長榮 (2603)-合庫-台南券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4694人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	18.2	184.84	52.3	185.85	187.00	-34.1	36,888	-0.09%
2024/04/25	9	179.56	11.2	180.46	181.00	-2.2	36,262	-0.01%
2024/04/24	12.2	177.65	75.4	179.62	180.00	-63.2	36,522	-0.17%
2024/04/23	58	173.00	24	174.35	173.50	34	36,537	0.09%
2024/04/22	11.6	176.70	70.7	179.71	174.00	-59.1	36,681	-0.16%
2024/04/19	11	172.82	107.7	175.59	172.50	-96.7	36,159	-0.27%	大賣/
2024/04/18	24	169.04	12	168.17	168.00	12	36,032	0.03%
2024/04/17	12.2	170.74	7	172.36	170.50	5.2	36,093	0.01%
2024/04/16	99	173.19	107	171.05	170.50	-8	36,505	-0.02%	大賣/
2024/04/15	45	174.79	102.2	177.96	178.00	-57.2	37,006	-0.15%	大賣/
2024/04/12	9	175.22	35.2	176.48	176.50	-26.2	37,086	-0.07%
2024/04/11	16.1	173.63	58.2	174.68	175.00	-42.1	37,542	-0.11%
2024/04/10	99.1	170.75	6	169.92	169.00	93.1	38,445	0.24%
2024/04/09	2	172.00	3.4	170.00	171.00	-1.4	39,073	0.00%
2024/04/08	2.3	165.74	0	168.00	168.00	2.3	39,673	0.01%
2024/04/03	4.1	165.65	12	165.92	165.00	-7.9	39,600	-0.02%
2024/04/02	24.4	165.15	7	165.43	165.50	17.4	39,719	0.04%
2024/04/01	62.3	168.82	26	167.87	167.50	36.3	39,542	0.09%
2024/03/29	76.7	173.25	55.1	175.86	172.00	21.6	39,509	0.05%
2024/03/28	63.3	175.41	67.5	176.37	176.00	-4.3	39,026	-0.01%
2024/03/27	14	175.36	13.4	175.14	175.50	0.6	38,886	0.00%
2024/03/26	11.3	170.72	7	171.07	171.50	4.3	39,666	0.01%
2024/03/25	25.6	172.02	22.4	173.79	173.50	3.2	40,019	0.01%
2024/03/22	39	171.46	31.6	170.89	170.00	7.4	40,849	0.02%
2024/03/21	41.6	177.83	22.2	177.31	175.00	19.4	41,611	0.05%
2024/03/20	71.6	180.73	48.4	180.66	176.00	23.2	41,532	0.06%
2024/03/19	28.1	170.73	47.4	172.86	177.00	-19.3	40,415	-0.05%
2024/03/18	32.5	163.54	33	163.38	164.50	-0.5	39,780	0.00%
2024/03/15	131.8	168.66	140	169.25	166.50	-8.2	40,039	-0.02%	大買/大賣/
2024/03/14	74.8	184.47	22	182.93	183.50	52.8	38,795	0.14%
2024/03/13	25.9	191.41	22.2	191.93	191.00	3.7	38,018	0.01%
2024/03/12	14.4	185.53	58.9	186.10	187.50	-44.6	37,317	-0.12%
2024/03/11	21	179.57	9.1	181.26	180.00	11.9	36,896	0.03%
2024/03/08	68	180.77	44.1	182.94	179.50	23.9	36,775	0.07%
2024/03/07	35.5	177.10	54.2	177.08	177.50	-18.7	36,257	-0.05%
2024/03/06	25.3	171.83	9	172.06	171.50	16.3	35,864	0.05%
2024/03/05	17.3	173.71	39.5	174.48	173.50	-22.2	35,697	-0.06%
2024/03/04	6.1	165.81	60.2	168.58	172.00	-54.1	35,258	-0.15%
2024/03/01	36.2	165.17	14	165.96	165.00	22.2	34,722	0.06%
2024/02/29	9	165.00	46.7	164.95	165.50	-37.7	34,435	-0.11%
2024/02/27	8	161.00	9	161.94	159.50	-1	33,938	0.00%
2024/02/26	3.1	159.00	20.5	159.33	160.00	-17.4	33,830	-0.05%
2024/02/23	42.4	161.47	34.2	160.99	159.50	8.2	33,829	0.02%
2024/02/22	8.2	162.68	45.7	161.33	162.50	-37.5	33,543	-0.11%
2024/02/21	11	156.36	31	156.90	155.00	-20	32,882	-0.06%
2024/02/20	13.3	153.46	20.2	153.29	153.50	-7	32,583	-0.02%
2024/02/19	3	148.67	0.4	148.50	149.00	2.6	32,553	0.01%
2024/02/16	24	149.50	8.4	151.07	148.00	15.6	32,785	0.05%
2024/02/15	25	147.64	6	148.33	149.00	19	33,361	0.06%
2024/02/05	8	151.06	5	151.60	152.00	3	33,037	0.01%
2024/02/02	66.4	151.29	3	151.67	150.00	63.4	32,998	0.19%
2024/02/01	5	155.90	44.5	155.64	157.00	-39.5	32,542	-0.12%
2024/01/31	5	150.40	0	0.00	150.50	5	32,117	0.02%
2024/01/30	3	151.83	9	151.89	151.50	-6	32,035	-0.02%
2024/01/29	2	151.00	1.1	151.00	151.50	0.9	32,167	0.00%
2024/01/26	7	150.71	7	152.64	151.00	0	32,157	0.00%
2024/01/25	28.1	152.12	7	151.71	151.50	21.1	32,011	0.07%
2024/01/24	11.1	154.23	6	156.58	153.50	5.1	31,874	0.02%
2024/01/23	16	153.19	5	152.40	152.50	11	31,848	0.03%
2024/01/22	12.1	149.72	9	151.11	152.50	3.1	31,840	0.01%
2024/01/19	22	154.86	3.5	154.57	155.00	18.5	31,526	0.06%
2024/01/18	25	155.22	21.5	157.01	158.00	3.5	31,319	0.01%
2024/01/17	12.4	152.27	17	152.76	152.50	-4.7	30,863	-0.02%
2024/01/16	28.2	156.05	40	153.68	153.50	-11.8	30,351	-0.04%
2024/01/15	36.1	158.86	25.4	158.66	158.50	10.8	29,887	0.04%
2024/01/12	17.4	155.45	32.9	155.20	156.50	-15.5	29,552	-0.05%
2024/01/11	28.2	149.08	9.4	149.16	149.00	18.8	28,933	0.06%
2024/01/10	12.3	148.03	14	148.04	148.00	-1.7	28,833	-0.01%
2024/01/09	144.9	150.48	24.1	151.67	151.50	120.8	28,159	0.43%	大買/鉅額交易
2024/01/08	53	160.53	17.2	161.01	160.50	35.8	27,201	0.13%
2024/01/05	32.1	161.10	28.1	162.16	162.50	4	26,660	0.02%
2024/01/04	86	161.46	58.5	161.18	161.00	27.5	26,027	0.11%
2024/01/03	42.4	153.73	36.3	153.73	155.00	6.1	25,080	0.02%
2024/01/02	44	151.70	164.2	151.40	151.00	-120.2	24,376	-0.49%	大賣/鉅額交易
2023/12/29	13	143.58	4	142.38	143.50	9	23,571	0.04%
2023/12/28	72.3	143.69	18	143.78	143.00	54.3	23,503	0.23%
2023/12/27	49.1	148.65	59.2	148.90	147.00	-10.1	23,295	-0.04%
2023/12/26	188.3	145.65	51.1	144.99	146.50	137.2	23,118	0.59%	大買/鉅額交易
2023/12/25	81.6	144.12	68.6	145.03	142.00	13	22,603	0.06%
2023/12/22	25.4	151.52	79.1	150.90	153.00	-53.8	21,338	-0.25%
2023/12/21	112.8	150.43	80	150.41	152.00	32.8	20,511	0.16%	大買/
2023/12/20	65	145.96	57.1	146.20	148.00	8	19,284	0.04%
2023/12/19	50.3	145.92	123.1	144.83	147.00	-72.8	18,551	-0.39%	大賣/
2023/12/18	107.3	141.39	120.3	139.53	141.50	-13	17,480	-0.07%	大買/大賣/
2023/12/15	6	132.67	18	133.47	134.00	-12	16,324	-0.07%
2023/12/14	53.4	128.91	60.5	128.07	129.00	-7.1	15,980	-0.04%
2023/12/13	23.2	128.62	29.4	128.05	129.50	-6.2	16,287	-0.04%
2023/12/12	64.7	127.67	77.3	126.96	129.00	-12.7	17,166	-0.07%
2023/12/11	16	120.31	18.5	120.42	122.00	-2.5	16,528	-0.02%
2023/12/08	0	0.00	3	118.00	118.50	-3	16,123	-0.02%
2023/12/07	3.2	115.66	7	115.50	115.50	-3.9	16,004	-0.02%
2023/12/06	3.2	115.88	1	118.00	117.00	2.2	16,028	0.01%
2023/12/05	13	117.00	10	117.00	117.50	3	15,952	0.02%
2023/12/04	29	117.36	22.5	117.55	118.50	6.5	15,627	0.04%
2023/12/01	14	113.96	2	114.00	114.50	12	15,074	0.08%
2023/11/30	5	111.60	0	0.00	112.00	5	15,019	0.03%
2023/11/29	6.1	112.25	4	112.00	112.00	2.1	15,059	0.01%
2023/11/28	8	113.81	1	114.50	114.00	7	14,999	0.05%
2023/11/27	4	113.50	1	113.50	113.50	3	14,933	0.02%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	1.1	112.00	0	0.00	112.00	1.1	14,926	0.01%
2023/11/21	3	113.33	0	0.00	113.50	3	14,894	0.02%
2023/11/20	6.1	113.34	2	114.00	114.00	4.1	14,878	0.03%
2023/11/17	4	115.13	3	115.33	115.00	1	14,806	0.01%
2023/11/16	5	116.10	57.5	116.92	117.00	-52.5	14,770	-0.36%
2023/11/15	7	113.71	11	114.91	115.50	-4	14,653	-0.03%
2023/11/14	6.2	114.16	11	114.50	114.00	-4.8	15,129	-0.03%
2023/11/13	4	109.50	1.2	108.58	108.50	2.8	14,642	0.02%
2023/11/10	7	108.43	1.2	108.08	109.00	5.8	14,845	0.04%
2023/11/09	1	109.00	9	109.17	109.00	-8	14,856	-0.05%
2023/11/08	12.1	107.25	2	107.50	107.50	10.1	15,081	0.07%
2023/11/07	0.1	109.00	0	0.00	108.50	0.1	15,173	0.00%
2023/11/06	2	109.50	13	109.27	109.00	-11	15,305	-0.07%
2023/11/03	0	0.00	10.4	112.63	113.00	-10.4	15,267	-0.07%
2023/11/02	2	110.25	7.1	110.01	110.50	-5.1	15,404	-0.03%
2023/11/01	0	0.00	4	109.00	109.00	-4	15,818	-0.03%
2023/10/31	1	108.50	0	0.00	107.50	1	16,245	0.01%
2023/10/30	2	108.50	3.3	109.21	110.00	-1.3	16,294	-0.01%
2023/10/27	0	0.00	7.1	107.65	108.00	-7.1	16,352	-0.04%
2023/10/26	0.5	105.00	3	105.50	106.50	-2.5	16,883	-0.01%
2023/10/25	0	0.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	0.2	105.00	105.00	-0.2	17,749	0.00%
2023/10/23	0	103.50	1	104.00	103.50	-1	18,210	-0.01%
2023/10/19	0	0.00	1	104.00	103.50	-1	18,547	-0.01%
2023/10/18	13	102.54	0	0.00	102.50	13	18,937	0.07%
2023/10/17	1	103.50	0	0.00	103.00	1	19,151	0.01%
2023/10/16	2	103.00	1	104.00	104.00	1	19,727	0.01%
2023/10/13	3	104.67	0	0.00	105.00	3	20,186	0.01%
2023/10/12	1	105.00	3	104.33	106.00	-2	20,497	-0.01%
2023/10/11	19.7	104.84	1.5	104.17	103.50	18.2	20,907	0.09%
2023/10/06	1	111.50	10	113.00	111.00	-9	21,333	-0.04%
2023/10/05	0	0.00	11	113.00	112.00	-11	21,800	-0.05%
2023/10/04	7	109.36	0.2	110.50	110.00	6.8	22,082	0.03%
2023/10/03	5.1	112.27	2	113.50	110.50	3.1	22,392	0.01%
2023/10/02	11.1	113.14	0	0.00	113.50	11.1	22,820	0.05%
2023/09/28	2	116.25	1	116.00	116.00	1	23,131	0.00%
2023/09/27	4.1	115.38	2.4	115.08	116.00	1.7	24,267	0.01%
2023/09/26	1	115.00	0	0.00	115.50	1	27,344	0.00%
2023/09/25	0.1	115.00	7	114.93	116.00	-6.9	28,400	-0.02%
2023/09/22	1.1	114.50	1	114.50	114.50	0.1	30,676	0.00%
2023/09/21	5.3	116.12	2	117.25	115.50	3.3	32,343	0.01%
2023/09/20	3.1	117.99	6.1	116.95	117.50	-3.1	32,854	-0.01%
2023/09/19	7.1	115.36	6.1	115.44	116.00	1	33,020	0.00%
2023/09/18	4.4	117.11	4.1	117.61	117.00	0.3	33,391	0.00%
2023/09/15	41.3	118.24	50.3	116.25	118.50	-9	33,494	-0.03%
2023/09/14	0	0.00	19.6	108.87	109.50	-19.6	32,626	-0.06%
2023/09/13	0	0.00	1	106.00	106.50	-1	32,821	0.00%
2023/09/12	3	106.00	1.2	106.42	106.50	1.8	33,615	0.01%
2023/09/11	2.2	105.59	0	0.00	106.50	2.2	33,978	0.01%
2023/09/08	1.1	106.51	3	107.67	107.00	-1.9	34,493	-0.01%
2023/09/06	4	107.13	1	108.50	107.00	3	35,038	0.01%
2023/09/05	0.1	107.50	18	107.33	108.50	-17.9	35,164	-0.05%
2023/09/04	2	107.50	11.3	106.97	107.50	-9.3	35,576	-0.03%
2023/09/01	6	105.58	5	105.50	105.50	1	35,625	0.00%
2023/08/31	2	105.50	2	106.00	106.50	0	35,862	0.00%
2023/08/30	2	105.50	9.1	105.73	105.50	-7.1	36,167	-0.02%
2023/08/29	0	0.00	2	106.00	105.50	-2	36,398	-0.01%
2023/08/28	5	105.00	0	0.00	105.00	5	36,584	0.01%
2023/08/25	0	0.00	3.1	106.48	105.50	-3.1	36,830	-0.01%
2023/08/24	11	106.45	1	106.50	106.00	10	37,012	0.03%
2023/08/23	1	106.00	0	0.00	106.50	1	37,332	0.00%
2023/08/22	1	106.50	0.1	106.50	106.50	0.9	37,581	0.00%
2023/08/21	13	105.12	1.3	105.23	105.00	11.7	37,731	0.03%
2023/08/18	13	108.54	31.4	108.54	107.00	-18.4	37,575	-0.05%
2023/08/17	0	0.00	4	105.63	106.00	-4	36,942	-0.01%
2023/08/16	7.3	104.16	2	104.25	104.00	5.3	36,917	0.01%
2023/08/15	2	106.25	0.6	106.00	106.00	1.5	36,768	0.00%
2023/08/14	2.1	106.29	3	106.83	106.50	-0.9	36,783	0.00%
2023/08/11	1.2	105.58	11.2	107.00	108.00	-10	36,707	-0.03%
2023/08/10	3.1	106.03	3	107.33	107.00	0.1	36,734	0.00%
2023/08/09	3.1	106.50	0	0.00	106.50	3.1	36,859	0.01%
2023/08/08	1.1	107.05	6	106.75	107.50	-4.9	36,719	-0.01%
2023/08/07	6.1	105.10	4	106.25	106.50	2.1	36,651	0.01%
2023/08/04	6.2	106.56	13	107.73	109.00	-6.8	36,474	-0.02%
2023/08/02	1.2	104.58	7.4	104.59	105.00	-6.2	36,055	-0.02%
2023/08/01	0	0.00	6	105.08	105.50	-6	35,949	-0.02%
2023/07/31	17.1	105.35	23.1	106.70	104.00	-6	35,838	-0.02%
2023/07/28	7.2	106.72	42	106.05	107.50	-34.8	35,459	-0.10%
2023/07/27	11.4	103.04	4	103.00	103.00	7.4	35,471	0.02%
2023/07/26	4.2	102.06	9.1	102.29	102.00	-4.9	35,888	-0.01%
2023/07/25	2.3	100.00	3.3	99.87	99.70	-1	35,577	0.00%
2023/07/24	5.6	99.29	1.1	99.98	99.30	4.6	35,591	0.01%
2023/07/21	1.1	101.45	2.3	101.22	101.00	-1.2	35,463	0.00%
2023/07/20	0.4	99.80	6.3	100.11	101.00	-5.9	35,242	-0.02%
2023/07/19	6.5	97.90	22	100.00	98.10	-15.5	34,939	-0.04%
2023/07/18	31.1	99.21	1.3	99.42	98.60	29.8	34,607	0.09%
2023/07/17	1.4	98.53	6.5	98.31	98.40	-5.1	34,323	-0.01%
2023/07/14	10.4	97.17	12	97.51	96.50	-1.6	34,205	0.00%
2023/07/13	31.4	97.48	36.2	96.77	95.90	-4.8	34,165	-0.01%
2023/07/12	9.7	101.03	6.6	100.67	100.50	3.1	33,790	0.01%
2023/07/11	48.1	104.35	5	103.70	104.00	43.1	33,810	0.13%
2023/07/10	10.1	105.50	22	104.57	104.50	-12	33,576	-0.04%
2023/07/07	16.2	107.69	6.6	107.22	108.00	9.6	33,543	0.03%
2023/07/06	21.3	105.84	5.4	106.68	106.50	15.9	33,027	0.05%
2023/07/05	73.1	105.41	74.3	105.57	107.00	-1.1	32,746	0.00%
2023/07/04	164.6	107.66	121.9	107.29	105.50	42.7	31,898	0.13%	大買/大賣/
2023/07/03	401.9	99.08	20.1	102.15	102.50	381.8	28,846	1.32%	大買/鉅額交易
2023/06/30	22.7	91.65	60.2	92.27	93.50	-37.5	27,771	-0.13%
2023/06/29	55.1	154.58	305.9	154.30	155.00	-250.8	25,531	-0.98%	大賣/鉅額交易
2023/06/28	26.6	158.70	12	157.10	157.50	14.6	23,792	0.06%
2023/06/27	2.2	161.45	20	161.22	161.00	-17.8	23,207	-0.08%
2023/06/26	10.5	159.36	7	159.57	160.00	3.5	22,956	0.02%
2023/06/21	22.7	159.70	4	159.13	158.00	18.7	22,405	0.08%
2023/06/20	4.2	163.24	5	163.20	162.50	-0.8	22,028	0.00%
2023/06/19	11.8	164.06	19.1	163.40	162.00	-7.4	21,797	-0.03%
2023/06/16	3	165.83	19.6	164.64	166.00	-16.6	21,478	-0.08%
2023/06/15	10.2	162.29	10.3	162.49	162.00	-0.1	21,093	0.00%
2023/06/14	14.3	160.00	23.5	161.22	161.50	-9.2	21,133	-0.04%
2023/06/13	4.2	156.35	17.4	156.48	157.00	-13.2	21,751	-0.06%
2023/06/12	9.1	154.05	7	154.93	155.50	2.1	23,770	0.01%
2023/06/09	4	154.00	20.1	154.47	155.00	-16.1	24,470	-0.07%
2023/06/08	8	153.81	24	154.29	154.00	-16	24,993	-0.06%
2023/06/07	7.2	151.02	2.2	151.55	151.00	5	25,857	0.02%
2023/06/06	10.2	151.01	4	151.76	151.50	6.2	26,019	0.02%
2023/06/05	11.2	151.01	5.1	151.00	151.00	6.2	26,045	0.02%
2023/06/02	8.1	152.82	0	0.00	152.50	8.1	26,017	0.03%
2023/06/01	14.3	153.28	0.4	154.00	153.50	13.9	26,177	0.05%
2023/05/31	29.9	154.03	5	156.30	153.00	24.9	26,502	0.09%
2023/05/30	14.1	154.15	0	0.00	153.50	14.1	26,649	0.05%
2023/05/29	7.1	156.57	27.9	155.19	157.00	-20.8	26,666	-0.08%
2023/05/26	14	153.25	12	152.88	152.50	2	26,727	0.01%
2023/05/25	35.4	150.19	1	150.00	150.00	34.4	26,905	0.13%
2023/05/24	5	151.50	1.4	151.64	151.50	3.6	27,177	0.01%
2023/05/23	4	151.75	0	0.00	151.50	4	27,736	0.01%
2023/05/22	2.2	153.61	18	153.56	153.50	-15.8	27,619	-0.06%
2023/05/19	8.1	151.19	3	151.33	150.50	5.1	27,430	0.02%
2023/05/18	2.2	151.49	0	0.00	151.00	2.2	27,342	0.01%
2023/05/17	4	151.13	1	151.50	151.00	3	27,418	0.01%
2023/05/16	3.4	151.15	4	151.25	151.00	-0.7	27,540	0.00%
2023/05/15	13	150.85	7.1	151.87	152.50	5.9	27,598	0.02%
2023/05/12	1	152.00	3	152.00	152.50	-2	27,656	-0.01%
2023/05/11	5.6	152.24	1	151.50	151.00	4.6	27,729	0.02%
2023/05/10	13.2	154.81	19.1	152.51	155.00	-5.9	27,613	-0.02%
2023/05/09	2	151.00	0	0.00	151.00	2	27,411	0.01%
2023/05/08	7	150.76	1.2	150.58	151.00	5.8	27,731	0.02%
2023/05/05	7.3	151.42	3	151.00	151.50	4.3	28,099	0.02%
2023/05/04	22.2	151.73	4	151.88	150.50	18.2	28,367	0.06%
2023/05/03	25.9	150.47	6	151.08	150.00	19.9	28,270	0.07%
2023/05/02	33.7	155.59	6.1	155.42	155.50	27.6	27,680	0.10%
2023/04/28	7	161.50	2.1	162.00	161.50	4.9	27,264	0.02%
2023/04/27	19.2	159.19	1	159.50	159.00	18.2	27,278	0.07%
2023/04/26	6.4	160.04	1	161.00	160.00	5.4	27,299	0.02%
2023/04/25	17.1	163.93	3	163.17	162.00	14.1	27,227	0.05%
2023/04/24	7	165.00	28	165.41	165.00	-21	27,297	-0.08%
2023/04/21	10.1	166.90	3	166.67	166.00	7.1	27,427	0.03%
2023/04/20	2	170.00	7.1	170.01	170.50	-5.1	27,297	-0.02%
2023/04/19	12.8	168.36	2.1	169.67	168.00	10.7	27,522	0.04%
2023/04/18	15.5	171.38	57	172.34	170.00	-41.6	27,398	-0.15%
2023/04/17	66.2	173.94	6.4	173.63	174.50	59.8	27,159	0.22%
2023/04/14	1.1	169.17	22	168.41	170.00	-20.9	26,921	-0.08%
2023/04/13	11.5	166.17	2.1	166.76	166.50	9.4	26,615	0.04%
2023/04/12	2	167.00	5.2	167.00	166.50	-3.2	26,726	-0.01%
2023/04/11	4.4	164.83	6	164.42	164.50	-1.6	26,529	-0.01%
2023/04/10	31.2	164.01	35	165.01	163.50	-3.8	26,684	-0.01%
2023/04/07	15	162.50	22.8	161.65	163.50	-7.8	26,603	-0.03%
2023/04/06	6	159.25	2.1	159.95	158.00	3.9	26,571	0.01%
2023/03/31	3	159.17	8	159.75	158.50	-5	26,943	-0.02%
2023/03/30	3.1	158.53	0	0.00	158.00	3.1	27,792	0.01%
2023/03/29	8	159.81	1	159.00	158.50	7	28,237	0.02%
2023/03/28	1.1	160.50	4	161.00	160.50	-2.9	28,697	-0.01%
2023/03/27	13	158.46	3	159.17	161.00	10	29,204	0.03%
2023/03/24	1	160.50	0	0.00	160.50	1	30,143	0.00%
2023/03/23	9.2	159.15	16	159.13	159.50	-6.8	30,253	-0.02%
2023/03/22	11	161.32	6	161.42	161.50	5	30,188	0.02%
2023/03/21	4	161.13	3	161.83	160.50	1	30,206	0.00%
2023/03/20	11.3	163.39	17	164.14	162.00	-5.7	30,099	-0.02%
2023/03/17	23	160.67	10	161.00	162.00	13	29,846	0.04%
2023/03/16	81.3	162.20	54	162.06	159.50	27.3	29,571	0.09%
2023/03/15	94.2	174.06	51	173.83	167.00	43.2	28,621	0.15%
2023/03/14	31.1	167.67	31.6	168.91	171.00	-0.5	26,668	0.00%
2023/03/13	5	168.90	17	168.75	170.50	-12	25,971	-0.05%
2023/03/10	13	165.85	16.8	167.83	165.00	-3.8	25,495	-0.01%
2023/03/09	1	164.00	6.7	164.10	164.50	-5.7	24,452	-0.02%
2023/03/08	13.4	161.98	48.1	162.76	161.00	-34.7	24,366	-0.14%
2023/03/07	3	164.50	5	164.50	166.00	-2	24,298	-0.01%
2023/03/06	9	163.83	4.8	163.00	164.50	4.2	24,396	0.02%
2023/03/03	40	162.25	2	162.25	163.00	38	24,567	0.15%
2023/03/02	8.1	159.98	11.6	160.08	160.50	-3.5	24,620	-0.01%
2023/03/01	8.1	155.13	4	155.38	156.00	4.1	24,421	0.02%
2023/02/24	6.2	156.27	4	157.50	157.00	2.2	24,337	0.01%
2023/02/23	4.3	156.49	7.2	156.55	158.00	-3	24,160	-0.01%
2023/02/22	4.4	153.82	6	154.50	152.50	-1.6	23,941	-0.01%
2023/02/21	7.3	152.48	15.1	151.68	155.00	-7.8	23,692	-0.03%
2023/02/20	3.2	146.53	0.4	147.00	147.00	2.8	23,485	0.01%
2023/02/17	4	146.00	1	146.00	146.00	3	23,860	0.01%
2023/02/16	2	146.25	4.5	147.53	148.00	-2.5	24,474	-0.01%
2023/02/15	6.5	146.94	2	148.25	146.50	4.5	25,323	0.02%
2023/02/14	13	146.69	8.2	146.94	149.00	4.8	25,695	0.02%
2023/02/13	6.1	143.42	23	143.65	143.50	-16.9	25,862	-0.07%
2023/02/10	9.1	147.67	2	148.25	147.00	7.1	26,416	0.03%
2023/02/09	1.4	150.29	7.4	150.64	150.00	-6	26,872	-0.02%
2023/02/08	0.4	151.50	3	151.17	151.50	-2.6	27,255	-0.01%
2023/02/07	3	151.33	6.1	151.50	151.00	-3.1	27,677	-0.01%
2023/02/06	15	153.33	1.4	154.71	151.00	13.6	28,290	0.05%
2023/02/03	27.2	158.84	11	157.95	157.00	16.2	28,298	0.06%
2023/02/02	10	154.80	9.2	155.17	156.00	0.8	28,433	0.00%
2023/02/01	1	152.00	2.2	152.00	152.00	-1.2	28,501	0.00%
2023/01/31	40	152.50	2	151.50	152.00	38	28,789	0.13%
2023/01/30	4	151.38	1	153.00	150.50	3	29,351	0.01%
2023/01/17	3.1	153.32	59.2	153.52	152.50	-56.1	29,516	-0.19%
2023/01/16	11	150.91	24	150.58	151.50	-13	29,949	-0.04%
2023/01/13	22.4	153.00	8	153.06	152.50	14.4	30,224	0.05%
2023/01/12	13	154.14	4	153.75	152.50	9	31,040	0.03%
2023/01/11	1	158.00	4	157.38	156.50	-3	31,456	-0.01%
2023/01/10	0	0.00	3	156.83	155.50	-3	31,952	-0.01%
2023/01/09	10.3	155.41	11	157.00	155.00	-0.7	33,062	0.00%
2023/01/06	11	158.00	2	158.50	159.00	9	33,377	0.03%
2023/01/05	33	158.50	33	159.51	156.50	0	33,744	0.00%
2023/01/04	5.3	157.58	5	157.20	156.00	0.3	34,379	0.00%
2023/01/03	37.2	160.82	7	160.43	160.00	30.2	34,692	0.09%
2022/12/30	3.5	162.50	4.2	162.86	163.00	-0.7	34,774	0.00%
2022/12/29	7	159.36	7	159.57	160.00	0	35,206	0.00%
2022/12/28	1.1	163.64	2	160.50	159.00	-0.9	35,835	0.00%
2022/12/27	1.2	163.33	9	165.50	162.50	-7.8	36,335	-0.02%
2022/12/26	9.3	164.06	5	163.30	162.50	4.3	37,155	0.01%
2022/12/23	11.3	166.83	11.1	166.95	167.50	0.2	37,680	0.00%
2022/12/22	13.1	170.50	13.6	170.44	171.50	-0.5	37,869	0.00%
2022/12/21	3.2	163.00	8.4	164.37	164.00	-5.3	37,883	-0.01%
2022/12/20	10.4	161.40	10.5	162.29	158.50	-0.1	38,220	0.00%
2022/12/19	16	164.53	42	165.37	162.00	-26	38,917	-0.07%
2022/12/16	26	165.98	46.1	162.23	164.00	-20.1	39,083	-0.05%
2022/12/15	3.2	156.16	15	155.30	157.00	-11.8	38,991	-0.03%
2022/12/14	9	152.11	2	151.50	152.00	7	39,638	0.02%
2022/12/13	10	155.50	9	156.78	155.00	1	40,008	0.00%
2022/12/12	0	0.00	3	154.67	154.50	-3	40,766	-0.01%
2022/12/09	1	154.00	3.4	152.95	154.50	-2.4	41,625	-0.01%
2022/12/08	1.1	149.64	3.1	150.68	151.00	-2	42,498	0.00%
2022/12/07	2.1	151.43	1	153.99	151.50	1.1	44,222	0.00%
2022/12/06	14.4	156.00	2	153.00	152.50	12.4	44,704	0.03%
2022/12/05	4	159.50	31.1	159.56	159.00	-27.1	45,493	-0.06%
2022/12/02	14.3	159.11	1.8	159.72	158.50	12.5	45,703	0.03%
2022/12/01	14.2	163.63	11.8	163.18	162.00	2.4	46,812	0.01%
2022/11/30	1	162.50	11	162.45	163.00	-10	46,930	-0.02%
2022/11/29	3	158.33	5.1	160.09	161.00	-2.1	47,245	0.00%
2022/11/28	10.4	158.32	8	159.25	157.50	2.4	47,987	0.01%
2022/11/25	56.5	161.57	17	163.35	160.50	39.5	48,129	0.08%
2022/11/24	7.1	155.99	32.7	157.66	161.00	-25.6	48,659	-0.05%
2022/11/23	3	153.67	3	153.17	153.50	0	48,593	0.00%
2022/11/22	3	150.00	24	149.06	150.50	-21	48,960	-0.04%
2022/11/21	3.2	148.00	15	148.30	147.50	-11.8	49,966	-0.02%
2022/11/18	16.2	152.41	19.2	150.59	150.50	-3	50,925	-0.01%
2022/11/17	23	154.50	6	155.00	154.00	17	52,546	0.03%
2022/11/16	14	154.46	3.1	155.32	154.50	10.9	53,035	0.02%
2022/11/15	25	154.58	3.4	154.62	155.00	21.6	54,115	0.04%
2022/11/14	19	155.00	4	155.25	155.50	15	55,197	0.03%
2022/11/11	21.2	152.32	7.2	154.50	150.00	14	56,578	0.02%
2022/11/10	7	151.21	9.8	149.22	151.00	-2.8	57,418	0.00%
2022/11/09	7	148.93	4	148.38	148.50	3	58,833	0.01%
2022/11/08	10	148.55	17	149.12	147.50	-7	59,257	-0.01%
2022/11/07	10.2	142.69	6.7	143.75	143.50	3.5	59,292	0.01%
2022/11/04	5	137.70	8.2	137.45	139.00	-3.2	59,938	-0.01%
2022/11/03	11	134.32	8.4	133.51	135.00	2.6	60,344	0.00%
2022/11/02	3.3	139.14	5.8	138.29	137.00	-2.5	61,818	0.00%
2022/11/01	4.3	136.90	12.2	134.71	135.00	-7.9	62,196	-0.01%
2022/10/31	12	136.00	5	135.70	137.50	7	62,743	0.01%
2022/10/28	7.1	137.96	3	140.00	137.50	4.1	62,905	0.01%
2022/10/27	16	141.22	11.2	140.16	142.50	4.8	63,650	0.01%
2022/10/26	7	136.29	10.8	136.80	139.00	-3.8	64,661	-0.01%
2022/10/25	2	137.75	7.6	138.86	139.00	-5.6	65,425	-0.01%
2022/10/24	3.1	140.90	2	140.50	137.50	1.1	66,456	0.00%
2022/10/21	41	137.02	41	137.90	135.50	0	67,585	0.00%
2022/10/20	53	136.32	48.4	134.16	137.00	4.6	67,859	0.01%
2022/10/19	3	143.83	8.9	144.54	144.00	-5.9	68,054	-0.01%
2022/10/18	4	141.38	10	142.40	141.00	-6	68,950	-0.01%
2022/10/17	24.3	139.03	35	142.76	140.00	-10.7	69,802	-0.02%
2022/10/14	14	151.43	18.8	151.40	152.50	-4.8	70,879	-0.01%
2022/10/13	42	146.65	39.4	147.18	144.50	2.6	71,431	0.00%
2022/10/12	29	151.67	20	147.58	147.00	9	73,758	0.01%
2022/10/11	4	154.13	15.1	155.37	156.00	-11.1	74,873	-0.01%
2022/10/07	32	155.06	41	155.78	155.50	-9	76,526	-0.01%
2022/10/06	9	152.11	5	153.30	155.50	4	79,300	0.01%
2022/10/05	23	155.65	28.2	155.92	155.50	-5.2	80,642	-0.01%
2022/10/04	16.1	150.78	8.4	150.46	150.50	7.7	82,828	0.01%
2022/10/03	8.9	152.50	5.4	149.09	149.50	3.5	84,746	0.00%
2022/09/30	12.1	143.02	10.8	141.71	146.00	1.3	89,404	0.00%
2022/09/29	10	146.90	17.4	146.36	144.00	-7.4	92,868	-0.01%
2022/09/28	12.2	146.94	10.1	145.06	144.00	2.1	95,013	0.00%
2022/09/27	28	151.89	38.8	150.90	153.50	-10.8	96,326	-0.01%
2022/09/26	26.2	148.71	35.8	148.82	145.50	-9.6	98,920	-0.01%
2022/09/23	27	159.52	30.8	158.47	158.00	-3.8	101,954	0.00%
2022/09/22	24.2	158.51	56.9	159.50	156.00	-32.7	103,290	-0.03%
2022/09/21	52.2	169.15	48.8	170.11	166.50	3.4	105,540	0.00%
2022/09/20	37.3	169.52	75.6	171.50	172.50	-38.3	106,936	-0.04%
2022/09/19	36.4	176.85	34.2	174.34	169.00	2.2	109,423	0.00%
2022/09/06	46	80.98	50	80.76	80.80	-4	109,750	0.00%
2022/09/05	49.3	80.18	62.6	80.06	80.00	-13.3	110,450	-0.01%
2022/09/02	76.4	81.99	45.1	82.59	79.70	31.3	111,134	0.03%
2022/09/01	20.8	87.06	17	87.21	86.20	3.8	110,104	0.00%
2022/08/31	62.5	87.23	67	87.07	88.30	-4.5	111,154	0.00%
2022/08/30	15.1	88.04	20	88.18	88.00	-4.9	110,653	0.00%
2022/08/29	36.3	87.72	14	87.31	87.90	22.3	110,637	0.02%
2022/08/26	3.3	94.06	30	94.29	93.50	-26.7	110,403	-0.02%
2022/08/25	12.2	93.52	3	93.33	93.20	9.2	110,452	0.01%
2022/08/24	19.1	93.52	8	94.40	92.10	11.1	110,843	0.01%
2022/08/23	14	95.48	6.3	95.39	95.10	7.7	111,196	0.01%
2022/08/22	23.2	95.47	108	95.33	95.00	-84.8	111,536	-0.08%	大賣/
2022/08/19	13.1	98.03	4	97.88	98.00	9.1	111,307	0.01%
2022/08/18	12.3	98.56	16	97.83	97.80	-3.8	111,482	0.00%
2022/08/17	97.3	99.39	14	99.16	98.30	83.3	111,900	0.07%
2022/08/16	23	97.64	141	98.56	97.10	-118	112,179	-0.11%	大賣/鉅額交易
2022/08/15	95.3	99.90	393.6	99.97	99.50	-298.3	113,986	-0.26%	大賣/鉅額交易
2022/08/12	7	103.57	82.3	103.57	104.00	-75.3	113,201	-0.07%
2022/08/11	29	104.59	5.2	105.10	103.00	23.8	114,580	0.02%
2022/08/10	19	104.13	39	104.01	103.00	-20.1	113,853	-0.02%
2022/08/09	89.3	102.76	117	103.04	105.00	-27.7	113,610	-0.02%	大賣/
2022/08/08	183.2	100.38	43.1	99.53	101.00	140.1	113,561	0.12%	大買/鉅額交易
2022/08/05	20.2	98.57	50	97.77	99.20	-29.8	112,786	-0.03%
2022/08/04	7.1	92.77	12	93.53	94.00	-5	112,735	0.00%
2022/08/03	22	93.69	6	93.10	93.20	16	113,100	0.01%
2022/08/02	124.1	93.39	60	93.44	93.30	64.1	114,082	0.06%	大買/
2022/08/01	5	95.90	4	96.33	96.60	1	114,967	0.00%
2022/07/29	60.2	95.37	81.3	95.86	95.50	-21.1	116,058	-0.02%
2022/07/28	53.3	93.18	5	92.82	92.00	48.3	116,037	0.04%
2022/07/27	30.3	93.57	22	93.45	94.00	8.3	116,797	0.01%
2022/07/26	19	91.52	22	91.94	91.70	-3	116,958	0.00%
2022/07/25	120.2	91.91	31	92.06	92.10	89.2	117,984	0.08%	大買/
2022/07/22	36.4	94.65	35.2	94.67	94.20	1.3	117,754	0.00%
2022/07/21	58.2	92.20	68.1	92.38	93.00	-9.9	117,727	-0.01%
2022/07/20	40	91.15	11	92.27	89.70	29	116,996	0.02%
2022/07/19	55	91.77	30	91.76	91.60	25	117,778	0.02%
2022/07/18	39	89.92	21	89.76	89.30	18	117,285	0.02%
2022/07/15	23	89.46	46	89.54	89.30	-23	117,712	-0.02%
2022/07/14	56	89.83	60.2	90.01	90.60	-4.2	118,086	0.00%
2022/07/13	64.2	89.39	54	88.92	87.10	10.2	117,449	0.01%
2022/07/12	146.1	86.72	181.1	85.39	86.10	-35	116,723	-0.03%	大買/大賣/
2022/07/11	54	92.30	68	92.25	92.30	-14	115,616	-0.01%
2022/07/08	101.1	93.23	78.2	93.32	92.70	22.9	115,425	0.02%	大買/
2022/07/07	54	87.38	47	87.76	88.40	7	114,229	0.01%
2022/07/06	100	87.44	131	87.16	85.80	-31	113,418	-0.03%	大賣/
2022/07/05	132.1	85.09	56	85.57	87.70	76.1	112,527	0.07%	大買/
2022/07/04	20.8	81.27	33	81.06	82.50	-12.2	110,875	-0.01%
2022/07/01	87.6	83.03	261	80.96	79.80	-173.4	109,978	-0.16%	大賣/鉅額交易
2022/06/30	71.2	86.22	156	85.52	84.60	-84.8	108,135	-0.08%	大賣/
2022/06/29	211.7	92.61	222.1	93.23	89.00	-10.4	106,524	-0.01%	大買/大賣/
2022/06/28	277.1	107.00	169.1	106.42	108.50	108.1	101,371	0.11%	大買/大賣/鉅額交易
2022/06/27	215.6	104.47	98.4	105.54	108.50	117.2	97,932	0.12%	大買/鉅額交易
2022/06/24	104.8	100.75	57.5	99.69	98.70	47.3	96,001	0.05%	大買/
2022/06/23	87.8	98.92	149.7	98.49	96.10	-61.9	95,217	-0.06%	大賣/
2022/06/22	59.6	104.28	174.1	103.38	102.00	-114.6	94,380	-0.12%	大賣/鉅額交易
2022/06/21	105.4	110.58	130	110.42	110.00	-24.6	91,420	-0.03%	大買/大賣/
2022/06/20	49.6	112.08	89.6	111.70	109.50	-40	90,332	-0.04%
2022/06/17	65.2	119.65	23.3	119.62	119.50	41.9	88,054	0.05%
2022/06/16	105.1	123.70	513	120.86	119.50	-407.9	87,782	-0.46%	大買/大賣/鉅額交易
2022/06/15	93.9	130.42	96.1	130.73	128.00	-2.2	87,290	0.00%
2022/06/14	110.2	130.07	17	129.97	131.50	93.2	91,019	0.10%	大買/
2022/06/13	79.3	132.73	124	133.15	130.50	-44.7	98,088	-0.05%	大賣/
2022/06/10	82.5	139.07	53.1	138.52	139.00	29.4	101,235	0.03%
2022/06/09	100.1	140.63	71	140.02	140.00	29.1	103,838	0.03%
2022/06/08	19.1	145.42	4.7	145.50	145.50	14.4	105,150	0.01%
2022/06/07	14	144.32	14.1	144.75	144.50	-0.1	108,405	0.00%
2022/06/06	47.1	145.80	12	144.92	143.50	35.1	112,216	0.03%
2022/06/02	24	144.46	34	144.59	144.50	-10	117,494	-0.01%
2022/06/01	15.1	143.50	22	143.48	144.50	-6.9	122,507	-0.01%
2022/05/31	38	141.89	9	143.83	140.50	29	128,602	0.02%
2022/05/30	14	144.36	9	145.00	144.00	5	130,969	0.00%
2022/05/27	7	143.29	13	143.77	144.50	-6	133,139	0.00%
2022/05/26	6.1	143.48	19	143.66	142.00	-12.9	135,923	-0.01%
2022/05/25	19	142.92	18	143.61	143.00	1	137,580	0.00%
2022/05/24	19	144.53	19	144.68	142.00	0	140,648	0.00%
2022/05/23	33.4	144.17	63.6	143.16	144.00	-30.3	141,672	-0.02%
2022/05/20	34.2	137.01	14	135.29	135.00	20.2	143,505	0.01%
2022/05/19	53.2	132.20	33.5	135.17	136.00	19.7	146,445	0.01%
2022/05/18	26	137.50	16.1	137.94	137.50	9.9	147,550	0.01%
2022/05/17	29	136.38	47.1	137.51	135.50	-18.1	148,465	-0.01%
2022/05/16	63.3	138.71	27.4	138.79	137.50	35.9	148,528	0.02%
2022/05/13	14	143.00	17	143.26	143.50	-3	147,529	0.00%
2022/05/12	46.8	141.46	67.1	140.18	139.00	-20.3	148,790	-0.01%
2022/05/11	22.2	147.31	47	145.20	144.50	-24.8	149,339	-0.02%
2022/05/10	46.4	146.86	90.4	147.64	149.00	-44.1	149,834	-0.03%
2022/05/09	67.6	150.62	51.6	148.33	147.00	16	149,854	0.01%
2022/05/06	93.2	151.60	144.4	152.11	154.00	-51.2	151,677	-0.03%	大賣/
2022/05/05	79.4	152.34	58.4	153.53	152.50	21	151,966	0.01%
2022/05/04	33.4	151.02	82.6	151.29	151.50	-49.2	151,229	-0.03%
2022/05/03	49.2	145.21	89.1	145.78	146.50	-39.9	151,034	-0.03%
2022/04/29	13.3	143.50	56.4	143.77	145.00	-43.1	152,395	-0.03%
2022/04/28	31.4	140.55	5.2	140.15	138.00	26.2	153,466	0.02%
2022/04/27	74	137.20	76.1	136.60	140.00	-2.1	153,629	0.00%
2022/04/26	15.2	140.78	15	140.20	139.00	0.2	154,336	0.00%
2022/04/25	90.5	140.58	57.2	141.19	139.50	33.3	154,956	0.02%
2022/04/22	19	146.87	66.4	147.53	147.50	-47.3	154,411	-0.03%
2022/04/21	19.1	146.00	124.1	146.31	145.50	-105	155,375	-0.07%	大賣/鉅額交易
2022/04/20	15.1	143.80	25.3	143.43	143.50	-10.3	155,690	-0.01%
2022/04/19	31	141.47	39.2	141.65	141.50	-8.2	156,662	-0.01%
2022/04/18	24.1	139.29	12	138.42	138.00	12.1	157,249	0.01%
2022/04/15	18.1	139.65	77.4	140.71	141.50	-59.3	158,579	-0.04%
2022/04/14	32	140.14	70	139.92	138.00	-38	159,052	-0.02%
2022/04/13	75	139.19	89.2	138.84	140.00	-14.2	159,379	-0.01%
2022/04/12	54	133.18	82	133.35	134.50	-28	158,970	-0.02%
2022/04/11	131.9	136.94	32	136.89	136.00	99.9	158,820	0.06%	大買/
2022/04/08	57.5	133.95	31.5	134.67	135.50	26	160,447	0.02%
2022/04/07	31.5	130.39	73	129.38	128.50	-41.5	160,256	-0.03%
2022/04/06	67.8	133.95	28	133.79	133.50	39.8	160,346	0.02%
2022/04/01	45	136.79	25.9	137.22	138.50	19.2	161,153	0.01%
2022/03/31	54.1	136.31	24	135.81	135.00	30.1	160,612	0.02%
2022/03/30	31.1	134.90	73.1	134.74	135.00	-42	160,879	-0.03%
2022/03/29	33.3	135.86	16.1	136.16	135.00	17.2	160,807	0.01%
2022/03/28	72.2	131.39	20.2	131.12	133.00	52	160,703	0.03%
2022/03/25	143.2	135.83	115.3	135.24	132.50	27.8	160,740	0.02%	大買/大賣/
2022/03/24	38.1	142.22	28	141.07	140.50	10.1	159,508	0.01%
2022/03/23	40.5	142.91	30	142.98	143.50	10.5	159,913	0.01%
2022/03/22	75.2	143.41	18	143.36	142.50	57.2	160,671	0.04%
2022/03/21	156.2	143.14	99	141.98	144.50	57.2	161,414	0.04%	大買/
2022/03/18	93.1	141.58	74.3	141.86	141.00	18.8	162,524	0.01%
2022/03/17	119.3	143.89	149.7	142.43	146.50	-30.4	161,352	-0.02%	大買/大賣/
2022/03/16	461.1	153.49	382.3	149.61	143.00	78.8	159,444	0.05%	大買/大賣/
2022/03/15	396	160.78	245.1	159.19	158.00	150.9	152,784	0.10%	大買/大賣/鉅額交易
2022/03/14	219.2	164.09	108.4	164.23	164.50	110.8	151,725	0.07%	大買/大賣/鉅額交易
2022/03/11	96	158.16	127.1	158.20	160.00	-31.1	152,733	-0.02%	大賣/
2022/03/10	407.2	159.94	235	157.86	156.00	172.2	153,533	0.11%	大買/大賣/鉅額交易
2022/03/09	135.1	152.98	189.2	153.11	156.00	-54.1	153,264	-0.04%	大買/大賣/
2022/03/08	316.6	148.54	694.4	146.59	147.00	-377.8	154,489	-0.24%	大買/大賣/鉅額交易
2022/03/07	262.5	156.10	535.7	155.63	151.00	-273.2	149,636	-0.18%	大買/大賣/鉅額交易
2022/03/04	278.4	163.94	317.7	163.36	159.00	-39.3	146,034	-0.03%	大買/大賣/
2022/03/03	121.2	157.54	121.7	158.69	160.50	-0.5	141,629	0.00%	大買/大賣/
2022/03/02	194.3	152.00	118.3	151.83	151.50	76	141,292	0.05%	大買/大賣/
2022/03/01	301.4	147.39	133.8	148.25	150.50	167.5	141,164	0.12%	大買/大賣/鉅額交易
2022/02/25	428.3	145.28	117.5	144.42	143.50	310.8	138,574	0.22%	大買/大賣/鉅額交易
2022/02/24	113.1	142.68	115.3	142.48	141.50	-2.2	137,892	0.00%	大買/大賣/
2022/02/23	92.1	145.67	122.1	146.17	145.00	-30.1	135,778	-0.02%	大賣/
2022/02/22	224.3	141.59	897.1	138.56	142.50	-672.8	135,360	-0.50%	大買/大賣/鉅額交易
2022/02/21	112	145.61	170.6	145.83	147.00	-58.6	132,479	-0.04%	大買/大賣/
2022/02/18	126	137.40	166.7	136.38	141.50	-40.7	130,913	-0.03%	大買/大賣/
2022/02/17	25	134.78	90	133.85	133.50	-65	130,341	-0.05%
2022/02/16	82.1	133.94	43.2	134.17	133.50	38.9	130,324	0.03%
2022/02/15	70	131.40	88.1	131.51	132.00	-18.1	131,615	-0.01%
2022/02/14	101.3	132.21	116.5	133.83	130.00	-15.2	135,142	-0.01%	大買/大賣/
2022/02/11	181.4	132.57	142.4	133.63	131.50	39	135,823	0.03%	大買/大賣/
2022/02/10	76	130.76	82.6	131.39	132.00	-6.5	137,310	0.00%
2022/02/09	116.1	130.71	126.4	130.36	129.00	-10.3	141,333	-0.01%	大買/大賣/
2022/02/08	354.9	128.02	118.5	128.61	129.00	236.4	142,570	0.17%	大買/大賣/鉅額交易
2022/02/07	316	121.39	63.1	121.24	124.00	252.9	142,448	0.18%	大買/鉅額交易
2022/01/26	391.4	113.55	48.1	113.15	113.00	343.3	145,182	0.24%	大買/鉅額交易
2022/01/25	66.8	111.42	64.4	111.48	110.00	2.4	146,927	0.00%
2022/01/24	35.3	112.91	83.5	114.32	115.00	-48.2	147,622	-0.03%
2022/01/21	103.1	118.33	260	118.78	115.50	-156.9	148,843	-0.11%	大買/大賣/鉅額交易
2022/01/20	15.2	122.49	30	123.33	124.00	-14.8	147,911	-0.01%
2022/01/19	53.4	123.86	172.4	122.91	122.50	-119	148,513	-0.08%	大賣/鉅額交易
2022/01/18	54	126.69	195.1	125.99	127.00	-141.1	148,700	-0.09%	大賣/鉅額交易
2022/01/17	58.3	128.05	30.1	128.45	127.00	28.3	150,741	0.02%
2022/01/14	75.2	129.30	324.4	127.12	132.00	-249.2	151,250	-0.16%	大賣/鉅額交易
2022/01/13	45.3	128.12	36	126.75	126.00	9.3	150,441	0.01%
2022/01/12	80.9	130.61	215.1	129.64	128.50	-134.2	150,664	-0.09%	大賣/鉅額交易
2022/01/11	49.1	135.95	68	136.10	134.00	-18.9	150,372	-0.01%
2022/01/10	117.8	138.83	24.1	137.72	136.50	93.7	153,323	0.06%	大買/
2022/01/07	124	142.63	33.4	140.60	140.50	90.6	153,391	0.06%	大買/
2022/01/06	81.9	142.75	64.8	142.76	143.00	17.1	155,682	0.01%
2022/01/05	16	141.72	42.2	141.87	141.00	-26.2	157,420	-0.02%
2022/01/04	74.8	139.59	156.3	139.36	140.50	-81.6	160,365	-0.05%	大賣/
2022/01/03	109.2	136.14	83.2	137.17	139.50	26	161,661	0.02%	大買/
2021/12/30	77.2	142.33	39.2	141.11	142.50	38	162,803	0.02%
2021/12/29	41.4	144.90	33	145.42	144.00	8.4	165,151	0.01%
2021/12/28	22.1	143.68	29.5	143.68	143.50	-7.4	169,330	0.00%
2021/12/27	51.1	139.66	31.2	139.55	139.50	19.9	172,634	0.01%
2021/12/24	9	140.50	6.2	139.90	139.00	2.9	177,210	0.00%
2021/12/23	17	139.26	38.1	139.20	139.00	-21.1	177,626	-0.01%
2021/12/22	45.1	141.44	26	140.35	140.00	19.1	178,829	0.01%
2021/12/21	17	139.32	31.1	139.22	141.50	-14.1	180,705	-0.01%
2021/12/20	24.1	139.38	24.1	139.97	139.00	0	182,485	0.00%
2021/12/17	28	141.66	22.1	141.86	140.50	5.9	184,112	0.00%
2021/12/16	46.3	140.60	100	140.13	141.00	-53.7	183,615	-0.03%
2021/12/15	48.1	136.44	45	135.89	138.00	3.1	183,159	0.00%
2021/12/14	87.2	135.66	92.1	137.07	133.00	-4.9	183,106	0.00%
2021/12/13	21.4	141.22	13	141.50	140.00	8.4	181,061	0.00%
2021/12/10	108.7	141.19	51.3	141.43	140.00	57.4	182,663	0.03%	大買/
2021/12/09	128.3	144.23	47.5	144.35	146.00	80.8	182,805	0.04%	大買/
2021/12/08	112.6	146.40	278.3	145.00	143.50	-165.7	183,955	-0.09%	大買/大賣/鉅額交易
2021/12/07	132.8	143.47	298.4	142.05	144.00	-165.6	183,428	-0.09%	大買/大賣/鉅額交易
2021/12/06	81.9	139.98	91.1	140.07	141.00	-9.2	181,188	-0.01%
2021/12/03	417.9	134.97	70.3	134.23	133.50	347.6	180,240	0.19%	大買/鉅額交易
2021/12/02	103.1	131.46	193.8	130.59	133.00	-90.7	181,513	-0.05%	大買/大賣/
2021/12/01	43	124.92	60	124.75	124.50	-17	179,276	-0.01%
2021/11/30	23	123.67	157.7	123.61	124.50	-134.7	181,460	-0.07%	大賣/鉅額交易
2021/11/29	190.2	120.04	103	120.96	120.00	87.2	182,714	0.05%	大買/大賣/
2021/11/26	112.4	121.42	70.4	120.60	118.50	42	184,621	0.02%	大買/
2021/11/25	57	123.54	104.4	124.60	124.50	-47.4	183,392	-0.03%	大賣/
2021/11/24	37	119.95	255	120.38	120.00	-218	181,941	-0.12%	大賣/鉅額交易
2021/11/23	19	120.89	15.1	120.54	119.50	3.9	182,953	0.00%
2021/11/22	75.1	119.25	98.1	120.21	119.50	-23.1	184,329	-0.01%
2021/11/19	51.2	119.28	341	120.00	117.00	-289.8	185,580	-0.16%	大賣/鉅額交易
2021/11/18	39	119.42	138.2	119.02	119.00	-99.2	189,398	-0.05%	大賣/
2021/11/17	158.5	118.96	40.3	117.27	117.00	118.2	192,811	0.06%	大買/鉅額交易
2021/11/16	15	114.87	67.5	115.84	119.50	-52.5	193,997	-0.03%
2021/11/15	99.3	113.13	30	113.05	112.00	69.3	196,466	0.04%
2021/11/12	92.1	111.75	285.1	111.94	111.50	-193	199,268	-0.10%	大賣/鉅額交易
2021/11/11	97.3	115.24	239.4	112.68	109.50	-142.1	198,947	-0.07%	大賣/鉅額交易
2021/11/10	48.1	121.60	36.1	122.12	120.00	12	197,060	0.01%
2021/11/09	167.9	123.20	125.2	122.68	122.00	42.7	197,592	0.02%	大買/大賣/
2021/11/08	454.1	118.16	124.2	118.74	124.00	329.9	198,679	0.17%	大買/大賣/鉅額交易
2021/11/05	83.2	111.07	190.2	110.45	114.00	-107	201,236	-0.05%	大賣/鉅額交易
2021/11/04	120.7	113.99	116.6	112.61	109.50	4.1	204,910	0.00%	大買/大賣/
2021/11/03	262.1	112.30	78.9	111.64	112.00	183.2	206,410	0.09%	大買/鉅額交易
2021/11/02	39.3	104.34	121.2	104.42	105.00	-81.9	209,357	-0.04%	大賣/
2021/11/01	53.6	102.17	27	101.63	100.50	26.6	210,903	0.01%
2021/10/29	82.1	97.55	76.4	98.41	99.50	5.7	213,497	0.00%
2021/10/28	37	94.91	39.3	94.42	93.20	-2.3	219,262	0.00%
2021/10/27	20.4	93.55	11	93.42	92.80	9.4	228,121	0.00%
2021/10/26	55.2	95.50	193.1	95.12	95.10	-137.9	239,233	-0.06%	大賣/鉅額交易
2021/10/25	78.1	94.05	304.2	91.24	95.30	-226.1	246,483	-0.09%	大賣/鉅額交易
2021/10/22	51.2	90.52	111	90.24	89.20	-59.8	254,186	-0.02%	大賣/
2021/10/21	37	92.82	24	92.69	92.20	13	260,530	0.00%
2021/10/20	63	93.41	40	92.37	91.40	23	265,268	0.01%
2021/10/19	40.5	93.16	49.3	93.36	91.70	-8.8	272,326	0.00%
2021/10/18	93.1	89.03	119.6	88.30	92.40	-26.5	280,299	-0.01%	大賣/
2021/10/15	126.5	94.74	91	94.45	93.90	35.5	286,315	0.01%	大買/
2021/10/14	246.2	94.58	220.3	94.39	95.30	26	284,975	0.01%	大買/大賣/
2021/10/13	92.1	93.70	70.4	93.99	92.90	21.7	281,702	0.01%
2021/10/12	129.6	93.31	229.3	93.11	90.50	-99.8	279,732	-0.04%	大買/大賣/
2021/10/08	70	101.21	40.7	100.53	100.00	29.3	276,342	0.01%
2021/10/07	98	102.88	107.1	103.86	102.50	-9.1	276,157	0.00%	大賣/
2021/10/06	104.3	100.01	158.5	99.24	97.80	-54.3	273,216	-0.02%	大買/大賣/
2021/10/05	194.2	100.02	122	99.96	103.00	72.3	270,476	0.03%	大買/大賣/
2021/10/04	174.2	106.90	372.8	104.21	102.50	-198.6	266,654	-0.07%	大買/大賣/鉅額交易
2021/10/01	184.6	116.98	323.2	117.95	113.50	-138.6	262,828	-0.05%	大買/大賣/鉅額交易
2021/09/30	156	125.12	74	124.31	126.00	82	258,955	0.03%	大買/
2021/09/29	51.6	123.28	214	123.99	123.00	-162.4	266,397	-0.06%	大賣/鉅額交易
2021/09/28	81.2	126.48	10	126.30	125.50	71.2	272,286	0.03%
2021/09/27	167.5	135.98	43	135.31	131.50	124.5	278,548	0.04%	大買/鉅額交易
2021/09/24	103.2	133.03	103.7	133.29	134.00	-0.5	277,910	0.00%	大買/大賣/
2021/09/23	9.2	128.37	53.1	128.23	127.50	-43.9	276,862	-0.02%
2021/09/22	138.4	125.18	18.1	125.03	125.00	120.3	278,003	0.04%	大買/鉅額交易
2021/09/17	36	127.53	57.6	127.49	128.00	-21.6	278,093	-0.01%
2021/09/16	13.3	124.75	25.1	124.48	124.00	-11.8	278,408	0.00%
2021/09/15	85.2	122.92	160	122.68	124.50	-74.8	279,439	-0.03%	大賣/
2021/09/14	67.8	127.62	50.4	127.85	123.50	17.4	279,133	0.01%
2021/09/13	266.3	135.02	268.2	134.97	132.00	-1.9	278,137	0.00%	大買/大賣/
2021/09/10	66.3	130.72	74.7	131.30	133.50	-8.4	277,324	0.00%
2021/09/09	51.1	126.76	28	126.80	126.50	23.1	276,395	0.01%
2021/09/08	89.2	126.95	62.2	126.64	126.00	27	282,336	0.01%
2021/09/07	146	126.37	161.8	125.97	128.00	-15.8	296,157	-0.01%	大買/大賣/
2021/09/06	124.6	120.74	128	120.71	118.00	-3.4	300,566	0.00%	大買/大賣/
2021/09/03	140.8	126.60	120	125.72	125.50	20.7	306,502	0.01%	大買/大賣/
2021/09/02	158.3	129.00	98.7	128.93	129.50	59.6	310,347	0.02%	大買/
2021/09/01	170.1	130.33	103.1	130.28	128.50	67	315,029	0.02%	大買/大賣/
2021/08/31	85.4	138.56	78.3	137.27	136.00	7.1	315,876	0.00%
2021/08/30	60.8	142.57	38	142.41	140.00	22.8	324,773	0.01%
2021/08/27	81.6	141.07	53.2	142.24	141.00	28.4	330,529	0.01%
2021/08/26	75.3	141.85	71.4	142.33	142.50	3.9	337,701	0.00%
2021/08/25	100.5	140.53	109.6	142.48	144.00	-9.1	346,126	0.00%	大賣/
2021/08/24	305.2	143.39	192.4	142.47	140.00	112.8	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	301.9	143.47	162.6	142.44	144.00	139.3	356,981	0.04%	大買/大賣/鉅額交易
2021/08/20	62.5	131.47	431.3	131.18	132.50	-368.8	363,044	-0.10%	大賣/鉅額交易
2021/08/19	215.6	133.83	420.1	130.14	128.00	-204.6	368,882	-0.06%	大買/大賣/鉅額交易
2021/08/18	280.1	132.73	181.3	131.37	136.00	98.8	373,418	0.03%	大買/大賣/
2021/08/17	80	130.27	153	129.65	126.50	-73	379,697	-0.02%	大賣/
2021/08/16	254	133.55	369.1	130.63	130.50	-115.1	389,123	-0.03%	大買/大賣/鉅額交易
2021/08/13	124.8	135.71	64.6	136.43	130.50	60.2	396,226	0.02%	大買/
2021/08/12	173.2	133.27	178.2	134.39	137.00	-5	405,746	0.00%	大買/大賣/
2021/08/11	385.9	133.44	240.1	131.65	132.00	145.8	407,695	0.04%	大買/大賣/鉅額交易
2021/08/10	279.5	144.54	160.2	143.19	139.50	119.3	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	113.2	144.37	128.2	144.19	142.50	-15	405,351	0.00%	大買/大賣/
2021/08/06	231.2	144.86	241.9	144.93	142.00	-10.8	410,188	0.00%	大買/大賣/
2021/08/05	132.4	140.68	160.4	139.78	138.50	-28	410,472	-0.01%	大買/大賣/
2021/08/04	170.5	142.60	118.1	142.85	143.50	52.4	413,241	0.01%	大買/大賣/
2021/08/03	220.2	141.90	163.3	142.68	141.00	56.9	422,017	0.01%	大買/大賣/
2021/08/02	268.2	132.90	206.2	134.27	141.50	62	419,806	0.01%	大買/大賣/
2021/07/30	482.5	140.62	278.6	141.83	132.00	203.9	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	260.6	137.00	208.2	138.92	144.50	52.4	409,169	0.01%	大買/大賣/
2021/07/28	732.6	122.72	368.9	124.57	131.50	363.7	407,561	0.09%	大買/大賣/鉅額交易
2021/07/27	464.9	130.34	190.9	130.49	126.50	274	407,672	0.07%	大買/大賣/鉅額交易
2021/07/26	281.9	147.23	187	143.81	140.50	95	408,233	0.02%	大買/大賣/
2021/07/23	259.1	149.56	250.9	149.03	154.00	8.3	407,402	0.00%	大買/大賣/
2021/07/22	548.2	143.32	433	144.47	143.50	115.1	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	495.9	161.14	306.3	162.90	155.00	189.6	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	81.8	169.83	22.1	169.60	169.50	59.7	400,099	0.01%
2021/07/19	72.7	185.92	19.8	186.77	186.00	52.9	408,762	0.01%
2021/07/16	89.6	173.10	85.5	171.67	178.50	4.1	420,744	0.00%
2021/07/15	12.2	155.66	153.1	157.21	163.00	-140.9	426,675	-0.03%	大賣/鉅額交易
2021/07/14	181	150.39	397.4	149.79	148.50	-216.4	431,418	-0.05%	大買/大賣/鉅額交易
2021/07/13	81.9	170.81	12.5	175.32	165.00	69.4	436,403	0.02%
2021/07/12	78.2	176.77	66.8	182.55	183.00	11.4	440,608	0.00%
2021/07/09	125.2	189.25	75	187.39	187.00	50.2	444,332	0.01%	大買/
2021/07/08	111.6	185.79	108.8	187.78	207.50	2.8	453,132	0.00%	大買/大賣/
2021/07/07	199.6	211.19	40	209.59	202.00	159.6	458,714	0.03%	大買/鉅額交易
2021/07/06	551	225.96	362.4	224.77	224.00	188.6	463,239	0.04%	大買/大賣/鉅額交易
2021/07/05	254.9	208.73	203.5	208.72	217.00	51.4	460,933	0.01%	大買/大賣/
2021/07/02	295	208.17	192.8	207.64	206.50	102.2	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	128.9	207.91	519.3	209.40	213.00	-390.4	454,472	-0.09%	大買/大賣/鉅額交易
2021/06/30	110	187.99	57.8	191.50	197.00	52.2	460,040	0.01%	大買/
2021/06/29	93.9	180.46	63	180.29	179.50	30.9	463,620	0.01%
2021/06/28	54.2	170.39	74.4	174.49	176.00	-20.2	466,807	0.00%
2021/06/25	66.3	156.63	81.2	158.14	160.00	-15	467,678	0.00%
2021/06/24	43.4	146.33	126.6	145.66	152.00	-83.2	469,148	-0.02%	大賣/
2021/06/23	268.9	142.17	109.7	141.89	138.50	159.2	470,103	0.03%	大買/大賣/鉅額交易
2021/06/22	79.6	156.80	60.4	155.40	153.50	19.2	472,134	0.00%
2021/06/21	93.8	148.58	62.4	149.26	152.00	31.4	474,523	0.01%
2021/06/18	71.5	138.15	56	140.03	140.00	15.5	481,844	0.00%
2021/06/17	283.5	132.41	117.6	132.88	136.50	165.9	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	450	140.15	466.6	139.21	133.50	-16.6	482,407	0.00%	大買/大賣/
2021/06/15	242.7	130.11	1,205.8	131.50	136.00	-963	469,049	-0.21%	大買/大賣/鉅額交易
2021/06/11	137.1	120.45	211	121.00	124.00	-73.9	462,202	-0.02%	大買/大賣/
2021/06/10	146.1	112.69	81	113.40	113.50	65.1	455,798	0.01%	大買/
2021/06/09	313.4	116.74	119.4	117.93	116.00	194.1	452,231	0.04%	大買/大賣/鉅額交易
2021/06/08	89.8	113.94	140.1	114.29	115.50	-50.3	447,647	-0.01%	大賣/
2021/06/07	216.2	111.09	419	108.70	110.50	-202.7	445,887	-0.05%	大買/大賣/鉅額交易
2021/06/04	241.4	118.57	102	118.63	116.50	139.4	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	496.6	114.80	190.1	116.44	119.00	306.5	432,526	0.07%	大買/大賣/鉅額交易
2021/06/02	268.5	111.35	605.1	111.81	110.50	-336.6	425,638	-0.08%	大買/大賣/鉅額交易
2021/06/01	205.2	101.97	180.1	103.54	108.00	25.1	416,036	0.01%	大買/大賣/
2021/05/31	252.5	100.95	340.4	101.30	98.60	-87.9	408,878	-0.02%	大買/大賣/
2021/05/28	206.8	90.81	427.6	92.89	96.40	-220.8	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	319.6	87.30	167.1	87.96	87.70	152.5	393,426	0.04%	大買/大賣/鉅額交易
2021/05/26	795.1	85.76	183	84.45	85.60	612.1	387,304	0.16%	大買/大賣/鉅額交易
2021/05/25	289	85.88	252.1	84.92	82.40	36.9	379,915	0.01%	大買/大賣/
2021/05/24	348.5	87.43	289	87.51	86.40	59.5	373,220	0.02%	大買/大賣/
2021/05/21	268.3	82.38	322.4	82.64	84.70	-54.2	366,431	-0.01%	大買/大賣/
2021/05/20	522	78.16	268.7	78.99	77.00	253.2	363,426	0.07%	大買/大賣/鉅額交易
2021/05/19	134.2	74.28	133.1	74.76	76.30	1.1	353,990	0.00%	大買/大賣/
2021/05/18	455	67.32	117.1	68.59	69.40	337.9	354,300	0.10%	大買/大賣/鉅額交易
2021/05/17	485.5	65.02	235.1	66.27	63.10	250.5	355,083	0.07%	大買/大賣/鉅額交易
2021/05/14	400.7	73.77	417	72.63	70.10	-16.3	348,929	0.00%	大買/大賣/
2021/05/13	225.4	78.87	543	78.40	77.50	-317.7	341,630	-0.09%	大買/大賣/鉅額交易
2021/05/12	435.4	88.78	134.8	89.53	86.10	300.6	339,909	0.09%	大買/大賣/鉅額交易
2021/05/11	396.1	95.35	194.4	95.93	95.60	201.7	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	646.7	90.51	175.6	92.67	93.50	471.1	328,422	0.14%	大買/大賣/鉅額交易
2021/05/07	84.3	82.74	153.5	83.51	85.00	-69.1	325,581	-0.02%	大賣/
2021/05/06	126.2	82.34	193	82.43	81.10	-66.8	323,968	-0.02%	大買/大賣/
2021/05/05	209.6	79.41	256.5	79.77	79.90	-46.9	320,740	-0.01%	大買/大賣/
2021/05/04	357.5	81.62	1,094	78.83	78.00	-736.5	317,797	-0.23%	大買/大賣/鉅額交易
2021/05/03	146	84.89	96.1	84.83	86.60	50	313,206	0.02%	大買/
2021/04/29	376.6	77.39	187.5	76.27	79.00	189.1	311,289	0.06%	大買/大賣/鉅額交易
2021/04/28	543.3	78.40	377.2	78.58	76.80	166.1	313,044	0.05%	大買/大賣/鉅額交易
2021/04/27	440.5	78.66	317.2	79.03	77.50	123.3	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	200	74.86	218.4	74.42	76.80	-18.4	312,603	-0.01%	大買/大賣/
2021/04/23	529	70.20	669.7	71.85	69.90	-140.7	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	748.1	79.79	800	78.77	72.90	-51.9	315,593	-0.02%	大買/大賣/
2021/04/21	330.7	72.75	212.4	73.60	75.90	118.3	308,666	0.04%	大買/大賣/鉅額交易
2021/04/20	205	67.98	288.1	68.30	69.00	-83.1	309,304	-0.03%	大買/大賣/
2021/04/19	600.6	66.36	264	67.79	68.00	336.6	313,097	0.11%	大買/大賣/鉅額交易
2021/04/16	366.1	61.14	225	60.95	63.30	141.1	312,672	0.05%	大買/大賣/鉅額交易
2021/04/15	252	59.72	222	59.58	59.00	30	316,287	0.01%	大買/大賣/
2021/04/14	479.2	57.55	865	56.32	59.90	-385.8	324,475	-0.12%	大買/大賣/鉅額交易
2021/04/13	337.3	56.07	279	56.77	56.90	58.3	323,391	0.02%	大買/大賣/
2021/04/12	384	54.42	146.3	54.24	55.00	237.7	325,158	0.07%	大買/大賣/鉅額交易
2021/04/09	142	50.69	705	51.39	50.00	-563	327,887	-0.17%	大買/大賣/鉅額交易
2021/04/08	153	51.48	170	51.94	52.30	-17	328,861	-0.01%	大買/大賣/
2021/04/07	387	50.17	382.3	50.33	50.50	4.7	330,502	0.00%	大買/大賣/
2021/04/06	238.2	47.92	206.2	48.61	49.50	32	339,217	0.01%	大買/大賣/
2021/04/01	329	47.42	170.6	47.39	47.90	158.5	334,420	0.05%	大買/大賣/鉅額交易
2021/03/31	223	45.21	137	45.49	45.50	86	335,169	0.03%	大買/大賣/
2021/03/30	86	44.06	96	44.12	43.80	-10	332,613	0.00%
2021/03/29	106.5	43.85	288.1	43.31	43.80	-181.6	334,642	-0.05%	大買/大賣/鉅額交易
2021/03/26	66.1	42.81	270.2	42.26	43.05	-204.1	338,151	-0.06%	大賣/鉅額交易
2021/03/25	156.2	42.58	197	42.19	41.70	-40.8	342,399	-0.01%	大買/大賣/
2021/03/24	207	43.31	174.1	43.30	43.70	32.9	344,151	0.01%	大買/大賣/
2021/03/23	388	45.53	343	44.27	42.75	45	341,620	0.01%	大買/大賣/
2021/03/22	155	44.56	190.1	45.22	45.85	-35.1	335,637	-0.01%	大買/大賣/
2021/03/19	174	41.92	113	42.01	41.70	61	335,053	0.02%	大買/大賣/
2021/03/18	230.6	40.70	174.4	41.02	41.65	56.2	336,025	0.02%	大買/大賣/
2021/03/17	58	39.94	57	40.11	40.10	1	338,081	0.00%
2021/03/16	72	39.77	93	39.61	39.60	-21	340,095	-0.01%
2021/03/15	256	39.59	111	39.74	40.00	145	343,638	0.04%	大買/大賣/鉅額交易
2021/03/12	71	39.21	52	39.06	38.80	19	346,068	0.01%
2021/03/11	151.1	39.17	87	39.11	38.15	64.1	345,247	0.02%	大買/
2021/03/10	108	38.37	86.5	38.28	38.05	21.5	343,580	0.01%	大買/
2021/03/09	141	37.62	210	37.62	38.40	-69	342,793	-0.02%	大買/大賣/
2021/03/08	22	38.03	74	37.49	37.35	-52	342,626	-0.02%
2021/03/05	51	37.38	44	37.42	37.30	7	343,254	0.00%
2021/03/04	146	37.60	32	37.45	37.30	114	344,270	0.03%	大買/鉅額交易
2021/03/03	70.2	37.44	139	36.83	38.05	-68.8	345,435	-0.02%	大賣/
2021/03/02	243	38.55	97	37.88	36.50	146	347,418	0.04%	大買/鉅額交易
2021/02/26	87.3	37.54	74	37.65	37.95	13.3	346,878	0.00%
2021/02/25	81	37.58	105	37.60	37.65	-24	346,065	-0.01%	大賣/
2021/02/24	292	38.06	263.2	37.57	36.75	28.8	346,653	0.01%	大買/大賣/
2021/02/23	201.1	39.32	763	39.39	38.35	-561.9	345,278	-0.16%	大買/大賣/鉅額交易
2021/02/22	535.3	39.35	537.1	39.35	39.40	-1.8	343,575	0.00%	大買/大賣/
2021/02/19	374.6	37.69	97	37.29	36.85	277.6	341,444	0.08%	大買/鉅額交易
2021/02/18	685.2	37.81	282	38.07	37.45	403.2	340,564	0.12%	大買/大賣/鉅額交易
2021/02/17	93	35.22	464	34.63	36.70	-371	334,836	-0.11%	大賣/鉅額交易
2021/02/05	35	33.92	48	33.77	33.70	-13	333,779	0.00%
2021/02/04	100	33.70	197	33.87	33.95	-97	333,977	-0.03%	大賣/
2021/02/03	892	34.51	684	34.40	33.55	208	335,365	0.06%	大買/大賣/鉅額交易
2021/02/02	348	33.73	212	32.59	34.10	136	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	113	31.30	117	31.11	31.20	-4	332,819	0.00%	大買/大賣/
2021/01/29	197	32.02	119	32.31	31.20	78	331,287	0.02%	大買/大賣/
2021/01/28	166	32.78	208	32.77	33.20	-42	329,188	-0.01%	大買/大賣/
2021/01/27	165	32.89	127	32.80	32.45	38	326,737	0.01%	大買/大賣/
2021/01/26	167	34.70	161	34.19	33.65	6	324,290	0.00%	大買/大賣/
2021/01/25	265.1	35.80	219	35.90	35.35	46.1	321,731	0.01%	大買/大賣/
2021/01/22	160	33.76	242	33.27	35.00	-82	317,020	-0.03%	大買/大賣/
2021/01/21	167	31.94	146	32.22	32.10	21	311,919	0.01%	大買/大賣/
2021/01/20	495	31.26	544	31.00	30.45	-49	307,578	-0.02%	大買/大賣/
2021/01/19	467	34.31	347	34.01	32.00	120	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	286	33.28	524	32.95	34.00	-238	298,582	-0.08%	大買/大賣/鉅額交易
2021/01/15	389.6	35.12	223.3	35.34	34.25	166.3	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	172	38.51	351	38.42	38.05	-179	282,872	-0.06%	大買/大賣/鉅額交易
2021/01/13	353	38.25	220	38.09	37.45	133	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	271.5	39.63	107	39.36	38.55	164.5	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	272	42.02	185.4	42.00	42.65	86.6	263,335	0.03%	大買/大賣/
2021/01/08	434.1	39.65	154	39.48	40.30	280.1	258,827	0.11%	大買/大賣/鉅額交易
2021/01/07	549	39.43	418.4	39.41	38.45	130.6	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	335	44.13	346	44.34	42.55	-11	239,427	0.00%	大買/大賣/
2021/01/05	298.7	44.61	122.9	44.48	45.50	175.7	232,855	0.08%	大買/大賣/鉅額交易
2021/01/04	274.3	43.98	329.1	44.14	44.75	-54.8	225,311	-0.02%	大買/大賣/
2020/12/31	367	39.58	601	39.35	40.70	-234	217,707	-0.11%	大買/大賣/鉅額交易
2020/12/30	400.2	37.85	259	38.10	38.20	141.2	211,301	0.07%	大買/大賣/鉅額交易
2020/12/29	481	38.08	661.2	38.68	38.35	-180.2	206,347	-0.09%	大買/大賣/鉅額交易
2020/12/28	263	35.66	223	35.69	36.75	40	193,655	0.02%	大買/大賣/
2020/12/25	359.2	33.22	734.2	33.03	33.45	-375	191,484	-0.20%	大買/大賣/鉅額交易
2020/12/24	571	31.50	230.1	31.23	31.00	340.9	186,562	0.18%	大買/大賣/鉅額交易
2020/12/23	512	30.21	414	29.89	30.70	98	184,624	0.05%	大買/大賣/
2020/12/22	285	31.87	188	31.63	30.20	97	182,936	0.05%	大買/大賣/
2020/12/21	316	32.15	669	32.51	32.55	-353	178,077	-0.20%	大買/大賣/鉅額交易
2020/12/18	361.2	30.33	188	30.68	30.60	173.2	174,642	0.10%	大買/大賣/鉅額交易
2020/12/17	122	29.47	128.3	29.53	29.50	-6.3	169,195	0.00%	大買/大賣/
2020/12/16	272	29.68	124	29.47	29.65	148	168,328	0.09%	大買/大賣/鉅額交易
2020/12/15	173.2	29.52	88	29.33	28.65	85.2	165,748	0.05%	大買/
2020/12/14	146	28.58	114	28.90	29.45	32	161,575	0.02%	大買/大賣/
2020/12/11	271	27.86	280	27.61	27.15	-9	159,719	-0.01%	大買/大賣/
2020/12/10	316.2	28.67	329	28.61	28.90	-12.8	156,348	-0.01%	大買/大賣/
2020/12/09	240	27.95	226	28.06	28.50	14	157,119	0.01%	大買/大賣/
2020/12/08	362.8	25.96	79.3	26.19	26.65	283.5	154,716	0.18%	大買/鉅額交易
2020/12/07	92	24.17	164	24.35	24.25	-72	149,613	-0.05%	大賣/
2020/12/04	134	24.30	68	24.40	24.20	66	148,675	0.04%	大買/
2020/12/03	14	24.74	80	24.81	24.75	-66	148,725	-0.04%
2020/12/02	61	24.74	34	24.74	24.65	27	150,359	0.02%
2020/12/01	92	24.20	37	24.23	24.30	55	149,880	0.04%
2020/11/30	92	25.07	51	25.14	24.70	41	148,944	0.03%
2020/11/27	123	24.65	38	24.75	25.10	85	147,374	0.06%	大買/
2020/11/26	78	24.40	63	24.31	24.65	15	146,402	0.01%
2020/11/25	86.2	23.98	80	23.88	23.85	6.2	145,358	0.00%
2020/11/24	105.2	23.41	32	23.44	23.15	73.2	142,622	0.05%	大買/
2020/11/23	60	23.23	47	23.24	23.45	13	141,379	0.01%
2020/11/20	101	22.03	87.1	22.27	22.55	13.9	141,017	0.01%	大買/
2020/11/19	154.5	22.21	38	22.08	21.95	116.5	142,743	0.08%	大買/鉅額交易
2020/11/18	76.5	22.06	154.4	21.99	22.50	-77.9	140,647	-0.06%	大賣/
2020/11/17	73	20.85	53.5	20.79	21.10	19.5	137,819	0.01%
2020/11/16	3	20.30	144	20.43	20.50	-141	138,620	-0.10%	大賣/鉅額交易
2020/11/13	202	20.03	95	20.37	20.10	107	139,438	0.08%	大買/鉅額交易
2020/11/12	158	19.58	83	19.55	19.50	75	138,375	0.05%	大買/
2020/11/11	111	19.42	133	19.66	20.20	-22	138,779	-0.02%	大買/大賣/
2020/11/10	104	20.59	79	20.24	19.95	25	137,101	0.02%	大買/
2020/11/09	54	21.34	75	21.56	21.70	-21	131,851	-0.02%
2020/11/06	10	19.97	133	20.08	20.35	-123	128,364	-0.10%	大賣/鉅額交易
2020/11/05	25	19.75	31	20.03	19.80	-6	127,834	0.00%
2020/11/04	2	19.80	14.1	19.49	19.80	-12.1	126,762	-0.01%
2020/11/03	36	19.22	127	19.23	19.25	-91	125,533	-0.07%	大賣/
2020/11/02	19	19.26	104	19.35	19.20	-85	124,190	-0.07%	大賣/
2020/10/30	179	18.91	25	19.11	18.90	154	121,735	0.13%	大買/鉅額交易
2020/10/29	35	18.50	20	18.77	18.95	15	119,885	0.01%
2020/10/28	109	19.02	33	18.98	18.80	76	117,910	0.06%	大買/
2020/10/27	28	19.62	51	19.60	19.65	-23	115,403	-0.02%
2020/10/26	29	19.65	87	19.36	19.80	-58	113,934	-0.05%
2020/10/23	18	18.50	26	18.43	18.60	-8	109,416	-0.01%
2020/10/22	3	17.77	68.2	17.82	17.90	-65.2	106,951	-0.06%
2020/10/21	38	17.92	7	17.85	17.85	31	106,336	0.03%
2020/10/20	56	17.72	25	17.91	17.95	31	105,733	0.03%
2020/10/19	76	17.88	46	17.89	17.85	30	104,644	0.03%
2020/10/16	81	17.70	32	17.62	17.65	49	103,316	0.05%
2020/10/15	21	17.40	12	17.39	17.50	9	101,167	0.01%
2020/10/14	26	17.02	212	16.91	17.15	-186	99,905	-0.19%	大賣/鉅額交易
2020/10/13	141	16.67	35	16.84	17.00	106	98,781	0.11%	大買/鉅額交易
2020/10/12	31	16.52	13	16.60	16.30	18	96,201	0.02%
2020/10/08	14	16.53	1	16.45	16.65	13	95,101	0.01%
2020/10/07	17	16.48	6	16.62	16.65	11	94,341	0.01%
2020/10/06	10	16.35	2	16.35	16.45	8	93,537	0.01%
2020/10/05	124	16.39	18	16.31	16.45	106	92,554	0.11%	大買/鉅額交易
2020/09/30	2	15.55	14	15.86	15.85	-12	90,775	-0.01%
2020/09/29	42	15.44	31	15.87	15.45	11	89,783	0.01%
2020/09/28	36	15.40	35	15.50	15.55	1	88,723	0.00%
2020/09/25	23	15.18	24	15.30	15.40	-1	88,039	0.00%
2020/09/24	111	14.91	83	14.94	14.80	28	85,793	0.03%	大買/
2020/09/23	57	15.07	37	15.16	15.20	20	83,579	0.02%
2020/09/22	15	15.81	0	0.00	15.80	15	79,654	0.02%
2020/09/21	16	15.73	33	15.76	15.80	-17	78,597	-0.02%
2020/09/18	13	16.03	7	16.19	16.05	6	77,335	0.01%
2020/09/17	24	16.25	17	16.56	16.10	7	76,254	0.01%
2020/09/16	100	15.92	23.3	16.05	16.10	76.7	74,588	0.10%
2020/09/15	32	16.55	37	16.84	16.90	-5	71,108	-0.01%
2020/09/14	52	16.97	28.6	17.20	16.50	23.4	69,318	0.03%
2020/09/11	24	18.08	20.3	18.97	17.70	3.7	64,199	0.01%
2020/09/10	4	19.11	255	19.05	19.05	-251	60,379	-0.42%	大賣/鉅額交易
2020/09/09	255	18.85	8.4	18.89	19.00	246.6	59,235	0.42%	大買/鉅額交易
2020/09/08	10	18.60	12	18.50	18.70	-2	57,847	0.00%
2020/09/07	298	19.57	581	18.96	18.80	-283	55,986	-0.51%	大買/大賣/鉅額交易
2020/09/04	10	18.21	46	18.25	18.80	-36	52,869	-0.07%
2020/09/03	300	18.00	64	17.94	18.20	236	51,321	0.46%	大買/鉅額交易
2020/09/02	18	17.31	34	17.40	17.60	-16	49,450	-0.03%
2020/09/01	39	17.00	151	17.21	17.20	-112	48,390	-0.23%	大賣/鉅額交易
2020/08/31	191	17.42	75	17.28	17.40	116	46,838	0.25%	大買/鉅額交易
2020/08/28	37	16.49	42	16.58	16.35	-5	43,576	-0.01%
2020/08/27	14	16.28	12	16.30	16.25	2	42,409	0.00%
2020/08/26	46	16.34	56	16.52	16.45	-10	41,223	-0.02%
2020/08/25	22	16.15	67	16.06	16.30	-45	39,046	-0.12%
2020/08/24	4	15.10	41	15.25	15.20	-37	34,943	-0.11%
2020/08/21	68	15.21	9	15.22	15.20	59	34,183	0.17%
2020/08/20	41	15.17	32	15.15	15.00	9	32,488	0.03%
2020/08/19	62	15.59	52	15.34	15.40	10	29,075	0.03%
2020/08/18	40	15.07	18	14.91	15.20	22	26,709	0.08%
2020/08/17	11	14.33	20.3	14.82	14.90	-9.3	23,874	-0.04%
2020/08/14	99	13.32	91.1	13.20	13.55	7.9	21,723	0.04%
2020/08/13	35	12.36	56	12.48	12.35	-21	19,151	-0.11%
2020/08/12	65	12.06	26	12.07	12.20	39	18,795	0.21%
2020/08/11	49.1	12.50	20	12.62	12.45	29.1	18,327	0.16%
2020/08/10	42	12.48	108.4	11.91	12.50	-66.4	16,859	-0.39%	大賣/
2020/08/07	10	11.33	1	11.40	11.40	9	15,756	0.06%
2020/08/06	3	11.20	0	0.00	11.15	3	15,304	0.02%
2020/08/05	0.1	11.05	0	0.00	11.05	0.1	15,222	0.00%
2020/08/03	2	11.15	0	0.00	11.05	2	15,322	0.01%
2020/07/31	10	11.10	12	11.20	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	5	11.05	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	10	10.95	10.95	-10	15,078	-0.07%
2020/07/28	0	0.00	1	10.70	10.70	-1	15,109	-0.01%
2020/07/27	1	10.90	0	0.00	10.80	1	15,648	0.01%
2020/07/21	0	0.00	2	10.90	10.95	-2	16,082	-0.01%
2020/07/20	0	0.00	14	10.80	10.80	-14	16,096	-0.09%
2020/07/17	0.1	10.85	0	0.00	10.85	0.1	16,106	0.00%
2020/07/16	1	11.00	0	0.00	11.05	1	16,385	0.01%
2020/07/15	0	0.00	1.2	10.80	10.85	-1.2	16,399	-0.01%
2020/07/10	0.3	10.80	2	10.90	10.75	-1.7	16,836	-0.01%
2020/07/09	0	0.00	4	11.09	11.05	-4	16,775	-0.02%
2020/07/07	24	11.10	25	11.25	11.25	-1	16,658	-0.01%
2020/07/06	12.1	11.03	0	0.00	11.15	12.1	16,800	0.07%
2020/07/03	42	11.14	49	11.09	11.15	-7	16,619	-0.04%
2020/07/02	11	10.89	0	0.00	10.80	11	16,356	0.07%
2020/07/01	28	10.85	28	10.88	10.85	0	16,423	0.00%
2020/06/30	0	0.00	5	10.82	10.75	-5	16,528	-0.03%
2020/06/29	17	10.80	18	10.83	10.75	-1	16,612	-0.01%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/23	0	0.00	2	10.70	10.75	-2	16,845	-0.01%
2020/06/22	0.1	10.75	0	0.00	10.75	0.1	16,764	0.00%
2020/06/19	3	10.85	3	11.00	10.80	0	16,841	0.00%
2020/06/18	4.2	11.11	0	0.00	11.00	4.2	16,660	0.03%
2020/06/16	0	0.00	1	11.20	11.25	-1	16,725	-0.01%
2020/06/15	15	10.80	30	10.80	10.75	-15	16,923	-0.09%
2020/06/12	0	0.00	7	10.80	10.85	-7	17,087	-0.04%
2020/06/11	1	11.00	0	0.00	10.95	1	17,309	0.01%
2020/06/10	5	11.25	21	11.30	11.25	-16	17,420	-0.09%
2020/06/08	0	0.00	4.5	11.42	11.35	-4.5	17,874	-0.02%
2020/06/05	5	11.35	2	11.40	11.40	3	17,760	0.02%
2020/06/02	0	0.00	5	11.25	11.25	-5	17,855	-0.03%
2020/06/01	72	11.18	74	11.20	11.20	-2	18,068	-0.01%
2020/05/28	0	0.00	2	11.10	10.90	-2	17,750	-0.01%
2020/05/26	5	10.90	3	10.90	10.95	2	17,513	0.01%
2020/05/25	2	10.75	0	0.00	10.75	2	17,480	0.01%
2020/05/22	3	10.90	0	0.00	10.75	3	17,500	0.02%
2020/05/21	0	0.00	8	11.02	11.00	-8	17,444	-0.05%
2020/05/20	0	0.00	2	10.80	10.75	-2	16,708	-0.01%
2020/05/14	6	10.40	0	0.00	10.35	6	16,696	0.04%
2020/05/11	0	0.00	2	10.70	10.75	-2	16,641	-0.01%
2020/05/08	0	0.00	7	10.55	10.55	-7	16,543	-0.04%
2020/05/06	3	10.55	0	0.00	10.55	3	16,635	0.02%
2020/05/05	0	0.00	2	10.75	10.65	-2	16,636	-0.01%
2020/05/04	5	10.75	0	0.00	10.75	5	16,637	0.03%
2020/04/30	10	11.10	3	11.03	11.10	7	16,615	0.04%
2020/04/29	1	10.80	0	0.00	10.70	1	16,169	0.01%
2020/04/28	1	10.50	0	0.00	10.55	1	15,964	0.01%
2020/04/27	14	10.20	14	10.20	10.20	0	16,250	0.00%
2020/04/22	0	0.00	3	9.70	9.88	-3	16,290	-0.02%
2020/04/21	14	10.12	0	0.00	9.88	14	16,366	0.09%
2020/04/17	2	10.38	0	0.00	10.25	2	16,085	0.01%
2020/04/16	1	10.20	0	0.00	10.30	1	16,326	0.01%
2020/04/15	10	10.42	3	10.73	10.35	7	16,298	0.04%
2020/04/14	2	10.10	0	0.00	10.15	2	15,993	0.01%
2020/04/13	3	10.15	0	0.00	10.05	3	15,991	0.02%
2020/04/10	1	10.15	5	10.20	10.20	-4	16,231	-0.02%
2020/04/09	7	10.09	1	10.25	10.25	6	16,548	0.04%
2020/04/08	1	9.52	0	0.00	9.66	1	16,231	0.01%
2020/04/06	6	9.00	0	0.00	9.11	6	15,969	0.04%
2020/04/01	1	9.10	0	0.00	9.10	1	15,850	0.01%
2020/03/31	5	9.22	0	0.00	9.25	5	15,718	0.03%
2020/03/27	176	9.72	176	9.47	9.40	0	15,373	0.00%	大買/大賣/
2020/03/26	1	9.70	0	0.00	9.67	1	15,138	0.01%
2020/03/25	0	0.00	2	9.60	9.68	-2	15,140	-0.01%
2020/03/24	2	9.64	0	0.00	9.44	2	14,981	0.01%
2020/03/23	10	9.14	0	0.00	9.24	10	15,121	0.07%
2020/03/19	0	0.00	12	9.27	9.20	-12	14,834	-0.08%
2020/03/18	88	9.43	88	9.54	9.50	0	14,626	0.00%
2020/03/17	1	9.40	0	0.00	9.42	1	14,397	0.01%
2020/03/16	31	10.00	0	0.00	9.86	31	14,019	0.22%
2020/03/13	20	10.20	0	0.00	10.45	20	13,652	0.15%
2020/03/11	2	11.55	0	0.00	11.55	2	13,052	0.02%
2020/03/10	0	0.00	2	11.55	11.70	-2	13,299	-0.02%
2020/03/06	1	11.60	0	0.00	11.70	1	12,639	0.01%
2020/03/05	0	0.00	0.5	11.75	11.85	-0.5	12,641	0.00%
2020/03/03	2	11.60	0	0.00	11.40	2	12,316	0.02%
2020/02/26	1	11.55	17	11.65	11.60	-16	12,284	-0.13%
2020/02/20	317	11.94	318	11.80	11.85	-1	12,626	-0.01%	大買/大賣/
2020/02/19	53	11.80	53	12.00	11.95	0	12,545	0.00%
2020/02/18	91	11.51	90	11.80	11.80	1	12,318	0.01%
2020/02/14	0	0.00	40	11.80	11.75	-40	12,177	-0.33%
2020/02/13	2	11.85	0	0.00	11.90	2	12,232	0.02%
2020/02/12	0	0.00	44	11.88	11.80	-44	12,237	-0.36%
2020/02/11	69	11.62	9	11.65	11.65	60	12,133	0.49%
2020/02/10	212	11.48	221	11.52	11.50	-9	12,262	-0.07%	大買/大賣/
2020/02/07	106	11.65	99	11.68	11.65	7	12,421	0.06%	大買/
2020/02/06	0.9	11.95	2	11.90	11.95	-1.1	12,973	-0.01%
2020/02/05	154	11.63	154	11.80	11.70	0	13,176	0.00%	大買/大賣/
2020/02/04	90	11.45	48	11.60	11.60	42	13,085	0.32%
2020/02/03	54	11.28	136	11.45	11.45	-82	13,083	-0.63%	大賣/
2020/01/31	28	11.68	22	11.75	11.75	6	13,329	0.05%
2020/01/30	73	12.29	0	0.00	11.80	73	13,347	0.55%
2020/01/20	35	12.95	0	0.00	12.95	35	13,050	0.27%
2020/01/17	0	0.00	4	13.00	13.00	-4	13,144	-0.03%
2020/01/16	176	13.08	176	13.03	13.00	0	13,165	0.00%	大買/大賣/
2020/01/15	1	13.10	170	13.20	13.15	-169	13,205	-1.28%	大賣/鉅額交易
2020/01/14	89	13.15	177	13.29	13.20	-88	13,241	-0.66%	大賣/
2020/01/13	0	0.00	5	13.05	13.15	-5	13,088	-0.04%
2020/01/10	101	13.01	189.5	13.15	13.15	-88.5	13,087	-0.68%	大買/大賣/
2020/01/09	68	12.90	80	12.88	12.85	-12	12,620	-0.10%
2020/01/08	290	12.70	9	12.60	12.60	281	12,602	2.23%	大買/鉅額交易
2020/01/07	78	12.95	0	0.00	12.90	78	12,458	0.63%
2020/01/06	85	13.11	84	13.00	13.00	1	12,401	0.01%
2020/01/03	5	12.90	0	0.00	13.00	5	12,096	0.04%
2020/01/02	0	0.00	49	12.71	12.70	-49	11,649	-0.42%
2019/12/25	0	0.00	3	12.50	12.55	-3	11,797	-0.03%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/20	34	12.43	0	0.00	12.40	34	11,969	0.28%
2019/12/19	15	12.50	0	0.00	12.50	15	12,072	0.12%
2019/12/18	5	12.45	0	0.00	12.65	5	11,984	0.04%
2019/12/17	0	0.00	0.5	12.45	12.50	-0.5	11,735	0.00%
2019/12/16	0	12.40	3	12.45	12.45	-3	11,701	-0.03%
2019/12/13	6	12.26	5	12.35	12.40	1	11,696	0.01%
2019/12/12	0	0.00	0.1	12.25	12.25	-0.1	11,533	0.00%
2019/12/10	5	12.30	0	0.00	12.25	5	11,682	0.04%
2019/12/06	0	0.00	15	12.25	12.25	-15	11,693	-0.13%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/11/21	0	0.00	0.5	12.55	12.55	-0.5	10,902	0.00%
2019/11/20	0	0.00	4	12.55	12.85	-4	10,885	-0.04%
2019/11/19	0	0.00	2	12.55	12.50	-2	10,607	-0.02%
2019/11/12	0	0.00	3	12.55	12.65	-3	11,077	-0.03%
2019/11/05	0	0.00	1	12.50	12.65	-1	11,154	-0.01%
2019/10/25	4	13.26	0	0.00	13.20	4	11,122	0.04%
2019/10/23	0	0.00	1	13.30	13.20	-1	11,233	-0.01%
2019/09/26	2	13.10	0	0.00	13.10	2	12,573	0.02%
2019/09/18	0	0.00	3	13.20	13.10	-3	13,170	-0.02%
2019/09/16	0	0.00	5	13.15	13.00	-5	13,336	-0.04%
2019/09/11	1	13.10	10	13.10	13.10	-9	13,369	-0.07%
2019/09/10	0	0.00	4	13.20	13.15	-4	13,246	-0.03%
2019/09/05	1	12.95	0	0.00	13.05	1	13,032	0.01%
2019/09/04	1	12.90	0	0.00	12.90	1	12,923	0.01%
2019/08/29	0	0.00	10	12.75	12.65	-10	12,874	-0.08%
2019/08/28	0	0.00	2	12.75	12.75	-2	12,884	-0.02%
2019/08/27	0	0.00	2	12.65	12.65	-2	12,898	-0.02%
2019/08/26	4	12.60	0	0.00	12.55	4	12,879	0.03%
2019/08/20	20	12.55	0	0.00	12.50	20	12,885	0.16%
2019/08/19	3	12.50	0	0.00	12.45	3	12,849	0.02%
2019/08/06	0	0.00	2	13.20	13.25	-2	12,195	-0.02%
2019/08/05	0	0.00	5	13.40	13.40	-5	11,987	-0.04%
2019/08/02	8	13.57	4.5	13.64	13.40	3.5	12,013	0.03%
2019/07/30	47	14.28	45	14.54	14.25	2	11,591	0.02%
2019/07/26	0	0.00	13	13.99	14.00	-13	11,462	-0.11%
2019/07/25	14	14.10	16	14.10	14.10	-2	11,566	-0.02%
2019/07/24	25	13.87	0	0.00	13.75	25	11,420	0.22%
2019/07/23	0	0.00	10	13.90	14.00	-10	11,295	-0.09%
2019/07/22	100	14.15	126	13.96	14.15	-26	11,146	-0.23%	大賣/
2019/07/19	24	13.65	14	13.70	13.65	10	10,570	0.09%
2019/07/16	0	0.00	8	13.45	13.45	-8	11,011	-0.07%
2019/07/15	2	13.05	15	13.20	13.35	-13	11,357	-0.11%
2019/07/12	0	0.00	4	13.30	13.25	-4	11,481	-0.03%
2019/07/11	0	0.00	7.1	13.45	13.40	-7.1	11,655	-0.06%
2019/07/10	2	13.50	0	0.00	13.45	2	11,847	0.02%
2019/07/09	2	13.30	6	13.39	13.40	-4	12,327	-0.03%
2019/07/08	8	13.50	10	13.45	13.30	-2	12,318	-0.02%
2019/07/05	0	0.00	15	13.35	13.55	-15	12,131	-0.12%
2019/07/03	0	0.00	10	13.40	13.40	-10	11,851	-0.08%
2019/07/01	10	12.75	25	12.80	13.10	-15	11,539	-0.13%
2019/06/27	10	12.70	0	0.00	12.65	10	11,223	0.09%
2019/06/26	10	12.58	0	0.00	12.60	10	11,197	0.09%
2019/06/24	0	0.00	1.8	12.43	12.50	-1.8	11,265	-0.02%
2019/06/20	12	12.41	7	12.40	12.50	5	11,438	0.04%
2019/06/18	2	12.05	0	0.00	12.00	2	11,207	0.02%
2019/06/17	10	12.05	22	12.00	11.95	-12	11,266	-0.11%
2019/06/14	10	12.05	0	0.00	12.05	10	11,264	0.09%
2019/06/12	0	0.00	1.3	12.01	12.05	-1.3	11,397	-0.01%
2019/06/05	2	12.00	0	0.00	12.00	2	11,442	0.02%
2019/06/04	0	0.00	2	11.90	12.00	-2	11,425	-0.02%
2019/05/15	1	12.40	0	0.00	12.40	1	12,304	0.01%
2019/05/13	1	12.70	5	12.57	12.60	-4	12,168	-0.03%
2019/05/10	9	12.52	4	12.65	12.50	5	12,205	0.04%
2019/05/08	1	12.65	2	12.88	12.95	-1	11,830	-0.01%
2019/05/06	6	13.08	6	13.06	13.05	0	11,436	0.00%
2019/05/03	5	13.60	0	0.00	13.70	5	10,955	0.05%
2019/05/02	0	0.00	4	13.60	13.75	-4	10,789	-0.04%
2019/04/25	0	0.00	0	13.30	13.40	0	10,233	0.00%
2019/04/24	2	13.25	3.2	13.44	13.20	-1.2	10,129	-0.01%
2019/04/23	0	0.00	4.3	13.23	13.45	-4.3	10,026	-0.04%
2019/04/22	37	13.37	6	13.33	13.30	31	9,816	0.32%
2019/04/19	0	0.00	33	12.90	12.95	-33	9,401	-0.35%
2019/04/18	0	0.00	1	12.65	12.60	-1	8,979	-0.01%
2019/04/17	0	0.00	6	12.73	12.70	-6	8,847	-0.07%
2019/04/16	0	0.00	32	12.65	12.65	-32	8,641	-0.37%
2019/04/15	4	12.63	5	12.60	12.60	-1	8,450	-0.01%
2019/04/12	1	12.20	0	0.00	12.20	1	8,059	0.01%
2019/04/11	30	12.20	4	12.25	12.20	26	8,020	0.32%
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/28	1	11.65	3.1	11.67	11.70	-2.1	8,008	-0.03%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	3	12.00	215	12.05	11.90	-212	7,976	-2.66%	大賣/鉅額交易
2019/03/20	200	12.20	0	0.00	12.15	200	8,494	2.35%	大買/鉅額交易
2019/03/19	1	12.10	0.1	12.15	12.15	1	8,523	0.01%
2019/03/18	1	12.15	0	0.00	12.15	1	8,704	0.01%
2019/03/08	1	12.10	0	0.00	12.15	1	10,064	0.01%
2019/02/27	1	12.45	0	0.00	12.45	1	11,874	0.01%
2019/02/26	5	12.55	1	12.50	12.50	4	11,688	0.03%
2019/02/25	0	0.00	2	12.30	12.25	-2	11,552	-0.02%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/28	0	0.00	2.1	12.05	12.05	-2.1	11,411	-0.02%
2019/01/10	1	12.05	0	0.00	12.00	1	12,443	0.01%
2019/01/04	7	11.56	0	0.00	11.60	7	12,540	0.06%
2019/01/02	2	11.95	0	0.00	11.90	2	12,768	0.02%
2018/12/26	0	0.00	0	11.85	11.80	0	12,780	0.00%
2018/12/25	3	11.85	0	0.00	11.85	3	12,773	0.02%
2018/12/21	6	12.08	0	0.00	12.05	6	12,750	0.05%
2018/12/20	2	12.50	0	0.00	12.30	2	12,629	0.02%
2018/12/18	1	12.60	0	0.00	12.50	1	12,435	0.01%
2018/12/17	0	0.00	7	12.79	12.85	-7	12,300	-0.06%
2018/12/13	0	0.00	57	12.58	12.50	-57	12,011	-0.47%
2018/12/10	4	11.78	13	12.00	11.80	-9	11,391	-0.08%
2018/12/07	50	12.00	0	0.00	12.00	50	11,284	0.44%
2018/12/06	11	11.86	40	11.95	11.90	-29	11,273	-0.26%
2018/12/05	0	0.00	7.1	12.10	12.20	-7.1	11,076	-0.06%
2018/12/04	0	0.00	4.6	12.21	12.25	-4.6	10,963	-0.04%
2018/12/03	41	11.98	35	12.00	11.95	6	10,609	0.06%
2018/11/30	3	11.80	0	0.00	11.65	3	10,062	0.03%
2018/11/29	3	12.13	0	0.00	12.00	3	9,059	0.03%
2018/11/28	1	12.05	7	12.16	12.15	-6	8,833	-0.07%
2018/11/27	5	11.50	0	0.00	11.75	5	8,377	0.06%
2018/11/23	0	0.00	10	11.45	11.45	-10	8,107	-0.12%
2018/11/22	10	11.60	0	0.00	11.60	10	8,228	0.12%
2018/11/21	0	0.00	16	11.60	11.70	-16	8,322	-0.19%
2018/11/20	80	11.60	0	0.00	11.65	80	8,193	0.98%
2018/11/19	0	0.00	0.6	11.70	11.70	-0.6	8,201	-0.01%
2018/11/13	1	11.25	0	0.00	11.40	1	8,000	0.01%
2018/11/08	0	0.00	80	11.43	11.40	-80	8,073	-0.99%
2018/10/30	0.2	11.35	0	0.00	11.35	0.2	8,099	0.00%
2018/10/29	0	0.00	27	11.15	11.15	-27	8,089	-0.33%
2018/10/22	1	12.20	0	0.00	12.20	1	8,002	0.01%
2018/10/16	0.4	11.85	0	0.00	11.75	0.4	7,790	0.00%
2018/10/15	20	11.61	0	0.00	11.75	20	7,789	0.26%
2018/10/11	27	11.74	0	0.00	11.55	27	7,688	0.35%
2018/10/09	0	0.00	10	12.60	12.55	-10	7,394	-0.14%
2018/09/14	0.1	12.40	0	0.00	12.40	0.1	8,688	0.00%
2018/09/05	0	0.00	0.1	12.80	12.70	-0.1	8,928	0.00%
2018/08/27	0	0.00	20	13.40	13.40	-20	8,847	-0.23%
2018/08/24	10	13.40	0	0.00	13.35	10	8,854	0.11%
2018/08/22	0	0.00	10	13.50	13.65	-10	9,155	-0.11%
2018/08/21	5	13.45	0	0.00	13.45	5	9,269	0.05%
2018/08/20	0	0.00	1	13.30	13.10	-1	9,333	-0.01%
2018/08/17	10	13.15	0	0.00	13.00	10	9,325	0.11%
2018/08/16	17	13.05	3	13.15	13.30	14	9,419	0.15%
2018/08/10	0	0.00	8	14.00	13.90	-8	10,133	-0.08%
2018/08/08	1	14.05	0	0.00	14.15	1	10,192	0.01%
2018/08/07	7	14.37	1	14.30	14.35	6	10,188	0.06%
2018/08/06	0	0.00	12	14.31	14.40	-12	10,217	-0.12%
2018/08/02	4	13.90	0	0.00	13.85	4	10,189	0.04%
2018/07/27	0	0.00	2	13.75	13.80	-2	10,222	-0.02%
2018/07/25	2	13.45	0	0.00	13.45	2	10,353	0.02%
2018/07/18	10	13.25	20	13.35	13.40	-10	11,359	-0.09%
2018/07/16	0	0.00	2	13.05	13.00	-2	11,369	-0.02%
2018/07/12	1	12.95	0	0.00	12.90	1	11,588	0.01%
2018/07/11	1	13.15	0	0.00	13.10	1	11,641	0.01%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/05	1.1	13.08	1	13.05	12.90	0.1	11,719	0.00%
2018/07/03	24	13.40	0	0.00	13.20	24	11,842	0.20%
2018/07/02	0	0.00	15	13.40	13.35	-15	11,812	-0.13%
2018/06/29	20	12.93	0	0.00	13.00	20	11,668	0.17%
2018/06/28	0	0.00	25	12.90	12.95	-25	11,482	-0.22%
2018/06/27	2	13.30	0	0.00	13.05	2	11,368	0.02%
2018/06/26	10	13.35	0	0.00	13.30	10	11,309	0.09%
2018/06/25	0	0.00	15	13.90	13.80	-15	11,240	-0.13%
2018/06/22	0	0.00	5	14.15	14.10	-5	11,204	-0.04%
2018/06/15	1	14.80	0	0.00	14.80	1	11,767	0.01%
2018/06/14	0	0.00	1	14.75	14.75	-1	12,018	-0.01%
2018/06/13	10	14.80	10	14.80	14.75	0	12,526	0.00%
2018/06/11	2	14.70	0	0.00	14.65	2	12,648	0.02%
2018/06/08	1	14.75	8	14.80	14.80	-7	12,606	-0.06%
2018/06/05	0	0.00	6	15.00	15.00	-6	13,099	-0.05%
2018/06/01	2	14.75	0	0.00	14.90	2	13,142	0.02%
2018/05/30	9	14.77	0	0.00	14.75	9	13,509	0.07%
2018/05/29	31	15.07	0	0.00	15.05	31	13,537	0.23%
2018/05/28	1	15.30	6	15.24	15.35	-5	13,735	-0.04%
2018/05/25	6	15.23	0	0.00	15.10	6	13,828	0.04%
2018/05/23	13	15.38	0	0.00	15.25	13	13,882	0.09%
2018/05/22	0	0.00	8	15.49	15.40	-8	13,950	-0.06%
2018/05/21	0	0.00	16	15.05	15.10	-16	13,550	-0.12%
2018/05/18	15	14.70	0	0.00	14.90	15	13,621	0.11%
2018/05/15	2	14.75	0	0.00	14.80	2	14,406	0.01%
2018/05/14	0	0.00	5	14.95	14.65	-5	15,200	-0.03%
2018/05/11	5	15.10	0	0.00	14.95	5	15,437	0.03%
2018/05/03	3	15.00	5	15.00	15.00	-2	15,982	-0.01%
2018/05/02	3	15.10	0	0.00	15.05	3	16,161	0.02%
2018/04/30	20	14.87	10	15.05	15.10	10	16,509	0.06%
2018/04/24	2	14.55	1	14.55	14.55	1	17,631	0.01%
2018/04/17	0	0.00	20	14.95	14.70	-20	18,938	-0.11%
2018/04/16	1	14.95	0	0.00	14.90	1	19,295	0.01%
2018/04/13	1	15.05	0	0.00	15.05	1	19,558	0.01%
2018/04/10	1	15.15	0	0.00	15.10	1	24,086	0.00%
2018/04/09	2	15.10	2	15.25	15.15	0	26,348	0.00%
2018/04/02	0	0.00	2	15.25	15.20	-2	28,675	-0.01%
2018/03/31	0	0.00	2	15.18	15.15	-2	28,786	-0.01%
2018/03/30	2	15.05	1	15.15	15.10	1	29,003	0.00%
2018/03/29	4	15.05	0	0.00	15.05	4	29,102	0.01%
2018/03/28	11	15.10	0	0.00	15.10	11	29,124	0.04%
2018/03/27	19	15.30	0	0.00	15.30	19	29,139	0.07%
2018/03/26	5	15.20	0	0.00	15.20	5	29,356	0.02%
2018/03/21	7	15.79	2	15.80	15.90	5	29,610	0.02%
2018/03/20	2	16.15	2	16.15	16.15	0	29,294	0.00%
2018/03/19	0	0.00	15	15.90	16.20	-15	29,292	-0.05%
2018/03/16	0	0.00	1	15.55	15.60	-1	29,043	0.00%
2018/03/15	8	15.60	0	0.00	15.60	8	29,131	0.03%
2018/03/12	1	15.80	17	15.77	15.85	-16	31,022	-0.05%
2018/03/09	2	15.50	11	15.50	15.45	-9	31,322	-0.03%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	37	15.09	0	0.00	15.05	37	32,372	0.11%
2018/03/05	6	15.45	0	0.00	15.20	6	32,372	0.02%
2018/03/02	10	15.57	0	0.00	15.55	10	32,368	0.03%
2018/03/01	0	0.00	1	15.85	15.90	-1	32,670	0.00%
2018/02/27	1	15.50	0	0.00	15.45	1	32,580	0.00%
2018/02/26	3	15.55	0	0.00	15.45	3	32,608	0.01%
2018/02/23	0	0.00	2	15.65	15.50	-2	32,621	-0.01%
2018/02/22	2	15.45	0	0.00	15.60	2	32,912	0.01%
2018/02/12	1	15.15	0	0.00	15.10	1	32,807	0.00%
2018/02/09	1	14.60	1	15.20	15.10	0	32,797	0.00%
2018/02/07	1	15.60	1	15.50	15.50	0	32,820	0.00%
2018/02/06	11	15.26	30	15.89	15.30	-19	33,097	-0.06%
2018/02/05	1	16.40	1	16.35	16.45	0	32,631	0.00%
2018/02/02	8	16.91	10	16.98	16.80	-2	32,616	-0.01%
2018/01/25	10	17.45	0	0.00	17.40	10	34,056	0.03%
2018/01/24	5	17.15	6	17.57	17.60	-1	34,671	0.00%
2018/01/23	3	17.13	25	17.14	17.15	-22	34,505	-0.06%
2018/01/22	6	17.54	200	17.90	17.50	-194	34,772	-0.56%	大賣/鉅額交易
2018/01/19	3	18.03	1	18.05	18.05	2	34,455	0.01%
2018/01/17	0	0.00	850	18.02	18.05	-850	34,805	-2.44%	大賣/鉅額交易
2018/01/16	2	17.80	120	17.82	17.80	-118	35,518	-0.33%	大賣/鉅額交易
2018/01/15	5	18.12	20	18.13	18.05	-15	35,990	-0.04%
2018/01/12	14	18.01	5	18.00	18.00	9	36,139	0.02%
2018/01/11	19	18.06	15	17.93	17.85	4	35,930	0.01%
2018/01/10	8	17.81	103	17.95	17.75	-95	35,893	-0.26%	大賣/
2018/01/09	5	18.25	9	18.26	18.20	-4	35,609	-0.01%
2018/01/08	233	18.36	108	18.21	18.40	125	35,487	0.35%	大買/大賣/鉅額交易
2018/01/05	432	18.63	105	18.49	18.70	327	35,212	0.93%	大買/大賣/鉅額交易
2018/01/04	274	17.81	16	17.67	18.15	258	32,858	0.79%	大買/鉅額交易
2018/01/03	134	18.07	16	17.92	17.70	118	31,810	0.37%	大買/鉅額交易
2018/01/02	465	17.66	38	17.79	17.95	427	29,691	1.44%	大買/鉅額交易