長榮 (2603)-富邦-新營券商分點個股進出

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
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
17,004張
產業
上市航運類股0.00%
4692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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	5.1	180.00	181.00	-5.1	36,262	-0.01%
2024/04/24	1	179.50	8.2	178.70	180.00	-7.2	36,522	-0.02%
2024/04/23	2	173.75	1	175.50	173.50	1	36,537	0.00%
2024/04/22	7	176.29	18.4	179.54	174.00	-11.4	36,681	-0.03%
2024/04/19	104	175.91	132.2	176.26	172.50	-28.2	36,159	-0.08%	大買/大賣/
2024/04/18	3.9	169.25	39	170.24	168.00	-35.1	36,032	-0.10%
2024/04/17	8.3	170.68	3	172.00	170.50	5.3	36,093	0.01%
2024/04/16	4	172.75	1	174.50	170.50	3	36,505	0.01%
2024/04/15	1	173.00	8.5	178.74	178.00	-7.5	37,006	-0.02%
2024/04/12	0	0.00	0.2	176.00	176.50	-0.2	37,086	0.00%
2024/04/11	0	0.00	12.2	174.75	175.00	-12.2	37,542	-0.03%
2024/04/10	2	171.25	0	0.00	169.00	2	38,445	0.01%
2024/04/09	3.4	170.47	3.1	171.62	171.00	0.4	39,073	0.00%
2024/04/08	1.3	165.62	2.2	168.37	168.00	-0.9	39,673	0.00%
2024/04/03	2.3	165.97	2	166.25	165.00	0.3	39,600	0.00%
2024/04/02	8.1	165.16	3.1	164.37	165.50	5	39,719	0.01%
2024/04/01	6.5	169.40	2	169.00	167.50	4.5	39,542	0.01%
2024/03/29	1	173.00	11.1	175.23	172.00	-10.1	39,509	-0.03%
2024/03/28	103.2	174.77	251.5	176.15	176.00	-148.3	39,026	-0.38%	大買/大賣/鉅額交易
2024/03/27	152.1	175.48	5.4	174.25	175.50	146.7	38,886	0.38%	大買/鉅額交易
2024/03/26	8.6	170.22	4.1	170.96	171.50	4.5	39,666	0.01%
2024/03/25	6.5	172.20	11.1	174.06	173.50	-4.6	40,019	-0.01%
2024/03/22	15.6	170.87	4.1	171.09	170.00	11.4	40,849	0.03%
2024/03/21	37.3	177.60	18	177.25	175.00	19.3	41,611	0.05%
2024/03/20	34.8	178.89	28.6	180.82	176.00	6.2	41,532	0.01%
2024/03/19	15.4	173.01	6.4	172.03	177.00	9	40,415	0.02%
2024/03/18	6.9	162.88	6.1	162.76	164.50	0.8	39,780	0.00%
2024/03/15	50.3	167.93	35.1	168.99	166.50	15.2	40,039	0.04%
2024/03/14	15.9	185.15	15	182.68	183.50	0.8	38,795	0.00%
2024/03/13	15.8	191.60	16.5	191.91	191.00	-0.7	38,018	0.00%
2024/03/12	1	185.50	17.7	186.65	187.50	-16.7	37,317	-0.04%
2024/03/11	11.4	179.42	0.5	180.20	180.00	10.9	36,896	0.03%
2024/03/08	60.6	184.97	77	184.83	179.50	-16.5	36,775	-0.04%
2024/03/07	3	176.83	5.4	176.92	177.50	-2.4	36,257	-0.01%
2024/03/06	5.1	171.10	1.5	173.34	171.50	3.6	35,864	0.01%
2024/03/05	1.1	172.96	4.1	174.86	173.50	-3.1	35,697	-0.01%
2024/03/04	2	167.50	9.7	168.05	172.00	-7.7	35,258	-0.02%
2024/03/01	2.5	166.10	1.1	164.95	165.00	1.4	34,722	0.00%
2024/02/29	2	164.50	17.1	165.49	165.50	-15.1	34,435	-0.04%
2024/02/27	0	0.00	13	161.35	159.50	-13	33,938	-0.04%
2024/02/26	0	0.00	2	160.00	160.00	-2	33,830	-0.01%
2024/02/23	2.1	160.24	1	162.50	159.50	1.1	33,829	0.00%
2024/02/22	102.4	162.49	141.6	161.88	162.50	-39.2	33,543	-0.12%	大買/大賣/
2024/02/21	5.7	156.51	10	157.15	155.00	-4.4	32,882	-0.01%
2024/02/20	0	154.00	8.2	153.27	153.50	-8.2	32,583	-0.03%
2024/02/19	0.1	147.82	2	148.25	149.00	-1.9	32,553	-0.01%
2024/02/16	16	150.66	3	149.50	148.00	13	32,785	0.04%
2024/02/15	21.3	146.94	1.8	148.16	149.00	19.5	33,361	0.06%
2024/02/05	21	151.52	0	0.00	152.00	21	33,037	0.06%
2024/02/02	14.3	152.03	21	151.02	150.00	-6.7	32,998	-0.02%
2024/02/01	5	155.50	13.2	155.55	157.00	-8.2	32,542	-0.03%
2024/01/31	2	151.25	2	150.50	150.50	0	32,117	0.00%
2024/01/30	1.1	151.02	1	152.00	151.50	0	32,035	0.00%
2024/01/29	1.2	150.54	5	150.50	151.50	-3.8	32,167	-0.01%
2024/01/26	3.2	151.58	2	151.00	151.00	1.2	32,157	0.00%
2024/01/25	1.1	151.95	0	0.00	151.50	1.1	32,011	0.00%
2024/01/24	6	155.75	11	154.18	153.50	-5	31,874	-0.02%
2024/01/23	9	154.17	8	153.06	152.50	1	31,848	0.00%
2024/01/22	3.6	149.73	1.2	150.92	152.50	2.4	31,840	0.01%
2024/01/19	12.2	155.16	4.4	155.30	155.00	7.8	31,526	0.02%
2024/01/18	2	156.25	5.9	157.42	158.00	-3.9	31,319	-0.01%
2024/01/17	11	154.91	11	150.50	152.50	0	30,863	0.00%
2024/01/16	21.1	155.54	7	153.43	153.50	14.1	30,351	0.05%
2024/01/15	7	158.36	6.1	158.51	158.50	1	29,887	0.00%
2024/01/12	5	154.59	12.9	155.41	156.50	-7.9	29,552	-0.03%
2024/01/11	11.1	148.91	6	148.58	149.00	5.1	28,933	0.02%
2024/01/10	18.2	147.56	4	148.12	148.00	14.1	28,833	0.05%
2024/01/09	47	152.07	18	150.67	151.50	29	28,159	0.10%
2024/01/08	13	161.07	3.1	161.99	160.50	10	27,201	0.04%
2024/01/05	2.4	161.58	16.5	162.18	162.50	-14.1	26,660	-0.05%
2024/01/04	16	160.03	23	160.84	161.00	-7	26,027	-0.03%
2024/01/03	15.1	153.50	41.9	153.94	155.00	-26.8	25,080	-0.11%
2024/01/02	8.2	152.35	12.2	151.93	151.00	-4	24,376	-0.02%
2023/12/29	1	143.00	5.2	143.40	143.50	-4.2	23,571	-0.02%
2023/12/28	12.7	144.33	6	142.67	143.00	6.7	23,503	0.03%
2023/12/27	7	148.21	13	149.31	147.00	-6	23,295	-0.03%
2023/12/26	9	144.78	15.1	146.17	146.50	-6.1	23,118	-0.03%
2023/12/25	35.5	143.14	32.2	142.49	142.00	3.3	22,603	0.01%
2023/12/22	13	151.38	21.1	151.73	153.00	-8.1	21,338	-0.04%
2023/12/21	16.1	150.84	9.2	151.04	152.00	6.9	20,511	0.03%
2023/12/20	20	145.60	18.2	147.02	148.00	1.8	19,284	0.01%
2023/12/19	10	144.26	15.6	145.65	147.00	-5.6	18,551	-0.03%
2023/12/18	16.2	138.32	27.4	140.50	141.50	-11.3	17,480	-0.06%
2023/12/15	54.3	133.52	80.1	133.27	134.00	-25.8	16,324	-0.16%
2023/12/14	2	129.25	3	128.33	129.00	-1	15,980	-0.01%
2023/12/13	4	128.50	3.8	128.00	129.50	0.2	16,287	0.00%
2023/12/12	6	126.50	40.6	126.39	129.00	-34.6	17,166	-0.20%
2023/12/11	10	120.50	26.3	120.58	122.00	-16.3	16,528	-0.10%
2023/12/08	0	0.00	4.1	117.76	118.50	-4.1	16,123	-0.03%
2023/12/07	2.3	116.20	1	115.50	115.50	1.3	16,004	0.01%
2023/12/06	16	117.41	2	117.50	117.00	14	16,028	0.09%
2023/12/05	2	117.00	4	118.25	117.50	-2	15,952	-0.01%
2023/12/04	11	117.14	4.1	117.76	118.50	6.9	15,627	0.04%
2023/12/01	1	114.00	4	113.75	114.50	-3	15,074	-0.02%
2023/11/29	1	112.50	1	112.50	112.00	0	15,059	0.00%
2023/11/28	0.7	113.99	0	0.00	114.00	0.7	14,999	0.00%
2023/11/22	0.1	112.00	0	0.00	112.00	0.1	14,926	0.00%
2023/11/21	3	113.00	0	0.00	113.50	3	14,894	0.02%
2023/11/20	1	114.50	0	0.00	114.00	1	14,878	0.01%
2023/11/17	0	0.00	1	116.50	115.00	-1	14,806	-0.01%
2023/11/16	0	0.00	3	116.67	117.00	-3	14,770	-0.02%
2023/11/15	0	0.00	3.5	114.43	115.50	-3.5	14,653	-0.02%
2023/11/14	83	114.66	85.2	115.47	114.00	-2.2	15,129	-0.01%
2023/11/13	0	0.00	0.1	108.00	108.50	-0.1	14,642	0.00%
2023/11/08	1.1	107.50	2	107.75	107.50	-0.9	15,081	-0.01%
2023/11/07	5	109.00	0	0.00	108.50	5	15,173	0.03%
2023/11/06	1	109.99	2	109.00	109.00	-1	15,305	-0.01%
2023/11/03	1	112.50	23	112.07	113.00	-22	15,267	-0.14%
2023/11/02	1	110.00	2	109.50	110.50	-1	15,404	-0.01%
2023/10/31	0	0.00	2	107.50	107.50	-2	16,245	-0.01%
2023/10/30	30	110.00	8.2	108.88	110.00	21.8	16,294	0.13%
2023/10/27	10	106.50	5	107.80	108.00	5	16,352	0.03%
2023/10/26	1	105.00	2	105.50	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/23	2	103.50	1	104.00	103.50	1	18,210	0.01%
2023/10/20	2.2	102.53	0	0.00	103.50	2.2	18,343	0.01%
2023/10/19	0.1	103.36	0	0.00	103.50	0.1	18,547	0.00%
2023/10/18	2	103.75	0	0.00	102.50	2	18,937	0.01%
2023/10/17	0.2	103.50	0.1	103.50	103.00	0.1	19,151	0.00%
2023/10/16	0	0.00	10	103.50	104.00	-10	19,727	-0.05%
2023/10/13	0.5	105.00	0	0.00	105.00	0.5	20,186	0.00%
2023/10/11	11.3	104.64	0.3	104.50	103.50	10.9	20,907	0.05%
2023/10/06	5	112.00	0.2	112.50	111.00	4.8	21,333	0.02%
2023/10/04	1	110.00	0.1	109.50	110.00	0.9	22,082	0.00%
2023/10/03	14.3	112.20	2	112.00	110.50	12.3	22,392	0.05%
2023/10/02	7.2	112.94	6.3	113.08	113.50	0.9	22,820	0.00%
2023/09/28	0	0.00	0.2	116.00	116.00	-0.2	23,131	0.00%
2023/09/27	5.2	115.00	0	0.00	116.00	5.2	24,267	0.02%
2023/09/26	1	115.00	0	115.50	115.50	1	27,344	0.00%
2023/09/25	1.1	115.50	0	116.00	116.00	1	28,400	0.00%
2023/09/22	0.4	114.93	0	0.00	114.50	0.4	30,676	0.00%
2023/09/21	1.2	116.69	10	115.00	115.50	-8.8	32,343	-0.03%
2023/09/20	3.3	117.50	3.3	118.83	117.50	0	32,854	0.00%
2023/09/19	5	115.50	2	116.25	116.00	3	33,020	0.01%
2023/09/18	6.1	119.91	3.3	118.15	117.00	2.8	33,391	0.01%
2023/09/15	105	114.55	122.2	117.26	118.50	-17.2	33,494	-0.05%	大買/大賣/
2023/09/14	0	0.00	3.1	108.35	109.50	-3.1	32,626	-0.01%
2023/09/13	2	106.00	1.3	106.46	106.50	0.7	32,821	0.00%
2023/09/11	1	105.50	1	106.00	106.50	0	33,978	0.00%
2023/09/08	0	0.00	1.3	107.12	107.00	-1.3	34,493	0.00%
2023/09/07	0	0.00	1.2	106.58	107.00	-1.2	34,795	0.00%
2023/09/06	0	0.00	0	107.00	107.00	0	35,038	0.00%
2023/09/05	1	107.50	6	108.17	108.50	-5	35,164	-0.01%
2023/09/04	0	0.00	3	107.50	107.50	-3	35,576	-0.01%
2023/09/01	0	105.50	0	0.00	105.50	0	35,625	0.00%
2023/08/31	0.1	105.50	7	106.50	106.50	-6.9	35,862	-0.02%
2023/08/30	3	105.83	3	105.50	105.50	0	36,167	0.00%
2023/08/29	0	0.00	0	105.50	105.50	0	36,398	0.00%
2023/08/28	6.1	104.50	0.4	105.00	105.00	5.7	36,584	0.02%
2023/08/25	1	106.50	0.2	107.00	105.50	0.8	36,830	0.00%
2023/08/24	1	106.50	3.5	106.43	106.00	-2.5	37,012	-0.01%
2023/08/23	0.1	106.50	0.8	106.50	106.50	-0.7	37,332	0.00%
2023/08/22	1	107.00	5	106.40	106.50	-4	37,581	-0.01%
2023/08/21	3.1	105.83	0	0.00	105.00	3.1	37,731	0.01%
2023/08/18	12.3	108.51	20	108.33	107.00	-7.7	37,575	-0.02%
2023/08/17	0	105.50	17	105.53	106.00	-17	36,942	-0.05%
2023/08/16	9	104.72	2	105.00	104.00	7	36,917	0.02%
2023/08/15	0	0.00	1	107.50	106.00	-1	36,768	0.00%
2023/08/14	14.1	106.46	2	107.25	106.50	12.1	36,783	0.03%
2023/08/11	0.9	107.00	0	0.00	108.00	0.9	36,707	0.00%
2023/08/10	0	0.00	2.1	106.95	107.00	-2.1	36,734	-0.01%
2023/08/08	0.1	107.38	10.4	107.13	107.50	-10.3	36,719	-0.03%
2023/08/07	13.3	105.53	2	105.75	106.50	11.3	36,651	0.03%
2023/08/04	0.4	108.16	4.6	108.01	109.00	-4.2	36,474	-0.01%
2023/08/02	6	104.50	0	104.73	105.00	6	36,055	0.02%
2023/08/01	1	104.03	1.2	105.02	105.50	-0.1	35,949	0.00%
2023/07/31	15.9	106.56	12.2	104.50	104.00	3.7	35,838	0.01%
2023/07/28	3	106.67	20	106.99	107.50	-17	35,459	-0.05%
2023/07/27	1.1	103.47	5	103.30	103.00	-3.9	35,471	-0.01%
2023/07/26	0	0.00	48.1	102.05	102.00	-48.1	35,888	-0.13%
2023/07/25	5.2	100.19	15	99.83	99.70	-9.8	35,577	-0.03%
2023/07/24	20	99.41	12.5	99.38	99.30	7.5	35,591	0.02%
2023/07/21	9.2	100.83	7.5	101.27	101.00	1.7	35,463	0.00%
2023/07/20	7.6	98.76	18	100.41	101.00	-10.4	35,242	-0.03%
2023/07/19	14.1	99.06	11.7	98.31	98.10	2.4	34,939	0.01%
2023/07/18	8	98.56	9	100.29	98.60	-1	34,607	0.00%
2023/07/17	2.8	98.58	19.2	98.71	98.40	-16.4	34,323	-0.05%
2023/07/14	7.3	97.06	7.4	97.82	96.50	-0.2	34,205	0.00%
2023/07/13	41.5	97.70	22.4	96.68	95.90	19.1	34,165	0.06%
2023/07/12	33.9	100.67	8.4	100.86	100.50	25.5	33,790	0.08%
2023/07/11	9	103.00	12.7	103.97	104.00	-3.7	33,810	-0.01%
2023/07/10	19	105.55	13.8	104.79	104.50	5.2	33,576	0.02%
2023/07/07	9.1	107.12	30.1	107.57	108.00	-21.1	33,543	-0.06%
2023/07/06	11.6	106.39	3.1	106.50	106.50	8.5	33,027	0.03%
2023/07/05	11.9	104.80	30.6	105.83	107.00	-18.7	32,746	-0.06%
2023/07/04	52.3	106.99	33.2	108.13	105.50	19.1	31,898	0.06%
2023/07/03	4.9	100.87	15.5	101.98	102.50	-10.6	28,846	-0.04%
2023/06/30	13.7	91.67	11.5	93.48	93.50	2.2	27,771	0.01%
2023/06/29	29.2	154.56	127.8	153.94	155.00	-98.6	25,531	-0.39%	大賣/
2023/06/28	18.4	157.52	13.2	157.74	157.50	5.2	23,792	0.02%
2023/06/27	3.1	161.02	20	161.80	161.00	-16.9	23,207	-0.07%
2023/06/26	2.1	159.50	3	159.33	160.00	-0.9	22,956	0.00%
2023/06/21	27.3	158.75	7.1	158.53	158.00	20.2	22,405	0.09%
2023/06/20	7	163.07	4.4	163.59	162.50	2.6	22,028	0.01%
2023/06/19	25.2	162.99	4	162.88	162.00	21.2	21,797	0.10%
2023/06/16	6	165.24	15.5	164.76	166.00	-9.5	21,478	-0.04%
2023/06/15	2.1	162.00	4	161.88	162.00	-2	21,093	-0.01%
2023/06/14	7	161.21	17.2	161.07	161.50	-10.1	21,133	-0.05%
2023/06/13	1.4	155.50	5.1	156.51	157.00	-3.7	21,751	-0.02%
2023/06/12	0.4	154.00	2	155.00	155.50	-1.6	23,770	-0.01%
2023/06/09	2	153.75	23.5	154.37	155.00	-21.5	24,470	-0.09%
2023/06/08	1	154.01	23	154.04	154.00	-22	24,993	-0.09%
2023/06/07	10	151.35	4	151.25	151.00	6	25,857	0.02%
2023/06/06	6.3	151.10	2	151.50	151.50	4.3	26,019	0.02%
2023/06/05	6.2	151.01	6	151.00	151.00	0.2	26,045	0.00%
2023/06/02	12.6	152.80	5.1	152.72	152.50	7.4	26,017	0.03%
2023/06/01	2.1	152.81	1	154.50	153.50	1.1	26,177	0.00%
2023/05/31	5	154.80	6	153.83	153.00	-1	26,502	0.00%
2023/05/30	5.1	154.97	0	0.00	153.50	5.1	26,649	0.02%
2023/05/29	0	0.00	20.1	156.80	157.00	-20.1	26,666	-0.08%
2023/05/26	0.3	153.50	2	152.00	152.50	-1.7	26,727	-0.01%
2023/05/25	1.1	150.03	0.4	150.50	150.00	0.7	26,905	0.00%
2023/05/24	0	0.00	1	152.00	151.50	-1	27,177	0.00%
2023/05/23	2	151.75	0	0.00	151.50	2	27,736	0.01%
2023/05/22	1	151.54	2.1	152.78	153.50	-1	27,619	0.00%
2023/05/19	8	150.50	2	151.50	150.50	6	27,430	0.02%
2023/05/18	5	151.60	0	0.00	151.00	5	27,342	0.02%
2023/05/17	26.2	151.10	4	151.00	151.00	22.2	27,418	0.08%
2023/05/16	7	151.22	3	151.00	151.00	4	27,540	0.01%
2023/05/15	3.2	149.03	2	151.77	152.50	1.2	27,598	0.00%
2023/05/12	1	152.00	3	151.83	152.50	-2	27,656	-0.01%
2023/05/11	5.2	151.79	3	151.00	151.00	2.2	27,729	0.01%
2023/05/10	0.4	154.99	5.1	154.20	155.00	-4.7	27,613	-0.02%
2023/05/09	5.5	151.18	0	0.00	151.00	5.5	27,411	0.02%
2023/05/08	11	150.91	0	0.00	151.00	11	27,731	0.04%
2023/05/05	4.1	151.50	1	150.50	151.50	3.1	28,099	0.01%
2023/05/04	8.7	151.27	5	151.10	150.50	3.7	28,367	0.01%
2023/05/03	24.4	150.55	4.1	150.90	150.00	20.3	28,270	0.07%
2023/05/02	47.2	156.72	3.1	155.52	155.50	44.1	27,680	0.16%
2023/04/28	2	161.25	2	161.50	161.50	0	27,264	0.00%
2023/04/27	0.1	159.46	0	0.00	159.00	0.1	27,278	0.00%
2023/04/26	6.6	160.53	4	160.00	160.00	2.6	27,299	0.01%
2023/04/25	0.2	164.51	6	163.67	162.00	-5.8	27,227	-0.02%
2023/04/24	0	0.00	1	165.00	165.00	-1	27,297	0.00%
2023/04/21	7.5	166.53	4.1	166.04	166.00	3.5	27,427	0.01%
2023/04/20	6	169.58	5	169.90	170.50	1	27,297	0.00%
2023/04/19	1.5	169.67	3	169.00	168.00	-1.5	27,522	-0.01%
2023/04/18	8.8	172.81	9	171.00	170.00	-0.2	27,398	0.00%
2023/04/17	6	173.33	8	173.44	174.50	-2	27,159	-0.01%
2023/04/14	7	167.64	13	169.42	170.00	-6	26,921	-0.02%
2023/04/13	3.1	166.49	23	166.72	166.50	-20	26,615	-0.07%
2023/04/12	4	165.50	3.7	166.54	166.50	0.4	26,726	0.00%
2023/04/11	5	164.50	2.6	164.79	164.50	2.4	26,529	0.01%
2023/04/10	3	164.50	7	164.64	163.50	-4	26,684	-0.01%
2023/04/07	4.8	160.87	17	163.12	163.50	-12.2	26,603	-0.05%
2023/04/06	6.7	159.01	1	161.00	158.00	5.7	26,571	0.02%
2023/03/31	0	159.50	0	0.00	158.50	0	26,943	0.00%
2023/03/30	3.1	159.98	3	158.00	158.00	0.1	27,792	0.00%
2023/03/29	4.1	160.60	4	158.50	158.50	0.1	28,237	0.00%
2023/03/28	5	161.30	5	160.80	160.50	0	28,697	0.00%
2023/03/27	4.1	157.93	4	160.25	161.00	0.1	29,204	0.00%
2023/03/24	5.8	159.76	4	160.50	160.50	1.8	30,143	0.01%
2023/03/23	3.4	158.45	1.1	160.03	159.50	2.3	30,253	0.01%
2023/03/22	1.2	161.01	1.1	161.02	161.50	0.2	30,188	0.00%
2023/03/21	9.2	162.12	3	160.50	160.50	6.2	30,206	0.02%
2023/03/20	3.4	162.37	29.8	164.81	162.00	-26.4	30,099	-0.09%
2023/03/17	21.1	161.26	11.2	161.01	162.00	9.8	29,846	0.03%
2023/03/16	50.1	161.96	4	160.75	159.50	46.1	29,571	0.16%
2023/03/15	77.7	175.29	35.1	171.01	167.00	42.6	28,621	0.15%
2023/03/14	6.1	168.16	11.3	169.54	171.00	-5.2	26,668	-0.02%
2023/03/13	0	0.00	15.1	169.34	170.50	-15.1	25,971	-0.06%
2023/03/10	10	162.37	8.1	166.21	165.00	2	25,495	0.01%
2023/03/09	4	162.00	7	163.43	164.50	-3	24,452	-0.01%
2023/03/08	8.3	162.61	4	161.00	161.00	4.3	24,366	0.02%
2023/03/07	7	164.00	15	165.43	166.00	-8	24,298	-0.03%
2023/03/06	28.2	162.54	7	163.36	164.50	21.2	24,396	0.09%
2023/03/03	1	159.05	0	161.50	163.00	1	24,567	0.00%
2023/03/02	2	160.50	10.8	160.00	160.50	-8.8	24,620	-0.04%
2023/03/01	6	155.92	8	155.50	156.00	-2	24,421	-0.01%
2023/02/24	7.8	157.63	9	157.33	157.00	-1.2	24,337	0.00%
2023/02/23	15.1	157.36	12.1	156.88	158.00	3	24,160	0.01%
2023/02/22	10.1	154.30	12.1	153.72	152.50	-2.1	23,941	-0.01%
2023/02/21	5	148.83	7.5	153.96	155.00	-2.5	23,692	-0.01%
2023/02/20	7.1	145.81	3	147.00	147.00	4.1	23,485	0.02%
2023/02/17	4.1	146.37	3	146.00	146.00	1.1	23,860	0.00%
2023/02/16	3	146.00	3	148.00	148.00	0	24,474	0.00%
2023/02/15	4.1	147.88	8	146.81	146.50	-3.9	25,323	-0.02%
2023/02/14	1	148.95	4.2	147.31	149.00	-3.2	25,695	-0.01%
2023/02/13	9.1	143.17	10	143.35	143.50	-0.9	25,862	0.00%
2023/02/10	13.5	146.87	4	146.88	147.00	9.5	26,416	0.04%
2023/02/09	2.1	151.45	4	150.13	150.00	-1.9	26,872	-0.01%
2023/02/08	3.1	151.50	1	151.00	151.50	2.1	27,255	0.01%
2023/02/07	0	151.50	2	151.00	151.00	-2	27,677	-0.01%
2023/02/06	23.5	153.18	4	151.50	151.00	19.5	28,290	0.07%
2023/02/03	10	158.05	7.9	157.30	157.00	2.1	28,298	0.01%
2023/02/02	6	155.08	7.2	155.83	156.00	-1.2	28,433	0.00%
2023/02/01	9	152.06	1.5	152.00	152.00	7.5	28,501	0.03%
2023/01/31	7	152.07	4	152.00	152.00	3	28,789	0.01%
2023/01/30	3.1	151.33	2	151.00	150.50	1.1	29,351	0.00%
2023/01/17	1	153.00	0	0.00	152.50	1	29,516	0.00%
2023/01/16	0.1	150.80	8	151.50	151.50	-8	29,949	-0.03%
2023/01/13	2	153.25	2	152.50	152.50	0	30,224	0.00%
2023/01/12	2.3	153.09	0	0.00	152.50	2.3	31,040	0.01%
2023/01/11	2	158.50	0	0.00	156.50	2	31,456	0.01%
2023/01/10	6	155.58	4	156.75	155.50	2	31,952	0.01%
2023/01/09	8	157.00	6	155.08	155.00	2	33,062	0.01%
2023/01/05	0.1	157.84	0	0.00	156.50	0.1	33,744	0.00%
2023/01/04	16.1	157.06	8	156.63	156.00	8.1	34,379	0.02%
2023/01/03	20	161.12	4	160.63	160.00	16	34,692	0.05%
2022/12/29	13	160.00	3	160.00	160.00	10	35,206	0.03%
2022/12/28	2	160.25	0	0.00	159.00	2	35,835	0.01%
2022/12/27	7.1	162.94	5	162.50	162.50	2.1	36,335	0.01%
2022/12/26	26	165.04	15.4	164.15	162.50	10.6	37,155	0.03%
2022/12/23	16.2	167.54	18	167.36	167.50	-1.8	37,680	0.00%
2022/12/22	19	168.82	57.6	170.50	171.50	-38.6	37,869	-0.10%
2022/12/21	12	163.37	7.1	162.43	164.00	5	37,883	0.01%
2022/12/20	11.1	160.82	11	160.50	158.50	0.1	38,220	0.00%
2022/12/19	12	164.46	5.9	163.14	162.00	6.1	38,917	0.02%
2022/12/16	18.1	161.92	30	162.89	164.00	-11.9	39,083	-0.03%
2022/12/15	1	154.00	7	155.07	157.00	-6	38,991	-0.02%
2022/12/14	12	152.71	7	152.07	152.00	5	39,638	0.01%
2022/12/13	4	155.25	20.1	155.27	155.00	-16	40,008	-0.04%
2022/12/12	1	155.50	9	153.61	154.50	-8	40,766	-0.02%
2022/12/09	1	152.02	11	154.36	154.50	-10	41,625	-0.02%
2022/12/08	3	150.67	2	150.75	151.00	1	42,498	0.00%
2022/12/07	2.3	152.44	2	154.00	151.50	0.3	44,222	0.00%
2022/12/06	18.2	156.50	4	154.00	152.50	14.2	44,704	0.03%
2022/12/05	3	158.67	3	160.17	159.00	0	45,493	0.00%
2022/12/02	8.8	159.80	7	158.50	158.50	1.8	45,703	0.00%
2022/12/01	11	163.68	9	162.67	162.00	2	46,812	0.00%
2022/11/30	9.1	161.51	9.1	161.11	163.00	0	46,930	0.00%
2022/11/29	5.1	156.84	3	159.83	161.00	2.1	47,245	0.00%
2022/11/28	9	158.18	8	159.38	157.50	1	47,987	0.00%
2022/11/25	10	161.65	17	162.53	160.50	-7	48,129	-0.01%
2022/11/24	13	158.15	24.8	156.38	161.00	-11.8	48,659	-0.02%
2022/11/23	14	153.46	17	152.71	153.50	-3	48,593	-0.01%
2022/11/22	3	149.67	2.3	149.57	150.50	0.7	48,960	0.00%
2022/11/21	11	148.59	6	147.50	147.50	5	49,966	0.01%
2022/11/18	7.5	153.57	7	151.64	150.50	0.5	50,925	0.00%
2022/11/17	9	154.28	6.8	154.00	154.00	2.2	52,546	0.00%
2022/11/16	12	155.04	12.1	154.83	154.50	-0.1	53,035	0.00%
2022/11/15	25.2	154.91	13	154.88	155.00	12.2	54,115	0.02%
2022/11/14	12.6	152.87	33	153.73	155.50	-20.4	55,197	-0.04%
2022/11/11	21.8	153.75	37.4	150.64	150.00	-15.6	56,578	-0.03%
2022/11/10	6	150.58	17.9	151.45	151.00	-11.9	57,418	-0.02%
2022/11/09	19	148.29	15.4	148.28	148.50	3.6	58,833	0.01%
2022/11/08	8	148.06	13.1	148.65	147.50	-5.1	59,257	-0.01%
2022/11/07	9	142.11	11	143.68	143.50	-2	59,292	0.00%
2022/11/04	7	134.64	7	138.00	139.00	0	59,938	0.00%
2022/11/03	4	133.88	4	135.25	135.00	0	60,344	0.00%
2022/11/02	7	138.57	8	137.75	137.00	-1	61,818	0.00%
2022/11/01	9.2	136.84	12	135.63	135.00	-2.8	62,196	0.00%
2022/10/31	11	133.77	12	136.88	137.50	-1	62,743	0.00%
2022/10/28	19.1	140.14	20	137.75	137.50	-0.9	62,905	0.00%
2022/10/27	11	139.82	9	141.66	142.50	2	63,650	0.00%
2022/10/26	26	136.06	18	137.94	139.00	8	64,661	0.01%
2022/10/25	11	138.55	16	138.47	139.00	-5	65,425	-0.01%
2022/10/24	10.4	140.29	15	140.00	137.50	-4.6	66,456	-0.01%
2022/10/21	9	137.06	12	136.92	135.50	-3	67,585	0.00%
2022/10/20	28	134.77	14	136.18	137.00	14	67,859	0.02%
2022/10/19	4	143.75	14.1	144.05	144.00	-10.1	68,054	-0.01%
2022/10/18	24.2	142.51	41.4	142.81	141.00	-17.2	68,950	-0.02%
2022/10/17	41.9	141.43	14.6	138.51	140.00	27.3	69,802	0.04%
2022/10/14	9	148.95	14.1	151.61	152.50	-5.1	70,879	-0.01%
2022/10/13	12.1	147.19	16	146.13	144.50	-3.9	71,431	-0.01%
2022/10/12	87.1	148.68	80	148.26	147.00	7.1	73,758	0.01%
2022/10/11	8.1	154.19	9	155.50	156.00	-0.9	74,873	0.00%
2022/10/07	9	154.39	12.2	155.52	155.50	-3.2	76,526	0.00%
2022/10/06	24.1	152.51	23	153.41	155.50	1.1	79,300	0.00%
2022/10/05	117.2	154.15	116.2	154.62	155.50	1	80,642	0.00%	大買/大賣/
2022/10/04	11	151.00	11	151.36	150.50	0	82,828	0.00%
2022/10/03	8.1	149.88	15.8	150.49	149.50	-7.7	84,746	-0.01%
2022/09/30	9	140.61	8.7	141.98	146.00	0.3	89,404	0.00%
2022/09/29	9.1	146.27	11	147.59	144.00	-1.9	92,868	0.00%
2022/09/28	18.5	147.17	9.4	146.45	144.00	9	95,013	0.01%
2022/09/27	26.2	150.37	36.3	151.65	153.50	-10.1	96,326	-0.01%
2022/09/26	31.3	150.16	47.5	148.54	145.50	-16.2	98,920	-0.02%
2022/09/23	16.6	158.46	108.5	158.32	158.00	-91.9	101,954	-0.09%	大賣/
2022/09/22	33	158.88	25.8	158.53	156.00	7.2	103,290	0.01%
2022/09/21	32.6	168.89	23	169.72	166.50	9.6	105,540	0.01%
2022/09/20	18.2	171.22	18.9	171.00	172.50	-0.7	106,936	0.00%
2022/09/19	12.7	175.62	9.6	178.84	169.00	3.1	109,423	0.00%
2022/09/06	46	80.70	12	80.64	80.80	34	109,750	0.03%
2022/09/05	30.5	80.16	45	79.14	80.00	-14.5	110,450	-0.01%
2022/09/02	101.1	83.02	121.3	82.39	79.70	-20.2	111,134	-0.02%	大買/大賣/
2022/09/01	41.5	87.10	16	86.45	86.20	25.5	110,104	0.02%
2022/08/31	50.2	87.34	75	87.39	88.30	-24.8	111,154	-0.02%
2022/08/30	25.1	88.24	15	88.11	88.00	10.1	110,653	0.01%
2022/08/29	65.5	87.68	38	88.13	87.90	27.5	110,637	0.02%
2022/08/26	16	93.99	12	94.03	93.50	4	110,403	0.00%
2022/08/25	25	93.28	11	93.53	93.20	14	110,452	0.01%
2022/08/24	24.2	93.80	45.2	93.40	92.10	-21	110,843	-0.02%
2022/08/23	18	95.41	13	95.16	95.10	5	111,196	0.00%
2022/08/22	25.1	95.22	15.1	95.77	95.00	10	111,536	0.01%
2022/08/19	18	98.16	1	98.10	98.00	17	111,307	0.02%
2022/08/18	38	98.33	8.6	98.18	97.80	29.4	111,482	0.03%
2022/08/17	22	98.98	18	99.43	98.30	4	111,900	0.00%
2022/08/16	33.9	98.17	18	98.31	97.10	15.9	112,179	0.01%
2022/08/15	26.3	100.16	26.3	100.05	99.50	-0.1	113,986	0.00%
2022/08/12	3	103.33	6.1	103.84	104.00	-3.1	113,201	0.00%
2022/08/11	112	105.78	109	106.34	103.00	3	114,580	0.00%	大買/大賣/
2022/08/10	20	104.15	7	103.71	103.00	13	113,853	0.01%
2022/08/09	134.1	104.61	177.6	104.28	105.00	-43.5	113,610	-0.04%	大買/大賣/
2022/08/08	14	98.28	25	100.33	101.00	-11	113,561	-0.01%
2022/08/05	319	98.02	341.1	98.13	99.20	-22.1	112,786	-0.02%	大買/大賣/
2022/08/04	19.1	92.51	19	93.65	94.00	0.1	112,735	0.00%
2022/08/03	13	93.56	50	93.49	93.20	-37	113,100	-0.03%
2022/08/02	69	93.68	40	93.49	93.30	29	114,082	0.03%
2022/08/01	18.2	95.68	23	96.35	96.60	-4.9	114,967	0.00%
2022/07/29	17	95.34	36.1	95.64	95.50	-19	116,058	-0.02%
2022/07/28	119.2	93.78	53.1	92.24	92.00	66.1	116,037	0.06%	大買/
2022/07/27	11.2	93.11	13.1	93.44	94.00	-1.9	116,797	0.00%
2022/07/26	10	91.09	16	91.83	91.70	-6	116,958	-0.01%
2022/07/25	61	92.36	24.6	92.04	92.10	36.4	117,984	0.03%
2022/07/22	55	93.72	28.2	94.14	94.20	26.8	117,754	0.02%
2022/07/21	15	91.90	67.1	92.41	93.00	-52.1	117,727	-0.04%
2022/07/20	20	91.28	20	91.20	89.70	0	116,996	0.00%
2022/07/19	29	91.28	43	91.70	91.60	-14	117,778	-0.01%
2022/07/18	18	90.04	24	90.28	89.30	-6	117,285	-0.01%
2022/07/15	36	89.92	32	89.81	89.30	4	117,712	0.00%
2022/07/14	21.1	89.05	44.1	89.84	90.60	-23	118,086	-0.02%
2022/07/13	31.4	88.92	15	89.37	87.10	16.4	117,449	0.01%
2022/07/12	35.1	87.26	95.4	88.09	86.10	-60.3	116,723	-0.05%
2022/07/11	27.4	92.52	12.6	92.81	92.30	14.8	115,616	0.01%
2022/07/08	68.1	93.19	54	93.56	92.70	14.1	115,425	0.01%
2022/07/07	45	87.62	42	87.99	88.40	3	114,229	0.00%
2022/07/06	25.4	87.15	15	87.89	85.80	10.4	113,418	0.01%
2022/07/05	682.6	87.52	689.1	87.78	87.70	-6.5	112,527	-0.01%	大買/大賣/
2022/07/04	40.4	81.14	29.5	81.51	82.50	10.8	110,875	0.01%
2022/07/01	221.3	81.96	215.2	81.58	79.80	6.1	109,978	0.01%	大買/大賣/
2022/06/30	46.4	86.28	32.3	85.83	84.60	14.1	108,135	0.01%
2022/06/29	84.3	92.35	45	90.88	89.00	39.3	106,524	0.04%
2022/06/28	78.8	107.43	58	107.47	108.50	20.8	101,371	0.02%
2022/06/27	21.1	106.20	21.1	106.87	108.50	0	97,932	0.00%
2022/06/24	16.3	99.51	22	99.82	98.70	-5.7	96,001	-0.01%
2022/06/23	55	98.20	27	98.33	96.10	28	95,217	0.03%
2022/06/22	16.4	104.45	30.3	103.49	102.00	-13.9	94,380	-0.01%
2022/06/21	12.3	110.01	11	111.05	110.00	1.3	91,420	0.00%
2022/06/20	101.5	114.75	81.1	111.73	109.50	20.4	90,332	0.02%	大買/
2022/06/17	57.3	118.95	118	119.56	119.50	-60.7	88,054	-0.07%	大賣/
2022/06/16	156.7	121.77	92.3	119.89	119.50	64.4	87,782	0.07%	大買/
2022/06/15	26.3	130.46	8	128.19	128.00	18.3	87,290	0.02%
2022/06/14	60.2	129.62	90	130.17	131.50	-29.8	91,019	-0.03%
2022/06/13	50.7	132.24	7	132.43	130.50	43.7	98,088	0.04%
2022/06/10	6	138.25	8	139.25	139.00	-2	101,235	0.00%
2022/06/09	25.1	140.63	15	140.37	140.00	10.1	103,838	0.01%
2022/06/08	3.2	145.16	2	144.75	145.50	1.2	105,150	0.00%
2022/06/07	5	144.30	1	145.00	144.50	4	108,405	0.00%
2022/06/06	12.2	146.19	9	145.00	143.50	3.2	112,216	0.00%
2022/06/02	20	143.50	11.1	144.55	144.50	8.9	117,494	0.01%
2022/06/01	14	143.57	25	143.28	144.50	-11	122,507	-0.01%
2022/05/31	35.3	143.75	5	140.90	140.50	30.3	128,602	0.02%
2022/05/30	6	144.42	5	144.40	144.00	1	130,969	0.00%
2022/05/27	0.2	144.37	19.2	143.27	144.50	-19	133,139	-0.01%
2022/05/26	6.1	142.81	24	142.21	142.00	-17.9	135,923	-0.01%
2022/05/25	10.3	143.42	6.5	143.38	143.00	3.8	137,580	0.00%
2022/05/24	7.6	144.08	8	143.88	142.00	-0.4	140,648	0.00%
2022/05/23	22.2	143.62	29.5	143.41	144.00	-7.3	141,672	-0.01%
2022/05/20	14.2	135.40	2	136.50	135.00	12.2	143,505	0.01%
2022/05/19	74.4	132.77	61	134.99	136.00	13.4	146,445	0.01%
2022/05/18	30.4	137.95	12	137.58	137.50	18.4	147,550	0.01%
2022/05/17	16.4	136.95	11.5	136.74	135.50	4.9	148,465	0.00%
2022/05/16	64.2	139.03	12	137.67	137.50	52.2	148,528	0.04%
2022/05/13	26.2	143.00	12.1	142.84	143.50	14.1	147,529	0.01%
2022/05/12	37	142.66	25	140.80	139.00	12	148,790	0.01%
2022/05/11	37.1	145.89	9.4	145.16	144.50	27.7	149,339	0.02%
2022/05/10	17	145.65	88.1	144.29	149.00	-71	149,834	-0.05%
2022/05/09	68.4	151.11	35	148.51	147.00	33.4	149,854	0.02%
2022/05/06	17	151.65	17.6	152.50	154.00	-0.5	151,677	0.00%
2022/05/05	20	152.68	19.7	152.48	152.50	0.3	151,966	0.00%
2022/05/04	9	151.61	15.9	151.86	151.50	-6.9	151,229	0.00%
2022/05/03	10	145.35	15.3	146.02	146.50	-5.3	151,034	0.00%
2022/04/29	6.4	141.46	27	144.43	145.00	-20.7	152,395	-0.01%
2022/04/28	51	141.36	3.5	138.07	138.00	47.5	153,466	0.03%
2022/04/27	12	135.67	77	135.69	140.00	-65	153,629	-0.04%
2022/04/26	9	140.17	8.5	139.94	139.00	0.5	154,336	0.00%
2022/04/25	67	140.83	48.1	140.19	139.50	18.9	154,956	0.01%
2022/04/22	6.5	147.04	26.3	147.23	147.50	-19.8	154,411	-0.01%
2022/04/21	23.7	145.94	7.1	146.22	145.50	16.6	155,375	0.01%
2022/04/20	48	142.68	32.3	143.75	143.50	15.7	155,690	0.01%
2022/04/19	16.2	141.81	7.2	141.50	141.50	9	156,662	0.01%
2022/04/18	10	139.15	17	138.68	138.00	-7	157,249	0.00%
2022/04/15	1	137.07	119.3	138.84	141.50	-118.2	158,579	-0.07%	大賣/鉅額交易
2022/04/14	23	139.78	24.3	139.51	138.00	-1.3	159,052	0.00%
2022/04/13	207	138.99	211.3	138.54	140.00	-4.3	159,379	0.00%	大買/大賣/
2022/04/12	46	132.99	39	134.36	134.50	7	158,970	0.00%
2022/04/11	68	137.12	44.2	137.16	136.00	23.8	158,820	0.01%
2022/04/08	111.5	134.02	109.1	134.58	135.50	2.4	160,447	0.00%	大買/大賣/
2022/04/07	12.4	131.44	3	129.00	128.50	9.4	160,256	0.01%
2022/04/06	255.8	133.58	236	133.99	133.50	19.8	160,346	0.01%	大買/大賣/
2022/04/01	28.1	137.20	13.1	136.96	138.50	15.1	161,153	0.01%
2022/03/31	5.3	135.19	3	135.00	135.00	2.3	160,612	0.00%
2022/03/30	62.1	135.08	15.2	134.93	135.00	46.9	160,879	0.03%
2022/03/29	16.2	136.00	72	135.58	135.00	-55.8	160,807	-0.03%
2022/03/28	70.1	131.79	80.2	132.00	133.00	-10.1	160,703	-0.01%
2022/03/25	96.8	135.05	76	133.73	132.50	20.8	160,740	0.01%
2022/03/24	13.4	141.86	3	141.33	140.50	10.4	159,508	0.01%
2022/03/23	11.3	143.64	8.2	143.26	143.50	3.1	159,913	0.00%
2022/03/22	48.4	143.45	24.3	144.35	142.50	24.1	160,671	0.02%
2022/03/21	30.1	142.18	19.1	142.56	144.50	11	161,414	0.01%
2022/03/18	154.4	140.87	166	141.24	141.00	-11.6	162,524	-0.01%	大買/大賣/
2022/03/17	361.9	141.34	366.9	142.89	146.50	-5.1	161,352	0.00%	大買/大賣/
2022/03/16	174.6	151.78	89.9	153.17	143.00	84.7	159,444	0.05%	大買/
2022/03/15	87.5	160.50	51.1	158.83	158.00	36.5	152,784	0.02%
2022/03/14	72.2	163.58	44	164.02	164.50	28.2	151,725	0.02%
2022/03/11	17	157.49	32.3	157.90	160.00	-15.3	152,733	-0.01%
2022/03/10	125.1	158.90	68	158.12	156.00	57.1	153,533	0.04%	大買/
2022/03/09	35.6	152.61	52.1	153.23	156.00	-16.5	153,264	-0.01%
2022/03/08	114.9	146.58	191.7	147.81	147.00	-76.8	154,489	-0.05%	大買/大賣/
2022/03/07	69.2	155.65	79.1	154.25	151.00	-9.9	149,636	-0.01%
2022/03/04	485.3	164.59	488.2	165.31	159.00	-2.9	146,034	0.00%	大買/大賣/
2022/03/03	546	159.66	599.6	159.94	160.50	-53.6	141,629	-0.04%	大買/大賣/
2022/03/02	28	152.25	35.8	152.71	151.50	-7.8	141,292	-0.01%
2022/03/01	56.4	148.68	43.1	148.72	150.50	13.3	141,164	0.01%
2022/02/25	26.1	144.85	36.1	144.46	143.50	-9.9	138,574	-0.01%
2022/02/24	83.5	142.81	135.7	141.86	141.50	-52.2	137,892	-0.04%	大賣/
2022/02/23	34.5	146.26	31.1	146.13	145.00	3.4	135,778	0.00%
2022/02/22	83.5	140.51	63.7	143.26	142.50	19.8	135,360	0.01%
2022/02/21	19.3	145.21	77.9	146.17	147.00	-58.5	132,479	-0.04%
2022/02/18	217.1	139.47	268.6	139.63	141.50	-51.5	130,913	-0.04%	大買/大賣/
2022/02/17	11.2	134.26	17	135.21	133.50	-5.8	130,341	0.00%
2022/02/16	23	134.09	25	133.78	133.50	-2	130,324	0.00%
2022/02/15	14.1	131.33	13.5	131.87	132.00	0.6	131,615	0.00%
2022/02/14	28.6	132.25	26.6	132.70	130.00	2	135,142	0.00%
2022/02/11	47	132.66	46.3	133.27	131.50	0.7	135,823	0.00%
2022/02/10	64.1	131.42	32	131.77	132.00	32.1	137,310	0.02%
2022/02/09	56	130.09	36.6	131.25	129.00	19.4	141,333	0.01%
2022/02/08	106.7	126.96	52.2	128.90	129.00	54.5	142,570	0.04%	大買/
2022/02/07	24.2	119.25	18.3	121.25	124.00	5.8	142,448	0.00%
2022/01/26	14.9	113.28	23.2	113.03	113.00	-8.3	145,182	-0.01%
2022/01/25	17.6	111.61	11	111.55	110.00	6.6	146,927	0.00%
2022/01/24	28.6	113.17	31	114.48	115.00	-2.4	147,622	0.00%
2022/01/21	83.2	117.70	20.3	119.10	115.50	63	148,843	0.04%
2022/01/20	6.5	122.20	58.5	123.95	124.00	-52	147,911	-0.04%
2022/01/19	36	124.31	26.4	123.40	122.50	9.5	148,513	0.01%
2022/01/18	15.2	126.31	13	127.00	127.00	2.2	148,700	0.00%
2022/01/17	40.8	128.02	11	127.55	127.00	29.8	150,741	0.02%
2022/01/14	13.1	127.99	32.7	127.70	132.00	-19.6	151,250	-0.01%
2022/01/13	21.1	127.64	25.2	128.80	126.00	-4.1	150,441	0.00%
2022/01/12	69.9	130.67	87.5	130.20	128.50	-17.7	150,664	-0.01%
2022/01/11	35.2	135.43	16	134.50	134.00	19.2	150,372	0.01%
2022/01/10	48.4	138.32	17.2	138.50	136.50	31.2	153,323	0.02%
2022/01/07	74.5	140.80	15.2	141.10	140.50	59.3	153,391	0.04%
2022/01/06	10	141.35	37.8	143.13	143.00	-27.8	155,682	-0.02%
2022/01/05	9.4	140.75	15	141.93	141.00	-5.7	157,420	0.00%
2022/01/04	12.4	139.22	15	140.20	140.50	-2.7	160,365	0.00%
2022/01/03	64.6	137.87	47.7	138.99	139.50	16.9	161,661	0.01%
2021/12/30	17	142.21	41	142.16	142.50	-24	162,803	-0.01%
2021/12/29	22	144.80	24	143.90	144.00	-2	165,151	0.00%
2021/12/28	20.2	143.50	28.3	143.70	143.50	-8.1	169,330	0.00%
2021/12/27	0.1	139.50	6	140.00	139.50	-5.9	172,634	0.00%
2021/12/24	32	140.87	15.2	139.47	139.00	16.8	177,210	0.01%
2021/12/23	21	139.90	10	139.30	139.00	11	177,626	0.01%
2021/12/22	23	140.83	18.1	140.48	140.00	4.9	178,829	0.00%
2021/12/21	14	139.32	16	140.66	141.50	-2	180,705	0.00%
2021/12/20	24	139.35	33.1	139.30	139.00	-9.1	182,485	0.00%
2021/12/17	15.3	141.12	37	142.03	140.50	-21.7	184,112	-0.01%
2021/12/16	37.1	140.35	48.5	140.60	141.00	-11.4	183,615	-0.01%
2021/12/15	11	135.50	20.4	135.51	138.00	-9.4	183,159	-0.01%
2021/12/14	83.4	136.36	56.2	134.29	133.00	27.2	183,106	0.01%
2021/12/13	14	141.11	21	141.52	140.00	-7	181,061	0.00%
2021/12/10	72.4	142.02	51.1	140.85	140.00	21.4	182,663	0.01%
2021/12/09	24.2	144.19	35.8	144.78	146.00	-11.6	182,805	-0.01%
2021/12/08	110.5	144.69	125.7	144.59	143.50	-15.2	183,955	-0.01%	大買/大賣/
2021/12/07	41.1	142.84	66.8	143.86	144.00	-25.7	183,428	-0.01%
2021/12/06	52.5	139.70	50.3	139.92	141.00	2.2	181,188	0.00%
2021/12/03	37.5	134.80	27	134.72	133.50	10.5	180,240	0.01%
2021/12/02	551.2	131.30	616.3	131.61	133.00	-65.1	181,513	-0.04%	大買/大賣/
2021/12/01	15	124.37	19.5	124.59	124.50	-4.5	179,276	0.00%
2021/11/30	24.1	123.52	44.8	123.91	124.50	-20.7	181,460	-0.01%
2021/11/29	28.4	120.98	36.8	121.05	120.00	-8.4	182,714	0.00%
2021/11/26	54	121.45	51.5	119.65	118.50	2.5	184,621	0.00%
2021/11/25	336	125.12	353	125.04	124.50	-17	183,392	-0.01%	大買/大賣/
2021/11/24	18.1	119.47	13	119.85	120.00	5.1	181,941	0.00%
2021/11/23	14.1	119.97	37.1	120.82	119.50	-23	182,953	-0.01%
2021/11/22	30	119.57	32.2	119.97	119.50	-2.2	184,329	0.00%
2021/11/19	43.2	118.55	20.1	119.18	117.00	23.1	185,580	0.01%
2021/11/18	121	120.24	172.2	119.79	119.00	-51.2	189,398	-0.03%	大買/大賣/
2021/11/17	69.2	117.55	42.2	117.33	117.00	27	192,811	0.01%
2021/11/16	87	116.66	99	116.69	119.50	-12	193,997	-0.01%
2021/11/15	36.1	112.78	28	113.34	112.00	8.1	196,466	0.00%
2021/11/12	165	113.32	154.1	112.90	111.50	10.9	199,268	0.01%	大買/大賣/
2021/11/11	628.2	112.66	557.5	113.09	109.50	70.8	198,947	0.04%	大買/大賣/
2021/11/10	35	122.04	26	122.06	120.00	9	197,060	0.00%
2021/11/09	314.1	124.15	303	124.48	122.00	11.1	197,592	0.01%	大買/大賣/
2021/11/08	243	118.92	238.7	119.11	124.00	4.3	198,679	0.00%	大買/大賣/
2021/11/05	342	112.83	340	113.00	114.00	2	201,236	0.00%	大買/大賣/
2021/11/04	148.4	115.63	151.5	115.72	109.50	-3.1	204,910	0.00%	大買/大賣/
2021/11/03	362.4	109.91	417.2	110.86	112.00	-54.8	206,410	-0.03%	大買/大賣/
2021/11/02	594	104.78	606	105.15	105.00	-12	209,357	-0.01%	大買/大賣/
2021/11/01	35.2	101.47	33.6	101.79	100.50	1.6	210,903	0.00%
2021/10/29	403.2	97.11	424	98.82	99.50	-20.8	213,497	-0.01%	大買/大賣/
2021/10/28	43	94.59	42.1	94.36	93.20	0.9	219,262	0.00%
2021/10/27	23.1	93.37	17	93.28	92.80	6.1	228,121	0.00%
2021/10/26	95.2	95.54	55.2	95.33	95.10	40	239,233	0.02%
2021/10/25	665	93.93	687.5	94.53	95.30	-22.5	246,483	-0.01%	大買/大賣/
2021/10/22	50.1	90.57	44.2	90.03	89.20	6	254,186	0.00%
2021/10/21	121.8	93.67	135	93.12	92.20	-13.2	260,530	-0.01%	大買/大賣/
2021/10/20	35.2	92.70	22.3	93.16	91.40	12.9	265,268	0.00%
2021/10/19	44.7	93.07	38.1	92.94	91.70	6.6	272,326	0.00%
2021/10/18	915.6	90.00	917	90.23	92.40	-1.4	280,299	0.00%	大買/大賣/
2021/10/15	55.3	94.59	51.1	94.52	93.90	4.2	286,315	0.00%
2021/10/14	121	95.89	117.1	95.81	95.30	4	284,975	0.00%	大買/大賣/
2021/10/13	56.2	93.99	94	94.29	92.90	-37.8	281,702	-0.01%
2021/10/12	267.1	94.54	275.2	94.25	90.50	-8.1	279,732	0.00%	大買/大賣/
2021/10/08	55.1	100.95	12.5	100.94	100.00	42.6	276,342	0.02%
2021/10/07	277	104.08	291.2	104.44	102.50	-14.2	276,157	-0.01%	大買/大賣/
2021/10/06	31.1	99.75	33	100.35	97.80	-1.9	273,216	0.00%
2021/10/05	49.3	100.91	88.6	100.35	103.00	-39.3	270,476	-0.01%
2021/10/04	293.8	107.59	272.7	108.03	102.50	21.1	266,654	0.01%	大買/大賣/
2021/10/01	134	116.90	65.2	114.92	113.50	68.8	262,828	0.03%	大買/
2021/09/30	9	124.44	11	125.18	126.00	-2	258,955	0.00%
2021/09/29	57.4	123.55	33	123.02	123.00	24.4	266,397	0.01%
2021/09/28	179.8	126.43	120	126.80	125.50	59.8	272,286	0.02%	大買/大賣/
2021/09/27	79.1	135.58	34.1	132.44	131.50	45	278,548	0.02%
2021/09/24	127.6	134.27	146.3	134.70	134.00	-18.7	277,910	-0.01%	大買/大賣/
2021/09/23	25	127.94	30.1	127.90	127.50	-5.1	276,862	0.00%
2021/09/22	26.1	125.14	17	125.03	125.00	9.1	278,003	0.00%
2021/09/17	181	127.38	221.3	127.93	128.00	-40.3	278,093	-0.01%	大買/大賣/
2021/09/16	3	124.83	2	124.75	124.00	1	278,408	0.00%
2021/09/15	48.1	123.37	23.5	123.11	124.50	24.6	279,439	0.01%
2021/09/14	156.9	128.42	130.2	128.47	123.50	26.7	279,133	0.01%	大買/大賣/
2021/09/13	204.1	134.93	197.3	134.13	132.00	6.8	278,137	0.00%	大買/大賣/
2021/09/10	15.4	130.37	53.2	131.45	133.50	-37.8	277,324	-0.01%
2021/09/09	26	126.92	26	126.73	126.50	0	276,395	0.00%
2021/09/08	27	126.67	25.6	126.36	126.00	1.4	282,336	0.00%
2021/09/07	737.2	124.87	767	124.92	128.00	-29.8	296,157	-0.01%	大買/大賣/
2021/09/06	455.7	120.77	490.9	120.56	118.00	-35.2	300,566	-0.01%	大買/大賣/
2021/09/03	194.4	125.20	132.8	125.55	125.50	61.6	306,502	0.02%	大買/大賣/
2021/09/02	52	128.80	66.3	128.91	129.50	-14.3	310,347	0.00%
2021/09/01	218.7	131.68	180.3	133.02	128.50	38.4	315,029	0.01%	大買/大賣/
2021/08/31	34.4	138.15	28.2	138.90	136.00	6.2	315,876	0.00%
2021/08/30	50.1	141.37	43.1	141.92	140.00	7	324,773	0.00%
2021/08/27	77.3	142.38	54.1	141.98	141.00	23.2	330,529	0.01%
2021/08/26	67.2	142.18	47	142.34	142.50	20.2	337,701	0.01%
2021/08/25	271.3	143.64	287	143.48	144.00	-15.8	346,126	0.00%	大買/大賣/
2021/08/24	287.4	142.35	252.2	141.48	140.00	35.2	351,799	0.01%	大買/大賣/
2021/08/23	250.2	141.63	306.4	141.72	144.00	-56.1	356,981	-0.02%	大買/大賣/
2021/08/20	112.3	130.83	131.7	131.50	132.50	-19.4	363,044	-0.01%	大買/大賣/
2021/08/19	160.3	134.42	117	134.10	128.00	43.3	368,882	0.01%	大買/大賣/
2021/08/18	621	127.23	654.8	128.01	136.00	-33.8	373,418	-0.01%	大買/大賣/
2021/08/17	27.5	130.79	98	132.77	126.50	-70.5	379,697	-0.02%
2021/08/16	131.8	132.37	115.6	131.86	130.50	16.2	389,123	0.00%	大買/大賣/
2021/08/13	323.5	135.67	361.6	136.15	130.50	-38	396,226	-0.01%	大買/大賣/
2021/08/12	1,062.2	133.16	953.2	133.27	137.00	109	405,746	0.03%	大買/大賣/鉅額交易
2021/08/11	1,140.8	133.72	1,084	134.14	132.00	56.8	407,695	0.01%	大買/大賣/
2021/08/10	1,163	142.39	1,128.4	143.31	139.50	34.6	403,656	0.01%	大買/大賣/
2021/08/09	579.8	143.67	599.1	144.23	142.50	-19.3	405,351	0.00%	大買/大賣/
2021/08/06	976.1	144.58	1,029.7	144.60	142.00	-53.5	410,188	-0.01%	大買/大賣/
2021/08/05	713.3	138.64	981	140.11	138.50	-267.7	410,472	-0.07%	大買/大賣/鉅額交易
2021/08/04	625.1	142.75	330.1	142.27	143.50	295	413,241	0.07%	大買/大賣/鉅額交易
2021/08/03	1,766.8	141.98	1,860.3	141.59	141.00	-93.5	422,017	-0.02%	大買/大賣/
2021/08/02	3,137.4	134.81	3,048.6	135.12	141.50	88.7	419,806	0.02%	大買/大賣/
2021/07/30	2,332.5	139.67	2,612.7	140.59	132.00	-280.1	414,783	-0.07%	大買/大賣/鉅額交易
2021/07/29	1,503.7	139.15	1,207.5	137.85	144.50	296.2	409,169	0.07%	大買/大賣/鉅額交易
2021/07/28	3,039.8	123.69	3,093.6	124.27	131.50	-53.8	407,561	-0.01%	大買/大賣/
2021/07/27	575.3	130.37	604.1	130.91	126.50	-28.8	407,672	-0.01%	大買/大賣/
2021/07/26	1,309.3	145.91	1,268.4	145.91	140.50	40.9	408,233	0.01%	大買/大賣/
2021/07/23	2,129.2	148.75	2,219.4	150.18	154.00	-90.1	407,402	-0.02%	大買/大賣/
2021/07/22	1,703.9	146.65	1,662.5	147.90	143.50	41.4	404,660	0.01%	大買/大賣/
2021/07/21	992.4	163.09	861.2	163.12	155.00	131.2	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	34.8	169.69	2	171.50	169.50	32.8	400,099	0.01%
2021/07/19	25.5	188.40	17.2	184.87	186.00	8.3	408,762	0.00%
2021/07/16	47.4	173.65	29.4	174.71	178.50	18	420,744	0.00%
2021/07/15	28.1	155.85	20	160.65	163.00	8.1	426,675	0.00%
2021/07/14	30	149.72	168.8	149.01	148.50	-138.8	431,418	-0.03%	大賣/鉅額交易
2021/07/13	75.3	167.20	125	173.11	165.00	-49.7	436,403	-0.01%	大賣/
2021/07/12	14.4	181.99	12.8	190.65	183.00	1.7	440,608	0.00%
2021/07/09	112.8	188.16	36.2	188.36	187.00	76.6	444,332	0.02%	大買/
2021/07/08	39.3	187.61	26.5	192.94	207.50	12.8	453,132	0.00%
2021/07/07	67.4	209.63	18.6	211.57	202.00	48.8	458,714	0.01%
2021/07/06	929.1	224.87	1,118.4	224.04	224.00	-189.3	463,239	-0.04%	大買/大賣/鉅額交易
2021/07/05	542.4	210.34	354.2	211.39	217.00	188.2	460,933	0.04%	大買/大賣/鉅額交易
2021/07/02	542.1	208.34	440.6	207.42	206.50	101.5	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	104.1	206.29	199.6	204.89	213.00	-95.6	454,472	-0.02%	大買/大賣/
2021/06/30	335.9	194.73	272.8	194.42	197.00	63.1	460,040	0.01%	大買/大賣/
2021/06/29	111.7	178.85	197.1	180.75	179.50	-85.3	463,620	-0.02%	大買/大賣/
2021/06/28	125	175.78	69.8	173.40	176.00	55.2	466,807	0.01%	大買/
2021/06/25	82	156.29	151.8	156.73	160.00	-69.8	467,678	-0.01%	大賣/
2021/06/24	150.2	147.12	84.4	148.36	152.00	65.8	469,148	0.01%	大買/
2021/06/23	104.3	143.41	81.4	143.05	138.50	22.9	470,103	0.00%	大買/
2021/06/22	81.1	154.98	59.2	157.56	153.50	22	472,134	0.00%
2021/06/21	73.9	149.34	144.5	148.71	152.00	-70.6	474,523	-0.01%	大賣/
2021/06/18	62.7	139.87	45.2	140.56	140.00	17.4	481,844	0.00%
2021/06/17	194.3	132.66	158.2	132.46	136.50	36.2	486,053	0.01%	大買/大賣/
2021/06/16	1,493.8	140.44	1,627.1	140.70	133.50	-133.3	482,407	-0.03%	大買/大賣/鉅額交易
2021/06/15	498.2	134.12	336.2	131.20	136.00	162	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	878.1	122.11	856.1	121.96	124.00	22	462,202	0.00%	大買/大賣/
2021/06/10	226.6	112.44	211.3	112.37	113.50	15.3	455,798	0.00%	大買/大賣/
2021/06/09	428.8	118.09	432	118.12	116.00	-3.3	452,231	0.00%	大買/大賣/
2021/06/08	158.3	114.47	168	114.94	115.50	-9.7	447,647	0.00%	大買/大賣/
2021/06/07	545.2	112.10	512.8	112.23	110.50	32.5	445,887	0.01%	大買/大賣/
2021/06/04	374.4	119.73	318.7	119.12	116.50	55.7	437,397	0.01%	大買/大賣/
2021/06/03	744.2	117.99	777.7	118.38	119.00	-33.5	432,526	-0.01%	大買/大賣/
2021/06/02	801.9	111.80	1,139.2	111.50	110.50	-337.3	425,638	-0.08%	大買/大賣/鉅額交易
2021/06/01	1,129.1	104.92	835.5	103.81	108.00	293.6	416,036	0.07%	大買/大賣/鉅額交易
2021/05/31	489.6	101.07	531.3	101.85	98.60	-41.7	408,878	-0.01%	大買/大賣/
2021/05/28	1,564.6	94.22	1,602.7	94.35	96.40	-38.1	400,305	-0.01%	大買/大賣/
2021/05/27	160.1	87.56	157.1	87.68	87.70	3	393,426	0.00%	大買/大賣/
2021/05/26	386.4	85.13	391.4	85.29	85.60	-5	387,304	0.00%	大買/大賣/
2021/05/25	534.3	82.33	489.1	82.42	82.40	45.2	379,915	0.01%	大買/大賣/
2021/05/24	251	87.37	173.4	87.65	86.40	77.7	373,220	0.02%	大買/大賣/
2021/05/21	225.3	82.25	321.6	82.54	84.70	-96.3	366,431	-0.03%	大買/大賣/
2021/05/20	481	78.36	445.4	78.86	77.00	35.6	363,426	0.01%	大買/大賣/
2021/05/19	133.3	74.47	116	74.76	76.30	17.3	353,990	0.00%	大買/大賣/
2021/05/18	83.6	68.16	152.1	68.37	69.40	-68.5	354,300	-0.02%	大賣/
2021/05/17	325.5	65.73	277	65.59	63.10	48.5	355,083	0.01%	大買/大賣/
2021/05/14	241.9	72.84	156.5	71.61	70.10	85.4	348,929	0.02%	大買/大賣/
2021/05/13	187.2	79.25	135	79.12	77.50	52.2	341,630	0.02%	大買/大賣/
2021/05/12	364.2	88.37	244	88.48	86.10	120.2	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	946.7	96.83	798.5	97.11	95.60	148.3	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	35	90.67	139	92.45	93.50	-104	328,422	-0.03%	大賣/鉅額交易
2021/05/07	52	82.88	85.1	84.10	85.00	-33.1	325,581	-0.01%
2021/05/06	651.2	83.75	655.3	83.62	81.10	-4.1	323,968	0.00%	大買/大賣/
2021/05/05	111.6	79.13	113.4	79.33	79.90	-1.8	320,740	0.00%	大買/大賣/
2021/05/04	510.5	84.18	378.1	82.83	78.00	132.4	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	170.8	84.45	180.8	85.44	86.60	-10	313,206	0.00%	大買/大賣/
2021/04/29	122.3	75.77	90	75.64	79.00	32.3	311,289	0.01%	大買/
2021/04/28	184.2	77.60	176	77.37	76.80	8.2	313,044	0.00%	大買/大賣/
2021/04/27	428	78.62	391	78.57	77.50	37	314,226	0.01%	大買/大賣/
2021/04/26	51.6	73.74	108.8	75.48	76.80	-57.2	312,603	-0.02%	大賣/
2021/04/23	198	70.98	163.2	70.87	69.90	34.9	315,745	0.01%	大買/大賣/
2021/04/22	422.7	77.38	386.1	77.42	72.90	36.7	315,593	0.01%	大買/大賣/
2021/04/21	310.4	75.00	365.1	74.76	75.90	-54.6	308,666	-0.02%	大買/大賣/
2021/04/20	110.4	68.02	70.4	68.48	69.00	40	309,304	0.01%	大買/
2021/04/19	815.1	67.54	859.8	67.67	68.00	-44.6	313,097	-0.01%	大買/大賣/
2021/04/16	1,312.1	61.29	1,281.9	61.54	63.30	30.2	312,672	0.01%	大買/大賣/
2021/04/15	138.9	59.50	82.3	59.37	59.00	56.6	316,287	0.02%	大買/
2021/04/14	253.2	58.45	276.6	58.76	59.90	-23.5	324,475	-0.01%	大買/大賣/
2021/04/13	164.3	56.88	154	57.59	56.90	10.3	323,391	0.00%	大買/大賣/
2021/04/12	39	53.77	98.4	54.56	55.00	-59.4	325,158	-0.02%
2021/04/09	163.1	50.70	129.1	50.33	50.00	34	327,887	0.01%	大買/大賣/
2021/04/08	60.9	51.66	98	51.88	52.30	-37.1	328,861	-0.01%
2021/04/07	83.1	49.83	84	50.57	50.50	-0.9	330,502	0.00%
2021/04/06	164.4	47.94	206	48.94	49.50	-41.6	339,217	-0.01%	大買/大賣/
2021/04/01	75.2	47.29	207.7	47.63	47.90	-132.5	334,420	-0.04%	大賣/鉅額交易
2021/03/31	48	45.29	64	45.53	45.50	-16	335,169	0.00%
2021/03/30	63	43.97	28	43.90	43.80	35	332,613	0.01%
2021/03/29	66	43.51	57	44.04	43.80	9	334,642	0.00%
2021/03/26	21	42.52	75.5	42.88	43.05	-54.5	338,151	-0.02%
2021/03/25	151	42.40	58	41.89	41.70	93	342,399	0.03%	大買/
2021/03/24	36.5	43.18	29	43.31	43.70	7.5	344,151	0.00%
2021/03/23	174	44.82	147	44.16	42.75	27	341,620	0.01%	大買/大賣/
2021/03/22	23.1	44.52	113	45.20	45.85	-89.9	335,637	-0.03%	大賣/
2021/03/19	31.1	41.74	63	42.11	41.70	-31.9	335,053	-0.01%
2021/03/18	40	40.97	100	40.91	41.65	-60	336,025	-0.02%
2021/03/17	12.3	40.06	61.2	39.95	40.10	-48.9	338,081	-0.01%
2021/03/16	14.1	39.78	4	39.66	39.60	10.1	340,095	0.00%
2021/03/15	29	39.45	63	39.68	40.00	-34	343,638	-0.01%
2021/03/12	34.1	38.79	29	39.07	38.80	5.1	346,068	0.00%
2021/03/11	38	38.75	50	38.62	38.15	-12	345,247	0.00%
2021/03/10	51	38.12	33	38.28	38.05	18	343,580	0.01%
2021/03/09	2	37.10	18	37.77	38.40	-16	342,793	0.00%
2021/03/08	43	37.70	51	37.63	37.35	-8	342,626	0.00%
2021/03/05	12	37.45	15	37.30	37.30	-3	343,254	0.00%
2021/03/04	48	37.44	60	37.55	37.30	-12	344,270	0.00%
2021/03/03	37	37.08	66	37.16	38.05	-29	345,435	-0.01%
2021/03/02	44	37.53	46	38.45	36.50	-2	347,418	0.00%
2021/02/26	39.1	37.23	20	37.84	37.95	19.1	346,878	0.01%
2021/02/25	8	37.56	36.3	37.47	37.65	-28.3	346,065	-0.01%
2021/02/24	72	37.63	51.1	36.98	36.75	20.9	346,653	0.01%
2021/02/23	85	39.24	69	39.08	38.35	16	345,278	0.00%
2021/02/22	67	39.15	117.2	39.32	39.40	-50.2	343,575	-0.01%	大賣/
2021/02/19	21	37.34	29	37.17	36.85	-8	341,444	0.00%
2021/02/18	76	37.68	101.1	37.98	37.45	-25.1	340,564	-0.01%	大賣/
2021/02/17	67.8	35.18	19	35.31	36.70	48.8	334,836	0.01%
2021/02/05	13	33.93	16	34.01	33.70	-3	333,779	0.00%
2021/02/04	16	33.83	14	33.88	33.95	2	333,977	0.00%
2021/02/03	128	34.43	106	34.64	33.55	22	335,365	0.01%	大買/大賣/
2021/02/02	69	33.43	98	33.62	34.10	-29	334,637	-0.01%
2021/02/01	88	30.93	88	31.00	31.20	0	332,819	0.00%
2021/01/29	76	32.21	65	32.06	31.20	11	331,287	0.00%
2021/01/28	15	32.48	37	33.02	33.20	-22	329,188	-0.01%
2021/01/27	75	33.04	60	33.44	32.45	15	326,737	0.00%
2021/01/26	118	34.15	78	34.16	33.65	40	324,290	0.01%	大買/
2021/01/25	98	35.94	77.1	35.99	35.35	20.9	321,731	0.01%
2021/01/22	33	32.99	67.1	33.92	35.00	-34.1	317,020	-0.01%
2021/01/21	202	32.61	228.1	32.17	32.10	-26.1	311,919	-0.01%	大買/大賣/
2021/01/20	396	30.77	450	31.04	30.45	-54	307,578	-0.02%	大買/大賣/
2021/01/19	195	33.47	182	33.78	32.00	13.1	301,961	0.00%	大買/大賣/
2021/01/18	145.1	33.44	230	33.16	34.00	-85	298,582	-0.03%	大買/大賣/
2021/01/15	260	34.82	92.1	35.72	34.25	168	291,543	0.06%	大買/鉅額交易
2021/01/14	143.1	38.68	107	38.70	38.05	36.1	282,872	0.01%	大買/大賣/
2021/01/13	160	38.23	60	37.87	37.45	100	277,868	0.04%	大買/
2021/01/12	124.5	39.91	55	39.76	38.55	69.5	271,214	0.03%	大買/
2021/01/11	71.1	41.95	45	42.06	42.65	26.1	263,335	0.01%
2021/01/08	403.1	40.04	415.7	40.05	40.30	-12.6	258,827	0.00%	大買/大賣/
2021/01/07	231.1	39.27	239.3	39.69	38.45	-8.2	251,081	0.00%	大買/大賣/
2021/01/06	224.5	44.32	170.4	44.17	42.55	54.1	239,427	0.02%	大買/大賣/
2021/01/05	246.4	44.02	180.7	43.89	45.50	65.7	232,855	0.03%	大買/大賣/
2021/01/04	302	44.55	254	44.58	44.75	48	225,311	0.02%	大買/大賣/
2020/12/31	76	39.29	137.1	39.21	40.70	-61.1	217,707	-0.03%	大賣/
2020/12/30	145	37.86	117	37.75	38.20	28	211,301	0.01%	大買/大賣/
2020/12/29	171	38.68	86.1	38.14	38.35	84.9	206,347	0.04%	大買/
2020/12/28	65	35.58	107.3	36.32	36.75	-42.3	193,655	-0.02%	大賣/
2020/12/25	183	32.94	222.2	33.24	33.45	-39.2	191,484	-0.02%	大買/大賣/
2020/12/24	44	31.38	60	31.35	31.00	-16	186,562	-0.01%
2020/12/23	50	30.05	32	29.97	30.70	18	184,624	0.01%
2020/12/22	122	31.58	42.6	31.47	30.20	79.4	182,936	0.04%	大買/
2020/12/21	83	32.13	119.3	31.80	32.55	-36.3	178,077	-0.02%	大賣/
2020/12/18	107	30.56	149	30.49	30.60	-42	174,642	-0.02%	大買/大賣/
2020/12/17	449	29.65	438	29.69	29.50	11	169,195	0.01%	大買/大賣/
2020/12/16	362	29.69	382	29.58	29.65	-20	168,328	-0.01%	大買/大賣/
2020/12/15	122	29.42	56.1	29.41	28.65	65.9	165,748	0.04%	大買/
2020/12/14	557.1	28.43	645.1	28.69	29.45	-88	161,575	-0.05%	大買/大賣/
2020/12/11	97	27.65	72	27.75	27.15	25	159,719	0.02%
2020/12/10	319	28.88	226.1	28.98	28.90	92.9	156,348	0.06%	大買/大賣/
2020/12/09	201.1	28.11	111.5	28.09	28.50	89.6	157,119	0.06%	大買/大賣/
2020/12/08	795.1	26.55	792	26.55	26.65	3.1	154,716	0.00%	大買/大賣/
2020/12/07	13	24.63	23	24.24	24.25	-10	149,613	-0.01%
2020/12/04	29	24.28	36	24.33	24.20	-7	148,675	0.00%
2020/12/03	22	24.83	13	24.98	24.75	9	148,725	0.01%
2020/12/02	17	24.77	30	24.79	24.65	-13	150,359	-0.01%
2020/12/01	33	24.25	20	23.94	24.30	13	149,880	0.01%
2020/11/30	125	25.04	14	25.01	24.70	111	148,944	0.07%	大買/鉅額交易
2020/11/27	12	24.87	23	24.94	25.10	-11	147,374	-0.01%
2020/11/26	24	24.18	16	24.12	24.65	8	146,402	0.01%
2020/11/25	16	23.86	32.8	24.00	23.85	-16.8	145,358	-0.01%
2020/11/24	34	23.44	0.2	23.75	23.15	33.8	142,622	0.02%
2020/11/23	11.2	23.12	23.4	23.32	23.45	-12.2	141,379	-0.01%
2020/11/20	506	22.49	529.5	22.49	22.55	-23.5	141,017	-0.02%	大買/大賣/
2020/11/19	24	22.04	501	22.27	21.95	-477	142,743	-0.33%	大賣/鉅額交易
2020/11/18	575	22.26	103	22.17	22.50	472	140,647	0.34%	大買/大賣/鉅額交易
2020/11/17	2	20.95	36	20.88	21.10	-34	137,819	-0.02%
2020/11/16	0.9	20.30	7	20.30	20.50	-6.1	138,620	0.00%
2020/11/13	88	20.17	60	20.07	20.10	28	139,438	0.02%
2020/11/12	15	19.52	5	19.90	19.50	10	138,375	0.01%
2020/11/11	21	19.59	25	19.49	20.20	-4	138,779	0.00%
2020/11/10	91	20.68	33	20.11	19.95	58	137,101	0.04%
2020/11/09	23	21.53	148.6	21.44	21.70	-125.6	131,851	-0.10%	大賣/鉅額交易
2020/11/06	11	20.32	19.7	20.16	20.35	-8.7	128,364	-0.01%
2020/11/05	8	19.83	15	20.15	19.80	-7	127,834	-0.01%
2020/11/04	1	19.25	4	19.86	19.80	-3	126,762	0.00%
2020/11/03	10	19.50	66	19.25	19.25	-56	125,533	-0.04%
2020/11/02	15	19.31	34	19.32	19.20	-19	124,190	-0.02%
2020/10/30	21	19.04	22	19.24	18.90	-1	121,735	0.00%
2020/10/29	28	18.56	8	18.84	18.95	20	119,885	0.02%
2020/10/28	82	19.43	34	19.54	18.80	48	117,910	0.04%
2020/10/27	28	19.73	23	19.60	19.65	5	115,403	0.00%
2020/10/26	30	19.60	86	19.77	19.80	-56	113,934	-0.05%
2020/10/23	23	18.49	22.2	18.59	18.60	0.8	109,416	0.00%
2020/10/22	1	17.75	5	17.85	17.90	-4	106,951	0.00%
2020/10/21	0	0.00	5	17.95	17.85	-5	106,336	0.00%
2020/10/20	1	17.75	10	17.75	17.95	-9	105,733	-0.01%
2020/10/19	2	17.80	20	17.91	17.85	-18	104,644	-0.02%
2020/10/16	0	0.00	8	17.94	17.65	-8	103,316	-0.01%
2020/10/15	5	17.41	15	17.45	17.50	-10	101,167	-0.01%
2020/10/14	2	16.78	1	17.10	17.15	1	99,905	0.00%
2020/10/13	5	17.05	18	16.91	17.00	-13	98,781	-0.01%
2020/10/12	1	16.25	0	0.00	16.30	1	96,201	0.00%
2020/10/08	7	16.44	0	0.00	16.65	7	95,101	0.01%
2020/10/07	2	16.65	35	16.61	16.65	-33	94,341	-0.03%
2020/10/06	11	16.30	0	0.00	16.45	11	93,537	0.01%
2020/10/05	1	16.05	76.1	16.21	16.45	-75.1	92,554	-0.08%
2020/09/30	1	15.80	11	15.90	15.85	-10	90,775	-0.01%
2020/09/29	2	15.35	2	16.00	15.45	0	89,783	0.00%
2020/09/28	3	15.43	2	15.35	15.55	1	88,723	0.00%
2020/09/25	32	15.21	24	15.31	15.40	8	88,039	0.01%
2020/09/24	19	14.98	9	14.90	14.80	10	85,793	0.01%
2020/09/23	22	15.16	6	15.12	15.20	16	83,579	0.02%
2020/09/22	10	15.80	2	15.75	15.80	8	79,654	0.01%
2020/09/21	5	15.76	22	15.80	15.80	-17	78,597	-0.02%
2020/09/18	1	15.95	0	0.00	16.05	1	77,335	0.00%
2020/09/17	165	16.23	47	16.24	16.10	118	76,254	0.15%	大買/鉅額交易
2020/09/16	56	15.97	5	15.90	16.10	51	74,588	0.07%
2020/09/15	5	16.80	0	0.00	16.90	5	71,108	0.01%
2020/09/14	62	17.25	9	16.69	16.50	53	69,318	0.08%
2020/09/11	74	18.44	13	18.85	17.70	61	64,199	0.10%
2020/09/10	9	19.23	10	19.07	19.05	-1	60,379	0.00%
2020/09/09	20	18.76	10.4	18.97	19.00	9.6	59,235	0.02%
2020/09/08	27	18.71	12	18.69	18.70	15	57,847	0.03%
2020/09/07	90	19.33	43	19.35	18.80	47	55,986	0.08%
2020/09/04	28	18.26	32	18.37	18.80	-4	52,869	-0.01%
2020/09/03	8	18.08	42	17.86	18.20	-34	51,321	-0.07%
2020/09/02	11	17.39	0	0.00	17.60	11	49,450	0.02%
2020/09/01	21	16.98	16	17.04	17.20	5	48,390	0.01%
2020/08/31	27	17.52	11.4	17.32	17.40	15.7	46,838	0.03%
2020/08/28	22	16.26	21	16.63	16.35	1	43,576	0.00%
2020/08/27	11	16.25	1	16.50	16.25	10	42,409	0.02%
2020/08/26	14	16.50	20	16.31	16.45	-6	41,223	-0.01%
2020/08/25	12	16.07	82	16.17	16.30	-70	39,046	-0.18%
2020/08/24	0	0.00	1	15.20	15.20	-1	34,943	0.00%
2020/08/21	2	15.23	8	15.42	15.20	-6	34,183	-0.02%
2020/08/20	28	14.86	29	15.12	15.00	-1	32,488	0.00%
2020/08/19	14	15.43	6	15.48	15.40	8	29,075	0.03%
2020/08/18	76	15.14	37	15.05	15.20	39	26,709	0.15%
2020/08/17	44	14.45	218.7	14.85	14.90	-174.7	23,874	-0.73%	大賣/鉅額交易
2020/08/14	12	13.02	130.5	13.48	13.55	-118.5	21,723	-0.55%	大賣/鉅額交易
2020/08/13	0	0.00	5	12.50	12.35	-5	19,151	-0.03%
2020/08/11	29	12.57	8	12.56	12.45	21	18,327	0.11%
2020/08/10	8	12.08	29.1	12.20	12.50	-21.1	16,859	-0.12%
2020/08/07	10	11.30	30	11.38	11.40	-20	15,756	-0.13%
2020/08/06	285	11.05	285	11.10	11.15	0	15,304	0.00%	大買/大賣/
2020/07/31	0	0.00	5	11.20	11.00	-5	15,225	-0.03%
2020/07/30	0	0.00	2	11.05	11.05	-2	15,056	-0.01%
2020/07/27	0	0.00	350	10.95	10.80	-350	15,648	-2.24%	大賣/鉅額交易
2020/07/24	27	10.70	0	0.00	10.70	27	15,977	0.17%
2020/07/23	351	10.85	21	10.90	10.85	330	16,104	2.05%	大買/鉅額交易
2020/07/22	334	10.90	348	10.95	10.95	-14	16,134	-0.09%	大買/大賣/
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/10	2	10.80	0	0.00	10.75	2	16,836	0.01%
2020/07/07	300	11.20	650	11.11	11.25	-350	16,658	-2.10%	大買/大賣/鉅額交易
2020/07/06	350	11.15	17	11.08	11.15	333	16,800	1.98%	大買/鉅額交易
2020/07/03	0	0.00	377	11.10	11.15	-377	16,619	-2.27%	大賣/鉅額交易
2020/07/02	370	10.85	0	0.00	10.80	370	16,356	2.26%	大買/鉅額交易
2020/07/01	10	10.90	0	0.00	10.85	10	16,423	0.06%
2020/06/30	0.5	10.80	0	0.00	10.75	0.5	16,528	0.00%
2020/06/29	0	0.00	400	10.85	10.75	-400	16,612	-2.41%	大賣/鉅額交易
2020/06/24	208	10.75	203	10.85	10.75	5	16,690	0.03%	大買/大賣/
2020/06/23	400	10.70	400	10.80	10.75	0	16,845	0.00%	大買/大賣/
2020/06/22	401	10.90	5	10.90	10.75	396	16,764	2.36%	大買/鉅額交易
2020/06/19	17	10.81	0	0.00	10.80	17	16,841	0.10%
2020/06/17	10	11.15	1	11.25	11.25	9	16,616	0.05%
2020/06/16	0	0.00	1	11.10	11.25	-1	16,725	-0.01%
2020/06/15	26	10.78	1	10.85	10.75	25	16,923	0.15%
2020/06/12	3	10.80	2	10.80	10.85	1	17,087	0.01%
2020/06/11	104	11.15	556	11.11	10.95	-452	17,309	-2.61%	大買/大賣/鉅額交易
2020/06/10	100	11.30	0	0.00	11.25	100	17,420	0.57%
2020/06/09	351	11.30	1	11.35	11.30	350	17,670	1.98%	大買/鉅額交易
2020/06/08	134	11.50	479	11.40	11.35	-345	17,874	-1.93%	大買/大賣/鉅額交易
2020/06/05	5	11.35	0	0.00	11.40	5	17,760	0.03%
2020/06/03	355	11.25	0	0.00	11.30	355	17,902	1.98%	大買/鉅額交易
2020/06/01	3	11.23	30	11.08	11.20	-27	18,068	-0.15%
2020/05/29	31	10.92	5	11.05	10.90	26	17,956	0.14%
2020/05/28	0	0.00	0	10.85	10.90	0	17,750	0.00%
2020/05/27	403	10.85	800	10.93	10.85	-397	17,467	-2.27%	大買/大賣/鉅額交易
2020/05/26	601	10.90	500	10.95	10.95	101	17,513	0.58%	大買/大賣/鉅額交易
2020/05/25	300	10.75	0	0.00	10.75	300	17,480	1.72%	大買/鉅額交易
2020/05/22	3	10.80	0	0.00	10.75	3	17,500	0.02%
2020/05/21	1,147	10.99	1,147	11.04	11.00	0	17,444	0.00%	大買/大賣/
2020/05/20	1	10.70	0	0.00	10.75	1	16,708	0.01%
2020/05/19	9	10.70	0	0.00	10.70	9	16,592	0.05%
2020/05/18	0	0.00	300	10.55	10.70	-300	16,605	-1.81%	大賣/鉅額交易
2020/05/14	300	10.50	1	10.45	10.35	299	16,696	1.79%	大買/鉅額交易
2020/05/13	400	10.50	400	10.55	10.60	0	16,592	0.00%	大買/大賣/
2020/05/12	4	10.59	0	0.00	10.50	4	16,654	0.02%
2020/05/04	3	10.70	10	10.70	10.75	-7	16,637	-0.04%
2020/04/30	1	11.00	10	11.05	11.10	-9	16,615	-0.05%
2020/04/29	1	10.75	0	0.00	10.70	1	16,169	0.01%
2020/04/27	5	10.25	10	10.20	10.20	-5	16,250	-0.03%
2020/04/24	6	9.98	0	0.00	9.94	6	16,289	0.04%
2020/04/23	1	10.00	0	0.00	10.05	1	16,292	0.01%
2020/04/21	699	9.99	1,208	9.97	9.88	-509	16,366	-3.11%	大買/大賣/鉅額交易
2020/04/20	499	10.10	499	10.15	10.10	0	16,196	0.00%	大買/大賣/
2020/04/17	499	10.45	0	0.00	10.25	499	16,085	3.10%	大買/鉅額交易
2020/04/16	310	10.20	300	10.25	10.30	10	16,326	0.06%	大買/大賣/
2020/04/15	688	10.50	681	10.55	10.35	7	16,298	0.04%	大買/大賣/
2020/04/14	5	10.20	0	0.00	10.15	5	15,993	0.03%
2020/04/09	40	10.15	36	9.98	10.25	4	16,548	0.02%
2020/04/08	0	0.00	2	9.63	9.66	-2	16,231	-0.01%
2020/04/06	0	0.00	2	9.05	9.11	-2	15,969	-0.01%
2020/03/30	0	0.00	1	9.21	9.23	-1	15,543	-0.01%
2020/03/27	90	9.69	390	9.54	9.40	-300	15,373	-1.95%	大賣/鉅額交易
2020/03/26	50	9.64	0	0.00	9.67	50	15,138	0.33%
2020/03/25	250	9.65	0	0.00	9.68	250	15,140	1.65%	大買/鉅額交易
2020/03/19	0	0.00	2	9.27	9.20	-2	14,834	-0.01%
2020/03/18	0	0.00	5	9.51	9.50	-5	14,626	-0.03%
2020/03/17	16	9.45	0	0.00	9.42	16	14,397	0.11%
2020/03/16	0	0.00	28	10.10	9.86	-28	14,019	-0.20%
2020/03/12	2	11.20	0	0.00	11.10	2	13,317	0.02%
2020/03/11	3	11.70	83	11.56	11.55	-80	13,052	-0.61%
2020/03/10	530	11.45	451	11.50	11.70	79	13,299	0.59%	大買/大賣/
2020/03/05	2	11.70	0	0.00	11.85	2	12,641	0.02%
2020/03/02	3	11.40	0	0.00	11.40	3	12,380	0.02%
2020/02/26	10	11.70	0	0.00	11.60	10	12,284	0.08%
2020/02/24	0	0.00	350	11.55	11.55	-350	12,302	-2.84%	大賣/鉅額交易
2020/02/20	141	12.00	140	12.05	11.85	1	12,626	0.01%	大買/大賣/
2020/02/19	1,047	11.96	703	12.00	11.95	344	12,545	2.74%	大買/大賣/鉅額交易
2020/02/18	170	11.55	370	11.65	11.80	-200	12,318	-1.62%	大買/大賣/鉅額交易
2020/02/17	3	11.60	0	0.00	11.55	3	12,340	0.02%
2020/02/13	407	11.90	207	11.95	11.90	200	12,232	1.64%	大買/大賣/鉅額交易
2020/02/12	0	0.00	370.3	11.75	11.80	-370.3	12,237	-3.03%	大賣/鉅額交易
2020/02/11	370	11.65	1	11.60	11.65	369	12,133	3.04%	大買/鉅額交易
2020/02/05	760	11.69	760	11.76	11.70	0	13,176	0.00%	大買/大賣/
2020/02/04	241	11.55	241	11.60	11.60	0	13,085	0.00%	大買/大賣/
2020/02/03	2	11.43	0	0.00	11.45	2	13,083	0.02%
2020/01/31	16	11.75	5	11.70	11.75	11	13,329	0.08%
2020/01/30	7	12.01	0	0.00	11.80	7	13,347	0.05%
2020/01/20	21	12.95	0	0.00	12.95	21	13,050	0.16%
2020/01/17	250	13.00	255	12.95	13.00	-5	13,144	-0.04%	大買/大賣/
2020/01/16	30	13.02	0	0.00	13.00	30	13,165	0.23%
2020/01/15	0	0.00	1	13.20	13.15	-1	13,205	-0.01%
2020/01/14	50	13.20	50	13.25	13.20	0	13,241	0.00%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/08	10	12.60	5	12.66	12.60	5	12,602	0.04%
2020/01/07	0	0.00	3	12.90	12.90	-3	12,458	-0.02%
2020/01/06	0	0.00	8	13.05	13.00	-8	12,401	-0.06%
2020/01/03	1	12.75	5	12.94	13.00	-4	12,096	-0.03%
2020/01/02	10	12.70	4	12.70	12.70	6	11,649	0.05%
2019/12/26	0	0.00	2	12.55	12.50	-2	11,694	-0.02%
2019/12/20	3	12.47	0	0.00	12.40	3	11,969	0.03%
2019/12/18	0	0.00	0.2	12.55	12.65	-0.2	11,984	0.00%
2019/12/06	0	0.00	10	12.35	12.25	-10	11,693	-0.09%
2019/12/05	3	12.30	6	12.29	12.35	-3	11,600	-0.03%
2019/12/03	0	0.00	0.1	12.40	12.45	-0.1	11,336	0.00%
2019/11/29	1	12.45	0	0.00	12.40	1	11,292	0.01%
2019/11/25	0.4	12.35	0	0.00	12.35	0.4	10,860	0.00%
2019/11/21	0	0.00	0.5	12.55	12.55	-0.5	10,902	0.00%
2019/11/20	0	0.00	31	12.85	12.85	-31	10,885	-0.28%
2019/11/05	1	12.60	0	0.00	12.65	1	11,154	0.01%
2019/10/30	2	12.55	0	0.00	12.60	2	11,159	0.02%
2019/10/18	0	0.00	5	13.15	13.15	-5	12,024	-0.04%
2019/10/14	2	12.85	2	12.90	12.90	0	12,248	0.00%
2019/10/09	4	12.65	0	0.00	12.70	4	12,238	0.03%
2019/10/08	1	12.70	0	0.00	12.70	1	12,213	0.01%
2019/10/07	1	12.75	0	0.00	12.75	1	12,237	0.01%
2019/10/04	1	12.75	21	12.80	12.75	-20	12,291	-0.16%
2019/10/03	1	12.70	0	0.00	12.70	1	12,315	0.01%
2019/10/02	1	13.00	0	0.00	13.05	1	12,431	0.01%
2019/09/27	2	13.08	0	0.00	13.00	2	12,493	0.02%
2019/09/26	2	13.13	0	0.00	13.10	2	12,573	0.02%
2019/09/25	1	13.10	0	0.00	13.15	1	12,805	0.01%
2019/09/24	0.4	13.00	0	0.00	13.05	0.4	13,149	0.00%
2019/09/20	1	13.15	0	0.00	13.10	1	13,139	0.01%
2019/09/19	1	13.10	0	0.00	13.10	1	13,148	0.01%
2019/09/18	2	13.23	0	0.00	13.10	2	13,170	0.02%
2019/09/16	2	13.03	0	0.00	13.00	2	13,336	0.01%
2019/09/05	0	0.00	540	13.00	13.05	-540	13,032	-4.14%	大賣/鉅額交易
2019/09/04	270	12.95	0	0.00	12.90	270	12,923	2.09%	大買/鉅額交易
2019/09/03	271	12.90	270	12.95	12.85	1	12,870	0.01%	大買/大賣/
2019/09/02	270	12.90	0	0.00	12.85	270	12,927	2.09%	大買/鉅額交易
2019/08/26	3	12.58	0	0.00	12.55	3	12,879	0.02%
2019/08/16	5	12.45	0	0.00	12.65	5	12,780	0.04%
2019/08/15	5	12.60	0	0.00	12.65	5	12,550	0.04%
2019/08/14	0	0.00	80	12.85	12.90	-80	12,447	-0.64%
2019/08/13	60	13.22	0	0.00	13.10	60	12,140	0.49%
2019/08/08	0	0.00	5	13.40	13.35	-5	12,163	-0.04%
2019/08/06	0	0.00	2	13.20	13.25	-2	12,195	-0.02%
2019/08/02	4	13.61	0	0.00	13.40	4	12,013	0.03%
2019/08/01	6	14.14	0	0.00	14.10	6	11,675	0.05%
2019/07/29	0	0.00	2	14.10	14.20	-2	11,589	-0.02%
2019/07/26	0	0.00	0.1	13.95	14.00	-0.1	11,462	0.00%
2019/07/25	0	0.00	3	14.20	14.10	-3	11,566	-0.03%
2019/07/24	30	13.82	0	0.00	13.75	30	11,420	0.26%
2019/07/23	100	13.98	1	14.05	14.00	99	11,295	0.88%
2019/07/22	2	14.15	141.5	13.81	14.15	-139.5	11,146	-1.25%	大賣/鉅額交易
2019/07/19	2	13.65	1	13.65	13.65	1	10,570	0.01%
2019/07/18	5	13.50	0	0.00	13.50	5	10,554	0.05%
2019/07/16	0	0.00	6	13.45	13.45	-6	11,011	-0.05%
2019/07/10	1	13.45	0	0.00	13.45	1	11,847	0.01%
2019/07/09	0	0.00	3	13.25	13.40	-3	12,327	-0.02%
2019/07/08	4	13.35	0	0.00	13.30	4	12,318	0.03%
2019/07/03	0	0.00	0.2	13.30	13.40	-0.2	11,851	0.00%
2019/07/02	0	0.00	1	13.20	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	6	12.97	13.10	-6	11,539	-0.05%
2019/06/28	0.6	12.45	0	0.00	12.45	0.6	11,211	0.01%
2019/06/26	20	12.60	0	0.00	12.60	20	11,197	0.18%
2019/06/24	0	0.00	25	12.55	12.50	-25	11,265	-0.22%
2019/06/21	223	12.45	223	12.50	12.45	0	11,358	0.00%	大買/大賣/
2019/06/20	400	12.40	400	12.45	12.50	0	11,438	0.00%	大買/大賣/
2019/06/19	0	0.00	3	12.15	12.15	-3	11,244	-0.03%
2019/06/06	1	11.90	16.3	11.95	11.95	-15.3	11,392	-0.13%
2019/06/03	1	12.00	0	0.00	11.95	1	11,386	0.01%
2019/05/28	0	0.00	500	12.00	11.90	-500	11,758	-4.25%	大賣/鉅額交易
2019/05/27	53	12.10	0	0.00	12.05	53	11,810	0.45%
2019/05/24	451	12.14	0	0.00	12.10	451	11,993	3.76%	大買/鉅額交易
2019/05/23	4	11.90	5	11.98	11.95	-1	12,022	-0.01%
2019/05/22	0	0.00	4	12.15	12.10	-4	12,203	-0.03%
2019/05/20	27	12.11	0	0.00	12.05	27	12,246	0.22%
2019/05/16	0	0.00	4	12.30	12.30	-4	12,273	-0.03%
2019/05/10	30	12.60	30	12.70	12.50	0	12,205	0.00%
2019/05/06	2	13.00	1	13.00	13.05	1	11,436	0.01%
2019/05/03	0	0.00	27	13.60	13.70	-27	10,955	-0.25%
2019/05/02	0	0.00	0.2	13.65	13.75	-0.2	10,789	0.00%
2019/04/30	0	0.00	0.5	13.45	13.55	-0.5	10,535	0.00%
2019/04/29	1	13.35	1	13.40	13.40	0	10,393	0.00%
2019/04/24	0	0.00	1	13.40	13.20	-1	10,129	-0.01%
2019/04/23	22	13.24	0	13.35	13.45	22	10,026	0.22%
2019/04/22	0	0.00	2	13.40	13.30	-2	9,816	-0.02%
2019/04/18	0	0.00	31.4	12.62	12.60	-31.4	8,979	-0.35%
2019/04/16	30	12.65	0	0.00	12.65	30	8,641	0.35%
2019/04/15	2	12.70	113	12.55	12.60	-111	8,450	-1.31%	大賣/鉅額交易
2019/04/10	0	0.00	12	12.00	12.05	-12	7,931	-0.15%
2019/04/08	2	12.05	0	0.00	12.05	2	8,021	0.02%
2019/04/02	0	0.00	0	11.85	11.90	0	7,976	0.00%
2019/04/01	8	11.85	0	0.00	11.85	8	7,937	0.10%
2019/03/26	20	11.85	0	0.00	11.85	20	8,036	0.25%
2019/03/25	20	12.00	7	12.05	11.90	13	7,976	0.16%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/21	0	0.00	5	12.15	12.15	-5	8,141	-0.06%
2019/03/20	0	0.00	7	12.20	12.15	-7	8,494	-0.08%
2019/03/19	0	0.00	1	12.15	12.15	-1	8,523	-0.01%
2019/03/18	0	0.00	3.3	12.14	12.15	-3.3	8,704	-0.04%
2019/03/12	45	12.28	530	12.30	12.30	-485	9,116	-5.32%	大賣/鉅額交易
2019/03/11	30	12.20	0	0.00	12.20	30	9,543	0.31%
2019/03/08	0	12.15	0	0.00	12.15	0	10,064	0.00%
2019/03/07	30	12.25	30.1	12.10	12.15	-0.1	11,056	0.00%
2019/03/06	0	0.00	7	12.20	12.25	-7	11,288	-0.06%
2019/03/05	649	12.24	150	12.20	12.20	499	11,745	4.25%	大買/大賣/鉅額交易
2019/03/04	632	12.44	613	12.48	12.40	19	11,900	0.16%	大買/大賣/
2019/02/27	0	0.00	40	12.50	12.45	-40	11,874	-0.34%
2019/02/26	200	12.35	200	12.45	12.50	0	11,688	0.00%	大買/大賣/
2019/02/25	51	12.30	0	0.00	12.25	51	11,552	0.44%
2019/02/21	220	12.06	726	12.12	12.25	-506	11,478	-4.41%	大買/大賣/鉅額交易
2019/02/20	499	11.95	499	12.00	12.00	0	11,234	0.00%	大買/大賣/
2019/02/19	170	11.90	170	11.95	11.90	0	11,208	0.00%	大買/大賣/
2019/02/15	185	11.95	6	11.95	11.85	179	11,419	1.57%	大買/鉅額交易
2019/02/14	40	11.85	0	0.00	11.90	40	11,375	0.35%
2019/02/13	140	11.85	1	11.85	11.85	139	11,295	1.23%	大買/鉅額交易
2019/02/12	160	11.90	0	11.95	11.90	160	11,316	1.41%	大買/鉅額交易
2019/02/11	3	12.00	1	12.00	11.95	2	11,325	0.02%
2019/01/29	0	0.00	2	12.00	12.05	-2	11,310	-0.02%
2019/01/25	0	0.00	3	12.05	12.05	-3	11,464	-0.03%
2019/01/24	0	0.00	2	11.95	12.00	-2	11,578	-0.02%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/22	60	12.00	3	12.10	12.10	57	11,772	0.48%
2019/01/18	0	0.00	1	12.05	12.05	-1	11,933	-0.01%
2019/01/17	50	11.95	0	0.00	12.00	50	12,116	0.41%
2019/01/07	10	11.80	7	11.75	11.95	3	12,443	0.02%
2019/01/04	0	0.00	2	11.75	11.60	-2	12,540	-0.02%
2019/01/03	1	11.90	1	11.85	11.85	0	12,761	0.00%
2018/12/28	1	11.95	0	0.00	11.90	1	12,788	0.01%
2018/12/27	0	0.00	6	12.05	12.00	-6	12,791	-0.05%
2018/12/25	0	0.00	1	11.80	11.85	-1	12,773	-0.01%
2018/12/22	0.5	12.05	1	12.00	12.05	-0.5	12,700	0.00%
2018/12/20	1	12.60	0	0.00	12.30	1	12,629	0.01%
2018/12/19	29.1	12.54	2	12.60	12.55	27.1	12,524	0.22%
2018/12/18	0	0.00	13	12.63	12.50	-13	12,435	-0.10%
2018/12/17	1	12.60	2	12.80	12.85	-1	12,300	-0.01%
2018/12/14	1	12.50	2	12.45	12.50	-1	12,009	-0.01%
2018/12/13	0	0.00	10	12.28	12.50	-10	12,011	-0.08%
2018/12/11	0.2	12.05	6.2	11.99	12.05	-6	11,561	-0.05%
2018/12/10	1	11.75	2	12.00	11.80	-1	11,391	-0.01%
2018/12/07	0	0.00	1	12.05	12.00	-1	11,284	-0.01%
2018/12/06	1	11.85	20	11.88	11.90	-19	11,273	-0.17%
2018/12/04	0	0.00	67	12.28	12.25	-67	10,963	-0.61%
2018/12/03	0	0.00	1.6	12.03	11.95	-1.6	10,609	-0.01%
2018/11/30	1	11.70	1	11.75	11.65	0	10,062	0.00%
2018/11/29	0	0.00	5	12.14	12.00	-5	9,059	-0.06%
2018/11/28	23	12.13	2	12.10	12.15	21	8,833	0.24%
2018/11/27	0	0.00	1	11.55	11.75	-1	8,377	-0.01%
2018/11/26	0	0.00	1	11.75	11.65	-1	8,199	-0.01%
2018/11/22	0	0.00	10	11.60	11.60	-10	8,228	-0.12%
2018/11/19	2	11.70	0	0.00	11.70	2	8,201	0.02%
2018/11/16	0	0.00	1	11.65	11.70	-1	8,206	-0.01%
2018/11/09	31	11.30	0	0.00	11.25	31	8,074	0.38%
2018/11/08	1	11.40	1	11.35	11.40	0	8,073	0.00%
2018/11/06	0	0.00	1	11.30	11.30	-1	8,073	-0.01%
2018/11/02	0	0.00	1	11.30	11.35	-1	8,002	-0.01%
2018/11/01	21	11.25	0	0.00	11.25	21	8,056	0.26%
2018/10/30	0	0.00	9	11.30	11.35	-9	8,099	-0.11%
2018/10/29	3	11.22	0	0.00	11.15	3	8,089	0.04%
2018/10/25	10	11.50	0	0.00	11.40	10	8,166	0.12%
2018/10/23	0	0.00	1	12.05	11.85	-1	8,012	-0.01%
2018/10/19	1	12.00	0	0.00	12.35	1	7,969	0.01%
2018/10/18	1	12.30	0.1	12.15	12.15	1	7,878	0.01%
2018/10/17	1	11.85	0	0.00	11.70	1	7,784	0.01%
2018/10/15	2	11.75	0	0.00	11.75	2	7,789	0.03%
2018/10/12	2	11.70	0	0.00	11.70	2	7,777	0.03%
2018/10/11	8	11.60	0	0.00	11.55	8	7,688	0.10%
2018/10/09	2	12.60	0	0.00	12.55	2	7,394	0.03%
2018/10/08	0	0.00	1	12.65	12.45	-1	7,373	-0.01%
2018/10/05	4	12.68	25	12.73	12.45	-21	7,348	-0.29%
2018/10/01	0	0.00	3	13.05	13.05	-3	7,518	-0.04%
2018/09/27	0	0.00	2	13.00	13.05	-2	7,588	-0.03%
2018/09/25	0	0.00	30	12.85	12.90	-30	7,581	-0.40%
2018/09/12	1	12.20	0	0.00	12.20	1	8,844	0.01%
2018/09/11	1	12.20	37	12.24	12.30	-36	8,988	-0.40%
2018/09/10	2	12.20	0	0.00	12.10	2	9,068	0.02%
2018/09/07	2	12.50	2	12.60	12.35	0	8,996	0.00%
2018/09/06	3	12.60	0	0.00	12.60	3	8,936	0.03%
2018/09/04	1	12.90	0	0.00	12.90	1	8,931	0.01%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/30	1	13.00	0	0.00	12.85	1	9,112	0.01%
2018/08/28	0	0.00	54	13.47	13.55	-54	8,936	-0.60%
2018/08/27	1	13.45	0	0.00	13.40	1	8,847	0.01%
2018/08/23	0	0.00	1	13.65	13.55	-1	8,969	-0.01%
2018/08/22	0	0.00	7	13.59	13.65	-7	9,155	-0.08%
2018/08/21	0	0.00	60	13.41	13.45	-60	9,269	-0.65%
2018/08/20	1	13.15	0	0.00	13.10	1	9,333	0.01%
2018/08/17	4	13.10	20	13.25	13.00	-16	9,325	-0.17%
2018/08/16	5	13.15	0	0.00	13.30	5	9,419	0.05%
2018/08/15	2	13.30	1	13.45	13.30	1	9,503	0.01%
2018/08/13	5	13.56	6	13.48	13.45	-1	10,142	-0.01%
2018/08/10	2	13.95	2	13.93	13.90	0	10,133	0.00%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/08	1	14.15	0	0.00	14.15	1	10,192	0.01%
2018/08/01	0	0.00	3	14.13	14.15	-3	10,196	-0.03%
2018/07/31	1	13.70	0	0.00	13.85	1	10,106	0.01%
2018/07/30	1	13.90	0	0.00	13.75	1	10,216	0.01%
2018/07/27	17	13.73	1	13.60	13.80	16	10,222	0.16%
2018/07/26	0	0.00	4	13.50	13.60	-4	10,251	-0.04%
2018/07/20	1	13.40	0	0.00	13.40	1	11,007	0.01%
2018/07/19	0	0.00	1	13.35	13.45	-1	11,111	-0.01%
2018/07/18	5	13.30	0	0.00	13.40	5	11,359	0.04%
2018/07/17	1	13.10	0	0.00	13.20	1	11,352	0.01%
2018/07/16	10	13.00	0	0.00	13.00	10	11,369	0.09%
2018/07/12	26	12.98	0	0.00	12.90	26	11,588	0.22%
2018/07/11	2	12.95	0	0.00	13.10	2	11,641	0.02%
2018/07/09	20	12.88	0	0.00	12.85	20	11,692	0.17%
2018/07/06	12	12.92	0	0.00	12.85	12	11,718	0.10%
2018/07/03	0	0.00	1	13.35	13.20	-1	11,842	-0.01%
2018/07/02	1	13.40	52	13.40	13.35	-51	11,812	-0.43%
2018/06/29	0	0.00	1	12.95	13.00	-1	11,668	-0.01%
2018/06/28	6	12.88	0	0.00	12.95	6	11,482	0.05%
2018/06/27	1	13.40	0	0.00	13.05	1	11,368	0.01%
2018/06/26	2	13.40	6	13.39	13.30	-4	11,309	-0.04%
2018/06/25	4	14.05	0	0.00	13.80	4	11,240	0.04%
2018/06/21	3	14.32	0	0.00	14.25	3	11,323	0.03%
2018/06/20	12	14.35	0	0.00	14.35	12	11,437	0.10%
2018/06/19	1	14.60	0	0.00	14.55	1	11,403	0.01%
2018/06/14	0	0.00	0.1	14.70	14.75	-0.1	12,018	0.00%
2018/06/13	10	14.75	0	0.00	14.75	10	12,526	0.08%
2018/06/12	1	14.80	0	0.00	14.75	1	12,633	0.01%
2018/06/11	5	14.79	0	0.00	14.65	5	12,648	0.04%
2018/06/08	30	14.83	0	0.00	14.80	30	12,606	0.24%
2018/06/07	31	14.90	0	0.00	14.95	31	12,679	0.24%
2018/06/05	10	14.90	10	15.00	15.00	0	13,099	0.00%
2018/06/04	10	14.90	0	0.00	14.95	10	13,119	0.08%
2018/06/01	5	14.75	0	0.00	14.90	5	13,142	0.04%
2018/05/31	0	0.00	1	14.70	14.85	-1	13,396	-0.01%
2018/05/30	13	14.82	0	0.00	14.75	13	13,509	0.10%
2018/05/29	20	15.08	0	0.00	15.05	20	13,537	0.15%
2018/05/28	0	0.00	1	15.20	15.35	-1	13,735	-0.01%
2018/05/25	2	15.15	1	15.30	15.10	1	13,828	0.01%
2018/05/24	1	15.25	0	0.00	15.25	1	13,928	0.01%
2018/05/22	2	15.68	21	15.73	15.40	-19	13,950	-0.14%
2018/05/15	0	0.00	10	14.75	14.80	-10	14,406	-0.07%
2018/05/14	22	14.60	0.1	14.65	14.65	21.9	15,200	0.14%
2018/05/07	3	15.18	2	14.95	14.95	1	15,977	0.01%
2018/05/02	0	0.00	13	15.15	15.05	-13	16,161	-0.08%
2018/04/30	14	15.06	3	15.08	15.10	11	16,509	0.07%
2018/04/27	2	14.30	0	0.00	14.30	2	16,687	0.01%
2018/04/26	10	14.40	0	0.00	14.20	10	17,170	0.06%
2018/04/25	6	14.30	0	0.00	14.30	6	17,237	0.03%
2018/04/24	16	14.73	0	0.00	14.55	16	17,631	0.09%
2018/04/19	7	14.96	1	14.95	14.95	6	18,319	0.03%
2018/04/18	1	14.95	0	0.00	14.75	1	18,481	0.01%
2018/04/17	4	14.71	0	0.00	14.70	4	18,938	0.02%
2018/04/16	14	14.98	1	15.10	14.90	13	19,295	0.07%
2018/04/12	5	15.00	0	0.00	15.00	5	20,260	0.02%
2018/04/10	20	15.10	0	0.00	15.10	20	24,086	0.08%
2018/04/03	4	15.10	0	0.00	15.15	4	28,495	0.01%
2018/04/02	0	0.00	5	15.25	15.20	-5	28,675	-0.02%
2018/03/31	10	15.15	0	0.00	15.15	10	28,786	0.03%
2018/03/30	30	15.12	0	0.00	15.10	30	29,003	0.10%
2018/03/29	11	15.06	0	0.00	15.05	11	29,102	0.04%
2018/03/28	41	15.13	0	0.00	15.10	41	29,124	0.14%
2018/03/26	7	15.20	0	0.00	15.20	7	29,356	0.02%
2018/03/22	5	15.80	0	0.00	15.75	5	29,682	0.02%
2018/03/21	0	0.00	1	15.80	15.90	-1	29,610	0.00%
2018/03/19	1	16.20	0	0.00	16.20	1	29,292	0.00%
2018/03/16	10	15.60	0	0.00	15.60	10	29,043	0.03%
2018/03/14	20	15.65	0	0.00	15.70	20	29,378	0.07%
2018/03/13	0	0.00	1	15.70	15.70	-1	29,749	0.00%
2018/03/12	0	0.00	1	15.85	15.85	-1	31,022	0.00%
2018/03/09	11	15.45	12	15.50	15.45	-1	31,322	0.00%
2018/03/07	10	15.10	0	0.00	15.05	10	32,137	0.03%
2018/03/06	20	15.15	10	15.10	15.05	10	32,372	0.03%
2018/03/05	9	15.25	0	0.00	15.20	9	32,372	0.03%
2018/03/02	10	15.55	1	15.50	15.55	9	32,368	0.03%
2018/03/01	2	15.83	0	0.00	15.90	2	32,670	0.01%
2018/02/27	2	15.60	0	0.00	15.45	2	32,580	0.01%
2018/02/23	4	15.60	0	0.00	15.50	4	32,621	0.01%
2018/02/22	4	15.58	0	0.00	15.60	4	32,912	0.01%
2018/02/08	1	15.40	0	0.00	15.25	1	32,727	0.00%
2018/02/07	5	15.60	0	0.00	15.50	5	32,820	0.02%
2018/02/06	14	15.29	0	0.00	15.30	14	33,097	0.04%
2018/02/05	4	16.40	0	0.00	16.45	4	32,631	0.01%
2018/02/02	2	16.90	1	16.95	16.80	1	32,616	0.00%
2018/02/01	8	17.14	0	0.00	17.15	8	32,782	0.02%
2018/01/30	4	17.20	0	0.00	17.20	4	33,901	0.01%
2018/01/29	13	17.32	30	17.37	17.50	-17	33,872	-0.05%
2018/01/25	0	0.00	5	17.35	17.40	-5	34,056	-0.01%
2018/01/24	0	0.00	1	17.50	17.60	-1	34,671	0.00%
2018/01/23	11	17.27	9	17.09	17.15	2	34,505	0.01%
2018/01/22	22	17.62	0	0.00	17.50	22	34,772	0.06%
2018/01/19	1	18.05	0	0.00	18.05	1	34,455	0.00%
2018/01/18	0	0.00	2	18.00	18.10	-2	34,640	-0.01%
2018/01/17	5	17.70	0	0.00	18.05	5	34,805	0.01%
2018/01/16	12	17.82	0	0.00	17.80	12	35,518	0.03%
2018/01/15	10	18.10	0	0.00	18.05	10	35,990	0.03%
2018/01/11	30	18.02	6	18.04	17.85	24	35,930	0.07%
2018/01/10	3	17.95	24	18.05	17.75	-21	35,893	-0.06%
2018/01/09	21	18.24	8	18.23	18.20	13	35,609	0.04%
2018/01/08	19	18.48	1	18.45	18.40	18	35,487	0.05%
2018/01/05	76	18.50	26	18.56	18.70	50	35,212	0.14%
2018/01/04	4	17.76	2	17.63	18.15	2	32,858	0.01%
2018/01/03	18	18.12	1	18.05	17.70	17	31,810	0.05%
2018/01/02	11	16.99	25	17.31	17.95	-14	29,691	-0.05%