141.50	-5.1	17,480	-0.03%
2023/12/15	14	134.32	10.4	133.31	134.00	3.6	16,324	0.02%
2023/12/14	3	127.67	0	0.00	129.00	3	15,980	0.02%
2023/12/13	10.1	128.24	17	128.76	129.50	-6.9	16,287	-0.04%
2023/12/12	14.3	127.48	11.1	126.83	129.00	3.2	17,166	0.02%
2023/12/11	14	121.39	11.5	120.82	122.00	2.5	16,528	0.02%
2023/12/08	0.4	117.00	8.4	117.76	118.50	-8	16,123	-0.05%
2023/12/07	4.1	115.51	2	115.50	115.50	2.1	16,004	0.01%
2023/12/06	4	115.75	3	116.83	117.00	1	16,028	0.01%
2023/12/05	4.4	117.02	2.5	117.30	117.50	1.9	15,952	0.01%
2023/12/04	4	115.88	10.5	117.28	118.50	-6.5	15,627	-0.04%
2023/12/01	0.5	114.50	1	114.50	114.50	-0.5	15,074	0.00%
2023/11/30	0.1	111.50	0	0.00	112.00	0.1	15,019	0.00%
2023/11/29	2	112.50	0	0.00	112.00	2	15,059	0.01%
2023/11/28	9	114.00	0.1	114.00	114.00	8.9	14,999	0.06%
2023/11/27	1	113.50	6	113.67	113.50	-5	14,933	-0.03%
2023/11/24	2	113.00	2	112.25	113.00	0	14,895	0.00%
2023/11/22	15.2	113.05	12	112.00	112.00	3.2	14,926	0.02%
2023/11/21	3.3	113.35	0	0.00	113.50	3.3	14,894	0.02%
2023/11/20	4	113.75	2	114.00	114.00	2	14,878	0.01%
2023/11/17	3	115.67	1	115.50	115.00	2	14,806	0.01%
2023/11/16	2.1	115.50	5	116.70	117.00	-2.9	14,770	-0.02%
2023/11/15	3	114.83	3.7	114.32	115.50	-0.7	14,653	0.00%
2023/11/14	23	114.17	638.1	113.59	114.00	-615.1	15,129	-4.07%	大賣/鉅額交易
2023/11/13	2	108.50	0	0.00	108.50	2	14,642	0.01%
2023/11/10	0	0.00	1	109.00	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	6	108.67	109.00	-6	14,856	-0.04%
2023/11/08	3	107.67	0	0.00	107.50	3	15,081	0.02%
2023/11/07	1	110.00	3	109.50	108.50	-2	15,173	-0.01%
2023/11/06	8	109.00	2	109.00	109.00	6	15,305	0.04%
2023/11/03	1	111.00	6	112.92	113.00	-5	15,267	-0.03%
2023/11/02	1	110.00	0	0.00	110.50	1	15,404	0.01%
2023/11/01	0	0.00	5	108.80	109.00	-5	15,818	-0.03%
2023/10/31	4	108.00	0	0.00	107.50	4	16,245	0.02%
2023/10/30	2	107.50	2.2	108.34	110.00	-0.2	16,294	0.00%
2023/10/27	0	0.00	4	107.75	108.00	-4	16,352	-0.02%
2023/10/26	0	0.00	2	106.00	106.50	-2	16,883	-0.01%
2023/10/25	0	0.00	1	105.50	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	14	104.86	105.00	-14	17,749	-0.08%
2023/10/20	4	102.13	5	103.20	103.50	-1	18,343	-0.01%
2023/10/19	5	104.50	0	0.00	103.50	5	18,547	0.03%
2023/10/18	5.3	103.50	0	0.00	102.50	5.3	18,937	0.03%
2023/10/16	2	103.00	3	103.67	104.00	-1	19,727	-0.01%
2023/10/13	2	104.00	2	105.00	105.00	0	20,186	0.00%
2023/10/12	11	103.77	0	0.00	106.00	11	20,497	0.05%
2023/10/11	12.5	106.17	11	106.50	103.50	1.5	20,907	0.01%
2023/10/06	0.1	112.00	1	112.50	111.00	-0.9	21,333	0.00%
2023/10/05	11	113.00	16	112.03	112.00	-5	21,800	-0.02%
2023/10/04	3	108.67	2	110.00	110.00	1	22,082	0.00%
2023/10/03	20	111.65	16	110.53	110.50	4	22,392	0.02%
2023/10/02	14	113.96	24	113.67	113.50	-10	22,820	-0.04%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	116.50	2	116.50	116.00	0	24,267	0.00%
2023/09/26	2	115.00	3	116.17	115.50	-1	27,344	0.00%
2023/09/25	1	116.00	14.4	114.32	116.00	-13.4	28,400	-0.05%
2023/09/22	7	114.29	5	115.00	114.50	2	30,676	0.01%
2023/09/21	29.1	116.19	25	115.50	115.50	4.1	32,343	0.01%
2023/09/20	25	117.36	26	118.00	117.50	-1	32,854	0.00%
2023/09/19	41.1	115.92	22	116.11	116.00	19.1	33,020	0.06%
2023/09/18	73	117.76	46	118.00	117.00	27	33,391	0.08%
2023/09/15	21	117.50	54.4	117.14	118.50	-33.4	33,494	-0.10%
2023/09/14	2	109.00	10.8	109.00	109.50	-8.8	32,626	-0.03%
2023/09/12	0	0.00	1	106.00	106.50	-1	33,615	0.00%
2023/09/11	4	105.75	20	105.70	106.50	-16	33,978	-0.05%
2023/09/06	4	107.25	2	107.00	107.00	2	35,038	0.01%
2023/09/05	11	107.45	13	108.42	108.50	-2	35,164	-0.01%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/08/31	0	0.00	3	105.50	106.50	-3	35,862	-0.01%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	1	106.00	1	105.50	105.50	0	36,398	0.00%
2023/08/28	2.3	104.14	2	105.00	105.00	0.3	36,584	0.00%
2023/08/25	1	106.00	5	106.10	105.50	-4	36,830	-0.01%
2023/08/24	2	106.00	3	106.17	106.00	-1	37,012	0.00%
2023/08/23	4	106.00	4	106.38	106.50	0	37,332	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	10	105.40	14	105.07	105.00	-4	37,731	-0.01%
2023/08/18	14	108.86	19	108.03	107.00	-5	37,575	-0.01%
2023/08/17	1	105.50	1	105.00	106.00	0	36,942	0.00%
2023/08/16	36.4	104.21	17	104.41	104.00	19.4	36,917	0.05%
2023/08/15	4	106.25	2	106.00	106.00	2	36,768	0.01%
2023/08/14	12	106.17	8	106.50	106.50	4	36,783	0.01%
2023/08/11	2	106.00	4	107.75	108.00	-2	36,707	-0.01%
2023/08/10	4	105.13	3	106.50	107.00	1	36,734	0.00%
2023/08/09	6	107.08	4	106.50	106.50	2	36,859	0.01%
2023/08/08	3	106.17	10.1	107.15	107.50	-7.1	36,719	-0.02%
2023/08/07	9.4	105.43	6	106.50	106.50	3.4	36,651	0.01%
2023/08/04	3.1	106.53	9	107.72	109.00	-6	36,474	-0.02%
2023/08/02	2	105.00	4	104.50	105.00	-2	36,055	-0.01%
2023/08/01	4	104.00	5	105.50	105.50	-1	35,949	0.00%
2023/07/31	14	106.29	4	104.00	104.00	10	35,838	0.03%
2023/07/28	16.3	106.41	21.6	106.54	107.50	-5.2	35,459	-0.01%
2023/07/27	3	102.67	3	103.33	103.00	0	35,471	0.00%
2023/07/26	12.1	102.42	23	101.70	102.00	-10.9	35,888	-0.03%
2023/07/25	6	99.70	1	99.70	99.70	5	35,577	0.01%
2023/07/24	13.1	99.32	29	99.58	99.30	-16	35,591	-0.04%
2023/07/21	9	100.89	3	100.67	101.00	6	35,463	0.02%
2023/07/20	0	0.00	10	100.15	101.00	-10	35,242	-0.03%
2023/07/19	20.1	99.91	16	98.51	98.10	4.1	34,939	0.01%
2023/07/18	13	98.65	9	100.11	98.60	4	34,607	0.01%
2023/07/17	30	98.50	9.1	98.42	98.40	20.9	34,323	0.06%
2023/07/14	17	97.45	14	97.21	96.50	3	34,205	0.01%
2023/07/13	30.3	97.27	40	97.31	95.90	-9.7	34,165	-0.03%
2023/07/12	12.2	100.96	14	100.57	100.50	-1.8	33,790	-0.01%
2023/07/11	5.1	102.79	5	104.20	104.00	0.1	33,810	0.00%
2023/07/10	12.1	105.45	8	104.69	104.50	4.1	33,576	0.01%
2023/07/07	14.1	106.43	66.1	107.02	108.00	-52	33,543	-0.16%
2023/07/06	55	106.48	6.1	106.17	106.50	48.9	33,027	0.15%
2023/07/05	9	104.67	31.2	104.46	107.00	-22.2	32,746	-0.07%
2023/07/04	35.1	106.76	347.4	106.30	105.50	-312.4	31,898	-0.98%	大賣/鉅額交易
2023/07/03	26	99.17	20	101.25	102.50	6	28,846	0.02%
2023/06/30	25.1	91.67	15.2	91.39	93.50	9.9	27,771	0.04%
2023/06/29	20.9	154.70	55.2	154.25	155.00	-34.3	25,531	-0.13%
2023/06/28	9.4	158.10	11	158.15	157.50	-1.6	23,792	-0.01%
2023/06/27	2	161.00	16.4	161.82	161.00	-14.4	23,207	-0.06%
2023/06/26	7.1	159.14	9	159.72	160.00	-2	22,956	-0.01%
2023/06/21	6.1	159.26	7	160.71	158.00	-0.9	22,405	0.00%
2023/06/20	1.2	162.98	2.1	162.55	162.50	-0.9	22,028	0.00%
2023/06/19	11.1	163.26	7	162.07	162.00	4.1	21,797	0.02%
2023/06/16	16	165.81	17.2	164.05	166.00	-1.2	21,478	-0.01%
2023/06/15	21	162.40	9.4	161.95	162.00	11.6	21,093	0.05%
2023/06/14	21	161.07	8.8	161.66	161.50	12.2	21,133	0.06%
2023/06/13	7	157.36	102.5	156.52	157.00	-95.5	21,751	-0.44%	大賣/
2023/06/12	104	154.96	1.2	155.00	155.50	102.8	23,770	0.43%	大買/鉅額交易
2023/06/09	0	0.00	4.2	154.62	155.00	-4.2	24,470	-0.02%
2023/06/08	1.1	154.45	10.2	153.41	154.00	-9.1	24,993	-0.04%
2023/06/07	0	0.00	1	151.50	151.00	-1	25,857	0.00%
2023/06/06	2.1	151.02	5	152.00	151.50	-2.9	26,019	-0.01%
2023/06/05	520.5	151.01	13	151.00	151.00	507.5	26,045	1.95%	大買/鉅額交易
2023/06/02	4.4	152.59	3	153.17	152.50	1.4	26,017	0.01%
2023/06/01	12.1	152.51	6	153.67	153.50	6.1	26,177	0.02%
2023/05/31	39.2	154.21	0.2	153.50	153.00	39	26,502	0.15%
2023/05/30	4.3	155.24	2	154.75	153.50	2.3	26,649	0.01%
2023/05/29	0	0.00	19	156.82	157.00	-19	26,666	-0.07%
2023/05/26	1.1	152.50	7.1	152.43	152.50	-6.1	26,727	-0.02%
2023/05/25	7.1	150.36	2	150.00	150.00	5.1	26,905	0.02%
2023/05/23	3.1	151.68	1	151.50	151.50	2.1	27,736	0.01%
2023/05/22	2	153.75	44.3	154.01	153.50	-42.3	27,619	-0.15%
2023/05/19	42.1	150.51	0	0.00	150.50	42.1	27,430	0.15%
2023/05/17	1.1	151.09	1	151.50	151.00	0.1	27,418	0.00%
2023/05/16	5	151.50	173	150.51	151.00	-168	27,540	-0.61%	大賣/鉅額交易
2023/05/15	6	149.92	10	151.10	152.50	-4	27,598	-0.01%
2023/05/12	0	0.00	0.3	152.50	152.50	-0.3	27,656	0.00%
2023/05/11	6.1	152.66	19	151.61	151.00	-12.9	27,729	-0.05%
2023/05/10	0	0.00	3.5	154.29	155.00	-3.5	27,613	-0.01%
2023/05/09	1	151.00	0.1	151.50	151.00	0.9	27,411	0.00%
2023/05/08	2	151.00	2	151.00	151.00	0	27,731	0.00%
2023/05/05	1	151.50	4.4	151.39	151.50	-3.4	28,099	-0.01%
2023/05/04	1	151.00	1	151.50	150.50	0	28,367	0.00%
2023/05/03	66.2	150.38	56.2	150.67	150.00	10	28,270	0.04%
2023/05/02	76.5	155.67	69	155.57	155.50	7.5	27,680	0.03%
2023/04/28	5	162.30	15	163.10	161.50	-10	27,264	-0.04%
2023/04/27	4.8	159.12	1	159.00	159.00	3.8	27,278	0.01%
2023/04/26	2	160.28	2	161.00	160.00	0	27,299	0.00%
2023/04/25	10.3	163.49	0	0.00	162.00	10.3	27,227	0.04%
2023/04/24	72.1	165.15	2	165.75	165.00	70.1	27,297	0.26%
2023/04/21	56.1	168.47	121	166.49	166.00	-65	27,427	-0.24%	大賣/
2023/04/20	25	169.06	28	169.73	170.50	-3	27,297	-0.01%
2023/04/19	73.2	170.19	5	169.10	168.00	68.2	27,522	0.25%
2023/04/18	112	172.27	179.1	169.67	170.00	-67.1	27,398	-0.24%	大買/大賣/
2023/04/17	5	173.00	6.5	173.28	174.50	-1.5	27,159	-0.01%
2023/04/14	6	168.83	7.7	169.03	170.00	-1.7	26,921	-0.01%
2023/04/13	2	166.50	4.1	166.50	166.50	-2.1	26,615	-0.01%
2023/04/12	9	165.83	9.5	166.45	166.50	-0.5	26,726	0.00%
2023/04/11	25	164.62	25.3	165.06	164.50	-0.3	26,529	0.00%
2023/04/10	7	164.92	7.2	163.86	163.50	-0.2	26,684	0.00%
2023/04/07	20	161.40	21.1	162.01	163.50	-1.1	26,603	0.00%
2023/04/06	2.2	158.09	3	159.83	158.00	-0.8	26,571	0.00%
2023/03/31	0	0.00	20	159.00	158.50	-20	26,943	-0.07%
2023/03/30	104	159.49	2.2	159.03	158.00	101.9	27,792	0.37%	大買/鉅額交易
2023/03/29	1.1	158.55	100	159.00	158.50	-99	28,237	-0.35%
2023/03/28	0	0.00	3.1	160.52	160.50	-3.1	28,697	-0.01%
2023/03/27	1.2	158.13	2	159.50	161.00	-0.8	29,204	0.00%
2023/03/24	7	159.78	2	160.25	160.50	5	30,143	0.02%
2023/03/23	14	159.00	3	159.67	159.50	11	30,253	0.04%
2023/03/22	0.1	161.00	10	161.50	161.50	-9.9	30,188	-0.03%
2023/03/21	4	161.63	3	161.83	160.50	1	30,206	0.00%
2023/03/20	91	164.04	33	163.92	162.00	58	30,099	0.19%
2023/03/17	156	161.00	3.2	162.03	162.00	152.8	29,846	0.51%	大買/鉅額交易
2023/03/16	39.4	162.20	19	160.37	159.50	20.4	29,571	0.07%
2023/03/15	138.9	175.97	315	177.11	167.00	-176.2	28,621	-0.62%	大買/大賣/鉅額交易
2023/03/14	26.3	167.47	22.1	168.53	171.00	4.2	26,668	0.02%
2023/03/13	4.2	168.14	16.3	168.37	170.50	-12.1	25,971	-0.05%
2023/03/10	27.2	166.49	31.3	166.76	165.00	-4.2	25,495	-0.02%
2023/03/09	13	162.50	13.5	163.67	164.50	-0.5	24,452	0.00%
2023/03/08	5	162.60	2.2	162.41	161.00	2.8	24,366	0.01%
2023/03/07	4	162.75	56.3	164.48	166.00	-52.3	24,298	-0.22%
2023/03/06	7	163.36	13.2	163.36	164.50	-6.2	24,396	-0.03%
2023/03/03	21	159.83	23.1	160.66	163.00	-2.1	24,567	-0.01%
2023/03/02	51.2	159.13	24.5	159.33	160.50	26.7	24,620	0.11%
2023/03/01	4	155.13	15.2	155.20	156.00	-11.2	24,421	-0.05%
2023/02/24	2	156.25	2.1	157.00	157.00	-0.1	24,337	0.00%
2023/02/23	13	157.58	16.1	156.85	158.00	-3.1	24,160	-0.01%
2023/02/22	4	153.00	4	153.25	152.50	0	23,941	0.00%
2023/02/21	1	150.00	16.2	150.88	155.00	-15.2	23,692	-0.06%
2023/02/20	2.1	146.24	32	147.00	147.00	-29.9	23,485	-0.13%
2023/02/17	9.1	146.33	1	146.00	146.00	8.1	23,860	0.03%
2023/02/16	2	145.75	2.1	147.69	148.00	-0.1	24,474	0.00%
2023/02/15	4.1	147.23	4	147.75	146.50	0.1	25,323	0.00%
2023/02/14	13.1	147.60	3.1	148.52	149.00	10	25,695	0.04%
2023/02/13	3.8	142.93	1	143.50	143.50	2.8	25,862	0.01%
2023/02/10	102.4	149.96	123	147.11	147.00	-20.6	26,416	-0.08%	大買/大賣/
2023/02/09	12.1	150.50	12.6	151.23	150.00	-0.5	26,872	0.00%
2023/02/08	1.1	151.50	1	151.50	151.50	0.1	27,255	0.00%
2023/02/07	8.2	151.01	0	0.00	151.00	8.2	27,677	0.03%
2023/02/06	221.3	154.68	201	151.00	151.00	20.3	28,290	0.07%	大買/大賣/
2023/02/03	103	157.04	107.1	156.75	157.00	-4.1	28,298	-0.01%	大買/大賣/
2023/02/02	134.1	154.58	19.9	155.24	156.00	114.2	28,433	0.40%	大買/鉅額交易
2023/02/01	3	151.67	1	152.00	152.00	2	28,501	0.01%
2023/01/31	101	151.50	110	152.00	152.00	-9	28,789	-0.03%	大買/大賣/
2023/01/30	4.1	150.76	3	150.50	150.50	1.1	29,351	0.00%
2023/01/17	17	152.94	2	153.50	152.50	15	29,516	0.05%
2023/01/16	4	150.63	3	150.33	151.50	1	29,949	0.00%
2023/01/13	0.2	152.50	0	0.00	152.50	0.2	30,224	0.00%
2023/01/12	7	154.00	1	152.50	152.50	6	31,040	0.02%
2023/01/11	5	157.30	4	158.75	156.50	1	31,456	0.00%
2023/01/10	1.3	155.94	1	156.50	155.50	0.3	31,952	0.00%
2023/01/09	7.2	156.49	1	155.00	155.00	6.2	33,062	0.02%
2023/01/06	2	158.00	4.1	158.50	159.00	-2.1	33,377	-0.01%
2023/01/05	3	159.00	3	157.83	156.50	0	33,744	0.00%
2023/01/04	105.2	159.95	1	161.00	156.00	104.2	34,379	0.30%	大買/鉅額交易
2023/01/03	5.1	161.08	2	162.50	160.00	3.1	34,692	0.01%
2022/12/30	0	162.50	2.1	162.74	163.00	-2.1	34,774	-0.01%
2022/12/29	100.1	157.50	100	159.50	160.00	0.1	35,206	0.00%
2022/12/28	5.1	161.65	3	162.67	159.00	2.1	35,835	0.01%
2022/12/27	11.1	165.02	12	165.54	162.50	-0.9	36,335	0.00%
2022/12/26	4.1	165.20	15.1	165.54	162.50	-11	37,155	-0.03%
2022/12/23	4.6	166.84	2	167.50	167.50	2.6	37,680	0.01%
2022/12/22	70	168.03	69.5	168.62	171.50	0.5	37,869	0.00%
2022/12/21	14	162.50	12.4	163.44	164.00	1.6	37,883	0.00%
2022/12/20	32.1	161.10	17	163.44	158.50	15.1	38,220	0.04%
2022/12/19	4	162.13	11	163.82	162.00	-7	38,917	-0.02%
2022/12/16	23	163.43	48.3	160.60	164.00	-25.3	39,083	-0.06%
2022/12/15	5	155.00	10.6	154.82	157.00	-5.6	38,991	-0.01%
2022/12/14	5	152.50	1	152.00	152.00	4	39,638	0.01%
2022/12/13	4.4	154.66	13.7	155.31	155.00	-9.3	40,008	-0.02%
2022/12/12	1	152.00	3.1	154.16	154.50	-2.1	40,766	-0.01%
2022/12/09	0	0.00	1	153.50	154.50	-1	41,625	0.00%
2022/12/08	1.2	149.75	1	150.50	151.00	0.2	42,498	0.00%
2022/12/07	6.2	151.82	9.8	152.68	151.50	-3.6	44,222	-0.01%
2022/12/06	14.4	156.49	11	153.14	152.50	3.4	44,704	0.01%
2022/12/05	7	159.86	5	160.30	159.00	2	45,493	0.00%
2022/12/02	14.3	159.49	1	158.50	158.50	13.3	45,703	0.03%
2022/12/01	2.1	163.43	13	162.81	162.00	-10.9	46,812	-0.02%
2022/11/30	1	160.50	3.2	162.63	163.00	-2.2	46,930	0.00%
2022/11/29	12	158.04	9.1	157.92	161.00	2.9	47,245	0.01%
2022/11/28	27.2	160.15	27	157.89	157.50	0.2	47,987	0.00%
2022/11/25	8	163.25	5.1	164.19	160.50	2.9	48,129	0.01%
2022/11/24	1	153.00	12.7	157.97	161.00	-11.7	48,659	-0.02%
2022/11/23	10	154.50	7.2	153.68	153.50	2.8	48,593	0.01%
2022/11/22	11	149.91	12	149.88	150.50	-1	48,960	0.00%
2022/11/21	4.3	148.64	4	147.50	147.50	0.3	49,966	0.00%
2022/11/18	5.5	151.59	0	0.00	150.50	5.5	50,925	0.01%
2022/11/17	1.1	155.45	1.8	155.39	154.00	-0.7	52,546	0.00%
2022/11/16	20.1	154.50	19	154.79	154.50	1.1	53,035	0.00%
2022/11/15	9	155.89	15	156.13	155.00	-6	54,115	-0.01%
2022/11/14	39.1	154.88	40.5	153.75	155.50	-1.4	55,197	0.00%
2022/11/11	214.1	153.17	211.1	150.37	150.00	3	56,578	0.01%	大買/大賣/
2022/11/10	8.4	150.36	24.4	150.74	151.00	-16	57,418	-0.03%
2022/11/09	29	147.81	12.3	148.24	148.50	16.7	58,833	0.03%
2022/11/08	18	148.22	35.3	148.30	147.50	-17.3	59,257	-0.03%
2022/11/07	16	143.41	13.8	143.54	143.50	2.2	59,292	0.00%
2022/11/04	5	138.20	5.1	136.06	139.00	-0.1	59,938	0.00%
2022/11/03	3.5	135.14	4	134.75	135.00	-0.6	60,344	0.00%
2022/11/02	10	138.55	22	138.11	137.00	-12	61,818	-0.02%
2022/11/01	6.2	135.72	1	135.00	135.00	5.2	62,196	0.01%
2022/10/31	9.2	135.32	13	136.54	137.50	-3.8	62,743	-0.01%
2022/10/28	6.1	138.56	1	137.50	137.50	5.1	62,905	0.01%
2022/10/27	6	140.33	5.3	142.13	142.50	0.7	63,650	0.00%
2022/10/26	3	136.17	58	137.12	139.00	-55	64,661	-0.09%
2022/10/25	9	139.06	13.6	138.90	139.00	-4.6	65,425	-0.01%
2022/10/24	11.2	141.37	3	139.84	137.50	8.2	66,456	0.01%
2022/10/21	33.1	137.21	36	135.68	135.50	-2.9	67,585	0.00%
2022/10/20	17.5	135.18	7	135.21	137.00	10.5	67,859	0.02%
2022/10/19	10	144.80	31.2	144.04	144.00	-21.2	68,054	-0.03%
2022/10/18	16	142.25	33.1	142.67	141.00	-17.1	68,950	-0.02%
2022/10/17	24.6	140.48	30	140.80	140.00	-5.4	69,802	-0.01%
2022/10/14	128	147.91	134.3	152.11	152.50	-6.3	70,879	-0.01%	大買/大賣/
2022/10/13	108.2	147.97	119	144.36	144.50	-10.8	71,431	-0.02%	大買/大賣/
2022/10/12	13.4	149.79	2	152.00	147.00	11.4	73,758	0.02%
2022/10/11	15	155.13	15.2	156.03	156.00	-0.2	74,873	0.00%
2022/10/07	26	154.96	33.2	155.89	155.50	-7.2	76,526	-0.01%
2022/10/06	228	152.02	228.2	153.99	155.50	-0.2	79,300	0.00%	大買/大賣/
2022/10/05	101	152.04	154.3	156.47	155.50	-53.3	80,642	-0.07%	大買/大賣/
2022/10/04	129	151.62	102	150.75	150.50	27	82,828	0.03%	大買/大賣/
2022/10/03	121.2	147.70	115.4	151.19	149.50	5.8	84,746	0.01%	大買/大賣/
2022/09/30	8	138.75	13	140.46	146.00	-5	89,404	-0.01%
2022/09/29	19.4	147.00	22.1	145.38	144.00	-2.7	92,868	0.00%
2022/09/28	19.2	146.91	15	146.60	144.00	4.2	95,013	0.00%
2022/09/27	81	149.65	71.4	149.81	153.50	9.6	96,326	0.01%
2022/09/26	36.3	149.46	193.6	146.10	145.50	-157.4	98,920	-0.16%	大賣/鉅額交易
2022/09/23	26.1	159.59	33.1	159.29	158.00	-7	101,954	-0.01%
2022/09/22	36.8	157.53	29	157.26	156.00	7.8	103,290	0.01%
2022/09/21	23.3	171.24	38.7	170.13	166.50	-15.4	105,540	-0.01%
2022/09/20	5.2	170.42	14.8	170.97	172.50	-9.6	106,936	-0.01%
2022/09/19	24.7	179.31	18.2	171.70	169.00	6.5	109,423	0.01%
2022/09/06	40.2	80.60	63.1	80.84	80.80	-22.9	109,750	-0.02%
2022/09/05	10	79.67	82	80.35	80.00	-72	110,450	-0.07%
2022/09/02	85	82.15	35	82.59	79.70	50	111,134	0.04%
2022/09/01	4	86.78	6	87.03	86.20	-2	110,104	0.00%
2022/08/31	6	86.98	11	87.35	88.30	-5	111,154	0.00%
2022/08/30	4	88.08	4	88.30	88.00	0	110,653	0.00%
2022/08/29	51.3	87.70	22	88.11	87.90	29.3	110,637	0.03%
2022/08/26	3	93.80	5	93.74	93.50	-2	110,403	0.00%
2022/08/25	33	93.73	28	93.27	93.20	5	110,452	0.00%
2022/08/24	24.6	93.85	29	93.65	92.10	-4.5	110,843	0.00%
2022/08/23	56	95.36	55	95.21	95.10	1	111,196	0.00%
2022/08/22	36.3	95.45	26	95.83	95.00	10.3	111,536	0.01%
2022/08/19	8	98.00	8	98.04	98.00	0	111,307	0.00%
2022/08/18	28	98.61	29	98.07	97.80	-1	111,482	0.00%
2022/08/17	30.2	99.34	19	98.88	98.30	11.2	111,900	0.01%
2022/08/16	38.2	98.11	72	98.89	97.10	-33.8	112,179	-0.03%
2022/08/15	60	100.02	46	99.68	99.50	14	113,986	0.01%
2022/08/12	2.1	103.74	26.2	103.47	104.00	-24.2	113,201	-0.02%
2022/08/11	18	103.67	20.2	103.35	103.00	-2.2	114,580	0.00%
2022/08/10	23	104.41	23.2	104.25	103.00	-0.2	113,853	0.00%
2022/08/09	18	101.89	44.2	102.82	105.00	-26.2	113,610	-0.02%
2022/08/08	28	99.15	36.2	99.12	101.00	-8.2	113,561	-0.01%
2022/08/05	36	97.47	63.3	97.85	99.20	-27.3	112,786	-0.02%
2022/08/04	57	92.72	55.2	93.50	94.00	1.8	112,735	0.00%
2022/08/03	15	93.61	29	93.43	93.20	-14	113,100	-0.01%
2022/08/02	21.1	93.66	10.2	93.32	93.30	10.9	114,082	0.01%
2022/08/01	6	95.72	5.2	96.29	96.60	0.8	114,967	0.00%
2022/07/29	34	95.62	169.2	95.80	95.50	-135.2	116,058	-0.12%	大賣/鉅額交易
2022/07/28	104.1	92.83	54.3	92.31	92.00	49.8	116,037	0.04%	大買/
2022/07/27	69	92.89	18.2	93.25	94.00	50.8	116,797	0.04%
2022/07/26	17	91.15	61.4	91.61	91.70	-44.4	116,958	-0.04%
2022/07/25	143	91.92	31.2	91.98	92.10	111.8	117,984	0.09%	大買/鉅額交易
2022/07/22	48.1	93.48	79.2	93.85	94.20	-31.1	117,754	-0.03%
2022/07/21	34	92.11	69.4	92.10	93.00	-35.4	117,727	-0.03%
2022/07/20	50.1	90.90	30.2	91.46	89.70	19.9	116,996	0.02%
2022/07/19	64	91.83	83.2	91.95	91.60	-19.2	117,778	-0.02%
2022/07/18	52	89.90	27.2	89.59	89.30	24.8	117,285	0.02%
2022/07/15	34.1	89.60	29	89.34	89.30	5.1	117,712	0.00%
2022/07/14	35	89.49	35.1	89.82	90.60	-0.1	118,086	0.00%
2022/07/13	39	89.08	39.2	88.66	87.10	-0.2	117,449	0.00%
2022/07/12	114.4	86.84	101	86.13	86.10	13.4	116,723	0.01%	大買/大賣/
2022/07/11	69	92.93	70.2	92.86	92.30	-1.2	115,616	0.00%
2022/07/08	102	92.96	106.2	92.99	92.70	-4.2	115,425	0.00%	大買/大賣/
2022/07/07	64	87.36	74.2	87.49	88.40	-10.2	114,229	-0.01%
2022/07/06	116	87.23	114	87.43	85.80	2	113,418	0.00%	大買/大賣/
2022/07/05	105	85.07	94.3	85.27	87.70	10.7	112,527	0.01%	大買/
2022/07/04	93	81.49	82.2	81.47	82.50	10.8	110,875	0.01%
2022/07/01	80.3	82.81	92	81.37	79.80	-11.7	109,978	-0.01%
2022/06/30	338.2	86.38	239	86.45	84.60	99.2	108,135	0.09%	大買/大賣/
2022/06/29	268.3	93.29	286	93.30	89.00	-17.7	106,524	-0.02%	大買/大賣/
2022/06/28	100	108.04	56.9	107.78	108.50	43.1	101,371	0.04%
2022/06/27	119.2	106.22	66	106.05	108.50	53.2	97,932	0.05%	大買/
2022/06/24	39.3	99.58	175.2	100.13	98.70	-135.9	96,001	-0.14%	大賣/鉅額交易
2022/06/23	127.5	99.62	133	98.76	96.10	-5.5	95,217	-0.01%	大買/大賣/
2022/06/22	171.3	104.28	90	105.42	102.00	81.3	94,380	0.09%	大買/
2022/06/21	107.2	110.44	96.3	111.07	110.00	10.9	91,420	0.01%	大買/
2022/06/20	150.2	114.78	77	111.66	109.50	73.2	90,332	0.08%	大買/
2022/06/17	132	120.51	127	118.47	119.50	5	88,054	0.01%	大買/大賣/
2022/06/16	71.7	124.35	253	126.25	119.50	-181.3	87,782	-0.21%	大賣/鉅額交易
2022/06/15	16.2	128.62	10	128.00	128.00	6.2	87,290	0.01%
2022/06/14	219.1	129.22	16	130.66	131.50	203.1	91,019	0.22%	大買/鉅額交易
2022/06/13	30.3	132.88	27	132.46	130.50	3.3	98,088	0.00%
2022/06/10	23.3	138.46	20	138.55	139.00	3.3	101,235	0.00%
2022/06/09	34.2	140.24	24	140.08	140.00	10.2	103,838	0.01%
2022/06/08	12	145.92	14	145.46	145.50	-2	105,150	0.00%
2022/06/07	4	144.13	26	144.58	144.50	-22	108,405	-0.02%
2022/06/06	29	144.98	19.1	146.18	143.50	9.9	112,216	0.01%
2022/06/02	2	144.75	61	144.47	144.50	-59	117,494	-0.05%
2022/06/01	15	143.67	26	143.04	144.50	-11	122,507	-0.01%
2022/05/31	62.1	143.37	43	142.15	140.50	19.1	128,602	0.01%
2022/05/30	32	144.28	8	144.50	144.00	24	130,969	0.02%
2022/05/27	1	142.50	2.2	143.57	144.50	-1.2	133,139	0.00%
2022/05/26	12	143.50	4	143.50	142.00	8	135,923	0.01%
2022/05/25	19	143.26	14.2	143.60	143.00	4.9	137,580	0.00%
2022/05/24	62.2	143.81	21	144.05	142.00	41.2	140,648	0.03%
2022/05/23	16	142.06	94.2	142.16	144.00	-78.2	141,672	-0.06%
2022/05/20	24	136.48	7	136.00	135.00	17	143,505	0.01%
2022/05/19	47	133.05	36	132.51	136.00	11	146,445	0.01%
2022/05/18	93	137.53	7	137.57	137.50	86	147,550	0.06%
2022/05/17	11.2	136.04	3	136.67	135.50	8.2	148,465	0.01%
2022/05/16	51	139.25	29	138.12	137.50	22	148,528	0.01%
2022/05/13	9	143.17	14	143.04	143.50	-5	147,529	0.00%
2022/05/12	17.2	142.91	17	141.53	139.00	0.2	148,790	0.00%
2022/05/11	35	146.57	25	144.84	144.50	10	149,339	0.01%
2022/05/10	15	146.20	6	147.50	149.00	9	149,834	0.01%
2022/05/09	35.1	149.67	223	149.53	147.00	-187.9	149,854	-0.13%	大賣/鉅額交易
2022/05/06	73	152.05	77	152.85	154.00	-4	151,677	0.00%
2022/05/05	48	153.15	14	152.43	152.50	34	151,966	0.02%
2022/05/04	39	151.29	63	151.86	151.50	-24	151,229	-0.02%
2022/05/03	14	145.43	16	145.19	146.50	-2	151,034	0.00%
2022/04/29	7	144.86	31.2	144.70	145.00	-24.2	152,395	-0.02%
2022/04/28	14	140.82	23	141.22	138.00	-9	153,466	-0.01%
2022/04/27	33	135.61	28	136.68	140.00	5	153,629	0.00%
2022/04/26	34	140.31	46	141.59	139.00	-12	154,336	-0.01%
2022/04/25	86.2	140.55	25	140.46	139.50	61.2	154,956	0.04%
2022/04/22	216.2	146.05	14	147.21	147.50	202.2	154,411	0.13%	大買/鉅額交易
2022/04/21	9	146.06	332	145.52	145.50	-323	155,375	-0.21%	大賣/鉅額交易
2022/04/20	27	143.35	6.2	143.66	143.50	20.9	155,690	0.01%
2022/04/19	13	140.92	42.1	141.65	141.50	-29.1	156,662	-0.02%
2022/04/18	107	139.95	105	138.50	138.00	2	157,249	0.00%	大買/大賣/
2022/04/15	6.1	140.74	10.2	141.06	141.50	-4.1	158,579	0.00%
2022/04/14	121	139.86	143	141.44	138.00	-22	159,052	-0.01%	大買/大賣/
2022/04/13	13	138.96	41.2	138.80	140.00	-28.2	159,379	-0.02%
2022/04/12	37.1	133.84	23	132.76	134.50	14.1	158,970	0.01%
2022/04/11	11	136.41	11	136.86	136.00	0	158,820	0.00%
2022/04/08	16	134.28	14.3	134.98	135.50	1.7	160,447	0.00%
2022/04/07	26.5	130.13	23	129.78	128.50	3.5	160,256	0.00%
2022/04/06	8	133.94	3	133.83	133.50	5	160,346	0.00%
2022/04/01	11	136.91	36	135.44	138.50	-25	161,153	-0.02%
2022/03/31	19	135.42	12	135.08	135.00	7	160,612	0.00%
2022/03/30	14	134.89	6	135.25	135.00	8	160,879	0.00%
2022/03/29	11	135.77	20	136.00	135.00	-9	160,807	-0.01%
2022/03/28	8.1	131.32	34	130.26	133.00	-26	160,703	-0.02%
2022/03/25	535.3	135.50	6.1	133.61	132.50	529.3	160,740	0.33%	大買/鉅額交易
2022/03/24	17	141.85	3	141.00	140.50	14	159,508	0.01%
2022/03/23	25	142.68	51	143.22	143.50	-26	159,913	-0.02%
2022/03/22	13.1	143.73	14	143.71	142.50	-1	160,671	0.00%
2022/03/21	118	140.19	153	141.70	144.50	-35	161,414	-0.02%	大買/大賣/
2022/03/18	168.2	141.24	123.1	141.55	141.00	45.1	162,524	0.03%	大買/大賣/
2022/03/17	95	144.15	63	144.66	146.50	32	161,352	0.02%
2022/03/16	186.2	151.33	170.1	152.93	143.00	16.1	159,444	0.01%	大買/大賣/
2022/03/15	61.6	160.05	30.1	160.82	158.00	31.5	152,784	0.02%
2022/03/14	30.2	164.03	1,549.1	163.54	164.50	-1,518.9	151,725	-1.00%	大賣/鉅額交易
2022/03/11	18	157.64	35.3	158.41	160.00	-17.3	152,733	-0.01%
2022/03/10	51.1	159.68	51.1	159.30	156.00	0	153,533	0.00%
2022/03/09	37.1	153.83	47.1	154.03	156.00	-10	153,264	-0.01%
2022/03/08	111.2	147.25	73	146.39	147.00	38.2	154,489	0.02%	大買/
2022/03/07	169.2	156.10	100	156.33	151.00	69.2	149,636	0.05%	大買/
2022/03/04	639.2	160.80	305	164.61	159.00	334.2	146,034	0.23%	大買/大賣/鉅額交易
2022/03/03	38	156.84	66.5	157.29	160.50	-28.5	141,629	-0.02%
2022/03/02	36	151.94	32	152.00	151.50	4	141,292	0.00%
2022/03/01	231	150.24	65.6	148.22	150.50	165.4	141,164	0.12%	大買/鉅額交易
2022/02/25	37.2	144.81	35	146.09	143.50	2.2	138,574	0.00%
2022/02/24	293.6	143.88	64.4	143.02	141.50	229.2	137,892	0.17%	大買/鉅額交易
2022/02/23	33	145.98	336	145.37	145.00	-303	135,778	-0.22%	大賣/鉅額交易
2022/02/22	82.7	139.98	78.5	139.93	142.50	4.2	135,360	0.00%
2022/02/21	41.4	145.68	57.4	145.62	147.00	-16	132,479	-0.01%
2022/02/18	56	136.74	85.8	136.71	141.50	-29.8	130,913	-0.02%
2022/02/17	25	133.66	50.4	134.36	133.50	-25.4	130,341	-0.02%
2022/02/16	19	133.68	26.3	133.82	133.50	-7.3	130,324	-0.01%
2022/02/15	20	131.35	5	132.00	132.00	15	131,615	0.01%
2022/02/14	36.5	133.52	42	132.92	130.00	-5.5	135,142	0.00%
2022/02/11	143	132.71	136	132.26	131.50	7	135,823	0.01%	大買/大賣/
2022/02/10	34	130.25	52.6	131.83	132.00	-18.6	137,310	-0.01%
2022/02/09	20.1	129.97	49	131.35	129.00	-28.9	141,333	-0.02%
2022/02/08	21.1	128.04	33.5	128.84	129.00	-12.4	142,570	-0.01%
2022/02/07	37.1	117.18	24.6	119.47	124.00	12.5	142,448	0.01%
2022/01/26	21.7	113.45	24	113.15	113.00	-2.4	145,182	0.00%
2022/01/25	18.4	111.34	6	110.75	110.00	12.4	146,927	0.01%
2022/01/24	183.4	112.71	216.1	113.37	115.00	-32.7	147,622	-0.02%	大買/大賣/
2022/01/21	121.7	118.68	68	118.21	115.50	53.7	148,843	0.04%	大買/
2022/01/20	13.2	122.61	12.2	123.16	124.00	1	147,911	0.00%
2022/01/19	225.6	121.29	2	127.00	122.50	223.6	148,513	0.15%	大買/鉅額交易
2022/01/18	40.2	126.16	30.2	126.23	127.00	10	148,700	0.01%
2022/01/17	524.6	127.07	20	127.73	127.00	504.6	150,741	0.33%	大買/鉅額交易
2022/01/14	43.3	129.11	26	129.62	132.00	17.3	151,250	0.01%
2022/01/13	34.2	128.40	26.1	128.17	126.00	8.1	150,441	0.01%
2022/01/12	251.8	129.53	49	130.73	128.50	202.8	150,664	0.13%	大買/鉅額交易
2022/01/11	23	136.00	12	136.25	134.00	11	150,372	0.01%
2022/01/10	38.5	137.33	27	137.07	136.50	11.5	153,323	0.01%
2022/01/07	33.8	143.00	38	140.95	140.50	-4.3	153,391	0.00%
2022/01/06	42.2	142.35	78	142.76	143.00	-35.8	155,682	-0.02%
2022/01/05	36	142.15	10.2	141.54	141.00	25.8	157,420	0.02%
2022/01/04	16	139.66	20	140.40	140.50	-4	160,365	0.00%
2022/01/03	688.1	138.52	43.2	136.12	139.50	644.9	161,661	0.40%	大買/鉅額交易
2021/12/30	16	142.06	302.2	141.51	142.50	-286.2	162,803	-0.18%	大賣/鉅額交易
2021/12/29	16	144.56	40.2	145.22	144.00	-24.2	165,151	-0.01%
2021/12/28	54	142.45	59.2	143.53	143.50	-5.2	169,330	0.00%
2021/12/27	7	139.86	3	139.83	139.50	4	172,634	0.00%
2021/12/24	19	139.24	16.2	141.31	139.00	2.8	177,210	0.00%
2021/12/23	5	139.70	4.2	140.43	139.00	0.8	177,626	0.00%
2021/12/22	16	141.19	43.2	140.32	140.00	-27.2	178,829	-0.02%
2021/12/21	9	139.50	11.2	139.58	141.50	-2.2	180,705	0.00%
2021/12/20	26	139.90	17.2	140.08	139.00	8.8	182,485	0.00%
2021/12/17	27.5	141.22	91.4	141.95	140.50	-63.9	184,112	-0.03%
2021/12/16	62.3	139.29	28.2	140.13	141.00	34.2	183,615	0.02%
2021/12/15	22.2	134.66	72.2	134.78	138.00	-50.1	183,159	-0.03%
2021/12/14	249.5	137.16	233.1	133.69	133.00	16.4	183,106	0.01%	大買/大賣/
2021/12/13	41	141.46	16.5	142.05	140.00	24.5	181,061	0.01%
2021/12/10	362	141.17	333.2	141.99	140.00	28.8	182,663	0.02%	大買/大賣/
2021/12/09	56	144.71	31.2	144.91	146.00	24.8	182,805	0.01%
2021/12/08	39	144.90	143.3	146.55	143.50	-104.3	183,955	-0.06%	大賣/鉅額交易
2021/12/07	70	144.16	129.7	142.75	144.00	-59.7	183,428	-0.03%	大賣/
2021/12/06	47	139.44	70	139.09	141.00	-23	181,188	-0.01%
2021/12/03	167	134.28	172.2	133.67	133.50	-5.2	180,240	0.00%	大買/大賣/
2021/12/02	604	132.03	152.6	131.39	133.00	451.4	181,513	0.25%	大買/大賣/鉅額交易
2021/12/01	79	125.06	16	124.50	124.50	63	179,276	0.04%
2021/11/30	13	123.73	38.6	123.60	124.50	-25.6	181,460	-0.01%
2021/11/29	58.2	121.51	29	121.45	120.00	29.2	182,714	0.02%
2021/11/26	126	123.39	124	119.01	118.50	2	184,621	0.00%	大買/大賣/
2021/11/25	152	122.38	156.2	125.19	124.50	-4.2	183,392	0.00%	大買/大賣/
2021/11/24	111	119.52	111	119.53	120.00	0	181,941	0.00%	大買/大賣/
2021/11/23	39	121.04	24.2	120.70	119.50	14.8	182,953	0.01%
2021/11/22	215.1	118.41	263.2	119.88	119.50	-48.1	184,329	-0.03%	大買/大賣/
2021/11/19	256	118.79	208	116.90	117.00	48	185,580	0.03%	大買/大賣/
2021/11/18	89	119.93	38	120.18	119.00	51	189,398	0.03%
2021/11/17	25	117.98	15.2	117.16	117.00	9.8	192,811	0.01%
2021/11/16	15.1	115.22	52.5	114.19	119.50	-37.4	193,997	-0.02%
2021/11/15	222.5	114.16	10	113.95	112.00	212.5	196,466	0.11%	大買/鉅額交易
2021/11/12	24.2	111.65	79	111.75	111.50	-54.8	199,268	-0.03%
2021/11/11	46.2	113.31	98	116.48	109.50	-51.8	198,947	-0.03%
2021/11/10	43.4	122.29	52	122.05	120.00	-8.6	197,060	0.00%
2021/11/09	68.5	123.25	29	122.40	122.00	39.5	197,592	0.02%
2021/11/08	211	117.99	74.6	118.78	124.00	136.4	198,679	0.07%	大買/鉅額交易
2021/11/05	54	111.33	34.4	111.37	114.00	19.6	201,236	0.01%
2021/11/04	58	114.37	264.1	112.73	109.50	-206.1	204,910	-0.10%	大賣/鉅額交易
2021/11/03	96.1	112.11	79.4	111.21	112.00	16.8	206,410	0.01%
2021/11/02	49	103.96	79.2	104.71	105.00	-30.2	209,357	-0.01%
2021/11/01	39	101.23	43.5	101.72	100.50	-4.5	210,903	0.00%
2021/10/29	99.3	96.45	140.8	96.52	99.50	-41.4	213,497	-0.02%	大賣/
2021/10/28	31	94.44	48	94.97	93.20	-17	219,262	-0.01%
2021/10/27	223	93.96	210	93.16	92.80	13	228,121	0.01%	大買/大賣/
2021/10/26	28.2	96.00	14	95.64	95.10	14.2	239,233	0.01%
2021/10/25	80	91.14	156.6	93.27	95.30	-76.6	246,483	-0.03%	大賣/
2021/10/22	82.1	90.47	75	90.51	89.20	7.1	254,186	0.00%
2021/10/21	217.5	93.38	210	92.44	92.20	7.5	260,530	0.00%	大買/大賣/
2021/10/20	290	93.38	290.1	92.30	91.40	-0.1	265,268	0.00%	大買/大賣/
2021/10/19	38	93.00	33	93.33	91.70	5	272,326	0.00%
2021/10/18	110	89.03	162.5	88.42	92.40	-52.5	280,299	-0.02%	大買/大賣/
2021/10/15	63.3	94.80	14	94.81	93.90	49.3	286,315	0.02%
2021/10/14	60	96.39	46.2	95.59	95.30	13.8	284,975	0.00%
2021/10/13	341.8	93.30	344.2	93.43	92.90	-2.4	281,702	0.00%	大買/大賣/
2021/10/12	69.9	92.63	39	93.22	90.50	30.9	279,732	0.01%
2021/10/08	17.1	100.82	20	102.00	100.00	-2.9	276,342	0.00%
2021/10/07	23.9	103.37	55.2	102.97	102.50	-31.4	276,157	-0.01%
2021/10/06	90.3	99.27	31	99.45	97.80	59.3	273,216	0.02%
2021/10/05	87.4	100.51	280.7	101.08	103.00	-193.3	270,476	-0.07%	大賣/鉅額交易
2021/10/04	574.3	108.26	91.6	104.78	102.50	482.7	266,654	0.18%	大買/鉅額交易
2021/10/01	87.9	118.20	1,387	114.17	113.50	-1,299.1	262,828	-0.49%	大賣/鉅額交易
2021/09/30	13.3	124.26	7.7	125.22	126.00	5.6	258,955	0.00%
2021/09/29	39.9	123.96	40.1	124.56	123.00	-0.2	266,397	0.00%
2021/09/28	44.3	126.07	16.2	126.16	125.50	28.2	272,286	0.01%
2021/09/27	80	134.59	47.3	134.00	131.50	32.7	278,548	0.01%
2021/09/24	84.2	132.88	100.5	132.87	134.00	-16.3	277,910	-0.01%
2021/09/23	102.2	127.53	106.3	128.48	127.50	-4.1	276,862	0.00%	大買/大賣/
2021/09/22	63.5	125.02	54.2	124.11	125.00	9.3	278,003	0.00%
2021/09/17	9	127.22	14.3	127.64	128.00	-5.3	278,093	0.00%
2021/09/16	1	125.00	133	124.44	124.00	-132	278,408	-0.05%	大賣/鉅額交易
2021/09/15	73.1	122.93	96.3	123.53	124.50	-23.2	279,439	-0.01%
2021/09/14	326.3	129.18	112	124.84	123.50	214.3	279,133	0.08%	大買/大賣/鉅額交易
2021/09/13	79	135.23	73.8	134.92	132.00	5.2	278,137	0.00%
2021/09/10	20.8	131.37	40.2	130.36	133.50	-19.4	277,324	-0.01%
2021/09/09	86	126.26	14.4	126.81	126.50	71.6	276,395	0.03%
2021/09/08	68.2	126.36	40.5	125.82	126.00	27.7	282,336	0.01%
2021/09/07	52	126.96	66.3	125.19	128.00	-14.3	296,157	0.00%
2021/09/06	39.3	121.12	19	119.68	118.00	20.3	300,566	0.01%
2021/09/03	72.6	126.02	50.3	124.68	125.50	22.3	306,502	0.01%
2021/09/02	135	129.26	154.4	129.94	129.50	-19.4	310,347	-0.01%	大買/大賣/
2021/09/01	227.4	131.89	27.2	131.80	128.50	200.2	315,029	0.06%	大買/鉅額交易
2021/08/31	207.3	137.50	17	139.71	136.00	190.3	315,876	0.06%	大買/鉅額交易
2021/08/30	112	142.38	17	141.62	140.00	95	324,773	0.03%	大買/
2021/08/27	32	142.27	39	142.23	141.00	-7	330,529	0.00%
2021/08/26	315	143.43	15	142.00	142.50	300	337,701	0.09%	大買/鉅額交易
2021/08/25	34.1	140.91	36.3	143.45	144.00	-2.2	346,126	0.00%
2021/08/24	389	145.72	354	140.51	140.00	35	351,799	0.01%	大買/大賣/
2021/08/23	62.5	141.87	95.4	141.71	144.00	-32.9	356,981	-0.01%
2021/08/20	136.3	131.03	29	131.52	132.50	107.3	363,044	0.03%	大買/鉅額交易
2021/08/19	101.2	133.62	42.1	132.81	128.00	59.1	368,882	0.02%	大買/
2021/08/18	131	123.97	205.5	130.16	136.00	-74.5	373,418	-0.02%	大買/大賣/
2021/08/17	93.8	131.73	131.3	130.33	126.50	-37.5	379,697	-0.01%	大賣/
2021/08/16	67.1	131.97	127	131.91	130.50	-59.9	389,123	-0.02%	大賣/
2021/08/13	146.6	136.29	129.5	134.18	130.50	17.1	396,226	0.00%	大買/大賣/
2021/08/12	41.2	133.79	112.5	134.32	137.00	-71.3	405,746	-0.02%	大賣/
2021/08/11	108.4	133.09	395	137.79	132.00	-286.7	407,695	-0.07%	大買/大賣/鉅額交易
2021/08/10	577.3	143.69	236.6	140.96	139.50	340.7	403,656	0.08%	大買/大賣/鉅額交易
2021/08/09	145.5	144.27	57	144.36	142.50	88.5	405,351	0.02%	大買/
2021/08/06	209.4	142.10	216.8	145.47	142.00	-7.4	410,188	0.00%	大買/大賣/
2021/08/05	98.2	140.51	35.2	140.07	138.50	63	410,472	0.02%
2021/08/04	71.1	142.27	130.2	142.65	143.50	-59.1	413,241	-0.01%	大賣/
2021/08/03	427.2	140.78	434.8	141.71	141.00	-7.6	422,017	0.00%	大買/大賣/
2021/08/02	394.7	129.16	407.9	134.59	141.50	-13.3	419,806	0.00%	大買/大賣/
2021/07/30	925.4	143.27	846.8	136.83	132.00	78.6	414,783	0.02%	大買/大賣/
2021/07/29	615.5	134.29	879	140.98	144.50	-263.5	409,169	-0.06%	大買/大賣/鉅額交易
2021/07/28	513.3	122.87	570.1	125.71	131.50	-56.8	407,561	-0.01%	大買/大賣/
2021/07/27	453.4	130.62	214.1	129.31	126.50	239.3	407,672	0.06%	大買/大賣/鉅額交易
2021/07/26	194.3	146.90	92	147.38	140.50	102.3	408,233	0.03%	大買/鉅額交易
2021/07/23	412.2	145.27	400.8	153.62	154.00	11.5	407,402	0.00%	大買/大賣/
2021/07/22	1,209.7	153.41	1,214.8	142.12	143.50	-5.1	404,660	0.00%	大買/大賣/
2021/07/21	509.6	169.63	424.6	157.07	155.00	85.1	404,151	0.02%	大買/大賣/
2021/07/20	3	183.00	0.1	174.00	169.50	2.9	400,099	0.00%
2021/07/19	20	186.38	2.1	186.15	186.00	17.9	408,762	0.00%
2021/07/16	8.1	173.60	13	175.04	178.50	-4.9	420,744	0.00%
2021/07/15	1	157.50	7.1	157.63	163.00	-6.1	426,675	0.00%
2021/07/14	16	150.81	41.1	150.16	148.50	-25.1	431,418	-0.01%
2021/07/13	17.3	173.34	30.5	169.75	165.00	-13.2	436,403	0.00%
2021/07/12	12.3	185.95	22	184.48	183.00	-9.8	440,608	0.00%
2021/07/09	16	188.47	10.5	187.62	187.00	5.5	444,332	0.00%
2021/07/08	9	188.28	34.2	189.07	207.50	-25.2	453,132	-0.01%
2021/07/07	26.1	210.20	26	207.38	202.00	0.1	458,714	0.00%
2021/07/06	193.4	225.82	134	226.88	224.00	59.4	463,239	0.01%	大買/大賣/
2021/07/05	950.7	206.97	975.8	209.76	217.00	-25	460,933	-0.01%	大買/大賣/
2021/07/02	1,071.7	209.91	673.5	206.97	206.50	398.2	457,561	0.09%	大買/大賣/鉅額交易
2021/07/01	114.2	206.91	49.2	207.26	213.00	65	454,472	0.01%	大買/
2021/06/30	47.2	193.11	185.1	193.77	197.00	-137.9	460,040	-0.03%	大賣/鉅額交易
2021/06/29	157.5	176.23	40	183.61	179.50	117.5	463,620	0.03%	大買/鉅額交易
2021/06/28	9	171.94	47	172.81	176.00	-38	466,807	-0.01%
2021/06/25	142	153.65	39.1	157.36	160.00	103	467,678	0.02%	大買/鉅額交易
2021/06/24	102.4	146.37	71	146.04	152.00	31.4	469,148	0.01%	大買/
2021/06/23	84.4	142.19	100	144.53	138.50	-15.7	470,103	0.00%
2021/06/22	72.7	157.53	87.1	156.62	153.50	-14.4	472,134	0.00%
2021/06/21	62	149.24	56.6	148.48	152.00	5.4	474,523	0.00%
2021/06/18	80.9	140.33	84	139.83	140.00	-3.1	481,844	0.00%
2021/06/17	147.2	132.85	130	133.54	136.50	17.1	486,053	0.00%	大買/大賣/
2021/06/16	441.5	139.86	290	139.91	133.50	151.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	95	130.65	74	131.66	136.00	21	469,049	0.00%
2021/06/11	135	121.13	214.1	119.50	124.00	-79.1	462,202	-0.02%	大買/大賣/
2021/06/10	86	112.42	123	113.39	113.50	-37	455,798	-0.01%	大賣/
2021/06/09	153	116.96	130.1	118.09	116.00	22.9	452,231	0.01%	大買/大賣/
2021/06/08	358	114.85	386.7	112.54	115.50	-28.7	447,647	-0.01%	大買/大賣/
2021/06/07	1,600.8	114.93	811.3	111.87	110.50	789.4	445,887	0.18%	大買/大賣/鉅額交易
2021/06/04	132	119.60	182	120.17	116.50	-50	437,397	-0.01%	大買/大賣/
2021/06/03	98.1	116.89	142	117.23	119.00	-44	432,526	-0.01%	大賣/
2021/06/02	2,172	114.67	2,109	110.64	110.50	63	425,638	0.01%	大買/大賣/
2021/06/01	92	102.00	121	103.35	108.00	-29	416,036	-0.01%	大賣/
2021/05/31	155.3	100.87	158.1	102.29	98.60	-2.8	408,878	0.00%	大買/大賣/
2021/05/28	144.1	91.06	178.5	92.49	96.40	-34.4	400,305	-0.01%	大買/大賣/
2021/05/27	391.1	87.80	341	87.64	87.70	50.1	393,426	0.01%	大買/大賣/
2021/05/26	317	84.06	244.1	84.38	85.60	72.9	387,304	0.02%	大買/大賣/
2021/05/25	150.3	83.43	297	83.94	82.40	-146.8	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	157.4	86.86	194	87.44	86.40	-36.6	373,220	-0.01%	大買/大賣/
2021/05/21	1,056	81.06	1,151.1	83.93	84.70	-95.1	366,431	-0.03%	大買/大賣/
2021/05/20	301	78.25	200	77.98	77.00	101	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	104.3	74.53	90	74.55	76.30	14.3	353,990	0.00%	大買/
2021/05/18	79.1	67.92	51	68.10	69.40	28.1	354,300	0.01%
2021/05/17	479.6	65.54	448	65.55	63.10	31.6	355,083	0.01%	大買/大賣/
2021/05/14	524	73.61	595.1	73.46	70.10	-71.1	348,929	-0.02%	大買/大賣/
2021/05/13	137.9	78.58	209.2	78.72	77.50	-71.3	341,630	-0.02%	大買/大賣/
2021/05/12	468.1	91.71	331.1	91.92	86.10	137	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	667.1	95.48	370	95.37	95.60	297.1	338,553	0.09%	大買/大賣/鉅額交易
2021/05/10	158.1	91.94	678.1	92.69	93.50	-520.1	328,422	-0.16%	大買/大賣/鉅額交易
2021/05/07	87	83.15	52	82.78	85.00	35	325,581	0.01%
2021/05/06	235	83.89	245.5	84.14	81.10	-10.5	323,968	0.00%	大買/大賣/
2021/05/05	211	77.44	218	77.18	79.90	-7	320,740	0.00%	大買/大賣/
2021/05/04	209.5	82.80	152	83.09	78.00	57.5	317,797	0.02%	大買/大賣/
2021/05/03	661.5	86.24	190.1	85.08	86.60	471.4	313,206	0.15%	大買/大賣/鉅額交易
2021/04/29	75	75.98	55	75.62	79.00	20	311,289	0.01%
2021/04/28	56	78.31	71	78.59	76.80	-15	313,044	0.00%
2021/04/27	594	78.75	609	78.88	77.50	-15	314,226	0.00%	大買/大賣/
2021/04/26	77	74.94	98	75.27	76.80	-21	312,603	-0.01%
2021/04/23	275	70.83	223	70.87	69.90	52	315,745	0.02%	大買/大賣/
2021/04/22	193.1	78.31	171	77.65	72.90	22.1	315,593	0.01%	大買/大賣/
2021/04/21	211	72.87	235	73.50	75.90	-24	308,666	-0.01%	大買/大賣/
2021/04/20	139	68.40	237	68.16	69.00	-98	309,304	-0.03%	大買/大賣/
2021/04/19	134	67.59	130.1	67.83	68.00	3.9	313,097	0.00%	大買/大賣/
2021/04/16	99	59.79	283.2	61.76	63.30	-184.2	312,672	-0.06%	大賣/鉅額交易
2021/04/15	65	59.33	41	59.59	59.00	24	316,287	0.01%
2021/04/14	275	57.98	284.7	58.62	59.90	-9.7	324,475	0.00%	大買/大賣/
2021/04/13	122.1	56.53	78	56.14	56.90	44.1	323,391	0.01%	大買/
2021/04/12	27	53.57	43	54.48	55.00	-16	325,158	0.00%
2021/04/09	48	50.19	46	50.32	50.00	2	327,887	0.00%
2021/04/08	20	51.31	75	50.94	52.30	-55	328,861	-0.02%
2021/04/07	22	49.65	23	50.16	50.50	-1	330,502	0.00%
2021/04/06	183	48.46	154	48.78	49.50	29	339,217	0.01%	大買/大賣/
2021/04/01	35	47.36	54	47.31	47.90	-19	334,420	-0.01%
2021/03/31	85	45.88	105	45.93	45.50	-20	335,169	-0.01%	大賣/
2021/03/30	12	44.11	28	44.81	43.80	-16	332,613	0.00%
2021/03/29	95	43.74	16	43.77	43.80	79	334,642	0.02%
2021/03/26	26	42.75	68.1	42.41	43.05	-42.1	338,151	-0.01%
2021/03/25	54	42.63	19	42.77	41.70	35	342,399	0.01%
2021/03/24	149	42.64	115	42.38	43.70	34	344,151	0.01%	大買/大賣/
2021/03/23	145	44.51	56	44.39	42.75	89	341,620	0.03%	大買/
2021/03/22	34	45.45	145.6	45.17	45.85	-111.6	335,637	-0.03%	大賣/鉅額交易
2021/03/19	26	41.81	23	41.76	41.70	3	335,053	0.00%
2021/03/18	6	40.50	83	40.89	41.65	-77	336,025	-0.02%
2021/03/17	11	40.00	84	40.01	40.10	-73	338,081	-0.02%
2021/03/16	47	39.61	14	39.73	39.60	33	340,095	0.01%
2021/03/15	146	39.64	121	39.62	40.00	25	343,638	0.01%	大買/大賣/
2021/03/12	71	39.04	49	39.26	38.80	22	346,068	0.01%
2021/03/11	34	38.99	48	38.84	38.15	-14	345,247	0.00%
2021/03/10	19	38.27	16	38.58	38.05	3	343,580	0.00%
2021/03/09	20	37.47	27	37.75	38.40	-7	342,793	0.00%
2021/03/08	34	37.75	15	38.03	37.35	19	342,626	0.01%
2021/03/05	19	37.51	11	37.40	37.30	8	343,254	0.00%
2021/03/04	14	37.46	2	37.65	37.30	12	344,270	0.00%
2021/03/03	33	36.76	132	36.70	38.05	-99	345,435	-0.03%	大賣/
2021/03/02	16	38.48	43	37.18	36.50	-27	347,418	-0.01%
2021/02/26	35	37.05	22	37.24	37.95	13	346,878	0.00%
2021/02/25	28	37.38	36	37.49	37.65	-8	346,065	0.00%
2021/02/24	37	37.76	6	37.92	36.75	31	346,653	0.01%
2021/02/23	110	39.54	173	39.12	38.35	-63	345,278	-0.02%	大買/大賣/
2021/02/22	157	38.95	184	39.00	39.40	-27	343,575	-0.01%	大買/大賣/
2021/02/19	13	37.48	44	36.71	36.85	-31	341,444	-0.01%
2021/02/18	148	38.29	167	38.25	37.45	-19	340,564	-0.01%	大買/大賣/
2021/02/17	46	35.53	165	35.31	36.70	-119	334,836	-0.04%	大賣/鉅額交易
2021/02/05	39	33.83	14	33.88	33.70	25	333,779	0.01%
2021/02/04	206	33.77	172	33.63	33.95	34	333,977	0.01%	大買/大賣/
2021/02/03	121	34.49	146	34.41	33.55	-25	335,365	-0.01%	大買/大賣/
2021/02/02	89	33.30	60	33.35	34.10	29	334,637	0.01%
2021/02/01	72.5	31.14	98	31.14	31.20	-25.5	332,819	-0.01%
2021/01/29	187	31.86	114	31.40	31.20	73	331,287	0.02%	大買/大賣/
2021/01/28	53	32.74	136	32.22	33.20	-83	329,188	-0.03%	大賣/
2021/01/27	99	32.74	121	33.04	32.45	-22	326,737	-0.01%	大賣/
2021/01/26	227	34.02	122	34.22	33.65	105	324,290	0.03%	大買/大賣/鉅額交易
2021/01/25	146	36.02	61.3	35.85	35.35	84.8	321,731	0.03%	大買/
2021/01/22	390	34.09	435	33.13	35.00	-45	317,020	-0.01%	大買/大賣/
2021/01/21	238	31.81	152	32.31	32.10	86	311,919	0.03%	大買/大賣/
2021/01/20	299	30.99	333	31.35	30.45	-34	307,578	-0.01%	大買/大賣/
2021/01/19	341	34.50	277	34.39	32.00	64	301,961	0.02%	大買/大賣/
2021/01/18	337	33.17	291	33.35	34.00	46	298,582	0.02%	大買/大賣/
2021/01/15	211	34.86	111	35.41	34.25	100	291,543	0.03%	大買/大賣/
2021/01/14	33	38.39	42	38.69	38.05	-9	282,872	0.00%
2021/01/13	169	37.83	132	37.96	37.45	37	277,868	0.01%	大買/大賣/
2021/01/12	222.3	39.74	524	40.00	38.55	-301.7	271,214	-0.11%	大買/大賣/鉅額交易
2021/01/11	250	41.97	360	42.06	42.65	-110	263,335	-0.04%	大買/大賣/鉅額交易
2021/01/08	383.1	39.43	335.6	39.60	40.30	47.5	258,827	0.02%	大買/大賣/
2021/01/07	287	39.55	248.4	39.57	38.45	38.6	251,081	0.02%	大買/大賣/
2021/01/06	284.2	44.40	214	44.87	42.55	70.2	239,427	0.03%	大買/大賣/
2021/01/05	208.2	44.15	137	44.49	45.50	71.2	232,855	0.03%	大買/大賣/
2021/01/04	96	44.17	54.1	44.08	44.75	41.9	225,311	0.02%
2020/12/31	324	39.30	140	39.24	40.70	184	217,707	0.08%	大買/大賣/鉅額交易
2020/12/30	559	37.86	463	38.33	38.20	96	211,301	0.05%	大買/大賣/
2020/12/29	366.1	38.70	336.9	38.83	38.35	29.2	206,347	0.01%	大買/大賣/
2020/12/28	12	36.61	28.5	35.49	36.75	-16.5	193,655	-0.01%
2020/12/25	259.2	33.17	256.8	33.05	33.45	2.4	191,484	0.00%	大買/大賣/
2020/12/24	73	31.33	71	31.27	31.00	2	186,562	0.00%
2020/12/23	140	30.42	193.3	30.11	30.70	-53.3	184,624	-0.03%	大買/大賣/
2020/12/22	107	31.86	291	31.81	30.20	-184	182,936	-0.10%	大買/大賣/鉅額交易
2020/12/21	203	32.57	191.6	32.44	32.55	11.4	178,077	0.01%	大買/大賣/
2020/12/18	11	30.35	14	30.48	30.60	-3	174,642	0.00%
2020/12/17	36	29.42	3	29.60	29.50	33	169,195	0.02%
2020/12/16	50	29.21	152	29.33	29.65	-102	168,328	-0.06%	大賣/鉅額交易
2020/12/15	101.3	29.21	28	29.46	28.65	73.3	165,748	0.04%	大買/
2020/12/14	157	29.20	82	29.03	29.45	75	161,575	0.05%	大買/
2020/12/11	82	27.78	44	27.76	27.15	38	159,719	0.02%
2020/12/10	141	28.77	110	28.96	28.90	31	156,348	0.02%	大買/大賣/
2020/12/09	146	27.85	107.5	28.15	28.50	38.5	157,119	0.02%	大買/大賣/
2020/12/08	111	25.96	114.4	26.11	26.65	-3.4	154,716	0.00%	大買/大賣/
2020/12/07	14	24.29	10	24.55	24.25	4	149,613	0.00%
2020/12/04	19	24.48	15	24.44	24.20	4	148,675	0.00%
2020/12/03	3	24.73	16	24.93	24.75	-13	148,725	-0.01%
2020/12/02	26	24.67	17	24.74	24.65	9	150,359	0.01%
2020/12/01	28	24.05	193	24.01	24.30	-165	149,880	-0.11%	大賣/鉅額交易
2020/11/30	42	25.22	6	25.27	24.70	36	148,944	0.02%
2020/11/27	7	24.49	53	24.50	25.10	-46	147,374	-0.03%
2020/11/26	41	24.30	92	24.19	24.65	-51	146,402	-0.03%
2020/11/25	72	24.08	150	24.00	23.85	-78	145,358	-0.05%	大賣/
2020/11/24	15	23.34	35	23.10	23.15	-20	142,622	-0.01%
2020/11/23	155	23.23	5	23.26	23.45	150	141,379	0.11%	大買/鉅額交易
2020/11/20	0	0.00	1	22.35	22.55	-1	141,017	0.00%
2020/11/19	92	22.11	16	22.36	21.95	76	142,743	0.05%
2020/11/18	281	21.79	379	21.77	22.50	-98	140,647	-0.07%	大買/大賣/
2020/11/17	41	20.87	75	21.01	21.10	-34	137,819	-0.02%
2020/11/16	7	20.27	4	20.35	20.50	3	138,620	0.00%
2020/11/13	174	20.28	88	20.45	20.10	86	139,438	0.06%	大買/
2020/11/12	66	19.72	11	19.77	19.50	55	138,375	0.04%
2020/11/11	20	19.69	107	19.69	20.20	-87	138,779	-0.06%	大賣/
2020/11/10	72	21.45	130	20.84	19.95	-58	137,101	-0.04%	大賣/
2020/11/09	12	21.73	30.3	21.38	21.70	-18.3	131,851	-0.01%
2020/11/06	0	0.00	28	20.11	20.35	-28	128,364	-0.02%
2020/11/05	8	20.10	19	20.10	19.80	-11	127,834	-0.01%
2020/11/04	13	19.63	16.8	19.53	19.80	-3.8	126,762	0.00%
2020/11/03	1	19.25	1	19.25	19.25	0	125,533	0.00%
2020/11/02	24	19.48	5	19.39	19.20	19	124,190	0.02%
2020/10/30	9	18.76	11	19.15	18.90	-2	121,735	0.00%
2020/10/29	13	18.66	3	18.82	18.95	10	119,885	0.01%
2020/10/28	29	19.24	4	19.19	18.80	25	117,910	0.02%
2020/10/27	3	19.47	1	19.55	19.65	2	115,403	0.00%
2020/10/26	119	19.69	187	19.76	19.80	-68	113,934	-0.06%	大買/大賣/
2020/10/23	9	18.59	39	18.47	18.60	-30	109,416	-0.03%
2020/10/22	2	17.80	0	0.00	17.90	2	106,951	0.00%
2020/10/20	1	17.80	2	17.85	17.95	-1	105,733	0.00%
2020/10/19	0	0.00	10	17.80	17.85	-10	104,644	-0.01%
2020/10/16	5	17.58	5	17.77	17.65	0	103,316	0.00%
2020/10/15	4	17.39	7	17.40	17.50	-3	101,167	0.00%
2020/10/14	2	17.08	6	17.05	17.15	-4	99,905	0.00%
2020/10/13	13	16.95	16	16.89	17.00	-3	98,781	0.00%
2020/10/12	4	16.18	25	16.22	16.30	-21	96,201	-0.02%
2020/10/08	24	16.59	18	16.47	16.65	6	95,101	0.01%
2020/10/07	0	0.00	26	16.65	16.65	-26	94,341	-0.03%
2020/10/06	14	16.26	22	16.44	16.45	-8	93,537	-0.01%
2020/10/05	41	16.24	8	16.34	16.45	33	92,554	0.04%
2020/09/30	50	15.76	13	15.77	15.85	37	90,775	0.04%
2020/09/29	7	15.42	1	15.40	15.45	6	89,783	0.01%
2020/09/28	23	15.51	5	15.50	15.55	18	88,723	0.02%
2020/09/25	19	15.28	7	15.26	15.40	12	88,039	0.01%
2020/09/24	17	15.08	1	15.20	14.80	16	85,793	0.02%
2020/09/23	7	15.12	21	15.15	15.20	-14	83,579	-0.02%
2020/09/22	27	15.99	47	15.77	15.80	-20	79,654	-0.03%
2020/09/21	37	15.76	16	15.76	15.80	21	78,597	0.03%
2020/09/18	3	15.95	83	16.04	16.05	-80	77,335	-0.10%
2020/09/17	22	16.47	0	0.00	16.10	22	76,254	0.03%
2020/09/16	64	15.94	52	15.95	16.10	12	74,588	0.02%
2020/09/15	15	16.77	57	16.78	16.90	-42	71,108	-0.06%
2020/09/14	143	17.09	110	17.17	16.50	33	69,318	0.05%	大買/大賣/
2020/09/11	89	18.47	127	18.88	17.70	-38	64,199	-0.06%	大賣/
2020/09/10	15	19.22	7	19.11	19.05	8	60,379	0.01%
2020/09/09	31	18.81	21	18.90	19.00	10	59,235	0.02%
2020/09/08	14	18.56	48	18.61	18.70	-34	57,847	-0.06%
2020/09/07	109	19.16	6	19.45	18.80	103	55,986	0.18%	大買/鉅額交易
2020/09/04	10	18.80	5	18.52	18.80	5	52,869	0.01%
2020/09/03	3	18.05	8	18.04	18.20	-5	51,321	-0.01%
2020/09/02	0	0.00	26	17.38	17.60	-26	49,450	-0.05%
2020/09/01	20	17.05	15	17.05	17.20	5	48,390	0.01%
2020/08/31	24	17.45	120	17.20	17.40	-96	46,838	-0.20%	大賣/
2020/08/28	25	16.41	0	0.00	16.35	25	43,576	0.06%
2020/08/27	0	0.00	21.1	16.28	16.25	-21.1	42,409	-0.05%
2020/08/26	110	16.53	113	16.62	16.45	-3	41,223	-0.01%	大買/大賣/
2020/08/25	106	16.22	147.8	16.17	16.30	-41.8	39,046	-0.11%	大買/大賣/
2020/08/24	1	15.00	7	15.20	15.20	-6	34,943	-0.02%
2020/08/21	56.5	15.16	30	15.10	15.20	26.5	34,183	0.08%
2020/08/20	31	15.11	120	15.14	15.00	-89	32,488	-0.27%	大賣/
2020/08/19	13	15.44	15	15.45	15.40	-2	29,075	-0.01%
2020/08/18	7.2	15.11	108	14.94	15.20	-100.8	26,709	-0.38%	大賣/
2020/08/17	42	14.28	163	14.81	14.90	-121	23,874	-0.51%	大賣/鉅額交易
2020/08/14	100	12.90	15	13.02	13.55	85	21,723	0.39%
2020/08/13	10	12.55	3	12.30	12.35	7	19,151	0.04%
2020/08/12	45	12.01	31	12.00	12.20	14	18,795	0.07%
2020/08/11	35	12.58	0	0.00	12.45	35	18,327	0.19%
2020/08/10	20	12.11	42	12.08	12.50	-22	16,859	-0.13%
2020/08/07	130	11.35	1	11.45	11.40	129	15,756	0.82%	大買/鉅額交易
2020/08/06	60	11.13	0	0.00	11.15	60	15,304	0.39%
2020/08/04	0	0.00	5	11.15	11.10	-5	15,317	-0.03%
2020/08/03	1	11.10	0	0.00	11.05	1	15,322	0.01%
2020/07/30	0	0.00	1	11.00	11.05	-1	15,056	-0.01%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/22	2	10.90	0	0.00	10.95	2	16,134	0.01%
2020/07/20	1	10.85	1	10.85	10.80	0	16,096	0.00%
2020/07/16	0	0.00	12	10.99	11.05	-12	16,385	-0.07%
2020/07/14	0	0.00	228	10.80	10.70	-228	16,443	-1.39%	大賣/鉅額交易
2020/07/13	1	10.75	13	10.80	10.80	-12	16,520	-0.07%
2020/07/10	11	10.85	0	0.00	10.75	11	16,836	0.07%
2020/07/09	0	0.00	0.2	11.05	11.05	-0.2	16,775	0.00%
2020/07/08	0	0.00	0.1	11.15	11.15	-0.1	16,764	0.00%
2020/07/07	0	0.00	6.2	11.15	11.25	-6.2	16,658	-0.04%
2020/07/06	0	0.00	5	11.05	11.15	-5	16,800	-0.03%
2020/07/03	6	11.13	4.3	11.08	11.15	1.7	16,619	0.01%
2020/06/24	2	10.80	0	0.00	10.75	2	16,690	0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/19	1	10.80	0.2	10.90	10.80	0.8	16,841	0.00%
2020/06/16	0	0.00	3	11.07	11.25	-3	16,725	-0.02%
2020/06/12	1	10.75	0	0.00	10.85	1	17,087	0.01%
2020/06/11	1	11.00	0	0.00	10.95	1	17,309	0.01%
2020/06/09	0	0.00	0.3	11.30	11.30	-0.3	17,670	0.00%
2020/06/01	0	0.00	3	11.30	11.20	-3	18,068	-0.02%
2020/05/29	4	10.90	0	0.00	10.90	4	17,956	0.02%
2020/05/28	0	0.00	2	11.10	10.90	-2	17,750	-0.01%
2020/05/26	0	0.00	1	10.95	10.95	-1	17,513	-0.01%
2020/05/25	1	10.65	0	0.00	10.75	1	17,480	0.01%
2020/05/22	2	10.95	0	0.00	10.75	2	17,500	0.01%
2020/05/21	0	0.00	3	11.02	11.00	-3	17,444	-0.02%
2020/05/20	0	0.00	2	10.75	10.75	-2	16,708	-0.01%
2020/05/18	0	0.00	10	10.65	10.70	-10	16,605	-0.06%
2020/05/14	1	10.40	0	0.00	10.35	1	16,696	0.01%
2020/05/13	10	10.50	0	0.00	10.60	10	16,592	0.06%
2020/05/12	0	0.00	1	10.55	10.50	-1	16,654	-0.01%
2020/05/11	0	0.00	2.2	10.86	10.75	-2.2	16,641	-0.01%
2020/05/08	10	10.60	0	0.00	10.55	10	16,543	0.06%
2020/05/06	5	10.65	0	0.00	10.55	5	16,635	0.03%
2020/05/05	4	10.66	0	0.00	10.65	4	16,636	0.02%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	0	0.00	16	11.08	11.10	-16	16,615	-0.10%
2020/04/29	0	0.00	15.2	10.79	10.70	-15.2	16,169	-0.09%
2020/04/28	19	10.47	108.2	10.36	10.55	-89.2	15,964	-0.56%	大賣/
2020/04/27	100	10.20	0	0.00	10.20	100	16,250	0.62%
2020/04/23	4	9.98	0	0.00	10.05	4	16,292	0.02%
2020/04/21	1	9.99	15	9.96	9.88	-14	16,366	-0.09%
2020/04/15	0	0.00	11	10.65	10.35	-11	16,298	-0.07%
2020/04/14	5	10.10	0	0.00	10.15	5	15,993	0.03%
2020/04/13	2	10.10	0	0.00	10.05	2	15,991	0.01%
2020/04/10	1	10.20	1	10.15	10.20	0	16,231	0.00%
2020/04/09	10	10.18	0	0.00	10.25	10	16,548	0.06%
2020/04/08	38	9.65	0	0.00	9.66	38	16,231	0.23%
2020/04/07	76	9.21	0	0.00	9.26	76	16,073	0.47%
2020/04/06	4	9.02	0	0.00	9.11	4	15,969	0.03%
2020/04/01	79	9.13	0	0.00	9.10	79	15,850	0.50%
2020/03/31	10	9.40	0	0.00	9.25	10	15,718	0.06%
2020/03/30	40.2	9.14	4	9.07	9.23	36.2	15,543	0.23%
2020/03/27	163	9.52	0	0.00	9.40	163	15,373	1.06%	大買/鉅額交易
2020/03/26	39	9.66	0	0.00	9.67	39	15,138	0.26%
2020/03/25	2	9.65	5	9.83	9.68	-3	15,140	-0.02%
2020/03/24	5	9.50	0	0.00	9.44	5	14,981	0.03%
2020/03/23	2	9.24	0	0.00	9.24	2	15,121	0.01%
2020/03/20	3	9.54	0	0.00	9.60	3	14,994	0.02%
2020/03/19	0	0.00	11	9.27	9.20	-11	14,834	-0.07%
2020/03/17	0.2	9.42	0	0.00	9.42	0.2	14,397	0.00%
2020/03/16	2.2	10.08	0	0.00	9.86	2.2	14,019	0.02%
2020/03/13	0.5	10.45	0	0.00	10.45	0.5	13,652	0.00%
2020/03/12	0	0.00	479.1	11.21	11.10	-479.1	13,317	-3.60%	大賣/鉅額交易
2020/03/06	0	0.00	1,000	11.70	11.70	-1,000	12,639	-7.91%	大賣/鉅額交易
2020/03/05	0	0.00	8,803.9	11.70	11.85	-8,803.9	12,641	-69.64%	大賣/鉅額交易
2020/03/04	0	0.00	4,000	11.53	11.55	-4,000	12,447	-32.13%	大賣/鉅額交易
2020/03/03	0	0.00	3,192	11.47	11.40	-3,192	12,316	-25.92%	大賣/鉅額交易
2020/02/27	5	11.60	0	0.00	11.55	5	12,396	0.04%
2020/02/25	10	11.70	0	0.00	11.70	10	12,308	0.08%
2020/02/19	0	0.00	4	12.01	11.95	-4	12,545	-0.03%
2020/02/13	5	11.85	0	0.00	11.90	5	12,232	0.04%
2020/02/07	30	11.80	0	0.00	11.65	30	12,421	0.24%
2020/02/03	1	11.30	0	0.00	11.45	1	13,083	0.01%
2020/01/31	1	11.70	0	0.00	11.75	1	13,329	0.01%
2020/01/30	6	11.72	52	11.85	11.80	-46	13,347	-0.34%
2020/01/10	0	0.00	2	13.15	13.15	-2	13,087	-0.02%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	1	12.75	2	12.65	12.60	-1	12,602	-0.01%
2020/01/03	0	0.00	2	12.93	13.00	-2	12,096	-0.02%
2019/12/30	0	0.00	2	12.60	12.50	-2	11,447	-0.02%
2019/12/26	0	0.00	1	12.55	12.50	-1	11,694	-0.01%
2019/12/19	2	12.50	0	0.00	12.50	2	12,072	0.02%
2019/12/18	1	12.65	0	0.00	12.65	1	11,984	0.01%
2019/12/13	0	0.00	0.3	12.40	12.40	-0.3	11,696	0.00%
2019/12/12	0	0.00	0.2	12.25	12.25	-0.2	11,533	0.00%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/12/02	0	0.00	1	12.30	12.30	-1	11,381	-0.01%
2019/11/27	0	0.00	0.5	12.50	12.55	-0.5	11,136	0.00%
2019/11/25	0	0.00	1	12.35	12.35	-1	10,860	-0.01%
2019/11/22	0	0.00	27	12.45	12.40	-27	10,857	-0.25%
2019/11/21	5	12.50	0	0.00	12.55	5	10,902	0.05%
2019/11/20	5	12.70	500.8	12.70	12.85	-495.8	10,885	-4.55%	大賣/鉅額交易
2019/11/19	0	0.00	500	12.50	12.50	-500	10,607	-4.71%	大賣/鉅額交易
2019/11/18	0	0.00	20	12.50	12.50	-20	10,589	-0.19%
2019/11/14	0.1	12.35	35	12.60	12.35	-34.9	10,800	-0.32%
2019/11/08	0	0.00	35	12.75	12.75	-35	11,311	-0.31%
2019/11/06	0	0.00	65	12.77	12.80	-65	11,286	-0.58%
2019/11/05	2	12.40	76	12.55	12.65	-74	11,154	-0.66%
2019/10/25	0	0.00	5	13.10	13.20	-5	11,122	-0.04%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/09/24	0	0.00	0.7	13.00	13.05	-0.7	13,149	-0.01%
2019/09/20	0	0.00	86.6	13.15	13.10	-86.6	13,139	-0.66%
2019/09/17	0	0.00	0.3	13.00	13.05	-0.3	13,234	0.00%
2019/09/16	0	0.00	0.6	13.00	13.00	-0.6	13,336	0.00%
2019/09/10	0	0.00	6	13.25	13.15	-6	13,246	-0.05%
2019/09/02	5	12.80	0.5	12.80	12.85	4.5	12,927	0.03%
2019/08/19	0.1	12.50	0	0.00	12.45	0.1	12,849	0.00%
2019/08/15	0.1	12.65	0	0.00	12.65	0.1	12,550	0.00%
2019/08/14	1	13.10	0	0.00	12.90	1	12,447	0.01%
2019/08/13	1	13.10	1	13.10	13.10	0	12,140	0.00%
2019/08/02	6	13.46	0.5	13.40	13.40	5.5	12,013	0.05%
2019/08/01	6	14.15	0	0.00	14.10	6	11,675	0.05%
2019/07/31	30	14.30	1	14.40	14.40	29	11,636	0.25%
2019/07/30	0.6	14.20	31	14.26	14.25	-30.4	11,591	-0.26%
2019/07/29	0	0.00	2	14.20	14.20	-2	11,589	-0.02%
2019/07/26	30	14.02	0	0.00	14.00	30	11,462	0.26%
2019/07/25	0	0.00	2	14.20	14.10	-2	11,566	-0.02%
2019/07/23	50	14.00	0	0.00	14.00	50	11,295	0.44%
2019/07/22	0	0.00	4	14.15	14.15	-4	11,146	-0.04%
2019/07/18	0	0.00	45	13.45	13.50	-45	10,554	-0.43%
2019/07/08	0	0.00	4	13.20	13.30	-4	12,318	-0.03%
2019/07/04	5	13.55	3	13.50	13.50	2	11,989	0.02%
2019/07/03	0	0.00	3.1	13.32	13.40	-3.1	11,851	-0.03%
2019/07/01	0	0.00	4	12.99	13.10	-4	11,539	-0.03%
2019/06/27	5	12.60	1	12.65	12.65	4	11,223	0.04%
2019/06/26	2	12.65	0	0.00	12.60	2	11,197	0.02%
2019/06/25	0	0.00	0.2	12.45	12.50	-0.2	11,164	0.00%
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/20	1	12.40	0	0.00	12.50	1	11,438	0.01%
2019/06/19	0	0.00	3	12.10	12.15	-3	11,244	-0.03%
2019/06/13	0	0.00	2	12.15	12.10	-2	11,308	-0.02%
2019/06/12	0	0.00	2	12.10	12.05	-2	11,397	-0.02%
2019/06/11	5	12.05	0	0.00	12.05	5	11,463	0.04%
2019/06/10	0	0.00	5	12.10	12.05	-5	11,452	-0.04%
2019/05/31	0	0.00	3	12.05	12.10	-3	11,382	-0.03%
2019/05/30	2	11.85	2	11.90	11.90	0	11,414	0.00%
2019/05/27	5	12.10	0	0.00	12.05	5	11,810	0.04%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/10	2	12.40	43	12.60	12.50	-41	12,205	-0.34%
2019/05/09	5	12.75	65	12.70	12.60	-60	12,018	-0.50%
2019/05/07	0	0.00	30	13.15	13.00	-30	11,647	-0.26%
2019/05/06	15	13.08	20	13.10	13.05	-5	11,436	-0.04%
2019/05/02	0	13.65	1	13.70	13.75	-1	10,789	-0.01%
2019/04/29	0	0.00	10	13.40	13.40	-10	10,393	-0.10%
2019/04/26	10	13.20	0	0.00	13.30	10	10,284	0.10%
2019/04/24	0	0.00	12.3	13.37	13.20	-12.3	10,129	-0.12%
2019/04/22	0	0.00	1.4	13.27	13.30	-1.4	9,816	-0.01%
2019/04/19	0	0.00	11	12.90	12.95	-11	9,401	-0.12%
2019/04/18	39	12.55	0	0.00	12.60	39	8,979	0.43%
2019/04/17	10	12.60	10	12.70	12.70	0	8,847	0.00%
2019/04/16	1	12.80	0	0.00	12.65	1	8,641	0.01%
2019/04/15	10	12.30	2	12.50	12.60	8	8,450	0.09%
2019/04/03	0	0.00	10	11.95	12.00	-10	7,930	-0.13%
2019/03/28	0	0.00	6	11.69	11.70	-6	8,008	-0.07%
2019/03/27	0	0.00	0.2	11.75	11.70	-0.2	8,052	0.00%
2019/03/25	1	11.95	0	0.00	11.90	1	7,976	0.01%
2019/03/14	0	0.00	23.3	12.15	12.05	-23.3	8,766	-0.27%
2019/03/08	0	0.00	6	12.10	12.15	-6	10,064	-0.06%
2019/03/07	0	0.00	6	12.20	12.15	-6	11,056	-0.05%
2019/02/27	12	12.52	0.3	12.35	12.45	11.8	11,874	0.10%
2019/02/26	0	0.00	5	12.35	12.50	-5	11,688	-0.04%
2019/02/25	0	0.00	10.2	12.30	12.25	-10.2	11,552	-0.09%
2019/02/22	108	12.15	0	0.00	12.15	108	11,516	0.94%	大買/鉅額交易
2019/02/21	0	0.00	3	12.20	12.25	-3	11,478	-0.03%
2019/02/20	0	0.00	3.5	11.96	12.00	-3.5	11,234	-0.03%
2019/02/18	0	0.00	14	11.90	11.85	-14	11,257	-0.12%
2019/01/30	0	0.00	3.9	12.04	11.95	-3.9	11,311	-0.03%
2019/01/04	0	0.00	2	11.55	11.60	-2	12,540	-0.02%
2018/12/28	5	11.90	0	0.00	11.90	5	12,788	0.04%
2018/12/25	0	0.00	2	11.95	11.85	-2	12,773	-0.02%
2018/12/22	4	12.03	0	0.00	12.05	4	12,700	0.03%
2018/12/17	0	0.00	5	12.90	12.85	-5	12,300	-0.04%
2018/12/07	0	0.00	0.3	12.05	12.00	-0.3	11,284	0.00%
2018/12/05	0	0.00	0.3	12.20	12.20	-0.3	11,076	0.00%
2018/12/04	0	0.00	10	12.00	12.25	-10	10,963	-0.09%
2018/12/03	7	12.02	0	0.00	11.95	7	10,609	0.07%
2018/11/28	0	0.00	530	11.90	12.15	-530	8,833	-6.00%	大賣/鉅額交易
2018/11/22	50	11.65	0	0.00	11.60	50	8,228	0.61%
2018/11/21	1	11.65	502	11.80	11.70	-501	8,322	-6.02%	大賣/鉅額交易
2018/11/15	0	0.00	21	11.70	11.70	-21	8,162	-0.26%
2018/11/14	0	0.00	1	11.60	11.70	-1	8,118	-0.01%
2018/11/13	1	11.30	0	0.00	11.40	1	8,000	0.01%
2018/11/12	0	0.00	50	11.45	11.35	-50	8,004	-0.62%
2018/11/09	50	11.33	0	0.00	11.25	50	8,074	0.62%
2018/11/06	0	0.00	490	11.35	11.30	-490	8,073	-6.07%	大賣/鉅額交易
2018/11/05	0	0.00	17	11.35	11.40	-17	8,110	-0.21%
2018/11/01	0	0.00	3	11.30	11.25	-3	8,056	-0.04%
2018/10/31	3	11.40	0	0.00	11.40	3	8,066	0.04%
2018/10/29	2	11.10	151	11.19	11.15	-149	8,089	-1.84%	大賣/鉅額交易
2018/10/26	10	11.50	11.2	11.35	11.30	-1.2	8,110	-0.01%
2018/10/19	3	12.05	5.1	12.06	12.35	-2.1	7,969	-0.03%
2018/10/18	15	12.22	5	12.25	12.15	10	7,878	0.13%
2018/10/17	200	11.80	0	0.00	11.70	200	7,784	2.57%	大買/鉅額交易
2018/10/15	0	0.00	3	11.70	11.75	-3	7,789	-0.04%
2018/10/12	1	11.70	100	11.50	11.70	-99	7,777	-1.27%
2018/10/11	4	11.80	0	0.00	11.55	4	7,688	0.05%
2018/10/04	0	0.00	3	12.80	12.80	-3	7,409	-0.04%
2018/10/02	0	0.00	7	12.94	12.95	-7	7,452	-0.09%
2018/10/01	0.5	13.05	5	13.00	13.05	-4.5	7,518	-0.06%
2018/09/26	0	0.00	24	12.85	12.90	-24	7,462	-0.32%
2018/09/21	0	0.00	41	12.64	12.75	-41	7,746	-0.53%
2018/09/20	0	0.00	30	12.58	12.60	-30	7,933	-0.38%
2018/08/30	0	0.00	20	13.00	12.85	-20	9,112	-0.22%
2018/08/29	20	12.75	20	13.00	13.00	0	9,103	0.00%
2018/08/28	20	13.55	0	0.00	13.55	20	8,936	0.22%
2018/08/27	0	0.00	48	13.40	13.40	-48	8,847	-0.54%
2018/08/20	2	13.05	0	0.00	13.10	2	9,333	0.02%
2018/08/17	0	0.00	5.6	13.19	13.00	-5.6	9,325	-0.06%
2018/08/08	1	14.20	0	0.00	14.15	1	10,192	0.01%
2018/08/03	5	13.90	10	13.95	14.00	-5	10,098	-0.05%
2018/07/26	5	13.50	3	13.60	13.60	2	10,251	0.02%
2018/07/23	0	0.00	8	13.30	13.30	-8	10,814	-0.07%
2018/07/17	0	0.00	4	13.09	13.20	-4	11,352	-0.04%
2018/07/16	4	13.08	0	0.00	13.00	4	11,369	0.04%
2018/07/13	0	0.00	2	13.05	13.10	-2	11,522	-0.02%
2018/07/12	2	12.93	0	0.00	12.90	2	11,588	0.02%
2018/07/10	1	12.90	1	13.00	13.00	0	11,645	0.00%
2018/07/09	239	12.86	0	0.00	12.85	239	11,692	2.04%	大買/鉅額交易
2018/07/06	5	12.80	0	0.00	12.85	5	11,718	0.04%
2018/07/05	594	12.95	0	0.00	12.90	594	11,719	5.07%	大買/鉅額交易
2018/07/04	2	13.10	0	0.00	13.10	2	11,759	0.02%
2018/07/03	1,000	13.30	0	0.00	13.20	1,000	11,842	8.44%	大買/鉅額交易
2018/07/02	1	13.45	3	13.15	13.35	-2	11,812	-0.02%
2018/06/29	2	12.98	0	0.00	13.00	2	11,668	0.02%
2018/06/28	7	12.86	1	12.95	12.95	6	11,482	0.05%
2018/06/27	1	13.35	1	13.45	13.05	0	11,368	0.00%
2018/06/26	5	13.29	1	13.35	13.30	4	11,309	0.04%
2018/06/25	1	14.00	0	0.00	13.80	1	11,240	0.01%
2018/06/22	2	14.18	0	0.00	14.10	2	11,204	0.02%
2018/06/21	1	14.25	9	14.35	14.25	-8	11,323	-0.07%
2018/06/20	1	14.50	0	0.00	14.35	1	11,437	0.01%
2018/06/15	0	0.00	1	14.85	14.80	-1	11,767	-0.01%
2018/06/14	7	14.75	1	14.85	14.75	6	12,018	0.05%
2018/06/13	3	14.75	2	14.88	14.75	1	12,526	0.01%
2018/06/12	2	14.75	3	14.83	14.75	-1	12,633	-0.01%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	12	14.80	0	0.00	14.80	12	12,606	0.10%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	0	0.00	1	15.05	14.95	-1	12,905	-0.01%
2018/06/04	5	15.00	0	0.00	14.95	5	13,119	0.04%
2018/06/01	0	0.00	2	14.88	14.90	-2	13,142	-0.02%
2018/05/31	5	14.70	2	14.78	14.85	3	13,396	0.02%
2018/05/30	1	14.80	0	0.00	14.75	1	13,509	0.01%
2018/05/29	7	15.09	0	0.00	15.05	7	13,537	0.05%
2018/05/24	1	15.35	1	15.35	15.25	0	13,928	0.00%
2018/05/23	0	0.00	3	15.60	15.25	-3	13,882	-0.02%
2018/05/22	1	15.45	5	15.58	15.40	-4	13,950	-0.03%
2018/05/09	0	0.00	0	15.00	15.00	0	15,801	0.00%
2018/05/04	0	0.00	4	15.00	15.00	-4	15,983	-0.03%
2018/04/30	0	0.00	10	14.85	15.10	-10	16,509	-0.06%
2018/04/27	12	14.20	2	14.30	14.30	10	16,687	0.06%
2018/04/26	0	0.00	4	14.46	14.20	-4	17,170	-0.02%
2018/04/25	4	14.38	0	0.00	14.30	4	17,237	0.02%
2018/04/24	2	14.58	0	0.00	14.55	2	17,631	0.01%
2018/04/23	0	0.00	1	15.05	14.90	-1	17,802	-0.01%
2018/04/20	2	14.95	0	0.00	14.95	2	18,094	0.01%
2018/04/19	0	0.00	3	14.90	14.95	-3	18,319	-0.02%
2018/04/18	2	14.78	1	14.95	14.75	1	18,481	0.01%
2018/04/16	1	14.95	0	0.00	14.90	1	19,295	0.01%
2018/04/13	0	0.00	2	15.13	15.05	-2	19,558	-0.01%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/10	3	15.10	1	15.20	15.10	2	24,086	0.01%
2018/04/02	3	15.20	2	15.23	15.20	1	28,675	0.00%
2018/03/31	4	15.13	5	15.19	15.15	-1	28,786	0.00%
2018/03/30	3	15.07	35	15.10	15.10	-32	29,003	-0.11%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	6	15.07	0	0.00	15.10	6	29,124	0.02%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/22	0	0.00	2	15.90	15.75	-2	29,682	-0.01%
2018/03/21	4	15.83	60	15.90	15.90	-56	29,610	-0.19%
2018/03/20	60	16.10	0	0.00	16.15	60	29,294	0.20%
2018/03/19	35	16.10	5	16.20	16.20	30	29,292	0.10%
2018/03/16	10	15.55	0	0.00	15.60	10	29,043	0.03%
2018/03/12	0	0.00	5	15.81	15.85	-5	31,022	-0.02%
2018/03/09	10	15.45	0	0.00	15.45	10	31,322	0.03%
2018/03/08	0	0.00	1	15.20	15.10	-1	31,526	0.00%
2018/03/07	5	15.07	5	15.18	15.05	0	32,137	0.00%
2018/03/06	5	15.09	0	0.00	15.05	5	32,372	0.02%
2018/03/05	5	15.24	0	0.00	15.20	5	32,372	0.02%
2018/03/02	3	15.55	0	0.00	15.55	3	32,368	0.01%
2018/03/01	2	15.75	4	15.90	15.90	-2	32,670	-0.01%
2018/02/27	0	0.00	2	15.68	15.45	-2	32,580	-0.01%
2018/02/26	1	15.50	2	15.63	15.45	-1	32,608	0.00%
2018/02/23	3	15.57	0	0.00	15.50	3	32,621	0.01%
2018/02/22	0	0.00	0.9	15.60	15.60	-0.9	32,912	0.00%
2018/02/21	0	0.00	2	15.43	15.50	-2	32,819	-0.01%
2018/02/12	13	15.15	1	15.25	15.10	12	32,807	0.04%
2018/02/08	0	0.00	30	15.40	15.25	-30	32,727	-0.09%
2018/02/07	2	15.65	0	0.00	15.50	2	32,820	0.01%
2018/02/06	7	15.49	8	15.70	15.30	-1	33,097	0.00%
2018/02/05	1	16.40	0	0.00	16.45	1	32,631	0.00%
2018/02/02	3	16.92	0	0.00	16.80	3	32,616	0.01%
2018/01/31	4	17.30	0	0.00	17.25	4	32,975	0.01%
2018/01/26	30	17.25	0	0.00	17.25	30	33,972	0.09%
2018/01/25	0	0.00	1	17.35	17.40	-1	34,056	0.00%
2018/01/22	18	17.51	0	0.00	17.50	18	34,772	0.05%
2018/01/19	5	18.00	0	0.00	18.05	5	34,455	0.01%
2018/01/18	0	0.00	15	18.00	18.10	-15	34,640	-0.04%
2018/01/17	1	18.05	3	18.05	18.05	-2	34,805	-0.01%
2018/01/15	2	18.25	0	0.00	18.05	2	35,990	0.01%
2018/01/12	2	17.85	0	0.00	18.00	2	36,139	0.01%
2018/01/11	0	0.00	35	18.26	17.85	-35	35,930	-0.10%
2018/01/10	2	17.85	0	0.00	17.75	2	35,893	0.01%
2018/01/09	0	0.00	10	18.20	18.20	-10	35,609	-0.03%
2018/01/08	5	18.45	4	18.45	18.40	1	35,487	0.00%
2018/01/05	16	18.51	21	18.55	18.70	-5	35,212	-0.01%
2018/01/04	3	17.67	61	17.71	18.15	-58	32,858	-0.18%
2018/01/03	52	18.21	1	18.40	17.70	51	31,810	0.16%
2018/01/02	0	0.00	9.6	17.63	17.95	-9.6	29,691	-0.03%