長榮 (2603)-合庫-基隆券商分點個股進出

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
180.5
漲跌
▲0.5
漲幅
+0.28%
成交量
22,176張
產業
上市航運類股
4699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-基隆券商分點個股進出

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-基隆券商分點個股進出
合庫-基隆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
2024/05/03	4	180.75	1	181.50	180.00	3	38,082	0.01%
2024/05/02	53	186.65	33	181.52	181.50	20	37,955	0.05%
2024/04/30	32	187.89	41.1	189.96	189.50	-9.1	37,605	-0.02%
2024/04/29	31	190.00	33.5	191.39	191.50	-2.5	37,284	-0.01%
2024/04/26	3	183.50	19.6	185.05	187.00	-16.6	36,888	-0.05%
2024/04/25	1.1	181.45	11.3	180.00	181.00	-10.2	36,262	-0.03%
2024/04/24	0.1	179.50	5.2	179.60	180.00	-5.1	36,522	-0.01%
2024/04/23	8	173.88	2	174.00	173.50	6	36,537	0.02%
2024/04/22	1	178.50	15.2	178.55	174.00	-14.2	36,681	-0.04%
2024/04/19	4.1	172.76	7.6	175.25	172.50	-3.6	36,159	-0.01%
2024/04/18	6.1	168.59	0	0.00	168.00	6.1	36,032	0.02%
2024/04/17	30.5	171.00	22	170.64	170.50	8.5	36,093	0.02%
2024/04/16	75	171.77	22	171.55	170.50	53	36,505	0.15%
2024/04/15	2.1	175.35	3	176.67	178.00	-0.9	37,006	0.00%
2024/04/12	2	176.50	16.1	175.44	176.50	-14.1	37,086	-0.04%
2024/04/11	1	175.00	16.2	174.16	175.00	-15.2	37,542	-0.04%
2024/04/10	2	170.25	6.1	171.08	169.00	-4.1	38,445	-0.01%
2024/04/09	3	169.00	3.1	170.98	171.00	-0.1	39,073	0.00%
2024/04/08	16.1	166.13	3	166.81	168.00	13.1	39,673	0.03%
2024/04/03	4	166.25	1	166.00	165.00	3	39,600	0.01%
2024/04/02	26	165.17	6	164.92	165.50	20	39,719	0.05%
2024/04/01	67	168.27	12	167.67	167.50	55	39,542	0.14%
2024/03/29	17.1	173.17	21.2	175.62	172.00	-4.1	39,509	-0.01%
2024/03/28	2.1	174.52	6	176.83	176.00	-3.9	39,026	-0.01%
2024/03/27	5	174.70	20.3	174.46	175.50	-15.3	38,886	-0.04%
2024/03/26	23.2	168.68	21	171.36	171.50	2.2	39,666	0.01%
2024/03/25	2	172.50	4.1	173.50	173.50	-2.1	40,019	-0.01%
2024/03/22	22.3	169.80	14	171.46	170.00	8.3	40,849	0.02%
2024/03/21	16	175.85	3	176.52	175.00	13	41,611	0.03%
2024/03/20	13	180.58	21	180.93	176.00	-8	41,532	-0.02%
2024/03/19	10.1	173.38	19.1	171.99	177.00	-9	40,415	-0.02%
2024/03/18	15.1	162.87	10.6	163.58	164.50	4.5	39,780	0.01%
2024/03/15	28.7	167.56	82.2	170.56	166.50	-53.6	40,039	-0.13%
2024/03/14	67.5	188.14	7	183.57	183.50	60.5	38,795	0.16%
2024/03/13	8	192.31	13.5	191.39	191.00	-5.5	38,018	-0.01%
2024/03/12	8	181.69	14.4	185.90	187.50	-6.4	37,317	-0.02%
2024/03/11	2	179.50	2.1	181.45	180.00	-0.1	36,896	0.00%
2024/03/08	17.2	182.26	16.4	181.65	179.50	0.8	36,775	0.00%
2024/03/07	4	173.38	5.5	177.15	177.50	-1.5	36,257	0.00%
2024/03/06	1	171.50	3	171.17	171.50	-2	35,864	-0.01%
2024/03/05	2	174.26	3.5	174.61	173.50	-1.4	35,697	0.00%
2024/03/04	0	0.00	17.9	168.51	172.00	-17.9	35,258	-0.05%
2024/03/01	0	0.00	1.2	165.00	165.00	-1.2	34,722	0.00%
2024/02/29	2	165.99	15.3	165.18	165.50	-13.3	34,435	-0.04%
2024/02/27	4.1	159.51	9	161.56	159.50	-4.9	33,938	-0.01%
2024/02/26	1.1	159.48	1	160.00	160.00	0.1	33,830	0.00%
2024/02/23	12.2	161.09	7	162.50	159.50	5.2	33,829	0.02%
2024/02/22	2.8	158.68	41	159.26	162.50	-38.2	33,543	-0.11%
2024/02/21	0	0.00	2	157.50	155.00	-2	32,882	-0.01%
2024/02/20	0	0.00	2.2	154.50	153.50	-2.2	32,583	-0.01%
2024/02/19	1	148.50	2	149.00	149.00	-1	32,553	0.00%
2024/02/16	2	152.00	4	149.13	148.00	-2	32,785	-0.01%
2024/02/15	7	146.86	1.3	147.46	149.00	5.7	33,361	0.02%
2024/02/05	2	152.00	1	152.50	152.00	1	33,037	0.00%
2024/02/02	7	151.21	0.1	153.50	150.00	6.9	32,998	0.02%
2024/02/01	0	0.00	18.4	155.28	157.00	-18.4	32,542	-0.06%
2024/01/31	7	150.07	1	150.50	150.50	6	32,117	0.02%
2024/01/30	1	152.50	7.8	152.36	151.50	-6.8	32,035	-0.02%
2024/01/29	1	151.00	2	151.00	151.50	-1	32,167	0.00%
2024/01/26	7.1	150.43	0	0.00	151.00	7.1	32,157	0.02%
2024/01/25	2.6	151.81	21	152.52	151.50	-18.4	32,011	-0.06%
2024/01/24	3	155.50	1	156.00	153.50	2	31,874	0.01%
2024/01/23	2	154.50	2	152.50	152.50	0	31,848	0.00%
2024/01/22	34	150.01	7	151.93	152.50	27	31,840	0.08%
2024/01/19	3	154.67	0	0.00	155.00	3	31,526	0.01%
2024/01/18	22	156.30	3.2	155.77	158.00	18.8	31,319	0.06%
2024/01/17	5	153.20	2	154.25	152.50	3	30,863	0.01%
2024/01/16	1	156.00	3	155.00	153.50	-2	30,351	-0.01%
2024/01/15	11	159.32	11.4	158.12	158.50	-0.4	29,887	0.00%
2024/01/12	10	154.50	55.7	155.23	156.50	-45.6	29,552	-0.15%
2024/01/11	3	148.83	1.2	149.42	149.00	1.8	28,933	0.01%
2024/01/10	1	147.00	13.2	147.89	148.00	-12.2	28,833	-0.04%
2024/01/09	17.3	151.41	11	151.14	151.50	6.3	28,159	0.02%
2024/01/08	5	160.90	4.5	161.39	160.50	0.5	27,201	0.00%
2024/01/05	42	160.55	104.4	162.47	162.50	-62.4	26,660	-0.23%	大賣/
2024/01/04	103.1	160.17	47.4	161.64	161.00	55.7	26,027	0.21%	大買/
2024/01/03	8	153.56	20.2	154.10	155.00	-12.2	25,080	-0.05%
2024/01/02	11	151.50	21.4	152.14	151.00	-10.4	24,376	-0.04%
2023/12/29	2.1	143.02	1	143.00	143.50	1.1	23,571	0.00%
2023/12/28	15	142.80	3	142.83	143.00	12	23,503	0.05%
2023/12/27	8	148.94	12.1	149.55	147.00	-4.1	23,295	-0.02%
2023/12/26	6.6	145.58	21.1	145.55	146.50	-14.5	23,118	-0.06%
2023/12/25	54.5	144.56	7.6	143.51	142.00	46.9	22,603	0.21%
2023/12/22	106	151.12	127.6	152.62	153.00	-21.6	21,338	-0.10%	大買/大賣/
2023/12/21	27.2	151.74	133	149.65	152.00	-105.8	20,511	-0.52%	大賣/鉅額交易
2023/12/20	188	146.66	202.1	146.04	148.00	-14.1	19,284	-0.07%	大買/大賣/
2023/12/19	138	145.85	18.1	145.94	147.00	119.9	18,551	0.65%	大買/鉅額交易
2023/12/18	10	139.70	156.4	139.55	141.50	-146.4	17,480	-0.84%	大賣/鉅額交易
2023/12/15	148	133.16	196.6	131.35	134.00	-48.6	16,324	-0.30%	大買/大賣/
2023/12/14	71	128.93	94.4	128.85	129.00	-23.4	15,980	-0.15%
2023/12/13	125.2	129.16	85.7	128.71	129.50	39.5	16,287	0.24%	大買/
2023/12/12	88	123.59	70.2	125.68	129.00	17.8	17,166	0.10%
2023/12/11	34	119.65	22	120.64	122.00	12	16,528	0.07%
2023/12/08	0	0.00	18.4	117.76	118.50	-18.4	16,123	-0.11%
2023/12/07	53.1	116.44	11	116.00	115.50	42.1	16,004	0.26%
2023/12/06	4	116.63	0	0.00	117.00	4	16,028	0.02%
2023/12/05	2	118.50	2	118.25	117.50	0	15,952	0.00%
2023/12/04	6.1	118.03	5.1	117.02	118.50	1	15,627	0.01%
2023/12/01	0	0.00	8	114.31	114.50	-8	15,074	-0.05%
2023/11/30	2	112.00	0.1	112.00	112.00	1.9	15,019	0.01%
2023/11/29	22	112.00	2	112.50	112.00	20	15,059	0.13%
2023/11/28	6	113.83	2	114.00	114.00	4	14,999	0.03%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	5	112.00	0	0.00	112.00	5	14,926	0.03%
2023/11/21	1	113.00	0	0.00	113.50	1	14,894	0.01%
2023/11/20	4	113.75	2	113.25	114.00	2	14,878	0.01%
2023/11/17	2	115.00	0	0.00	115.00	2	14,806	0.01%
2023/11/16	2	117.00	6.2	116.65	117.00	-4.2	14,770	-0.03%
2023/11/15	11	114.64	20	114.70	115.50	-9	14,653	-0.06%
2023/11/14	14.1	114.92	52.2	116.28	114.00	-38.1	15,129	-0.25%
2023/11/13	2	108.25	2	110.00	108.50	0	14,642	0.00%
2023/11/10	0	0.00	0.8	109.00	109.00	-0.8	14,845	-0.01%
2023/11/09	0	0.00	6	109.17	109.00	-6	14,856	-0.04%
2023/11/08	3	108.33	0	0.00	107.50	3	15,081	0.02%
2023/11/07	2.1	108.74	1	109.50	108.50	1.1	15,173	0.01%
2023/11/06	1	108.50	0	0.00	109.00	1	15,305	0.01%
2023/11/03	0	0.00	6.8	112.13	113.00	-6.8	15,267	-0.04%
2023/11/02	0	0.00	5	110.30	110.50	-5	15,404	-0.03%
2023/11/01	0	0.00	11	109.50	109.00	-11	15,818	-0.07%
2023/10/31	4	108.88	1	107.50	107.50	3	16,245	0.02%
2023/10/30	0	0.00	2.1	108.76	110.00	-2.1	16,294	-0.01%
2023/10/27	3.1	107.18	3	108.00	108.00	0.1	16,352	0.00%
2023/10/25	3	105.50	0.2	105.27	105.50	2.8	17,495	0.02%
2023/10/24	2.1	104.52	2	104.25	105.00	0.1	17,749	0.00%
2023/10/23	3	104.00	0	0.00	103.50	3	18,210	0.02%
2023/10/20	30	102.50	0	0.00	103.50	30	18,343	0.16%
2023/10/18	4.1	102.76	0	0.00	102.50	4.1	18,937	0.02%
2023/10/17	1	103.50	1	103.50	103.00	0	19,151	0.00%
2023/10/16	1	103.00	1	103.50	104.00	0	19,727	0.00%
2023/10/13	1	104.50	56.5	105.00	105.00	-55.5	20,186	-0.27%
2023/10/12	4	104.25	0.3	105.00	106.00	3.7	20,497	0.02%
2023/10/11	17.5	105.20	9.4	104.54	103.50	8.1	20,907	0.04%
2023/10/06	4	111.38	0	0.00	111.00	4	21,333	0.02%
2023/10/05	0	0.00	1	112.50	112.00	-1	21,800	0.00%
2023/10/04	3	109.83	2	110.00	110.00	1	22,082	0.00%
2023/10/03	7.1	112.28	1	110.50	110.50	6.1	22,392	0.03%
2023/10/02	56	113.54	28	113.29	113.50	28	22,820	0.12%
2023/09/28	4	115.75	0	0.00	116.00	4	23,131	0.02%
2023/09/27	1	115.50	1	115.50	116.00	0	24,267	0.00%
2023/09/26	1	115.50	1	116.50	115.50	0	27,344	0.00%
2023/09/25	0	0.00	1.5	115.50	116.00	-1.5	28,400	-0.01%
2023/09/22	5.2	114.50	0	0.00	114.50	5.2	30,676	0.02%
2023/09/21	7.3	115.57	4	115.63	115.50	3.3	32,343	0.01%
2023/09/20	8.1	116.75	5	118.30	117.50	3.1	32,854	0.01%
2023/09/19	5	115.30	0	0.00	116.00	5	33,020	0.02%
2023/09/18	6.1	116.67	4.4	118.09	117.00	1.7	33,391	0.01%
2023/09/15	13	118.31	63.3	115.77	118.50	-50.3	33,494	-0.15%
2023/09/14	1	109.00	10.1	108.60	109.50	-9.1	32,626	-0.03%
2023/09/13	2	106.25	1	106.50	106.50	1	32,821	0.00%
2023/09/11	0.2	106.50	0	0.00	106.50	0.2	33,978	0.00%
2023/09/08	1	107.00	0	0.00	107.00	1	34,493	0.00%
2023/09/07	1	107.00	2	106.75	107.00	-1	34,795	0.00%
2023/09/05	1	108.00	2.4	108.33	108.50	-1.4	35,164	0.00%
2023/09/04	2	106.75	2.1	107.48	107.50	-0.1	35,576	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/29	0	0.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	2	105.25	2.8	105.00	105.00	-0.8	36,584	0.00%
2023/08/25	3	106.17	1	106.50	105.50	2	36,830	0.01%
2023/08/22	0	0.00	52	106.50	106.50	-52	37,581	-0.14%
2023/08/21	52	105.06	1	105.00	105.00	51	37,731	0.14%
2023/08/18	3	108.99	54.2	108.98	107.00	-51.2	37,575	-0.14%
2023/08/17	5	105.10	0.7	104.00	106.00	4.3	36,942	0.01%
2023/08/16	0.2	104.50	0	105.50	104.00	0.2	36,917	0.00%
2023/08/15	3.3	106.00	20	106.00	106.00	-16.7	36,768	-0.05%
2023/08/14	4	107.25	4	107.50	106.50	0	36,783	0.00%
2023/08/11	10	107.00	0	0.00	108.00	10	36,707	0.03%
2023/08/10	2	106.00	1	107.00	107.00	1	36,734	0.00%
2023/08/09	45	106.50	3	106.67	106.50	42	36,859	0.11%
2023/08/08	0	0.00	7.2	107.15	107.50	-7.2	36,719	-0.02%
2023/08/07	9.2	105.26	1	106.00	106.50	8.2	36,651	0.02%
2023/08/04	0	107.83	10.4	107.65	109.00	-10.4	36,474	-0.03%
2023/08/02	4.1	104.26	2	104.50	105.00	2.1	36,055	0.01%
2023/08/01	3	104.67	1	105.50	105.50	2	35,949	0.01%
2023/07/31	4	106.25	1	106.00	104.00	3	35,838	0.01%
2023/07/28	4.1	107.01	36.2	105.48	107.50	-32.1	35,459	-0.09%
2023/07/27	1	103.00	1	103.00	103.00	0	35,471	0.00%
2023/07/26	3.8	101.21	12	102.13	102.00	-8.2	35,888	-0.02%
2023/07/25	3	99.97	0	0.00	99.70	3	35,577	0.01%
2023/07/24	8.2	99.40	2.7	99.37	99.30	5.5	35,591	0.02%
2023/07/21	27.4	101.16	2	101.50	101.00	25.4	35,463	0.07%
2023/07/20	1.2	99.50	10	100.50	101.00	-8.8	35,242	-0.02%
2023/07/19	6.6	98.42	2	99.20	98.10	4.6	34,939	0.01%
2023/07/18	6	99.40	6	99.97	98.60	0	34,607	0.00%
2023/07/17	8.1	98.40	3.4	98.09	98.40	4.7	34,323	0.01%
2023/07/14	2.1	96.80	1	96.50	96.50	1.1	34,205	0.00%
2023/07/13	16.6	97.24	13.9	96.68	95.90	2.7	34,165	0.01%
2023/07/12	26	101.37	7.1	100.78	100.50	18.9	33,790	0.06%
2023/07/11	103.5	102.57	6.3	103.37	104.00	97.2	33,810	0.29%	大買/
2023/07/10	10.1	105.20	3	105.67	104.50	7.1	33,576	0.02%
2023/07/07	5.5	107.36	6.2	108.00	108.00	-0.7	33,543	0.00%
2023/07/06	2	105.75	1	105.50	106.50	1	33,027	0.00%
2023/07/05	10	104.90	17	105.21	107.00	-6.9	32,746	-0.02%
2023/07/04	48.4	107.61	27	107.48	105.50	21.4	31,898	0.07%
2023/07/03	13.5	100.72	14.2	101.13	102.50	-0.7	28,846	0.00%
2023/06/30	33	92.24	26.8	92.38	93.50	6.2	27,771	0.02%
2023/06/29	46.4	154.97	40	154.41	155.00	6.4	25,531	0.02%
2023/06/28	19.9	158.07	18	157.94	157.50	1.9	23,792	0.01%
2023/06/27	6	160.68	9.2	161.72	161.00	-3.2	23,207	-0.01%
2023/06/26	9	159.44	12	159.46	160.00	-3	22,956	-0.01%
2023/06/21	24	159.02	1	160.00	158.00	23	22,405	0.10%
2023/06/20	2.2	162.59	11	163.36	162.50	-8.8	22,028	-0.04%
2023/06/19	12.1	163.29	78	162.96	162.00	-65.9	21,797	-0.30%
2023/06/16	2.6	164.73	62.1	164.46	166.00	-59.5	21,478	-0.28%
2023/06/15	9.8	162.74	13	162.00	162.00	-3.2	21,093	-0.02%
2023/06/14	7.3	160.34	38.8	161.68	161.50	-31.5	21,133	-0.15%
2023/06/13	1	156.00	19	156.32	157.00	-18	21,751	-0.08%
2023/06/12	5	153.70	15.2	154.82	155.50	-10.2	23,770	-0.04%
2023/06/09	2	153.75	5	154.99	155.00	-3	24,470	-0.01%
2023/06/08	10	154.50	13	153.92	154.00	-3	24,993	-0.01%
2023/06/07	5.1	151.80	0	0.00	151.00	5.1	25,857	0.02%
2023/06/06	5.1	152.09	0	0.00	151.50	5.1	26,019	0.02%
2023/06/05	2.2	151.03	1	150.50	151.00	1.2	26,045	0.00%
2023/06/02	2	152.51	2	152.25	152.50	0	26,017	0.00%
2023/06/01	6	152.92	6	153.50	153.50	0	26,177	0.00%
2023/05/31	20.2	154.84	13	154.92	153.00	7.2	26,502	0.03%
2023/05/30	22	155.27	19	155.03	153.50	3	26,649	0.01%
2023/05/29	0	0.00	76	156.91	157.00	-76	26,666	-0.29%
2023/05/26	3	150.83	2	153.00	152.50	1	26,727	0.00%
2023/05/25	8.3	150.64	0	0.00	150.00	8.3	26,905	0.03%
2023/05/24	1	151.50	2	152.00	151.50	-1	27,177	0.00%
2023/05/23	4	152.88	5	152.00	151.50	-1	27,736	0.00%
2023/05/22	0.1	153.50	7.6	153.43	153.50	-7.5	27,619	-0.03%
2023/05/19	7	150.79	0	0.00	150.50	7	27,430	0.03%
2023/05/18	3	151.50	0	0.00	151.00	3	27,342	0.01%
2023/05/16	2.1	151.47	0	0.00	151.00	2.1	27,540	0.01%
2023/05/15	12.3	149.61	13	152.35	152.50	-0.7	27,598	0.00%
2023/05/12	0.1	151.50	0	0.00	152.50	0.1	27,656	0.00%
2023/05/11	5.8	152.34	3	151.33	151.00	2.8	27,729	0.01%
2023/05/10	10	153.85	5.4	154.44	155.00	4.6	27,613	0.02%
2023/05/09	1.6	151.03	13	151.04	151.00	-11.4	27,411	-0.04%
2023/05/08	0	0.00	168	150.49	151.00	-168	27,731	-0.61%	大賣/鉅額交易
2023/05/05	1.1	151.00	10	151.00	151.50	-8.9	28,099	-0.03%
2023/05/04	3.1	151.20	8	150.56	150.50	-4.9	28,367	-0.02%
2023/05/03	23.2	150.87	2.2	151.00	150.00	21	28,270	0.07%
2023/05/02	26.5	155.59	1	155.50	155.50	25.5	27,680	0.09%
2023/04/28	1.1	161.50	1	161.50	161.50	0.1	27,264	0.00%
2023/04/27	12.2	159.55	1	159.50	159.00	11.2	27,278	0.04%
2023/04/26	1	160.00	0	0.00	160.00	1	27,299	0.00%
2023/04/25	5.4	162.15	0	0.00	162.00	5.4	27,227	0.02%
2023/04/24	0	0.00	145	165.66	165.00	-145	27,297	-0.53%	大賣/鉅額交易
2023/04/21	1.2	166.42	2	168.00	166.00	-0.8	27,427	0.00%
2023/04/20	15	170.23	24.3	170.60	170.50	-9.3	27,297	-0.03%
2023/04/19	4.1	167.90	4.5	169.44	168.00	-0.4	27,522	0.00%
2023/04/18	170.1	173.10	31	172.18	170.00	139.1	27,398	0.51%	大買/鉅額交易
2023/04/17	5	173.06	129.5	172.41	174.50	-124.5	27,159	-0.46%	大賣/鉅額交易
2023/04/14	2	168.00	10.2	169.66	170.00	-8.2	26,921	-0.03%
2023/04/13	57	166.25	5	166.70	166.50	52	26,615	0.20%
2023/04/12	0.2	165.00	11	166.82	166.50	-10.8	26,726	-0.04%
2023/04/11	0	0.00	7	164.93	164.50	-7	26,529	-0.03%
2023/04/10	47	164.52	3	165.67	163.50	44	26,684	0.16%
2023/04/07	1.5	161.73	19	160.97	163.50	-17.5	26,603	-0.07%
2023/04/06	26.1	158.52	5	159.50	158.00	21.1	26,571	0.08%
2023/03/31	11	159.00	1	160.00	158.50	10	26,943	0.04%
2023/03/30	2	158.75	5	159.00	158.00	-3	27,792	-0.01%
2023/03/29	7.2	159.47	2	159.00	158.50	5.2	28,237	0.02%
2023/03/28	5	161.40	2	161.00	160.50	3	28,697	0.01%
2023/03/27	5.5	158.32	0.4	161.00	161.00	5.1	29,204	0.02%
2023/03/24	11.1	160.00	25	159.84	160.50	-13.9	30,143	-0.05%
2023/03/23	25.4	158.59	1.2	159.33	159.50	24.2	30,253	0.08%
2023/03/22	1.1	160.64	1	162.00	161.50	0.1	30,188	0.00%
2023/03/21	14	161.89	4	161.63	160.50	10	30,206	0.03%
2023/03/20	9.3	162.80	4	165.00	162.00	5.3	30,099	0.02%
2023/03/17	20.8	161.30	16	160.97	162.00	4.8	29,846	0.02%
2023/03/16	60.4	162.82	26	161.71	159.50	34.4	29,571	0.12%
2023/03/15	206.9	177.61	168.5	168.91	167.00	38.5	28,621	0.13%	大買/大賣/
2023/03/14	176	166.50	4.6	167.02	171.00	171.4	26,668	0.64%	大買/鉅額交易
2023/03/13	8	166.25	180	168.93	170.50	-172	25,971	-0.66%	大賣/鉅額交易
2023/03/10	8	165.63	48	167.21	165.00	-40	25,495	-0.16%
2023/03/09	0	0.00	14	164.21	164.50	-14	24,452	-0.06%
2023/03/08	8	162.44	4	162.63	161.00	4	24,366	0.02%
2023/03/07	172.1	164.50	2	164.25	166.00	170.1	24,298	0.70%	大買/鉅額交易
2023/03/06	6	162.75	8	164.13	164.50	-2	24,396	-0.01%
2023/03/03	23	159.37	44.6	160.79	163.00	-21.6	24,567	-0.09%
2023/03/02	3	160.50	9.4	159.93	160.50	-6.4	24,620	-0.03%
2023/03/01	3.2	154.88	3	155.17	156.00	0.2	24,421	0.00%
2023/02/24	2	157.00	6.4	157.03	157.00	-4.4	24,337	-0.02%
2023/02/23	1	156.00	19.4	157.05	158.00	-18.4	24,160	-0.08%
2023/02/22	16	154.56	23	153.72	152.50	-7	23,941	-0.03%
2023/02/21	3	149.50	24.8	153.40	155.00	-21.8	23,692	-0.09%
2023/02/20	0	0.00	1	147.00	147.00	-1	23,485	0.00%
2023/02/17	3.2	146.05	0	0.00	146.00	3.2	23,860	0.01%
2023/02/15	0.5	147.29	2	147.75	146.50	-1.5	25,323	-0.01%
2023/02/14	4	146.38	2.1	147.24	149.00	1.9	25,695	0.01%
2023/02/13	2.3	143.07	3	144.33	143.50	-0.7	25,862	0.00%
2023/02/10	50.5	147.80	4	147.38	147.00	46.5	26,416	0.18%
2023/02/09	9.1	151.00	2	150.00	150.00	7.1	26,872	0.03%
2023/02/08	3	151.17	2	151.25	151.50	1	27,255	0.00%
2023/02/07	4	151.13	0.2	151.50	151.00	3.8	27,677	0.01%
2023/02/06	13.3	151.77	1	150.50	151.00	12.3	28,290	0.04%
2023/02/03	3.1	158.13	6	159.17	157.00	-2.9	28,298	-0.01%
2023/02/02	2	155.00	29	155.36	156.00	-27	28,433	-0.09%
2023/02/01	1	153.00	2.2	152.00	152.00	-1.2	28,501	0.00%
2023/01/31	1	152.50	0	0.00	152.00	1	28,789	0.00%
2023/01/30	5	151.50	0.6	151.50	150.50	4.4	29,351	0.01%
2023/01/17	1.2	153.50	2	153.00	152.50	-0.8	29,516	0.00%
2023/01/16	26.1	150.02	0	0.00	151.50	26.1	29,949	0.09%
2023/01/13	3	153.00	21	152.52	152.50	-18	30,224	-0.06%
2023/01/12	9.6	153.77	1.6	153.63	152.50	8	31,040	0.03%
2023/01/11	1	157.00	5.2	157.90	156.50	-4.2	31,456	-0.01%
2023/01/10	6	156.17	3	156.00	155.50	3	31,952	0.01%
2023/01/09	17	155.26	6	155.17	155.00	11	33,062	0.03%
2023/01/06	0	0.00	12	157.38	159.00	-12	33,377	-0.04%
2023/01/05	0	0.00	0.2	156.50	156.50	-0.2	33,744	0.00%
2023/01/04	65	157.42	20	156.43	156.00	45	34,379	0.13%
2023/01/03	3	161.00	2	160.25	160.00	1	34,692	0.00%
2022/12/30	1	163.00	1.3	163.54	163.00	-0.3	34,774	0.00%
2022/12/28	3	161.67	2	159.00	159.00	1	35,835	0.00%
2022/12/27	0.1	165.00	0	0.00	162.50	0.1	36,335	0.00%
2022/12/26	2	163.50	0	0.00	162.50	2	37,155	0.01%
2022/12/23	3	167.50	3.2	166.06	167.50	-0.2	37,680	0.00%
2022/12/22	7	168.43	11	169.14	171.50	-4	37,869	-0.01%
2022/12/21	2	163.50	125	163.13	164.00	-123	37,883	-0.32%	大賣/鉅額交易
2022/12/20	59	160.38	53.4	163.88	158.50	5.6	38,220	0.01%
2022/12/19	54.2	160.73	3.4	161.50	162.00	50.8	38,917	0.13%
2022/12/16	22	166.73	81.4	162.36	164.00	-59.4	39,083	-0.15%
2022/12/15	1	155.50	9.4	156.32	157.00	-8.4	38,991	-0.02%
2022/12/14	47	152.02	17	152.00	152.00	30	39,638	0.08%
2022/12/13	3	154.83	3	156.67	155.00	0	40,008	0.00%
2022/12/09	4.1	152.84	2.1	152.83	154.50	2	41,625	0.00%
2022/12/08	5	150.00	6	151.58	151.00	-1	42,498	0.00%
2022/12/07	5.1	152.68	2	152.75	151.50	3.1	44,222	0.01%
2022/12/06	81.2	155.39	22	153.23	152.50	59.2	44,704	0.13%
2022/12/05	2.2	160.18	0	0.00	159.00	2.2	45,493	0.00%
2022/12/02	114.1	159.49	0.4	159.00	158.50	113.7	45,703	0.25%	大買/鉅額交易
2022/12/01	0	0.00	2.2	165.64	162.00	-2.2	46,812	0.00%
2022/11/30	1	161.50	3	162.50	163.00	-2	46,930	0.00%
2022/11/29	1	160.50	114	161.22	161.00	-113	47,245	-0.24%	大賣/鉅額交易
2022/11/28	3	159.00	1	157.50	157.50	2	47,987	0.00%
2022/11/25	6	163.58	8	162.19	160.50	-2	48,129	0.00%
2022/11/24	1	153.50	43.9	158.06	161.00	-42.9	48,659	-0.09%
2022/11/23	1	154.00	0	0.00	153.50	1	48,593	0.00%
2022/11/22	20	147.00	20	149.50	150.50	0	48,960	0.00%
2022/11/21	0	147.50	0	0.00	147.50	0	49,966	0.00%
2022/11/18	6	152.00	0	0.00	150.50	6	50,925	0.01%
2022/11/17	2.2	155.36	2	154.00	154.00	0.2	52,546	0.00%
2022/11/16	12.2	154.57	1.4	154.50	154.50	10.8	53,035	0.02%
2022/11/15	0	0.00	1.9	153.95	155.00	-1.9	54,115	0.00%
2022/11/14	1.2	155.00	6.4	155.08	155.50	-5.2	55,197	-0.01%
2022/11/11	142.1	151.07	21	150.00	150.00	121.1	56,578	0.21%	大買/鉅額交易
2022/11/10	4	151.00	5	151.10	151.00	-1	57,418	0.00%
2022/11/09	1	149.00	1	149.00	148.50	0	58,833	0.00%
2022/11/08	4	149.50	40	149.45	147.50	-36	59,257	-0.06%
2022/11/07	10	143.50	8	142.88	143.50	2	59,292	0.00%
2022/11/04	3	136.50	6	137.92	139.00	-3	59,938	-0.01%
2022/11/03	42	132.07	13	135.12	135.00	29	60,344	0.05%
2022/11/02	4	137.63	5	138.90	137.00	-1	61,818	0.00%
2022/11/01	5.4	136.48	20	138.00	135.00	-14.6	62,196	-0.02%
2022/10/31	51.1	133.99	43	135.08	137.50	8.1	62,743	0.01%
2022/10/28	6	136.92	3	140.50	137.50	3	62,905	0.00%
2022/10/27	1	137.50	4.6	140.63	142.50	-3.6	63,650	-0.01%
2022/10/26	46.6	135.26	53	137.25	139.00	-6.4	64,661	-0.01%
2022/10/25	1	138.00	4.1	138.84	139.00	-3.1	65,425	0.00%
2022/10/24	10	138.45	8	140.56	137.50	2	66,456	0.00%
2022/10/21	5	136.60	10	136.75	135.50	-5	67,585	-0.01%
2022/10/20	16.2	135.51	7	134.57	137.00	9.2	67,859	0.01%
2022/10/19	2.1	142.52	4.5	145.06	144.00	-2.4	68,054	0.00%
2022/10/18	0.1	141.00	9.2	142.38	141.00	-9.1	68,950	-0.01%
2022/10/17	55.9	140.75	82	140.02	140.00	-26.1	69,802	-0.04%
2022/10/14	0	0.00	4.6	152.37	152.50	-4.6	70,879	-0.01%
2022/10/13	0.2	149.50	13	144.81	144.50	-12.8	71,431	-0.02%
2022/10/12	41	149.49	19.6	147.77	147.00	21.4	73,758	0.03%
2022/10/11	1	155.50	5.4	155.57	156.00	-4.4	74,873	-0.01%
2022/10/07	2.3	155.80	7	156.07	155.50	-4.7	76,526	-0.01%
2022/10/06	10	151.90	4.2	154.74	155.50	5.8	79,300	0.01%
2022/10/05	4.5	154.61	12.5	156.22	155.50	-8	80,642	-0.01%
2022/10/04	10	151.75	13.3	150.47	150.50	-3.3	82,828	0.00%
2022/10/03	4	149.75	8.8	149.23	149.50	-4.8	84,746	-0.01%
2022/09/30	10	141.45	15	144.87	146.00	-5	89,404	-0.01%
2022/09/29	1.1	148.09	1.1	150.82	144.00	0	92,868	0.00%
2022/09/28	12.3	145.83	1.2	144.33	144.00	11.1	95,013	0.01%
2022/09/27	6.2	150.81	11.7	150.05	153.50	-5.5	96,326	-0.01%
2022/09/26	16.2	150.44	7.8	148.96	145.50	8.4	98,920	0.01%
2022/09/23	7	159.00	5.1	158.79	158.00	1.9	101,954	0.00%
2022/09/22	44.6	160.51	109.4	158.72	156.00	-64.8	103,290	-0.06%	大賣/
2022/09/21	23	168.04	29.4	171.41	166.50	-6.4	105,540	-0.01%
2022/09/20	11.2	168.41	18.6	171.13	172.50	-7.4	106,936	-0.01%
2022/09/19	35.8	179.27	20.4	174.15	169.00	15.4	109,423	0.01%
2022/09/06	27	80.82	22	80.83	80.80	5	109,750	0.00%
2022/09/05	10.3	80.33	269	78.82	80.00	-258.7	110,450	-0.23%	大賣/鉅額交易
2022/09/02	165.6	82.86	22	83.61	79.70	143.6	111,134	0.13%	大買/鉅額交易
2022/09/01	19	86.74	0	0.00	86.20	19	110,104	0.02%
2022/08/31	12.3	86.98	19	86.66	88.30	-6.7	111,154	-0.01%
2022/08/30	25.4	88.00	9	88.10	88.00	16.4	110,653	0.01%
2022/08/29	93.6	87.74	11.1	88.37	87.90	82.5	110,637	0.07%
2022/08/26	9	94.02	12	94.40	93.50	-3	110,403	0.00%
2022/08/25	9	93.35	12	93.35	93.20	-3.1	110,452	0.00%
2022/08/24	64.6	93.24	6.5	93.62	92.10	58.1	110,843	0.05%
2022/08/23	9.5	95.14	1	95.30	95.10	8.5	111,196	0.01%
2022/08/22	305	95.39	34.2	95.10	95.00	270.9	111,536	0.24%	大買/鉅額交易
2022/08/19	18.5	98.11	3	98.23	98.00	15.5	111,307	0.01%
2022/08/18	20.2	98.26	3	98.30	97.80	17.2	111,482	0.02%
2022/08/17	48.2	99.09	333	98.71	98.30	-284.8	111,900	-0.25%	大賣/鉅額交易
2022/08/16	72	98.51	44.1	97.73	97.10	27.9	112,179	0.02%
2022/08/15	134.3	100.94	49.3	99.77	99.50	85	113,986	0.07%	大買/
2022/08/12	380	103.67	9.1	103.56	104.00	370.9	113,201	0.33%	大買/鉅額交易
2022/08/11	340.2	105.03	171	103.97	103.00	169.2	114,580	0.15%	大買/大賣/鉅額交易
2022/08/10	212.2	103.79	164	104.03	103.00	48.2	113,853	0.04%	大買/大賣/
2022/08/09	20	103.68	21.1	104.07	105.00	-1.1	113,610	0.00%
2022/08/08	15	98.87	16.3	100.27	101.00	-1.3	113,561	0.00%
2022/08/05	191	97.93	50	97.76	99.20	141	112,786	0.13%	大買/鉅額交易
2022/08/04	2	93.05	11.4	93.59	94.00	-9.4	112,735	-0.01%
2022/08/03	5	93.70	86.1	93.57	93.20	-81.1	113,100	-0.07%
2022/08/02	40.1	93.76	3	93.30	93.30	37.1	114,082	0.03%
2022/08/01	9	96.18	222.1	96.29	96.60	-213.1	114,967	-0.19%	大賣/鉅額交易
2022/07/29	179	95.34	391	95.90	95.50	-212	116,058	-0.18%	大買/大賣/鉅額交易
2022/07/28	46.2	93.60	21	92.25	92.00	25.2	116,037	0.02%
2022/07/27	28	92.77	45	93.44	94.00	-17	116,797	-0.01%
2022/07/26	38.1	90.76	26	91.86	91.70	12.1	116,958	0.01%
2022/07/25	33	91.81	15	91.76	92.10	18	117,984	0.02%
2022/07/22	209	93.49	21	94.40	94.20	188	117,754	0.16%	大買/鉅額交易
2022/07/21	20	91.79	252.1	92.12	93.00	-232.1	117,727	-0.20%	大賣/鉅額交易
2022/07/20	225.3	89.93	1	91.40	89.70	224.3	116,996	0.19%	大買/鉅額交易
2022/07/19	23	91.90	48	91.91	91.60	-25	117,778	-0.02%
2022/07/18	22	90.01	16	90.42	89.30	6	117,285	0.01%
2022/07/15	14	89.71	9	89.48	89.30	5	117,712	0.00%
2022/07/14	12	88.83	14	89.59	90.60	-2	118,086	0.00%
2022/07/13	11	89.22	17	89.22	87.10	-6	117,449	-0.01%
2022/07/12	49	86.57	27	86.21	86.10	22	116,723	0.02%
2022/07/11	128	92.49	33	93.01	92.30	95	115,616	0.08%	大買/
2022/07/08	45.1	93.41	61.2	92.95	92.70	-16.1	115,425	-0.01%
2022/07/07	9	86.79	21.5	87.76	88.40	-12.5	114,229	-0.01%
2022/07/06	70	87.24	20	87.13	85.80	50	113,418	0.04%
2022/07/05	18	86.46	31	85.94	87.70	-13	112,527	-0.01%
2022/07/04	23.1	80.90	29	81.93	82.50	-6	110,875	-0.01%
2022/07/01	28.1	82.75	17	83.18	79.80	11.1	109,978	0.01%
2022/06/30	46.1	85.91	22	86.09	84.60	24.1	108,135	0.02%
2022/06/29	74.3	91.63	33	91.95	89.00	41.3	106,524	0.04%
2022/06/28	87	107.25	41	108.46	108.50	46	101,371	0.05%
2022/06/27	17	105.00	43.1	106.23	108.50	-26.1	97,932	-0.03%
2022/06/24	16.2	99.76	27	99.46	98.70	-10.8	96,001	-0.01%
2022/06/23	68.1	97.76	36	98.95	96.10	32.1	95,217	0.03%
2022/06/22	43.1	103.92	116	105.02	102.00	-72.9	94,380	-0.08%	大賣/
2022/06/21	12	110.50	109	109.56	110.00	-97	91,420	-0.11%	大賣/
2022/06/20	58.3	113.31	33.2	112.05	109.50	25.1	90,332	0.03%
2022/06/17	15.2	119.92	11	119.23	119.50	4.2	88,054	0.00%
2022/06/16	99.3	122.36	57	122.46	119.50	42.3	87,782	0.05%
2022/06/15	22	129.98	24	129.90	128.00	-2	87,290	0.00%
2022/06/14	28.3	129.92	48	130.01	131.50	-19.7	91,019	-0.02%
2022/06/13	38.4	132.27	6	131.25	130.50	32.4	98,088	0.03%
2022/06/10	14	138.36	4	138.25	139.00	10	101,235	0.01%
2022/06/09	165	140.79	249.1	140.26	140.00	-84.1	103,838	-0.08%	大買/大賣/
2022/06/08	2	145.50	17	145.09	145.50	-15	105,150	-0.01%
2022/06/07	1	143.50	16	144.50	144.50	-15	108,405	-0.01%
2022/06/06	22.1	145.68	6.2	146.35	143.50	15.9	112,216	0.01%
2022/06/02	2	143.75	7.1	144.22	144.50	-5.1	117,494	0.00%
2022/06/01	30.1	143.50	38.1	143.55	144.50	-8	122,507	-0.01%
2022/05/31	36	142.47	35	141.97	140.50	1	128,602	0.00%
2022/05/30	15	144.87	26.1	144.35	144.00	-11.1	130,969	-0.01%
2022/05/27	17	143.68	28	143.86	144.50	-11	133,139	-0.01%
2022/05/26	8.1	142.49	6.2	143.19	142.00	1.9	135,923	0.00%
2022/05/25	18	143.08	12.1	143.66	143.00	5.9	137,580	0.00%
2022/05/24	30	144.08	24	143.13	142.00	6	140,648	0.00%
2022/05/23	30	144.02	82.1	142.84	144.00	-52.1	141,672	-0.04%
2022/05/20	137	135.14	10	135.90	135.00	127	143,505	0.09%	大買/鉅額交易
2022/05/19	31	132.16	31.5	133.79	136.00	-0.5	146,445	0.00%
2022/05/18	8.2	137.74	8	137.75	137.50	0.2	147,550	0.00%
2022/05/17	12.5	136.18	11.1	136.56	135.50	1.4	148,465	0.00%
2022/05/16	27.1	139.22	11.1	137.79	137.50	16	148,528	0.01%
2022/05/13	14	143.32	16.4	143.29	143.50	-2.4	147,529	0.00%
2022/05/12	22	141.41	22	140.93	139.00	0	148,790	0.00%
2022/05/11	10.1	146.89	5	146.30	144.50	5.1	149,339	0.00%
2022/05/10	30.1	146.59	21.2	146.96	149.00	8.9	149,834	0.01%
2022/05/09	69.2	149.88	64.2	149.89	147.00	5	149,854	0.00%
2022/05/06	37.1	152.09	28	152.52	154.00	9.1	151,677	0.01%
2022/05/05	30	152.62	43.1	152.57	152.50	-13.1	151,966	-0.01%
2022/05/04	28.1	151.61	49.2	151.59	151.50	-21.1	151,229	-0.01%
2022/05/03	31	145.15	5.3	145.88	146.50	25.8	151,034	0.02%
2022/04/29	16	143.41	63.3	144.45	145.00	-47.3	152,395	-0.03%
2022/04/28	8	139.44	6	140.17	138.00	2	153,466	0.00%
2022/04/27	39	137.96	35.1	138.69	140.00	3.9	153,629	0.00%
2022/04/26	29	139.76	6	140.17	139.00	23	154,336	0.01%
2022/04/25	28.4	140.17	5	140.90	139.50	23.4	154,956	0.02%
2022/04/22	2	148.00	26.4	147.58	147.50	-24.4	154,411	-0.02%
2022/04/21	19	146.00	41	146.09	145.50	-22	155,375	-0.01%
2022/04/20	9	143.39	20.1	143.55	143.50	-11.1	155,690	-0.01%
2022/04/19	1	142.00	2	142.00	141.50	-1	156,662	0.00%
2022/04/18	3.1	140.32	6.2	139.50	138.00	-3.1	157,249	0.00%
2022/04/15	7	139.36	14.2	140.93	141.50	-7.2	158,579	0.00%
2022/04/14	20	140.40	17.1	139.53	138.00	3	159,052	0.00%
2022/04/13	13.1	138.80	23.3	139.13	140.00	-10.2	159,379	-0.01%
2022/04/12	9	133.72	2	135.00	134.50	7	158,970	0.00%
2022/04/11	27	137.24	23	136.80	136.00	4	158,820	0.00%
2022/04/08	12.1	134.77	16	134.47	135.50	-3.9	160,447	0.00%
2022/04/07	39.1	130.03	3	131.00	128.50	36.1	160,256	0.02%
2022/04/06	12.5	134.20	6	134.00	133.50	6.5	160,346	0.00%
2022/04/01	32	136.08	43	137.56	138.50	-11	161,153	-0.01%
2022/03/31	5	135.00	10	135.20	135.00	-5	160,612	0.00%
2022/03/30	26.1	134.67	28.2	134.77	135.00	-2.1	160,879	0.00%
2022/03/29	10	135.35	11.1	135.91	135.00	-1.1	160,807	0.00%
2022/03/28	28.2	131.94	34	132.31	133.00	-5.9	160,703	0.00%
2022/03/25	47.7	135.04	23.5	134.82	132.50	24.2	160,740	0.02%
2022/03/24	9	141.17	10.3	141.06	140.50	-1.3	159,508	0.00%
2022/03/23	22	143.68	13	143.38	143.50	9	159,913	0.01%
2022/03/22	22	144.07	11.1	143.05	142.50	11	160,671	0.01%
2022/03/21	45	141.79	60.2	143.09	144.50	-15.2	161,414	-0.01%
2022/03/18	62.2	141.55	60	141.58	141.00	2.2	162,524	0.00%
2022/03/17	74.4	143.26	98	144.02	146.50	-23.6	161,352	-0.01%
2022/03/16	195.2	151.88	134.1	150.98	143.00	61.1	159,444	0.04%	大買/大賣/
2022/03/15	116.5	160.11	72	161.08	158.00	44.5	152,784	0.03%	大買/
2022/03/14	75	163.85	56.2	164.41	164.50	18.8	151,725	0.01%
2022/03/11	80	158.23	66.7	158.66	160.00	13.3	152,733	0.01%
2022/03/10	77.2	160.08	64	157.92	156.00	13.2	153,533	0.01%
2022/03/09	133.2	152.37	72.1	153.04	156.00	61.1	153,264	0.04%	大買/
2022/03/08	82.3	147.51	80.3	145.86	147.00	2	154,489	0.00%
2022/03/07	92.7	154.93	85	154.00	151.00	7.7	149,636	0.01%
2022/03/04	104	164.39	99.9	164.30	159.00	4.1	146,034	0.00%	大買/
2022/03/03	44.2	157.87	36.2	158.70	160.50	8	141,629	0.01%
2022/03/02	58.6	152.14	49.2	152.27	151.50	9.4	141,292	0.01%
2022/03/01	18.4	148.45	165.5	149.62	150.50	-147.1	141,164	-0.10%	大賣/鉅額交易
2022/02/25	22.1	144.91	16.2	144.79	143.50	5.9	138,574	0.00%
2022/02/24	50.1	142.40	56.3	142.26	141.50	-6.2	137,892	0.00%
2022/02/23	40.1	146.36	58.3	146.23	145.00	-18.2	135,778	-0.01%
2022/02/22	87.1	141.44	48.8	139.67	142.50	38.3	135,360	0.03%
2022/02/21	39	145.45	52.7	145.76	147.00	-13.7	132,479	-0.01%
2022/02/18	25	137.12	60.9	138.51	141.50	-35.9	130,913	-0.03%
2022/02/17	18.1	134.36	28	134.59	133.50	-9.9	130,341	-0.01%
2022/02/16	45	134.28	37	134.05	133.50	8	130,324	0.01%
2022/02/15	68	131.25	82	131.77	132.00	-14	131,615	-0.01%
2022/02/14	71	132.62	79.1	132.23	130.00	-8.1	135,142	-0.01%
2022/02/11	42.1	132.97	47.7	132.79	131.50	-5.6	135,823	0.00%
2022/02/10	68.1	130.47	78	131.53	132.00	-9.9	137,310	-0.01%
2022/02/09	35	130.57	42	129.69	129.00	-7	141,333	0.00%
2022/02/08	122.5	126.85	148.5	128.69	129.00	-26	142,570	-0.02%	大買/大賣/
2022/02/07	20	118.60	24.1	119.54	124.00	-4.1	142,448	0.00%
2022/01/26	23.1	112.40	19.1	113.26	113.00	4	145,182	0.00%
2022/01/25	68.2	112.01	48	110.27	110.00	20.2	146,927	0.01%
2022/01/24	46.2	112.59	246	114.84	115.00	-199.8	147,622	-0.14%	大賣/鉅額交易
2022/01/21	286.6	118.67	65.1	117.35	115.50	221.5	148,843	0.15%	大買/鉅額交易
2022/01/20	74.1	123.27	109	123.52	124.00	-34.9	147,911	-0.02%	大賣/
2022/01/19	41.1	123.50	16.1	123.56	122.50	25	148,513	0.02%
2022/01/18	30.2	126.23	102	126.58	127.00	-71.9	148,700	-0.05%	大賣/
2022/01/17	49.4	127.80	18	128.56	127.00	31.4	150,741	0.02%
2022/01/14	43	129.09	68	127.17	132.00	-25	151,250	-0.02%
2022/01/13	211.1	128.65	132	127.32	126.00	79.1	150,441	0.05%	大買/大賣/
2022/01/12	50.1	130.17	13	130.62	128.50	37.1	150,664	0.02%
2022/01/11	61	135.70	48	134.84	134.00	13	150,372	0.01%
2022/01/10	32.3	137.69	95	137.92	136.50	-62.7	153,323	-0.04%
2022/01/07	26	140.83	15	142.20	140.50	11	153,391	0.01%
2022/01/06	53.2	143.33	11	143.14	143.00	42.2	155,682	0.03%
2022/01/05	56	142.09	221	142.88	141.00	-165	157,420	-0.10%	大賣/鉅額交易
2022/01/04	57	139.43	53	139.95	140.50	4	160,365	0.00%
2022/01/03	46	137.58	21.1	136.38	139.50	25	161,661	0.02%
2021/12/30	68	142.46	42	141.68	142.50	26	162,803	0.02%
2021/12/29	19	145.00	31	144.79	144.00	-12	165,151	-0.01%
2021/12/28	24	143.54	56.9	143.94	143.50	-32.9	169,330	-0.02%
2021/12/27	13	139.54	14	139.50	139.50	-1	172,634	0.00%
2021/12/24	10	139.35	7	139.36	139.00	3	177,210	0.00%
2021/12/23	28.2	140.00	23.1	139.76	139.00	5.1	177,626	0.00%
2021/12/22	12	140.63	19	141.03	140.00	-7	178,829	0.00%
2021/12/21	32	139.05	27.5	139.75	141.50	4.5	180,705	0.00%
2021/12/20	212.3	139.86	9.2	139.43	139.00	203.1	182,485	0.11%	大買/鉅額交易
2021/12/17	19.3	142.06	21	142.17	140.50	-1.7	184,112	0.00%
2021/12/16	17.1	140.26	16.5	140.73	141.00	0.6	183,615	0.00%
2021/12/15	9	135.89	16.2	136.10	138.00	-7.2	183,159	0.00%
2021/12/14	39.9	135.82	20	135.48	133.00	19.9	183,106	0.01%
2021/12/13	19	141.29	73	141.78	140.00	-54	181,061	-0.03%
2021/12/10	98.3	141.02	60.1	141.41	140.00	38.3	182,663	0.02%
2021/12/09	26	144.56	138.7	144.49	146.00	-112.7	182,805	-0.06%	大賣/鉅額交易
2021/12/08	101.2	146.74	128	144.49	143.50	-26.8	183,955	-0.01%	大買/大賣/
2021/12/07	110.1	143.82	73.4	143.08	144.00	36.7	183,428	0.02%	大買/
2021/12/06	83.1	140.00	74.2	139.14	141.00	8.9	181,188	0.00%
2021/12/03	85.8	134.62	39.1	134.44	133.50	46.7	180,240	0.03%
2021/12/02	58	132.21	594.4	131.19	133.00	-536.4	181,513	-0.30%	大賣/鉅額交易
2021/12/01	509	124.96	69	124.62	124.50	440	179,276	0.25%	大買/鉅額交易
2021/11/30	523.1	123.04	526	124.47	124.50	-2.9	181,460	0.00%	大買/大賣/
2021/11/29	163	121.47	157	121.95	120.00	6	182,714	0.00%	大買/大賣/
2021/11/26	55.1	121.79	532	124.28	118.50	-476.9	184,621	-0.26%	大賣/鉅額交易
2021/11/25	560	124.05	84.8	124.32	124.50	475.2	183,392	0.26%	大買/鉅額交易
2021/11/24	28.3	119.85	247	119.97	120.00	-218.7	181,941	-0.12%	大賣/鉅額交易
2021/11/23	29	120.38	36	120.64	119.50	-7	182,953	0.00%
2021/11/22	57	118.84	46	120.08	119.50	11	184,329	0.01%
2021/11/19	35	118.63	46	118.63	117.00	-11	185,580	-0.01%
2021/11/18	255	120.00	50	119.14	119.00	205	189,398	0.11%	大買/鉅額交易
2021/11/17	69	118.05	68	117.12	117.00	1	192,811	0.00%
2021/11/16	59.3	117.08	55.2	116.23	119.50	4.1	193,997	0.00%
2021/11/15	48	112.70	32	113.33	112.00	16	196,466	0.01%
2021/11/12	62.3	111.57	93.2	112.06	111.50	-31	199,268	-0.02%
2021/11/11	78	117.30	129.5	116.72	109.50	-51.5	198,947	-0.03%	大賣/
2021/11/10	83.1	122.10	55.1	122.42	120.00	28	197,060	0.01%
2021/11/09	106	122.47	125.1	122.22	122.00	-19.1	197,592	-0.01%	大買/大賣/
2021/11/08	121.1	117.74	397.4	120.99	124.00	-276.3	198,679	-0.14%	大買/大賣/鉅額交易
2021/11/05	189	110.03	105.2	112.47	114.00	83.8	201,236	0.04%	大買/大賣/
2021/11/04	305.5	114.24	105.1	112.40	109.50	200.4	204,910	0.10%	大買/大賣/鉅額交易
2021/11/03	167.1	111.12	367	110.69	112.00	-199.9	206,410	-0.10%	大買/大賣/鉅額交易
2021/11/02	333.2	102.19	42.8	104.04	105.00	290.4	209,357	0.14%	大買/鉅額交易
2021/11/01	41	101.62	41	101.29	100.50	0	210,903	0.00%
2021/10/29	36	97.16	60	97.65	99.50	-24	213,497	-0.01%
2021/10/28	19	94.92	141	94.38	93.20	-122	219,262	-0.06%	大賣/鉅額交易
2021/10/27	141.2	93.54	15.2	93.73	92.80	126	228,121	0.06%	大買/鉅額交易
2021/10/26	23	95.19	21	95.17	95.10	2	239,233	0.00%
2021/10/25	48	94.24	104.1	93.48	95.30	-56.1	246,483	-0.02%	大賣/
2021/10/22	71	90.19	47	90.46	89.20	24	254,186	0.01%
2021/10/21	12	92.55	15	92.98	92.20	-3	260,530	0.00%
2021/10/20	23	92.50	31.1	92.86	91.40	-8.1	265,268	0.00%
2021/10/19	30	93.11	26.4	92.94	91.70	3.6	272,326	0.00%
2021/10/18	74.1	89.04	173.3	88.38	92.40	-99.2	280,299	-0.04%	大賣/
2021/10/15	58	94.51	34.1	94.16	93.90	23.9	286,315	0.01%
2021/10/14	102	95.69	99	94.22	95.30	3	284,975	0.00%	大買/
2021/10/13	24.5	93.87	53.5	94.08	92.90	-29	281,702	-0.01%
2021/10/12	76.6	93.26	73.3	92.52	90.50	3.3	279,732	0.00%
2021/10/08	34	100.69	71.3	101.07	100.00	-37.3	276,342	-0.01%
2021/10/07	49.2	102.57	55.5	103.03	102.50	-6.3	276,157	0.00%
2021/10/06	242.2	100.18	232.2	98.51	97.80	10	273,216	0.00%	大買/大賣/
2021/10/05	44.2	100.65	65.2	100.31	103.00	-21	270,476	-0.01%
2021/10/04	61.9	105.04	72.2	105.40	102.50	-10.3	266,654	0.00%
2021/10/01	156.8	115.99	95	117.57	113.50	61.8	262,828	0.02%	大買/
2021/09/30	22.3	124.23	32	125.45	126.00	-9.7	258,955	0.00%
2021/09/29	42.1	123.60	24.1	123.17	123.00	18	266,397	0.01%
2021/09/28	78.2	126.12	26	126.31	125.50	52.2	272,286	0.02%
2021/09/27	83	135.14	33	134.24	131.50	50	278,548	0.02%
2021/09/24	60	131.22	100.4	133.15	134.00	-40.4	277,910	-0.01%
2021/09/23	11	128.23	43	128.13	127.50	-32	276,862	-0.01%
2021/09/22	27	124.93	18.2	124.90	125.00	8.8	278,003	0.00%
2021/09/17	22	127.09	36	127.51	128.00	-14	278,093	-0.01%
2021/09/16	10	124.35	29	124.59	124.00	-19	278,408	-0.01%
2021/09/15	304	124.49	710.5	123.26	124.50	-406.5	279,439	-0.15%	大買/大賣/鉅額交易
2021/09/14	520.2	127.98	477	131.22	123.50	43.2	279,133	0.02%	大買/大賣/
2021/09/13	64	133.90	27.2	134.49	132.00	36.9	278,137	0.01%
2021/09/10	34.2	128.87	96.3	131.68	133.50	-62.2	277,324	-0.02%
2021/09/09	350	126.58	211	126.56	126.50	139	276,395	0.05%	大買/大賣/鉅額交易
2021/09/08	437	126.50	77	126.21	126.00	360	282,336	0.13%	大買/鉅額交易
2021/09/07	118	125.88	239	125.32	128.00	-121	296,157	-0.04%	大買/大賣/鉅額交易
2021/09/06	119.7	121.79	126.1	121.28	118.00	-6.4	300,566	0.00%	大買/大賣/
2021/09/03	67.3	126.41	29	126.74	125.50	38.3	306,502	0.01%
2021/09/02	24.3	127.86	198	128.54	129.50	-173.7	310,347	-0.06%	大賣/鉅額交易
2021/09/01	95.4	130.19	38	129.92	128.50	57.4	315,029	0.02%
2021/08/31	24.2	137.80	465	137.50	136.00	-440.8	315,876	-0.14%	大賣/鉅額交易
2021/08/30	206.1	141.31	24	142.31	140.00	182.1	324,773	0.06%	大買/鉅額交易
2021/08/27	29	141.22	30.1	142.81	141.00	-1.1	330,529	0.00%
2021/08/26	205.2	142.70	171	142.96	142.50	34.2	337,701	0.01%	大買/大賣/
2021/08/25	463	142.42	95.3	141.91	144.00	367.7	346,126	0.11%	大買/鉅額交易
2021/08/24	347.3	141.30	717.3	139.65	140.00	-369.9	351,799	-0.11%	大買/大賣/鉅額交易
2021/08/23	97.1	142.76	124.1	142.88	144.00	-27	356,981	-0.01%	大賣/
2021/08/20	28.3	131.88	26.4	131.84	132.50	1.8	363,044	0.00%
2021/08/19	81.5	133.64	58.3	134.40	128.00	23.2	368,882	0.01%
2021/08/18	48.1	130.92	132.5	128.40	136.00	-84.4	373,418	-0.02%	大賣/
2021/08/17	511	132.45	44	130.88	126.50	467	379,697	0.12%	大買/鉅額交易
2021/08/16	48	132.45	44.2	132.42	130.50	3.9	389,123	0.00%
2021/08/13	106.3	135.34	66.5	136.67	130.50	39.8	396,226	0.01%	大買/
2021/08/12	61	133.61	151	133.65	137.00	-90	405,746	-0.02%	大賣/
2021/08/11	201	134.81	116.3	133.37	132.00	84.8	407,695	0.02%	大買/大賣/
2021/08/10	115	142.32	110	144.61	139.50	5	403,656	0.00%	大買/大賣/
2021/08/09	165.2	144.34	158	144.77	142.50	7.2	405,351	0.00%	大買/大賣/
2021/08/06	108.2	144.36	191.3	144.71	142.00	-83.1	410,188	-0.02%	大買/大賣/
2021/08/05	102.5	141.06	311	141.62	138.50	-208.5	410,472	-0.05%	大買/大賣/鉅額交易
2021/08/04	146.1	142.42	94.1	143.12	143.50	52	413,241	0.01%	大買/
2021/08/03	339	142.10	114.3	142.44	141.00	224.8	422,017	0.05%	大買/大賣/鉅額交易
2021/08/02	207.1	131.81	263	129.76	141.50	-55.9	419,806	-0.01%	大買/大賣/
2021/07/30	328.2	143.87	438.2	145.68	132.00	-110	414,783	-0.03%	大買/大賣/鉅額交易
2021/07/29	587.1	136.53	296.4	139.08	144.50	290.7	409,169	0.07%	大買/大賣/鉅額交易
2021/07/28	136.1	125.64	184.7	125.02	131.50	-48.6	407,561	-0.01%	大買/大賣/
2021/07/27	123.5	129.66	287.3	129.45	126.50	-163.8	407,672	-0.04%	大買/大賣/鉅額交易
2021/07/26	273.6	149.12	171.7	149.91	140.50	101.9	408,233	0.02%	大買/大賣/鉅額交易
2021/07/23	156.2	148.92	148.4	148.98	154.00	7.8	407,402	0.00%	大買/大賣/
2021/07/22	182.7	143.45	176.3	145.63	143.50	6.4	404,660	0.00%	大買/大賣/
2021/07/21	204.4	161.87	111.1	164.56	155.00	93.3	404,151	0.02%	大買/大賣/
2021/07/20	37.9	169.34	21	173.36	169.50	16.9	400,099	0.00%
2021/07/19	20.5	186.13	6.1	185.68	186.00	14.4	408,762	0.00%
2021/07/16	21.1	172.57	31.2	178.32	178.50	-10.1	420,744	0.00%
2021/07/15	34.1	155.56	27.4	162.28	163.00	6.7	426,675	0.00%
2021/07/14	59.2	149.88	527.5	149.47	148.50	-468.2	431,418	-0.11%	大賣/鉅額交易
2021/07/13	34.5	170.96	16.1	167.61	165.00	18.4	436,403	0.00%
2021/07/12	20.8	188.86	31.1	178.44	183.00	-10.3	440,608	0.00%
2021/07/09	64.6	190.36	26.1	189.55	187.00	38.4	444,332	0.01%
2021/07/08	32.3	191.17	15.6	188.26	207.50	16.7	453,132	0.00%
2021/07/07	52.8	207.81	18.2	207.22	202.00	34.6	458,714	0.01%
2021/07/06	318	223.71	227.8	226.84	224.00	90.2	463,239	0.02%	大買/大賣/
2021/07/05	113.7	210.14	179	209.34	217.00	-65.3	460,933	-0.01%	大買/大賣/
2021/07/02	435.2	210.88	154.5	207.47	206.50	280.7	457,561	0.06%	大買/大賣/鉅額交易
2021/07/01	93.1	207.14	23.6	207.38	213.00	69.5	454,472	0.02%
2021/06/30	29.9	189.94	83.8	193.17	197.00	-53.9	460,040	-0.01%
2021/06/29	63.3	177.92	24.6	178.28	179.50	38.7	463,620	0.01%
2021/06/28	10	170.68	25.1	174.45	176.00	-15.1	466,807	0.00%
2021/06/25	33	157.23	103.8	158.14	160.00	-70.8	467,678	-0.02%	大賣/
2021/06/24	26.5	145.81	53.7	144.83	152.00	-27.2	469,148	-0.01%
2021/06/23	133.4	142.48	70.7	142.19	138.50	62.7	470,103	0.01%	大買/
2021/06/22	175.7	158.85	64.2	156.23	153.50	111.5	472,134	0.02%	大買/鉅額交易
2021/06/21	61.2	145.11	44.3	147.89	152.00	17	474,523	0.00%
2021/06/18	57.2	140.67	273.2	141.44	140.00	-216.1	481,844	-0.04%	大賣/鉅額交易
2021/06/17	168.1	133.09	445	132.96	136.50	-276.9	486,053	-0.06%	大買/大賣/鉅額交易
2021/06/16	691.1	140.42	378.4	138.37	133.50	312.7	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	210.7	129.60	179	132.03	136.00	31.7	469,049	0.01%	大買/大賣/
2021/06/11	286	120.27	70.6	120.72	124.00	215.5	462,202	0.05%	大買/鉅額交易
2021/06/10	86.5	112.20	114.1	112.68	113.50	-27.6	455,798	-0.01%	大賣/
2021/06/09	100.1	117.03	124	117.58	116.00	-23.9	452,231	-0.01%	大賣/
2021/06/08	20.1	114.17	101.1	114.93	115.50	-80.9	447,647	-0.02%	大賣/
2021/06/07	200.9	111.71	192	111.24	110.50	8.9	445,887	0.00%	大買/大賣/
2021/06/04	243.2	119.53	140	119.28	116.50	103.2	437,397	0.02%	大買/大賣/鉅額交易
2021/06/03	162.7	115.12	430.3	116.69	119.00	-267.6	432,526	-0.06%	大買/大賣/鉅額交易
2021/06/02	357.5	111.68	142	112.05	110.50	215.5	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	118.3	101.53	303.6	103.11	108.00	-185.3	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	360.1	100.87	205.6	101.36	98.60	154.5	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	146.1	90.62	337.2	91.47	96.40	-191.1	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	279	87.59	152	87.78	87.70	127	393,426	0.03%	大買/大賣/鉅額交易
2021/05/26	223	83.56	243	82.88	85.60	-20	387,304	-0.01%	大買/大賣/
2021/05/25	298.5	82.13	377.1	85.21	82.40	-78.6	379,915	-0.02%	大買/大賣/
2021/05/24	527	87.39	248.1	87.67	86.40	278.9	373,220	0.07%	大買/大賣/鉅額交易
2021/05/21	163.1	81.95	491.3	81.88	84.70	-328.2	366,431	-0.09%	大買/大賣/鉅額交易
2021/05/20	713	77.87	185.1	78.83	77.00	528	363,426	0.15%	大買/大賣/鉅額交易
2021/05/19	99.2	74.11	130.1	74.49	76.30	-30.9	353,990	-0.01%	大賣/
2021/05/18	49.3	68.41	63	68.95	69.40	-13.7	354,300	0.00%
2021/05/17	137	66.90	808.1	66.73	63.10	-671.1	355,083	-0.19%	大買/大賣/鉅額交易
2021/05/14	377	72.31	260.2	71.21	70.10	116.8	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	223.3	79.13	376.8	77.81	77.50	-153.4	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	191.1	89.78	57.6	89.38	86.10	133.4	339,909	0.04%	大買/鉅額交易
2021/05/11	369.9	95.52	171.2	95.11	95.60	198.7	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	281.1	92.08	73.1	92.09	93.50	208	328,422	0.06%	大買/鉅額交易
2021/05/07	391	83.99	119.1	83.19	85.00	272	325,581	0.08%	大買/大賣/鉅額交易
2021/05/06	149.1	83.49	155	83.40	81.10	-5.9	323,968	0.00%	大買/大賣/
2021/05/05	197.1	76.26	193.1	79.05	79.90	4	320,740	0.00%	大買/大賣/
2021/05/04	204.5	81.41	187	81.84	78.00	17.5	317,797	0.01%	大買/大賣/
2021/05/03	179.2	85.07	73	84.94	86.60	106.2	313,206	0.03%	大買/鉅額交易
2021/04/29	97	76.71	30	75.76	79.00	67	311,289	0.02%
2021/04/28	86.4	78.86	39	78.82	76.80	47.4	313,044	0.02%
2021/04/27	58	78.79	47	78.64	77.50	11	314,226	0.00%
2021/04/26	24	74.63	80.1	75.06	76.80	-56.1	312,603	-0.02%
2021/04/23	106.7	71.57	61.1	71.56	69.90	45.6	315,745	0.01%	大買/
2021/04/22	124.7	78.52	155.2	77.38	72.90	-30.6	315,593	-0.01%	大買/大賣/
2021/04/21	117	71.43	55.3	74.30	75.90	61.8	308,666	0.02%	大買/
2021/04/20	53.3	68.22	34	68.09	69.00	19.3	309,304	0.01%
2021/04/19	45	67.40	76.3	68.33	68.00	-31.3	313,097	-0.01%
2021/04/16	21	60.50	61.2	61.27	63.30	-40.2	312,672	-0.01%
2021/04/15	62.1	59.46	30	59.57	59.00	32.1	316,287	0.01%
2021/04/14	141.1	57.94	88.5	59.22	59.90	52.7	324,475	0.02%	大買/
2021/04/13	59.1	56.36	53	56.27	56.90	6.1	323,391	0.00%
2021/04/12	15	53.96	101.4	54.45	55.00	-86.4	325,158	-0.03%	大賣/
2021/04/09	116.4	50.41	45.5	50.28	50.00	70.9	327,887	0.02%	大買/
2021/04/08	10	51.28	43.2	51.74	52.30	-33.2	328,861	-0.01%
2021/04/07	55	49.90	89.4	50.56	50.50	-34.4	330,502	-0.01%
2021/04/06	82.2	48.23	89.5	48.85	49.50	-7.3	339,217	0.00%
2021/04/01	23	47.70	88.3	47.43	47.90	-65.3	334,420	-0.02%
2021/03/31	46	45.68	126	46.13	45.50	-80	335,169	-0.02%	大賣/
2021/03/30	15	43.95	30	44.08	43.80	-15	332,613	0.00%
2021/03/29	124	44.14	51	44.20	43.80	73	334,642	0.02%	大買/
2021/03/26	9	42.95	37	42.81	43.05	-28	338,151	-0.01%
2021/03/25	71.5	42.42	154	42.11	41.70	-82.6	342,399	-0.02%	大賣/
2021/03/24	37.2	43.27	48	43.24	43.70	-10.8	344,151	0.00%
2021/03/23	153.1	45.06	55	44.72	42.75	98.1	341,620	0.03%	大買/
2021/03/22	44	44.99	109.4	45.23	45.85	-65.4	335,637	-0.02%	大賣/
2021/03/19	91	42.17	85	41.91	41.70	6	335,053	0.00%
2021/03/18	9	40.52	60.1	40.72	41.65	-51.1	336,025	-0.02%
2021/03/17	77	40.00	98	40.24	40.10	-21	338,081	-0.01%
2021/03/16	19	39.49	92.1	39.66	39.60	-73.1	340,095	-0.02%
2021/03/15	86	39.77	68.7	39.73	40.00	17.3	343,638	0.01%
2021/03/12	23	38.94	123	38.81	38.80	-100	346,068	-0.03%	大賣/
2021/03/11	170	38.86	68	38.72	38.15	102	345,247	0.03%	大買/鉅額交易
2021/03/10	10	38.15	18	38.43	38.05	-8	343,580	0.00%
2021/03/09	7.2	37.72	10	38.13	38.40	-2.8	342,793	0.00%
2021/03/08	16	38.04	18	38.02	37.35	-2	342,626	0.00%
2021/03/05	4	37.31	10	37.38	37.30	-6	343,254	0.00%
2021/03/04	13	37.47	8	37.64	37.30	5	344,270	0.00%
2021/03/03	52.1	36.95	59	37.16	38.05	-6.9	345,435	0.00%
2021/03/02	235	37.61	293	36.96	36.50	-58	347,418	-0.02%	大買/大賣/
2021/02/26	70	37.35	73	37.65	37.95	-3	346,878	0.00%
2021/02/25	176	37.59	161	37.66	37.65	15	346,065	0.00%	大買/大賣/
2021/02/24	305.1	37.53	226	37.30	36.75	79.1	346,653	0.02%	大買/大賣/
2021/02/23	156	39.12	38	39.25	38.35	118	345,278	0.03%	大買/鉅額交易
2021/02/22	151	39.16	159.3	39.07	39.40	-8.3	343,575	0.00%	大買/大賣/
2021/02/19	184	37.10	105	36.95	36.85	79	341,444	0.02%	大買/大賣/
2021/02/18	188	38.02	178.1	38.04	37.45	9.9	340,564	0.00%	大買/大賣/
2021/02/17	64	35.21	124.3	35.33	36.70	-60.3	334,836	-0.02%	大賣/
2021/02/05	41	33.82	21	33.90	33.70	20	333,779	0.01%
2021/02/04	64.1	33.81	81	33.59	33.95	-16.9	333,977	-0.01%
2021/02/03	46	34.39	86.1	34.37	33.55	-40.1	335,365	-0.01%
2021/02/02	11.3	33.45	52.1	33.28	34.10	-40.9	334,637	-0.01%
2021/02/01	29	31.04	43	30.81	31.20	-14	332,819	0.00%
2021/01/29	84	31.99	23	32.34	31.20	61	331,287	0.02%
2021/01/28	126	32.88	125	32.00	33.20	1	329,188	0.00%	大買/大賣/
2021/01/27	159	33.15	128	32.84	32.45	31	326,737	0.01%	大買/大賣/
2021/01/26	119	34.26	122	34.16	33.65	-3	324,290	0.00%	大買/大賣/
2021/01/25	139	36.02	130	36.18	35.35	9	321,731	0.00%	大買/大賣/
2021/01/22	98	33.58	189.3	34.17	35.00	-91.3	317,020	-0.03%	大賣/
2021/01/21	124	32.09	123.1	32.26	32.10	0.9	311,919	0.00%	大買/大賣/
2021/01/20	94.3	31.17	108	30.65	30.45	-13.8	307,578	0.00%	大賣/
2021/01/19	200	33.82	692	32.22	32.00	-492	301,961	-0.16%	大買/大賣/鉅額交易
2021/01/18	201	33.13	274	32.68	34.00	-73	298,582	-0.02%	大買/大賣/
2021/01/15	756.5	36.75	99	35.33	34.25	657.5	291,543	0.23%	大買/鉅額交易
2021/01/14	56	38.56	34	38.72	38.05	22	282,872	0.01%
2021/01/13	215	37.89	222	37.51	37.45	-7	277,868	0.00%	大買/大賣/
2021/01/12	227.3	39.47	115	39.22	38.55	112.3	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	70	42.09	76.8	41.94	42.65	-6.8	263,335	0.00%
2021/01/08	157	39.52	196.8	38.77	40.30	-39.8	258,827	-0.02%	大買/大賣/
2021/01/07	283.7	39.50	325.5	40.67	38.45	-41.8	251,081	-0.02%	大買/大賣/
2021/01/06	101	44.43	129	43.83	42.55	-28	239,427	-0.01%	大買/大賣/
2021/01/05	99.2	44.59	53	44.63	45.50	46.2	232,855	0.02%
2021/01/04	80	43.86	61.3	43.95	44.75	18.8	225,311	0.01%
2020/12/31	98	39.23	141	39.66	40.70	-43	217,707	-0.02%	大賣/
2020/12/30	25.2	37.74	59	38.04	38.20	-33.8	211,301	-0.02%
2020/12/29	436	38.84	384.4	37.27	38.35	51.7	206,347	0.03%	大買/大賣/
2020/12/28	12	35.75	132	35.13	36.75	-120	193,655	-0.06%	大賣/鉅額交易
2020/12/25	401	32.94	310	33.28	33.45	91	191,484	0.05%	大買/大賣/
2020/12/24	128	31.19	64	31.43	31.00	64	186,562	0.03%	大買/
2020/12/23	89	29.76	82	30.38	30.70	7	184,624	0.00%
2020/12/22	129.5	31.97	1,114	31.94	30.20	-984.6	182,936	-0.54%	大買/大賣/鉅額交易
2020/12/21	212	32.34	572	32.26	32.55	-360	178,077	-0.20%	大買/大賣/鉅額交易
2020/12/18	1,476	30.83	221	30.54	30.60	1,255	174,642	0.72%	大買/大賣/鉅額交易
2020/12/17	19	29.72	15	29.36	29.50	4	169,195	0.00%
2020/12/16	26	29.47	61	29.59	29.65	-35	168,328	-0.02%
2020/12/15	279	29.46	155	29.79	28.65	124	165,748	0.07%	大買/大賣/鉅額交易
2020/12/14	118	29.19	86	28.68	29.45	32	161,575	0.02%	大買/
2020/12/11	111.3	27.72	6	27.74	27.15	105.3	159,719	0.07%	大買/鉅額交易
2020/12/10	16	28.62	81	28.90	28.90	-65	156,348	-0.04%
2020/12/09	85	28.06	70.3	28.30	28.50	14.8	157,119	0.01%
2020/12/08	44	26.46	136.3	26.41	26.65	-92.3	154,716	-0.06%	大賣/
2020/12/07	8.5	24.08	11	24.79	24.25	-2.5	149,613	0.00%
2020/12/04	12	24.44	33	24.45	24.20	-21	148,675	-0.01%
2020/12/03	19	24.66	16	24.83	24.75	3	148,725	0.00%
2020/12/02	23	24.35	10	24.72	24.65	13	150,359	0.01%
2020/12/01	49	24.17	86	23.91	24.30	-37	149,880	-0.02%
2020/11/30	30.5	25.04	600	25.15	24.70	-569.5	148,944	-0.38%	大賣/鉅額交易
2020/11/27	766	24.61	435	24.81	25.10	331	147,374	0.22%	大買/大賣/鉅額交易
2020/11/26	20	24.33	23	24.55	24.65	-3	146,402	0.00%
2020/11/25	53	24.04	1,269	23.86	23.85	-1,216	145,358	-0.84%	大賣/鉅額交易
2020/11/24	7	23.64	6	23.20	23.15	1	142,622	0.00%
2020/11/23	23	23.16	49	23.23	23.45	-26	141,379	-0.02%
2020/11/20	5	22.15	29	22.35	22.55	-24	141,017	-0.02%
2020/11/19	112	22.04	22	22.05	21.95	90	142,743	0.06%	大買/
2020/11/18	1,599	22.17	176	22.08	22.50	1,423	140,647	1.01%	大買/大賣/鉅額交易
2020/11/17	28	21.03	150	20.81	21.10	-122	137,819	-0.09%	大賣/鉅額交易
2020/11/16	29	20.33	15	20.35	20.50	14	138,620	0.01%
2020/11/13	33	20.11	58	20.45	20.10	-25	139,438	-0.02%
2020/11/12	90	19.50	6	19.82	19.50	84	138,375	0.06%
2020/11/11	46	19.54	209	19.76	20.20	-163	138,779	-0.12%	大賣/鉅額交易
2020/11/10	237.5	20.69	98	20.20	19.95	139.5	137,101	0.10%	大買/鉅額交易
2020/11/09	16	21.31	31.2	21.40	21.70	-15.2	131,851	-0.01%
2020/11/06	19	20.07	34	20.24	20.35	-15	128,364	-0.01%
2020/11/05	12	19.79	7.2	19.92	19.80	4.9	127,834	0.00%
2020/11/04	22	19.70	13.6	19.74	19.80	8.4	126,762	0.01%
2020/11/03	18	19.24	5	19.40	19.25	13	125,533	0.01%
2020/11/02	28	19.39	86.2	19.20	19.20	-58.2	124,190	-0.05%
2020/10/30	40	18.82	8	19.16	18.90	32	121,735	0.03%
2020/10/29	54	18.77	1	18.95	18.95	53	119,885	0.04%
2020/10/28	79	19.18	161.6	19.07	18.80	-82.6	117,910	-0.07%	大賣/
2020/10/27	11	19.52	6	19.61	19.65	5	115,403	0.00%
2020/10/26	13.5	19.57	135	19.82	19.80	-121.5	113,934	-0.11%	大賣/鉅額交易
2020/10/23	25	18.51	44	18.53	18.60	-19	109,416	-0.02%
2020/10/22	1	17.70	30	17.80	17.90	-29	106,951	-0.03%
2020/10/21	54	17.90	5	17.95	17.85	49	106,336	0.05%
2020/10/20	0	0.00	12	17.87	17.95	-12	105,733	-0.01%
2020/10/19	3	17.90	11	17.88	17.85	-8	104,644	-0.01%
2020/10/16	30	17.70	34	17.75	17.65	-4	103,316	0.00%
2020/10/15	34	17.40	4	17.43	17.50	30	101,167	0.03%
2020/10/14	12	16.93	13	17.02	17.15	-1	99,905	0.00%
2020/10/13	25	16.99	108.8	16.91	17.00	-83.8	98,781	-0.08%	大賣/
2020/10/12	21	16.21	0	0.00	16.30	21	96,201	0.02%
2020/10/08	18	16.49	10	16.53	16.65	8	95,101	0.01%
2020/10/07	5	16.61	10	16.56	16.65	-5	94,341	-0.01%
2020/10/06	42	16.30	0	0.00	16.45	42	93,537	0.04%
2020/10/05	9	16.34	54	16.16	16.45	-45	92,554	-0.05%
2020/09/30	4	15.78	8	15.88	15.85	-4	90,775	0.00%
2020/09/29	19	15.67	25	15.66	15.45	-6	89,783	-0.01%
2020/09/28	6	15.37	16	15.49	15.55	-10	88,723	-0.01%
2020/09/25	16	15.30	23	15.23	15.40	-7	88,039	-0.01%
2020/09/24	9	15.02	8	14.92	14.80	1	85,793	0.00%
2020/09/23	106	15.03	120	15.12	15.20	-14	83,579	-0.02%	大買/大賣/
2020/09/22	5	16.00	12	15.72	15.80	-7	79,654	-0.01%
2020/09/21	10	15.84	12	15.80	15.80	-2	78,597	0.00%
2020/09/18	51	16.09	9	15.98	16.05	42	77,335	0.05%
2020/09/17	20	16.32	16	16.22	16.10	4	76,254	0.01%
2020/09/16	65	16.27	13	16.03	16.10	52	74,588	0.07%
2020/09/15	14	16.74	14	16.71	16.90	0	71,108	0.00%
2020/09/14	53.3	17.04	15	16.81	16.50	38.3	69,318	0.06%
2020/09/11	147.3	18.63	122.5	18.00	17.70	24.8	64,199	0.04%	大買/大賣/
2020/09/10	1	19.00	7	19.19	19.05	-6	60,379	-0.01%
2020/09/09	4	18.59	15	18.66	19.00	-11	59,235	-0.02%
2020/09/08	22	18.54	22	18.63	18.70	0	57,847	0.00%
2020/09/07	12	18.95	93.3	19.08	18.80	-81.3	55,986	-0.15%
2020/09/04	13	18.20	12	18.38	18.80	1	52,869	0.00%
2020/09/03	7	17.95	18.8	18.04	18.20	-11.8	51,321	-0.02%
2020/09/02	2	17.30	9	17.34	17.60	-7	49,450	-0.01%
2020/09/01	30	17.25	10	17.04	17.20	20	48,390	0.04%
2020/08/31	7	17.38	10	17.33	17.40	-3	46,838	-0.01%
2020/08/28	9	16.52	42	16.49	16.35	-33	43,576	-0.08%
2020/08/27	5	16.20	18	16.28	16.25	-13	42,409	-0.03%
2020/08/26	36.2	16.34	62.2	16.51	16.45	-26	41,223	-0.06%
2020/08/25	69	16.12	58.3	16.18	16.30	10.7	39,046	0.03%
2020/08/24	2	15.10	18	15.29	15.20	-16	34,943	-0.05%
2020/08/21	10	15.23	38.4	15.21	15.20	-28.4	34,183	-0.08%
2020/08/20	32	15.21	42.1	15.51	15.00	-10.1	32,488	-0.03%
2020/08/19	28	15.55	14.2	15.59	15.40	13.8	29,075	0.05%
2020/08/18	71	15.06	61	14.91	15.20	10	26,709	0.04%
2020/08/17	55	14.17	24.1	14.57	14.90	30.9	23,874	0.13%
2020/08/14	37	13.10	151.6	13.31	13.55	-114.6	21,723	-0.53%	大賣/鉅額交易
2020/08/12	7	12.09	2	12.00	12.20	5	18,795	0.03%
2020/08/11	11	12.38	4	12.50	12.45	7	18,327	0.04%
2020/08/10	13	12.42	19	11.77	12.50	-6	16,859	-0.04%
2020/08/05	0	0.00	1	11.05	11.05	-1	15,222	-0.01%
2020/08/04	1	11.10	51	11.11	11.10	-50	15,317	-0.33%
2020/07/31	5	11.15	0	0.00	11.00	5	15,225	0.03%
2020/07/30	0	0.00	51	11.00	11.05	-51	15,056	-0.34%
2020/07/29	7	10.94	0	0.00	10.95	7	15,078	0.05%
2020/07/28	2	10.80	1	10.70	10.70	1	15,109	0.01%
2020/07/27	4	10.85	0	0.00	10.80	4	15,648	0.03%
2020/07/23	0	0.00	4	11.00	10.85	-4	16,104	-0.02%
2020/07/21	0	0.00	3	10.95	10.95	-3	16,082	-0.02%
2020/07/17	2	11.05	0	0.00	10.85	2	16,106	0.01%
2020/07/14	30	10.75	0	0.00	10.70	30	16,443	0.18%
2020/07/13	10	10.75	2	10.80	10.80	8	16,520	0.05%
2020/07/10	62	10.87	0	0.00	10.75	62	16,836	0.37%
2020/07/07	1	11.15	10	11.14	11.25	-9	16,658	-0.05%
2020/07/06	0	0.00	10	11.05	11.15	-10	16,800	-0.06%
2020/07/03	0	0.00	73	11.15	11.15	-73	16,619	-0.44%
2020/07/02	13	10.95	1	10.90	10.80	12	16,356	0.07%
2020/07/01	0	0.00	20	10.90	10.85	-20	16,423	-0.12%
2020/06/30	0	0.00	20	10.90	10.75	-20	16,528	-0.12%
2020/06/29	1	10.75	0	0.00	10.75	1	16,612	0.01%
2020/06/23	5	10.90	1.1	10.75	10.75	3.9	16,845	0.02%
2020/06/22	2	10.73	5	10.79	10.75	-3	16,764	-0.02%
2020/06/19	20	10.83	21	10.95	10.80	-1	16,841	-0.01%
2020/06/17	0	0.00	15	11.18	11.25	-15	16,616	-0.09%
2020/06/16	15	11.02	0	0.00	11.25	15	16,725	0.09%
2020/06/15	81.6	10.80	0	0.00	10.75	81.6	16,923	0.48%
2020/06/12	1	10.90	10	10.60	10.85	-9	17,087	-0.05%
2020/06/11	0	0.00	3	10.98	10.95	-3	17,309	-0.02%
2020/06/08	0	0.00	6	11.45	11.35	-6	17,874	-0.03%
2020/06/05	3	11.35	20	11.50	11.40	-17	17,760	-0.10%
2020/06/04	2	11.35	10	11.30	11.25	-8	17,751	-0.05%
2020/06/03	0	0.00	1	11.25	11.30	-1	17,902	-0.01%
2020/06/02	21	11.21	0	0.00	11.25	21	17,855	0.12%
2020/06/01	10	11.25	2	11.20	11.20	8	18,068	0.04%
2020/05/29	2.1	10.95	0	0.00	10.90	2.1	17,956	0.01%
2020/05/28	1	10.90	38	11.07	10.90	-37	17,750	-0.21%
2020/05/27	0	0.00	31	10.95	10.85	-31	17,467	-0.18%
2020/05/26	0	0.00	3	10.90	10.95	-3	17,513	-0.02%
2020/05/25	0	0.00	1	10.80	10.75	-1	17,480	-0.01%
2020/05/22	17	10.95	0	0.00	10.75	17	17,500	0.10%
2020/05/21	3.1	11.05	0	0.00	11.00	3.1	17,444	0.02%
2020/05/20	0	0.00	3	10.80	10.75	-3	16,708	-0.02%
2020/05/19	8	10.71	0	0.00	10.70	8	16,592	0.05%
2020/05/18	4	10.65	0	0.00	10.70	4	16,605	0.02%
2020/05/15	10	10.40	10	10.45	10.45	0	16,581	0.00%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/12	13	10.57	0	0.00	10.50	13	16,654	0.08%
2020/05/08	4	10.70	0	0.00	10.55	4	16,543	0.02%
2020/05/07	0	0.00	2	10.60	10.60	-2	16,552	-0.01%
2020/05/06	10	10.55	0	0.00	10.55	10	16,635	0.06%
2020/05/04	4	10.80	0	0.00	10.75	4	16,637	0.02%
2020/04/30	35	10.98	3	11.03	11.10	32	16,615	0.19%
2020/04/28	3	10.30	10	10.50	10.55	-7	15,964	-0.04%
2020/04/24	1	9.94	0	0.00	9.94	1	16,289	0.01%
2020/04/23	0	0.00	23	10.04	10.05	-23	16,292	-0.14%
2020/04/21	11	9.96	0	0.00	9.88	11	16,366	0.07%
2020/04/17	2.6	10.40	0	0.00	10.25	2.6	16,085	0.02%
2020/04/15	3	10.42	0	0.00	10.35	3	16,298	0.02%
2020/04/14	10	10.29	0	0.00	10.15	10	15,993	0.06%
2020/04/13	16	10.10	0	0.00	10.05	16	15,991	0.10%
2020/04/09	7	10.14	80	10.10	10.25	-73	16,548	-0.44%
2020/04/08	50	9.63	0	0.00	9.66	50	16,231	0.31%
2020/04/07	30	9.26	2	9.28	9.26	28	16,073	0.17%
2020/04/01	0	0.00	1	9.17	9.10	-1	15,850	-0.01%
2020/03/31	7	9.21	0	0.00	9.25	7	15,718	0.04%
2020/03/23	1	9.24	0	0.00	9.24	1	15,121	0.01%
2020/03/20	0	0.00	5	9.54	9.60	-5	14,994	-0.03%
2020/03/17	1.5	9.43	4	9.46	9.42	-2.5	14,397	-0.02%
2020/03/16	53	10.11	0.4	9.89	9.86	52.6	14,019	0.38%
2020/03/13	4	10.15	2	10.30	10.45	2	13,652	0.01%
2020/03/12	1	11.20	1	11.15	11.10	0	13,317	0.00%
2020/03/11	5	11.70	0	0.00	11.55	5	13,052	0.04%
2020/03/09	1	11.40	2	11.40	11.40	-1	12,959	-0.01%
2020/03/03	50	11.45	50	11.50	11.40	0	12,316	0.00%
2020/02/26	3	11.60	0	0.00	11.60	3	12,284	0.02%
2020/02/12	3	11.85	0	0.00	11.80	3	12,237	0.02%
2020/02/04	0	0.00	5	11.60	11.60	-5	13,085	-0.04%
2020/02/03	0	0.00	15	11.50	11.45	-15	13,083	-0.11%
2020/01/30	112	12.01	0	0.00	11.80	112	13,347	0.84%	大買/鉅額交易
2020/01/10	0	0.00	131	13.15	13.15	-131	13,087	-1.00%	大賣/鉅額交易
2020/01/08	100	12.75	0	0.00	12.60	100	12,602	0.79%
2020/01/06	0	0.00	100	13.15	13.00	-100	12,401	-0.81%
2019/12/31	0.5	12.40	0	0.00	12.40	0.5	11,463	0.00%
2019/12/25	0	0.00	5	12.45	12.55	-5	11,797	-0.04%
2019/12/23	0	0.00	5	12.55	12.55	-5	11,986	-0.04%
2019/12/18	0	0.00	1	12.70	12.65	-1	11,984	-0.01%
2019/12/13	5	12.45	77	12.38	12.40	-72	11,696	-0.62%
2019/12/12	0	0.00	20	12.25	12.25	-20	11,533	-0.17%
2019/12/06	50	12.25	10	12.25	12.25	40	11,693	0.34%
2019/12/05	0	0.00	36	12.33	12.35	-36	11,600	-0.31%
2019/12/04	0.7	12.35	0	0.00	12.35	0.7	11,313	0.01%
2019/12/03	0	0.00	1	12.40	12.45	-1	11,336	-0.01%
2019/12/02	1	12.35	0	0.00	12.30	1	11,381	0.01%
2019/11/28	0	0.00	0.3	12.55	12.55	-0.3	11,148	0.00%
2019/11/26	0	0.00	15	12.50	12.50	-15	10,997	-0.14%
2019/11/25	0	0.00	1	12.35	12.35	-1	10,860	-0.01%
2019/11/22	0.1	12.40	0	0.00	12.40	0.1	10,857	0.00%
2019/11/21	2	12.58	1	12.55	12.55	1	10,902	0.01%
2019/11/20	0	0.00	10	12.30	12.85	-10	10,885	-0.09%
2019/11/19	5	12.55	0	0.00	12.50	5	10,607	0.05%
2019/11/18	10	12.43	0.3	12.40	12.50	9.7	10,589	0.09%
2019/11/14	1	12.40	0	0.00	12.35	1	10,800	0.01%
2019/11/08	1	12.80	0	0.00	12.75	1	11,311	0.01%
2019/11/05	5	12.40	0	0.00	12.65	5	11,154	0.04%
2019/11/04	0	0.00	5	12.70	12.80	-5	10,738	-0.05%
2019/10/30	205	12.52	0	0.00	12.60	205	11,159	1.84%	大買/鉅額交易
2019/10/29	51	12.70	0	0.00	12.70	51	10,954	0.47%
2019/10/28	50	13.00	0	0.00	13.05	50	11,109	0.45%
2019/10/25	0	0.00	50	13.40	13.20	-50	11,122	-0.45%
2019/10/23	0	0.00	31	13.25	13.20	-31	11,233	-0.28%
2019/10/16	0	0.00	13.7	12.96	13.00	-13.7	12,308	-0.11%
2019/10/15	0.5	12.80	0	0.00	12.85	0.5	12,215	0.00%
2019/10/03	12	12.76	5	12.70	12.70	7	12,315	0.06%
2019/10/02	50	13.00	0	0.00	13.05	50	12,431	0.40%
2019/09/27	5.5	13.09	0	0.00	13.00	5.5	12,493	0.04%
2019/09/23	0	0.00	10	13.15	13.15	-10	13,010	-0.08%
2019/09/16	0	0.00	15	13.05	13.00	-15	13,336	-0.11%
2019/09/11	0	0.00	1	13.10	13.10	-1	13,369	-0.01%
2019/09/10	10	13.23	2	13.15	13.15	8	13,246	0.06%
2019/09/09	5	13.15	2	13.15	13.20	3	13,185	0.02%
2019/09/06	2	13.00	4	13.05	13.15	-2	13,126	-0.02%
2019/09/05	0	0.00	3	12.95	13.05	-3	13,032	-0.02%
2019/09/04	4	12.88	1	12.90	12.90	3	12,923	0.02%
2019/09/03	0	0.00	105	12.91	12.85	-105	12,870	-0.82%	大賣/鉅額交易
2019/09/02	4	12.85	0	0.00	12.85	4	12,927	0.03%
2019/08/30	1	12.70	30	12.75	12.85	-29	12,900	-0.22%
2019/08/29	54	12.65	0	0.00	12.65	54	12,874	0.42%
2019/08/27	0	0.00	10	12.70	12.65	-10	12,898	-0.08%
2019/08/26	11	12.60	1	12.55	12.55	10	12,879	0.08%
2019/08/23	10	12.90	0	0.00	12.90	10	12,875	0.08%
2019/08/21	0	0.00	2	12.50	12.50	-2	12,911	-0.02%
2019/08/20	6	12.52	1	12.50	12.50	5	12,885	0.04%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/16	51	12.45	0	0.00	12.65	51	12,780	0.40%
2019/08/14	32	13.14	20	13.05	12.90	12	12,447	0.10%
2019/08/13	1	13.10	0	0.00	13.10	1	12,140	0.01%
2019/08/12	0	0.00	1	13.45	13.35	-1	12,134	-0.01%
2019/08/08	0	0.00	1	13.35	13.35	-1	12,163	-0.01%
2019/08/05	2	13.30	0	0.00	13.40	2	11,987	0.02%
2019/08/02	13	13.55	45	13.65	13.40	-32	12,013	-0.27%
2019/08/01	0	0.00	1	14.25	14.10	-1	11,675	-0.01%
2019/07/30	20	14.34	20	14.25	14.25	0	11,591	0.00%
2019/07/29	1	14.15	0	0.00	14.20	1	11,589	0.01%
2019/07/25	0	0.00	0.5	14.05	14.10	-0.5	11,566	0.00%
2019/07/23	1	14.05	0	0.00	14.00	1	11,295	0.01%
2019/07/22	4	14.16	17	13.94	14.15	-13	11,146	-0.12%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/18	1	13.55	0	0.00	13.50	1	10,554	0.01%
2019/07/17	0	0.00	5	13.30	13.35	-5	10,617	-0.05%
2019/07/16	5	13.50	0	0.00	13.45	5	11,011	0.05%
2019/07/15	2	13.20	27	13.31	13.35	-25	11,357	-0.22%
2019/07/08	0	0.00	14	13.30	13.30	-14	12,318	-0.11%
2019/07/05	0	0.00	11	13.55	13.55	-11	12,131	-0.09%
2019/07/04	10	13.55	32	13.50	13.50	-22	11,989	-0.18%
2019/07/03	30	13.40	3	13.40	13.40	27	11,851	0.23%
2019/07/02	0	0.00	10	13.30	13.30	-10	11,767	-0.08%
2019/07/01	10	13.00	7	12.92	13.10	3	11,539	0.03%
2019/06/26	3	12.55	0	0.00	12.60	3	11,197	0.03%
2019/06/24	0	0.00	68	12.59	12.50	-68	11,265	-0.60%
2019/06/21	0	0.00	2	12.45	12.45	-2	11,358	-0.02%
2019/06/20	1	12.40	6	12.42	12.50	-5	11,438	-0.04%
2019/06/19	5	12.10	0	0.00	12.15	5	11,244	0.04%
2019/06/13	2	12.05	0	0.00	12.10	2	11,308	0.02%
2019/06/12	3	12.05	0	0.00	12.05	3	11,397	0.03%
2019/06/05	0	0.00	0.6	12.00	12.00	-0.6	11,442	-0.01%
2019/05/29	0	0.00	0.1	11.95	11.90	-0.1	11,482	0.00%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/27	0	0.00	1	12.05	12.05	-1	11,810	-0.01%
2019/05/24	3	12.10	0	0.00	12.10	3	11,993	0.03%
2019/05/23	0	0.00	1	11.95	11.95	-1	12,022	-0.01%
2019/05/22	70	12.06	0	0.00	12.10	70	12,203	0.57%
2019/05/20	2	12.10	2	12.10	12.05	0	12,246	0.00%
2019/05/16	1	12.25	0	0.00	12.30	1	12,273	0.01%
2019/05/15	6	12.45	0	0.00	12.40	6	12,304	0.05%
2019/05/14	2	12.45	0	0.00	12.35	2	12,283	0.02%
2019/05/10	5	12.75	2	12.50	12.50	3	12,205	0.02%
2019/05/09	1	12.60	0	0.00	12.60	1	12,018	0.01%
2019/05/08	0	0.00	70	12.65	12.95	-70	11,830	-0.59%
2019/05/06	4	13.18	0	0.00	13.05	4	11,436	0.03%
2019/05/03	0	0.00	4	13.63	13.70	-4	10,955	-0.04%
2019/04/30	1	13.40	0	0.00	13.55	1	10,535	0.01%
2019/04/26	3	13.18	1.5	13.20	13.30	1.5	10,284	0.01%
2019/04/25	0	0.00	17	13.35	13.40	-17	10,233	-0.17%
2019/04/24	1	13.55	1	13.25	13.20	0	10,129	0.00%
2019/04/22	5	13.42	2	13.38	13.30	3	9,816	0.03%
2019/04/19	1	12.85	2	12.85	12.95	-1	9,401	-0.01%
2019/04/18	0	0.00	22	12.60	12.60	-22	8,979	-0.25%
2019/04/17	0	0.00	5	12.60	12.70	-5	8,847	-0.06%
2019/04/16	0	0.00	50	12.65	12.65	-50	8,641	-0.58%
2019/04/15	0	0.00	20	12.63	12.60	-20	8,450	-0.24%
2019/04/12	2	12.20	0	0.00	12.20	2	8,059	0.02%
2019/04/11	3	12.10	2	12.10	12.20	1	8,020	0.01%
2019/04/10	0	0.00	2	12.00	12.05	-2	7,931	-0.03%
2019/04/09	0	0.00	4	12.03	12.05	-4	7,981	-0.05%
2019/04/08	1	12.00	0	0.00	12.05	1	8,021	0.01%
2019/04/02	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/04/01	1	11.90	0	0.00	11.85	1	7,937	0.01%
2019/03/28	1	11.70	0	0.00	11.70	1	8,008	0.01%
2019/03/26	50	11.80	0	0.00	11.85	50	8,036	0.62%
2019/03/25	2	12.05	2	11.90	11.90	0	7,976	0.00%
2019/03/21	0	0.00	1	12.15	12.15	-1	8,141	-0.01%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/14	6	12.11	0	0.00	12.05	6	8,766	0.07%
2019/03/13	1.2	12.24	1	12.20	12.20	0.2	8,915	0.00%
2019/03/12	1	12.30	1.7	12.28	12.30	-0.7	9,116	-0.01%
2019/03/11	0.1	12.20	3	12.20	12.20	-2.9	9,543	-0.03%
2019/03/08	2	12.15	7	12.15	12.15	-5	10,064	-0.05%
2019/03/07	1	12.25	0	0.00	12.15	1	11,056	0.01%
2019/03/06	0.1	12.25	0	0.00	12.25	0.1	11,288	0.00%
2019/03/05	1.2	12.24	0	0.00	12.20	1.2	11,745	0.01%
2019/02/27	1	12.45	1	12.60	12.45	0	11,874	0.00%
2019/02/26	73	12.40	1	12.55	12.50	72	11,688	0.62%
2019/02/25	3	12.27	10	12.25	12.25	-7	11,552	-0.06%
2019/02/21	0	0.00	10	12.25	12.25	-10	11,478	-0.09%
2019/02/20	0	0.00	3	12.00	12.00	-3	11,234	-0.03%
2019/02/19	0	0.00	11.1	11.90	11.90	-11.1	11,208	-0.10%
2019/02/18	0.1	11.85	0	0.00	11.85	0.1	11,257	0.00%
2019/02/15	0	0.00	2	11.95	11.85	-2	11,419	-0.02%
2019/02/13	0.1	11.85	0	0.00	11.85	0.1	11,295	0.00%
2019/01/24	0	0.00	20	12.00	12.00	-20	11,578	-0.17%
2019/01/22	2	12.05	0	0.00	12.10	2	11,772	0.02%
2019/01/18	2	12.10	2	12.05	12.05	0	11,933	0.00%
2019/01/16	2	12.10	2	12.00	12.00	0	12,202	0.00%
2019/01/15	2	11.90	20	12.05	12.10	-18	12,229	-0.15%
2019/01/09	2	12.00	0	0.00	12.05	2	12,471	0.02%
2019/01/07	0	11.90	0	0.00	11.95	0	12,443	0.00%
2019/01/04	1	11.40	0	0.00	11.60	1	12,540	0.01%
2018/12/28	0.2	11.95	0	0.00	11.90	0.2	12,788	0.00%
2018/12/27	3	11.95	0	0.00	12.00	3	12,791	0.02%
2018/12/25	10	11.90	0	0.00	11.85	10	12,773	0.08%
2018/12/22	20	11.95	0	0.00	12.05	20	12,700	0.16%
2018/12/21	0.2	12.05	0	0.00	12.05	0.2	12,750	0.00%
2018/12/19	0.1	12.55	21	12.45	12.55	-20.9	12,524	-0.17%
2018/12/18	20	12.55	102	12.55	12.50	-82	12,435	-0.66%	大賣/
2018/12/17	2	12.60	0	0.00	12.85	2	12,300	0.02%
2018/12/14	1	12.35	3	12.43	12.50	-2	12,009	-0.02%
2018/12/13	1	12.55	2	12.50	12.50	-1	12,011	-0.01%
2018/12/12	2	12.10	12	12.15	12.15	-10	11,644	-0.09%
2018/12/10	3	11.82	0	0.00	11.80	3	11,391	0.03%
2018/12/07	2	12.00	0	0.00	12.00	2	11,284	0.02%
2018/12/05	0	0.00	10	12.23	12.20	-10	11,076	-0.09%
2018/12/04	0	0.00	49.6	12.12	12.25	-49.6	10,963	-0.45%
2018/12/03	36	12.05	6	12.08	11.95	30	10,609	0.28%
2018/11/30	11	11.70	15	11.80	11.65	-4	10,062	-0.04%
2018/11/29	0	0.00	10	12.20	12.00	-10	9,059	-0.11%
2018/11/28	3	11.95	140	12.15	12.15	-137	8,833	-1.55%	大賣/鉅額交易
2018/11/22	0	0.00	1	11.60	11.60	-1	8,228	-0.01%
2018/11/21	4	11.58	1	11.75	11.70	3	8,322	0.04%
2018/11/20	0.1	11.65	0	0.00	11.65	0.1	8,193	0.00%
2018/11/19	0.3	11.70	0	0.00	11.70	0.3	8,201	0.00%
2018/11/16	0	0.00	1	11.65	11.70	-1	8,206	-0.01%
2018/11/15	0	0.00	3	11.70	11.70	-3	8,162	-0.04%
2018/11/13	0	0.00	20	11.50	11.40	-20	8,000	-0.25%
2018/11/12	15	11.34	2	11.35	11.35	13	8,004	0.16%
2018/11/07	143	11.30	0	0.00	11.30	143	8,044	1.78%	大買/鉅額交易
2018/11/05	2	11.40	2	11.40	11.40	0	8,110	0.00%
2018/11/01	20	11.20	0	0.00	11.25	20	8,056	0.25%
2018/10/31	2	11.45	0	0.00	11.40	2	8,066	0.02%
2018/10/29	15	11.15	0	0.00	11.15	15	8,089	0.19%
2018/10/25	0	0.00	21	11.35	11.40	-21	8,166	-0.26%
2018/10/23	10	12.05	0	0.00	11.85	10	8,012	0.12%
2018/10/19	10	12.10	10	12.35	12.35	0	7,969	0.00%
2018/10/18	15	12.23	16	12.17	12.15	-1	7,878	-0.01%
2018/10/16	11	11.79	0	0.00	11.75	11	7,790	0.14%
2018/10/11	2	11.70	5	11.70	11.55	-3	7,688	-0.04%
2018/10/08	2	12.45	0	0.00	12.45	2	7,373	0.03%
2018/10/05	10	12.60	0	0.00	12.45	10	7,348	0.14%
2018/09/27	0	0.00	3.8	13.04	13.05	-3.8	7,588	-0.05%
2018/09/26	0	0.00	3	12.90	12.90	-3	7,462	-0.04%
2018/09/21	0	0.00	2	12.70	12.75	-2	7,746	-0.03%
2018/09/20	2	12.65	2	12.55	12.60	0	7,933	0.00%
2018/09/19	2	12.50	6	12.63	12.70	-4	8,140	-0.05%
2018/09/18	0	0.00	2	12.30	12.25	-2	8,238	-0.02%
2018/09/17	6	12.27	2	12.25	12.25	4	8,529	0.05%
2018/09/14	4	12.31	2	12.40	12.40	2	8,688	0.02%
2018/09/13	2	12.35	0	0.00	12.35	2	8,809	0.02%
2018/09/12	4	12.29	12	12.28	12.20	-8	8,844	-0.09%
2018/09/11	1	12.20	1	12.30	12.30	0	8,988	0.00%
2018/09/07	2	12.50	0	0.00	12.35	2	8,996	0.02%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/05	6	12.79	2	12.70	12.70	4	8,928	0.04%
2018/09/03	3	12.95	3	12.95	12.90	0	9,028	0.00%
2018/08/31	0	0.00	3	12.95	13.05	-3	9,105	-0.03%
2018/08/30	0	0.00	1	12.90	12.85	-1	9,112	-0.01%
2018/08/29	16	12.88	0	0.00	13.00	16	9,103	0.18%
2018/08/28	2	13.40	1	13.55	13.55	1	8,936	0.01%
2018/08/27	1	13.45	0	0.00	13.40	1	8,847	0.01%
2018/08/21	1	13.15	1	13.50	13.45	0	9,269	0.00%
2018/08/20	1	13.10	10	13.10	13.10	-9	9,333	-0.10%
2018/08/16	2	13.10	0	0.00	13.30	2	9,419	0.02%
2018/08/09	0	0.00	1	14.25	14.20	-1	10,151	-0.01%
2018/08/06	3	14.40	0	0.00	14.40	3	10,217	0.03%
2018/08/03	1	13.95	0	0.00	14.00	1	10,098	0.01%
2018/08/02	2	13.85	0	0.00	13.85	2	10,189	0.02%
2018/07/27	0	0.00	16	13.65	13.80	-16	10,222	-0.16%
2018/07/26	0	0.00	7	13.60	13.60	-7	10,251	-0.07%
2018/07/25	10	13.55	0	0.00	13.45	10	10,353	0.10%
2018/07/24	0	0.00	3	13.45	13.55	-3	10,704	-0.03%
2018/07/17	7	13.11	0	0.00	13.20	7	11,352	0.06%
2018/07/16	0	0.00	2	13.10	13.00	-2	11,369	-0.02%
2018/07/13	0	0.00	3	13.10	13.10	-3	11,522	-0.03%
2018/07/12	5	12.98	0	0.00	12.90	5	11,588	0.04%
2018/07/11	0	0.00	0.8	13.20	13.10	-0.8	11,641	-0.01%
2018/07/10	0	0.00	16	12.95	13.00	-16	11,645	-0.14%
2018/07/09	16	12.85	0	0.00	12.85	16	11,692	0.14%
2018/07/06	3	12.85	0	0.00	12.85	3	11,718	0.03%
2018/07/05	1	13.00	0	0.00	12.90	1	11,719	0.01%
2018/07/03	1	13.30	0	0.00	13.20	1	11,842	0.01%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/28	1	13.00	5	12.85	12.95	-4	11,482	-0.03%
2018/06/26	0	0.00	18	13.37	13.30	-18	11,309	-0.16%
2018/06/21	30	14.25	0	0.00	14.25	30	11,323	0.26%
2018/06/20	16	14.35	0	0.00	14.35	16	11,437	0.14%
2018/06/19	1	14.65	0	0.00	14.55	1	11,403	0.01%
2018/06/15	0	0.00	5	14.80	14.80	-5	11,767	-0.04%
2018/06/12	1	14.75	0	0.00	14.75	1	12,633	0.01%
2018/06/08	5	14.90	5	14.80	14.80	0	12,606	0.00%
2018/06/07	0	0.00	1	14.95	14.95	-1	12,679	-0.01%
2018/06/05	5	14.95	0	0.00	15.00	5	13,099	0.04%
2018/06/01	1	14.75	0	0.00	14.90	1	13,142	0.01%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/28	0	0.00	1	15.45	15.35	-1	13,735	-0.01%
2018/05/25	0	0.00	2	15.10	15.10	-2	13,828	-0.01%
2018/05/24	1	15.20	0	0.00	15.25	1	13,928	0.01%
2018/05/23	0	0.00	10	15.25	15.25	-10	13,882	-0.07%
2018/05/18	5	14.80	4	14.90	14.90	1	13,621	0.01%
2018/05/16	0	0.00	10	14.80	14.80	-10	14,026	-0.07%
2018/05/10	1	15.00	0	0.00	14.95	1	15,718	0.01%
2018/05/07	1	14.90	2	15.10	14.95	-1	15,977	-0.01%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/24	10	14.55	0	0.00	14.55	10	17,631	0.06%
2018/04/19	7	15.00	2	15.00	14.95	5	18,319	0.03%
2018/04/17	11	14.75	20	14.80	14.70	-9	18,938	-0.05%
2018/04/16	2	14.95	1	15.00	14.90	1	19,295	0.01%
2018/04/13	62	15.00	2	15.10	15.05	60	19,558	0.31%
2018/04/12	11	15.05	0	0.00	15.00	11	20,260	0.05%
2018/04/09	0	0.00	32	15.15	15.15	-32	26,348	-0.12%
2018/04/02	0	0.00	5	15.15	15.20	-5	28,675	-0.02%
2018/03/30	5	15.15	0	0.00	15.10	5	29,003	0.02%
2018/03/29	35	15.05	0	0.00	15.05	35	29,102	0.12%
2018/03/28	2	15.15	0	0.00	15.10	2	29,124	0.01%
2018/03/27	20	15.30	0	0.00	15.30	20	29,139	0.07%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	4	15.33	0	0.00	15.40	4	29,609	0.01%
2018/03/22	33	15.76	0	0.00	15.75	33	29,682	0.11%
2018/03/21	7	15.88	0	0.00	15.90	7	29,610	0.02%
2018/03/20	0	0.00	5	16.15	16.15	-5	29,294	-0.02%
2018/03/19	1	16.15	40	16.10	16.20	-39	29,292	-0.13%
2018/03/15	5	15.58	0	0.00	15.60	5	29,131	0.02%
2018/03/14	2	15.65	0	0.00	15.70	2	29,378	0.01%
2018/03/13	4	15.70	0	0.00	15.70	4	29,749	0.01%
2018/03/12	0	0.00	4	15.85	15.85	-4	31,022	-0.01%
2018/03/06	41	15.25	0	0.00	15.05	41	32,372	0.13%
2018/03/05	1	15.20	0	0.00	15.20	1	32,372	0.00%
2018/03/01	1	15.90	0	0.00	15.90	1	32,670	0.00%
2018/02/27	19	15.55	0	0.00	15.45	19	32,580	0.06%
2018/02/26	1	15.50	1	15.55	15.45	0	32,608	0.00%
2018/02/22	2	15.55	2	15.65	15.60	0	32,912	0.00%
2018/02/21	5.3	15.43	4	15.40	15.50	1.3	32,819	0.00%
2018/02/12	3.5	15.20	1	15.20	15.10	2.5	32,807	0.01%
2018/02/07	13	15.78	0	0.00	15.50	13	32,820	0.04%
2018/02/06	2	15.15	3	15.25	15.30	-1	33,097	0.00%
2018/02/02	3	16.95	1	16.95	16.80	2	32,616	0.01%
2018/01/31	0	0.00	2	17.30	17.25	-2	32,975	-0.01%
2018/01/30	1	17.20	0	0.00	17.20	1	33,901	0.00%
2018/01/29	20	17.30	0	0.00	17.50	20	33,872	0.06%
2018/01/25	3	17.55	0	0.00	17.40	3	34,056	0.01%
2018/01/24	5	17.50	4	17.35	17.60	1	34,671	0.00%
2018/01/23	1	17.15	0	0.00	17.15	1	34,505	0.00%
2018/01/22	3	17.50	0	0.00	17.50	3	34,772	0.01%
2018/01/19	10	18.05	5	18.05	18.05	5	34,455	0.01%
2018/01/18	14	17.99	4	18.13	18.10	10	34,640	0.03%
2018/01/17	1	17.70	17	18.04	18.05	-16	34,805	-0.05%
2018/01/16	42	17.85	0	0.00	17.80	42	35,518	0.12%
2018/01/15	0	0.00	5	18.20	18.05	-5	35,990	-0.01%
2018/01/11	11	17.97	10	18.03	17.85	1	35,930	0.00%
2018/01/10	3	18.25	0	0.00	17.75	3	35,893	0.01%
2018/01/09	0	0.00	36	18.20	18.20	-36	35,609	-0.10%
2018/01/08	58	18.28	65	18.44	18.40	-7	35,487	-0.02%
2018/01/05	93	18.54	116	18.61	18.70	-23	35,212	-0.07%	大賣/
2018/01/04	49	17.80	2	17.50	18.15	47	32,858	0.14%
2018/01/03	78	18.19	60	18.06	17.70	18	31,810	0.06%
2018/01/02	0	0.00	29	17.91	17.95	-29	29,691	-0.10%