長榮 (2603)-陽信-石牌券商分點個股進出

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
4692人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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	3	185.67	32.8	186.89	187.00	-29.8	36,888	-0.08%
2024/04/25	2	181.00	24.2	179.56	181.00	-22.2	36,262	-0.06%
2024/04/24	0	0.00	48	177.79	180.00	-48	36,522	-0.13%
2024/04/23	7	174.14	11	173.00	173.50	-4	36,537	-0.01%
2024/04/22	34.2	178.96	51.2	179.95	174.00	-17	36,681	-0.05%
2024/04/19	1	172.00	29	176.50	172.50	-28	36,159	-0.08%
2024/04/18	2	169.25	1	169.50	168.00	1	36,032	0.00%
2024/04/17	24	171.25	1	169.50	170.50	23	36,093	0.06%
2024/04/16	10	173.30	1	170.50	170.50	9	36,505	0.02%
2024/04/15	13	175.46	22	178.16	178.00	-9	37,006	-0.02%
2024/04/12	10	174.50	55	175.64	176.50	-45	37,086	-0.12%
2024/04/11	1	174.50	20	174.23	175.00	-19	37,542	-0.05%
2024/04/10	30	171.50	1	171.50	169.00	29	38,445	0.08%
2024/04/09	36	171.99	22	168.73	171.00	14	39,073	0.04%
2024/04/08	1.2	165.58	0	0.00	168.00	1.2	39,673	0.00%
2024/04/03	0	0.00	2	166.00	165.00	-2	39,600	-0.01%
2024/04/02	26	165.06	4	163.75	165.50	22	39,719	0.06%
2024/04/01	6	168.58	6	171.00	167.50	0	39,542	0.00%
2024/03/29	3	175.00	16.4	175.78	172.00	-13.4	39,509	-0.03%
2024/03/28	11.1	174.04	6.2	173.73	176.00	4.9	39,026	0.01%
2024/03/27	9	173.33	12	175.54	175.50	-3	38,886	-0.01%
2024/03/26	12	171.50	5	170.90	171.50	7	39,666	0.02%
2024/03/25	12.4	171.80	3.7	173.19	173.50	8.7	40,019	0.02%
2024/03/22	5	171.20	6	171.08	170.00	-1	40,849	0.00%
2024/03/21	3	177.83	3	175.17	175.00	0	41,611	0.00%
2024/03/20	29.1	179.59	13.1	183.43	176.00	16	41,532	0.04%
2024/03/19	10	173.60	25	172.34	177.00	-15	40,415	-0.04%
2024/03/18	6.3	163.73	9	163.61	164.50	-2.7	39,780	-0.01%
2024/03/15	55.2	167.47	29	168.93	166.50	26.2	40,039	0.07%
2024/03/14	48.9	184.74	17	183.53	183.50	31.9	38,795	0.08%
2024/03/13	20.2	191.42	16	193.37	191.00	4.2	38,018	0.01%
2024/03/12	5.1	186.62	10	185.35	187.50	-4.9	37,317	-0.01%
2024/03/11	4	179.63	3	180.34	180.00	1	36,896	0.00%
2024/03/08	14	181.11	34.8	183.36	179.50	-20.8	36,775	-0.06%
2024/03/07	2	175.50	19.2	177.32	177.50	-17.2	36,257	-0.05%
2024/03/06	5	173.70	4.9	171.70	171.50	0.1	35,864	0.00%
2024/03/05	22.5	174.51	49.8	172.93	173.50	-27.3	35,697	-0.08%
2024/03/04	1	163.00	10.9	170.58	172.00	-9.9	35,258	-0.03%
2024/03/01	1.6	165.30	10.4	165.00	165.00	-8.8	34,722	-0.03%
2024/02/29	16	164.81	12.1	164.71	165.50	3.9	34,435	0.01%
2024/02/27	2	159.50	11.6	161.00	159.50	-9.6	33,938	-0.03%
2024/02/26	0	0.00	2	158.75	160.00	-2	33,830	-0.01%
2024/02/23	1.1	158.64	3.1	161.71	159.50	-2	33,829	-0.01%
2024/02/22	17	157.65	29.6	161.53	162.50	-12.6	33,543	-0.04%
2024/02/21	3.1	156.69	6.1	156.51	155.00	-3	32,882	-0.01%
2024/02/20	2	154.50	4.2	154.00	153.50	-2.2	32,583	-0.01%
2024/02/19	4	148.50	0	0.00	149.00	4	32,553	0.01%
2024/02/16	3	149.82	3	149.67	148.00	0	32,785	0.00%
2024/02/15	7.1	147.22	1	148.50	149.00	6.1	33,361	0.02%
2024/02/05	5	151.70	7	151.21	152.00	-2	33,037	-0.01%
2024/02/02	36	151.49	0	0.00	150.00	36	32,998	0.11%
2024/02/01	6	155.08	14.2	155.79	157.00	-8.2	32,542	-0.03%
2024/01/31	10	150.00	0	0.00	150.50	10	32,117	0.03%
2024/01/30	20	151.50	1	152.50	151.50	19	32,035	0.06%
2024/01/29	1	150.50	0	0.00	151.50	1	32,167	0.00%
2024/01/26	7	151.21	1	151.00	151.00	6	32,157	0.02%
2024/01/25	8	151.63	0	0.00	151.50	8	32,011	0.02%
2024/01/24	0	0.00	1.3	156.42	153.50	-1.3	31,874	0.00%
2024/01/23	1	154.00	2	153.75	152.50	-1	31,848	0.00%
2024/01/22	16	150.16	4	149.50	152.50	12	31,840	0.04%
2024/01/19	6	154.58	2.5	154.70	155.00	3.5	31,526	0.01%
2024/01/18	3	155.00	10	156.55	158.00	-7	31,319	-0.02%
2024/01/17	1	156.00	5	154.00	152.50	-4	30,863	-0.01%
2024/01/16	6	154.67	5	155.60	153.50	1	30,351	0.00%
2024/01/15	8	158.88	1.2	158.25	158.50	6.8	29,887	0.02%
2024/01/12	2	153.00	29.8	154.77	156.50	-27.8	29,552	-0.09%
2024/01/11	1	149.00	2.3	149.50	149.00	-1.3	28,933	0.00%
2024/01/10	24	148.94	4	147.13	148.00	20	28,833	0.07%
2024/01/09	16.2	151.11	5	152.40	151.50	11.2	28,159	0.04%
2024/01/08	5	160.60	13	161.46	160.50	-8	27,201	-0.03%
2024/01/05	13	161.85	7.6	162.62	162.50	5.4	26,660	0.02%
2024/01/04	26.1	160.96	46.2	160.91	161.00	-20.1	26,027	-0.08%
2024/01/03	8	153.50	5	153.40	155.00	3	25,080	0.01%
2024/01/02	12.3	151.41	34	151.79	151.00	-21.7	24,376	-0.09%
2023/12/29	3	142.83	9.2	143.27	143.50	-6.2	23,571	-0.03%
2023/12/28	11	144.68	1	143.00	143.00	10	23,503	0.04%
2023/12/27	5	148.30	6.1	149.14	147.00	-1.1	23,295	0.00%
2023/12/26	8	144.06	7	145.00	146.50	1	23,118	0.00%
2023/12/25	41	145.22	37.4	142.38	142.00	3.6	22,603	0.02%
2023/12/22	9	151.22	8	151.31	153.00	1	21,338	0.00%
2023/12/21	36	149.35	43.1	150.26	152.00	-7.1	20,511	-0.03%
2023/12/20	18.2	147.21	26.1	147.10	148.00	-7.9	19,284	-0.04%
2023/12/19	12	145.21	14	144.91	147.00	-2	18,551	-0.01%
2023/12/18	26	139.54	30.8	141.06	141.50	-4.8	17,480	-0.03%
2023/12/15	4	133.38	34	133.46	134.00	-30	16,324	-0.18%
2023/12/14	12	129.25	7	128.86	129.00	5	15,980	0.03%
2023/12/13	5	127.70	10	128.05	129.50	-5	16,287	-0.03%
2023/12/12	13	126.69	52.2	127.95	129.00	-39.2	17,166	-0.23%
2023/12/11	14	120.50	8	120.50	122.00	6	16,528	0.04%
2023/12/08	2	117.00	10	117.20	118.50	-8	16,123	-0.05%
2023/12/07	4	115.50	7	116.36	115.50	-3	16,004	-0.02%
2023/12/06	8	116.63	7	117.71	117.00	1	16,028	0.01%
2023/12/05	17	116.91	12	118.08	117.50	5	15,952	0.03%
2023/12/04	9.5	116.95	21	116.43	118.50	-11.5	15,627	-0.07%
2023/12/01	3	113.83	8.8	113.71	114.50	-5.8	15,074	-0.04%
2023/11/30	6	112.00	3	112.00	112.00	3	15,019	0.02%
2023/11/29	6	112.50	1	112.00	112.00	5	15,059	0.03%
2023/11/28	4	113.63	1	114.00	114.00	3	14,999	0.02%
2023/11/27	2.1	113.76	1	113.50	113.50	1.1	14,933	0.01%
2023/11/24	0	0.00	4	112.38	113.00	-4	14,895	-0.03%
2023/11/22	4	112.25	18	112.33	112.00	-14	14,926	-0.09%
2023/11/21	11	113.23	0	0.00	113.50	11	14,894	0.07%
2023/11/20	6	113.33	0	0.00	114.00	6	14,878	0.04%
2023/11/17	8	115.63	16	115.72	115.00	-8	14,806	-0.05%
2023/11/16	2	116.00	14	116.82	117.00	-12	14,770	-0.08%
2023/11/15	6.2	114.63	3.1	115.00	115.50	3.1	14,653	0.02%
2023/11/14	7	114.79	56.1	114.56	114.00	-49.1	15,129	-0.32%
2023/11/13	3	108.83	4	109.25	108.50	-1	14,642	-0.01%
2023/11/10	2	108.50	2	109.50	109.00	0	14,845	0.00%
2023/11/09	1	109.50	0.2	109.00	109.00	0.8	14,856	0.01%
2023/11/08	4	107.75	0	0.00	107.50	4	15,081	0.03%
2023/11/07	2	109.50	0	0.00	108.50	2	15,173	0.01%
2023/11/06	15	108.67	10	109.50	109.00	5	15,305	0.03%
2023/11/03	3	112.50	6	112.25	113.00	-3	15,267	-0.02%
2023/11/02	14	110.14	0.3	110.00	110.50	13.7	15,404	0.09%
2023/11/01	1	108.00	0	0.00	109.00	1	15,818	0.01%
2023/10/31	6	108.00	5	108.70	107.50	1	16,245	0.01%
2023/10/30	4	108.50	4	109.13	110.00	0	16,294	0.00%
2023/10/27	1.3	107.50	8	108.00	108.00	-6.7	16,352	-0.04%
2023/10/26	2	105.00	1	105.00	106.50	1	16,883	0.01%
2023/10/24	0	0.00	4	104.63	105.00	-4	17,749	-0.02%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	5	102.60	16	103.38	103.50	-11	18,343	-0.06%
2023/10/19	0	0.00	3	103.83	103.50	-3	18,547	-0.02%
2023/10/18	4	103.13	7	103.29	102.50	-3	18,937	-0.02%
2023/10/16	0	0.00	2	103.25	104.00	-2	19,727	-0.01%
2023/10/13	0	0.00	1	104.50	105.00	-1	20,186	0.00%
2023/10/12	0	0.00	1	104.50	106.00	-1	20,497	0.00%
2023/10/11	36	104.93	11.1	106.12	103.50	24.9	20,907	0.12%
2023/10/06	6	112.33	0	0.00	111.00	6	21,333	0.03%
2023/10/05	2	112.25	5	111.90	112.00	-3	21,800	-0.01%
2023/10/04	12	109.63	3	109.00	110.00	9	22,082	0.04%
2023/10/03	15	112.00	1	110.50	110.50	14	22,392	0.06%
2023/10/02	33.1	113.32	26	113.33	113.50	7.1	22,820	0.03%
2023/09/28	1	116.00	4	116.38	116.00	-3	23,131	-0.01%
2023/09/27	14	115.11	7	116.43	116.00	7	24,267	0.03%
2023/09/26	3	115.17	1	116.50	115.50	2	27,344	0.01%
2023/09/25	1	115.00	3	116.17	116.00	-2	28,400	-0.01%
2023/09/22	18	114.50	12	114.54	114.50	6	30,676	0.02%
2023/09/21	12	115.46	5	115.20	115.50	7	32,343	0.02%
2023/09/20	12	117.21	12	118.25	117.50	0	32,854	0.00%
2023/09/19	41.6	115.71	39	115.96	116.00	2.6	33,020	0.01%
2023/09/18	26.6	116.72	12	118.63	117.00	14.6	33,391	0.04%
2023/09/15	15	115.11	38.2	114.29	118.50	-23.2	33,494	-0.07%
2023/09/14	5	108.40	28	108.02	109.50	-23	32,626	-0.07%
2023/09/13	3	106.00	2	106.50	106.50	1	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	18	105.75	4	105.50	106.50	14	33,978	0.04%
2023/09/08	11	106.66	2.5	107.20	107.00	8.5	34,493	0.02%
2023/09/07	6	106.67	4	107.13	107.00	2	34,795	0.01%
2023/09/06	2	107.50	6	107.58	107.00	-4	35,038	-0.01%
2023/09/05	0.6	108.00	9.2	108.05	108.50	-8.6	35,164	-0.02%
2023/09/04	0	0.00	6.6	107.00	107.50	-6.6	35,576	-0.02%
2023/09/01	26	105.54	2	105.50	105.50	24	35,625	0.07%
2023/08/31	1	105.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	2	105.50	3	106.17	105.50	-1	36,167	0.00%
2023/08/29	5	105.50	6	105.58	105.50	-1	36,398	0.00%
2023/08/28	7	104.50	0	0.00	105.00	7	36,584	0.02%
2023/08/25	25	106.08	5	106.50	105.50	20	36,830	0.05%
2023/08/24	2	106.25	3.1	106.34	106.00	-1.1	37,012	0.00%
2023/08/23	50	106.28	3	107.00	106.50	47	37,332	0.13%
2023/08/22	4	106.25	3	106.67	106.50	1	37,581	0.00%
2023/08/21	33	105.23	1	107.50	105.00	32	37,731	0.08%
2023/08/18	11.3	108.43	123.1	108.89	107.00	-111.8	37,575	-0.30%	大賣/鉅額交易
2023/08/17	2.1	103.12	23.1	105.24	106.00	-21	36,942	-0.06%
2023/08/16	35	104.06	1	104.50	104.00	34	36,917	0.09%
2023/08/15	6	106.00	62	106.09	106.00	-56	36,768	-0.15%
2023/08/14	23	106.41	18	106.94	106.50	5	36,783	0.01%
2023/08/11	8.2	105.88	13	107.46	108.00	-4.8	36,707	-0.01%
2023/08/10	15	105.70	8	106.75	107.00	7	36,734	0.02%
2023/08/09	12.1	106.42	2	108.25	106.50	10.1	36,859	0.03%
2023/08/08	1.1	107.02	13	107.38	107.50	-12	36,719	-0.03%
2023/08/07	32.1	105.49	21	106.31	106.50	11.1	36,651	0.03%
2023/08/04	1	108.50	8	107.88	109.00	-7	36,474	-0.02%
2023/08/02	4	104.00	1	105.50	105.00	3	36,055	0.01%
2023/08/01	7	104.29	10	105.15	105.50	-3	35,949	-0.01%
2023/07/31	25	104.98	3	108.33	104.00	22	35,838	0.06%
2023/07/28	3	106.33	32.2	106.05	107.50	-29.2	35,459	-0.08%
2023/07/27	5	102.80	14	103.29	103.00	-9	35,471	-0.03%
2023/07/26	29	100.81	16.2	102.75	102.00	12.8	35,888	0.04%
2023/07/25	1	99.80	1.4	99.93	99.70	-0.4	35,577	0.00%
2023/07/24	19	99.81	2	99.85	99.30	17	35,591	0.05%
2023/07/21	18.2	100.56	21	100.52	101.00	-2.8	35,463	-0.01%
2023/07/20	16	99.93	14	100.36	101.00	2	35,242	0.01%
2023/07/19	22	99.24	11	99.25	98.10	11	34,939	0.03%
2023/07/18	30	98.72	19	100.60	98.60	11	34,607	0.03%
2023/07/17	14	98.26	15	98.38	98.40	-1	34,323	0.00%
2023/07/14	11	97.04	9	98.07	96.50	2	34,205	0.01%
2023/07/13	39.2	97.10	15	97.20	95.90	24.2	34,165	0.07%
2023/07/12	108	100.53	31	100.55	100.50	77	33,790	0.23%	大買/
2023/07/11	5	103.80	44	103.17	104.00	-39	33,810	-0.12%
2023/07/10	13	105.81	8.1	104.81	104.50	4.9	33,576	0.01%
2023/07/07	19.1	107.58	21	107.50	108.00	-1.9	33,543	-0.01%
2023/07/06	4	106.50	7.4	105.99	106.50	-3.4	33,027	-0.01%
2023/07/05	32	104.80	44.2	103.68	107.00	-12.2	32,746	-0.04%
2023/07/04	84.3	107.17	76.4	105.91	105.50	7.9	31,898	0.02%
2023/07/03	35.4	101.21	16	101.11	102.50	19.4	28,846	0.07%
2023/06/30	42.1	91.57	271.1	93.39	93.50	-229.1	27,771	-0.82%	大賣/鉅額交易
2023/06/29	44.5	154.29	115.2	154.57	155.00	-70.8	25,531	-0.28%	大賣/
2023/06/28	18	158.17	31.4	159.52	157.50	-13.4	23,792	-0.06%
2023/06/27	2.7	161.69	22	161.86	161.00	-19.3	23,207	-0.08%
2023/06/26	21	158.98	21	159.69	160.00	0	22,956	0.00%
2023/06/21	220.1	160.73	11	160.23	158.00	209.1	22,405	0.93%	大買/鉅額交易
2023/06/20	20.1	163.07	1	163.49	162.50	19.1	22,028	0.09%
2023/06/19	82	162.95	9	163.33	162.00	73	21,797	0.33%
2023/06/16	39.1	163.48	24.2	165.19	166.00	14.9	21,478	0.07%
2023/06/15	16	161.66	116.1	162.03	162.00	-100.1	21,093	-0.47%	大賣/
2023/06/14	2	161.00	71.4	161.33	161.50	-69.4	21,133	-0.33%
2023/06/13	3.1	155.02	25.2	156.94	157.00	-22.1	21,751	-0.10%
2023/06/12	2.7	153.81	12	154.79	155.50	-9.4	23,770	-0.04%
2023/06/09	13	153.88	12.5	154.50	155.00	0.5	24,470	0.00%
2023/06/08	13	154.31	35	154.21	154.00	-22	24,993	-0.09%
2023/06/07	1.6	151.19	1.1	151.96	151.00	0.5	25,857	0.00%
2023/06/06	1.2	151.08	15	151.33	151.50	-13.8	26,019	-0.05%
2023/06/05	135.8	151.22	24	151.40	151.00	111.8	26,045	0.43%	大買/鉅額交易
2023/06/02	14	153.32	63.4	152.91	152.50	-49.4	26,017	-0.19%
2023/06/01	2	152.75	30	152.50	153.50	-28	26,177	-0.11%
2023/05/31	12.9	154.06	106	155.52	153.00	-93.1	26,502	-0.35%	大賣/
2023/05/30	8	154.88	0	0.00	153.50	8	26,649	0.03%
2023/05/29	4	156.50	300.5	156.64	157.00	-296.5	26,666	-1.11%	大賣/鉅額交易
2023/05/26	1	150.50	5	152.60	152.50	-4	26,727	-0.01%
2023/05/25	52	150.36	6	150.00	150.00	46	26,905	0.17%
2023/05/24	25	151.54	7	151.71	151.50	18	27,177	0.07%
2023/05/23	32	151.77	4	151.50	151.50	28	27,736	0.10%
2023/05/22	5.2	151.29	12	153.50	153.50	-6.8	27,619	-0.02%
2023/05/19	26	151.27	8	150.50	150.50	18	27,430	0.07%
2023/05/18	16	151.19	1	151.00	151.00	15	27,342	0.05%
2023/05/17	3	151.33	0	0.00	151.00	3	27,418	0.01%
2023/05/16	16.5	150.80	8	151.44	151.00	8.5	27,540	0.03%
2023/05/15	22	149.95	13.5	152.13	152.50	8.5	27,598	0.03%
2023/05/12	3	152.33	4	151.50	152.50	-1	27,656	0.00%
2023/05/11	57.5	151.75	0	0.00	151.00	57.5	27,729	0.21%
2023/05/10	21	154.05	14.6	154.27	155.00	6.4	27,613	0.02%
2023/05/09	5	150.90	1	151.00	151.00	4	27,411	0.01%
2023/05/08	17.4	150.48	0	150.50	151.00	17.4	27,731	0.06%
2023/05/05	15.1	151.43	6	151.08	151.50	9.1	28,099	0.03%
2023/05/04	45.1	151.17	5	152.30	150.50	40.1	28,367	0.14%
2023/05/03	121.2	151.16	11	151.50	150.00	110.2	28,270	0.39%	大買/鉅額交易
2023/05/02	71.1	155.76	7.1	155.71	155.50	64	27,680	0.23%
2023/04/28	15	161.55	6.4	163.06	161.50	8.6	27,264	0.03%
2023/04/27	4.1	159.14	0	0.00	159.00	4.1	27,278	0.01%
2023/04/26	9.4	160.05	6	159.92	160.00	3.4	27,299	0.01%
2023/04/25	40.3	164.57	0	0.00	162.00	40.3	27,227	0.15%
2023/04/24	7	165.07	2	165.25	165.00	5	27,297	0.02%
2023/04/21	35.1	168.55	4	165.63	166.00	31.1	27,427	0.11%
2023/04/20	16	169.94	19	170.42	170.50	-3	27,297	-0.01%
2023/04/19	37.2	168.96	19	168.82	168.00	18.2	27,522	0.07%
2023/04/18	77	172.32	40	170.14	170.00	37	27,398	0.14%
2023/04/17	23.3	172.43	43.4	172.81	174.50	-20.1	27,159	-0.07%
2023/04/14	14	167.14	30.3	169.26	170.00	-16.3	26,921	-0.06%
2023/04/13	8	165.94	13.4	166.57	166.50	-5.4	26,615	-0.02%
2023/04/12	50	165.80	40.5	166.80	166.50	9.5	26,726	0.04%
2023/04/11	25	164.58	20	164.38	164.50	5	26,529	0.02%
2023/04/10	20.6	164.71	66	164.70	163.50	-45.4	26,684	-0.17%
2023/04/07	2	163.00	25.1	162.10	163.50	-23.1	26,603	-0.09%
2023/04/06	21.8	158.53	0	0.00	158.00	21.8	26,571	0.08%
2023/03/31	12	159.00	5	159.40	158.50	7	26,943	0.03%
2023/03/30	1.3	158.23	0.8	159.00	158.00	0.5	27,792	0.00%
2023/03/29	13.1	158.85	1	159.00	158.50	12.1	28,237	0.04%
2023/03/28	1	161.00	4	161.63	160.50	-3	28,697	-0.01%
2023/03/27	14	158.25	9	160.28	161.00	5	29,204	0.02%
2023/03/24	19	159.97	17	159.97	160.50	2	30,143	0.01%
2023/03/23	26.5	159.01	15	159.10	159.50	11.5	30,253	0.04%
2023/03/22	10	161.25	7	161.21	161.50	3	30,188	0.01%
2023/03/21	4.1	161.88	5	161.80	160.50	-0.9	30,206	0.00%
2023/03/20	13	164.00	14	163.11	162.00	-1	30,099	0.00%
2023/03/17	57	161.15	19.6	161.21	162.00	37.4	29,846	0.13%
2023/03/16	101.2	163.32	68	160.40	159.50	33.2	29,571	0.11%	大買/
2023/03/15	89.4	174.56	42.1	175.30	167.00	47.3	28,621	0.17%
2023/03/14	6	166.00	15	169.30	171.00	-9	26,668	-0.03%
2023/03/13	47	167.30	59	168.47	170.50	-12	25,971	-0.05%
2023/03/10	32	163.08	48.2	165.13	165.00	-16.2	25,495	-0.06%
2023/03/09	10.6	163.06	64	161.72	164.50	-53.4	24,452	-0.22%
2023/03/08	42	162.62	35	161.43	161.00	7	24,366	0.03%
2023/03/07	12	162.96	18	163.75	166.00	-6	24,298	-0.02%
2023/03/06	17	163.29	13	164.08	164.50	4	24,396	0.02%
2023/03/03	21	159.33	24	160.44	163.00	-3	24,567	-0.01%
2023/03/02	10	159.50	28	159.88	160.50	-18	24,620	-0.07%
2023/03/01	19	155.29	9	154.67	156.00	10	24,421	0.04%
2023/02/24	35.1	157.33	22	157.07	157.00	13.1	24,337	0.05%
2023/02/23	25	156.36	41	156.95	158.00	-16	24,160	-0.07%
2023/02/22	29	154.09	38.8	153.60	152.50	-9.8	23,941	-0.04%
2023/02/21	34	151.57	36	152.43	155.00	-2	23,692	-0.01%
2023/02/20	6	146.50	26.8	146.50	147.00	-20.8	23,485	-0.09%
2023/02/17	9	146.11	1	146.00	146.00	8	23,860	0.03%
2023/02/16	27	147.67	17	147.53	148.00	10	24,474	0.04%
2023/02/15	11	147.27	12	147.63	146.50	-1	25,323	0.00%
2023/02/14	1.2	148.08	11.6	147.27	149.00	-10.4	25,695	-0.04%
2023/02/13	12	142.96	1	143.50	143.50	11	25,862	0.04%
2023/02/10	10	148.15	3	149.33	147.00	7	26,416	0.03%
2023/02/09	8	150.19	1	151.00	150.00	7	26,872	0.03%
2023/02/08	3.6	151.58	0	0.00	151.50	3.6	27,255	0.01%
2023/02/07	8.3	151.08	0	0.00	151.00	8.3	27,677	0.03%
2023/02/06	29	151.66	14	151.93	151.00	15	28,290	0.05%
2023/02/03	7	157.86	10	159.00	157.00	-3	28,298	-0.01%
2023/02/02	5	155.60	11	155.09	156.00	-6	28,433	-0.02%
2023/02/01	2	151.50	0.2	152.00	152.00	1.8	28,501	0.01%
2023/01/31	2	152.00	2	152.25	152.00	0	28,789	0.00%
2023/01/30	5	150.90	1	150.50	150.50	4	29,351	0.01%
2023/01/17	3	153.17	4	154.50	152.50	-1	29,516	0.00%
2023/01/16	14.3	150.45	5	151.50	151.50	9.3	29,949	0.03%
2023/01/13	5	152.60	6	153.75	152.50	-1	30,224	0.00%
2023/01/12	25	154.36	10	152.50	152.50	15	31,040	0.05%
2023/01/11	7	157.21	8.1	157.98	156.50	-1.1	31,456	0.00%
2023/01/10	5.1	155.60	6	156.08	155.50	-0.9	31,952	0.00%
2023/01/09	20	156.08	14	155.46	155.00	6	33,062	0.02%
2023/01/06	8	156.63	17	158.24	159.00	-9	33,377	-0.03%
2023/01/05	8	157.06	5	159.70	156.50	3	33,744	0.01%
2023/01/04	23	157.50	5	156.20	156.00	18	34,379	0.05%
2023/01/03	18	161.67	9	161.94	160.00	9	34,692	0.03%
2022/12/30	8	162.56	14.2	163.21	163.00	-6.2	34,774	-0.02%
2022/12/29	13	159.38	6.4	160.08	160.00	6.6	35,206	0.02%
2022/12/28	24.1	160.02	31	159.94	159.00	-7	35,835	-0.02%
2022/12/27	14	163.79	9	165.50	162.50	5	36,335	0.01%
2022/12/26	24	163.88	17	163.56	162.50	7	37,155	0.02%
2022/12/23	37.1	166.83	11	167.05	167.50	26.1	37,680	0.07%
2022/12/22	42	168.50	66.8	169.18	171.50	-24.8	37,869	-0.07%
2022/12/21	17	163.18	22	163.52	164.00	-5	37,883	-0.01%
2022/12/20	20	160.28	12	162.38	158.50	8	38,220	0.02%
2022/12/19	27	163.74	1	162.00	162.00	26	38,917	0.07%
2022/12/16	18	162.19	58	161.05	164.00	-40	39,083	-0.10%
2022/12/15	0	0.00	31	155.26	157.00	-31	38,991	-0.08%
2022/12/14	29	152.41	4	151.50	152.00	25	39,638	0.06%
2022/12/13	13	154.77	19.5	156.65	155.00	-6.5	40,008	-0.02%
2022/12/12	0	0.00	5	154.00	154.50	-5	40,766	-0.01%
2022/12/09	0	0.00	10	153.15	154.50	-10	41,625	-0.02%
2022/12/08	5	150.20	8	150.69	151.00	-3	42,498	-0.01%
2022/12/07	6	150.67	0	0.00	151.50	6	44,222	0.01%
2022/12/06	44	155.61	5	153.90	152.50	39	44,704	0.09%
2022/12/05	9	158.72	10.2	160.54	159.00	-1.2	45,493	0.00%
2022/12/02	16	159.38	11	159.41	158.50	5	45,703	0.01%
2022/12/01	13	164.23	11	165.09	162.00	2	46,812	0.00%
2022/11/30	6	160.58	110	163.40	163.00	-104	46,930	-0.22%	大賣/鉅額交易
2022/11/29	6	158.83	11	160.41	161.00	-5	47,245	-0.01%
2022/11/28	13	158.46	1	162.00	157.50	12	47,987	0.03%
2022/11/25	11	161.73	17.2	162.36	160.50	-6.2	48,129	-0.01%
2022/11/24	7	156.50	56.8	157.07	161.00	-49.8	48,659	-0.10%
2022/11/23	6	153.25	15	153.43	153.50	-9	48,593	-0.02%
2022/11/22	5	149.10	16	149.91	150.50	-11	48,960	-0.02%
2022/11/21	9	148.00	7.8	149.56	147.50	1.2	49,966	0.00%
2022/11/18	28	152.11	5	152.10	150.50	23	50,925	0.05%
2022/11/17	8	154.44	9	155.83	154.00	-1	52,546	0.00%
2022/11/16	18.1	154.61	23	155.67	154.50	-4.9	53,035	-0.01%
2022/11/15	13	153.73	7	154.21	155.00	6	54,115	0.01%
2022/11/14	3	154.83	40.4	153.63	155.50	-37.4	55,197	-0.07%
2022/11/11	29.4	152.62	22	153.45	150.00	7.4	56,578	0.01%
2022/11/10	9	150.61	18	151.11	151.00	-9	57,418	-0.02%
2022/11/09	19	148.05	4	149.13	148.50	15	58,833	0.03%
2022/11/08	15	147.50	28.8	148.54	147.50	-13.8	59,257	-0.02%
2022/11/07	11	142.09	81.2	143.25	143.50	-70.2	59,292	-0.12%
2022/11/04	15.1	135.48	27	136.20	139.00	-12	59,938	-0.02%
2022/11/03	18.1	133.34	27	134.15	135.00	-9	60,344	-0.01%
2022/11/02	16	136.59	20	138.90	137.00	-4	61,818	-0.01%
2022/11/01	71	135.04	14	135.96	135.00	57	62,196	0.09%
2022/10/31	28	133.70	33	135.64	137.50	-5	62,743	-0.01%
2022/10/28	42	138.95	19	139.39	137.50	23	62,905	0.04%
2022/10/27	13	138.77	31	140.45	142.50	-18	63,650	-0.03%
2022/10/26	33	135.95	27	136.85	139.00	6	64,661	0.01%
2022/10/25	4	138.13	13.4	139.01	139.00	-9.4	65,425	-0.01%
2022/10/24	32	139.02	34	140.41	137.50	-2	66,456	0.00%
2022/10/21	12.6	136.21	16	137.09	135.50	-3.4	67,585	-0.01%
2022/10/20	40.3	135.18	7	134.57	137.00	33.3	67,859	0.05%
2022/10/19	8	143.00	36.6	144.12	144.00	-28.6	68,054	-0.04%
2022/10/18	13	141.42	20	143.28	141.00	-7	68,950	-0.01%
2022/10/17	92.3	140.15	24	140.96	140.00	68.3	69,802	0.10%
2022/10/14	12	150.75	51.1	151.34	152.50	-39.1	70,879	-0.06%
2022/10/13	16	146.13	32	144.72	144.50	-16	71,431	-0.02%
2022/10/12	41	150.13	9	150.50	147.00	32	73,758	0.04%
2022/10/11	18.4	155.09	15	155.90	156.00	3.4	74,873	0.00%
2022/10/07	0.4	155.50	16	155.22	155.50	-15.6	76,526	-0.02%
2022/10/06	13	151.42	24	153.19	155.50	-11	79,300	-0.01%
2022/10/05	11	156.50	19.4	154.86	155.50	-8.4	80,642	-0.01%
2022/10/04	20	151.10	119.8	150.77	150.50	-99.8	82,828	-0.12%	大賣/
2022/10/03	16.7	149.25	18	151.22	149.50	-1.3	84,746	0.00%
2022/09/30	18.9	140.34	24	141.85	146.00	-5.1	89,404	-0.01%
2022/09/29	27	145.81	26.3	146.87	144.00	0.7	92,868	0.00%
2022/09/28	132.1	146.10	31	145.31	144.00	101.1	95,013	0.11%	大買/鉅額交易
2022/09/27	26	150.13	34.6	151.03	153.50	-8.6	96,326	-0.01%
2022/09/26	104	148.96	87.8	147.90	145.50	16.2	98,920	0.02%	大買/
2022/09/23	61	159.11	33.2	160.11	158.00	27.8	101,954	0.03%
2022/09/22	121.4	159.72	80.2	157.02	156.00	41.2	103,290	0.04%	大買/
2022/09/21	73	170.03	35	170.21	166.50	38	105,540	0.04%
2022/09/20	26	171.66	27.8	170.73	172.50	-1.8	106,936	0.00%
2022/09/19	75.5	177.65	37.5	172.79	169.00	38	109,423	0.03%
2022/09/06	96	80.61	66	81.02	80.80	30	109,750	0.03%
2022/09/05	138	80.44	80.1	80.20	80.00	58	110,450	0.05%	大買/
2022/09/02	238.2	81.09	107	81.76	79.70	131.2	111,134	0.12%	大買/大賣/鉅額交易
2022/09/01	135	87.22	236	87.05	86.20	-101	110,104	-0.09%	大買/大賣/鉅額交易
2022/08/31	191	86.70	118	87.49	88.30	73	111,154	0.07%	大買/大賣/
2022/08/30	54	87.83	68	88.25	88.00	-14	110,653	-0.01%
2022/08/29	44.1	87.81	14	87.52	87.90	30.1	110,637	0.03%
2022/08/26	17	94.03	120	94.02	93.50	-103	110,403	-0.09%	大賣/鉅額交易
2022/08/25	25	93.18	8	93.46	93.20	17	110,452	0.02%
2022/08/24	86.5	93.81	42	92.72	92.10	44.5	110,843	0.04%
2022/08/23	83	95.35	60	95.18	95.10	23	111,196	0.02%
2022/08/22	211	95.63	40	95.58	95.00	171	111,536	0.15%	大買/鉅額交易
2022/08/19	45	98.51	25	98.26	98.00	20	111,307	0.02%
2022/08/18	103	98.19	58	98.65	97.80	45	111,482	0.04%	大買/
2022/08/17	61	98.99	58	98.66	98.30	3	111,900	0.00%
2022/08/16	114.1	98.18	229	98.70	97.10	-114.9	112,179	-0.10%	大買/大賣/鉅額交易
2022/08/15	83.5	100.12	87	100.09	99.50	-3.5	113,986	0.00%
2022/08/12	42.2	103.86	28	103.68	104.00	14.2	113,201	0.01%
2022/08/11	27	104.52	63.6	104.66	103.00	-36.6	114,580	-0.03%
2022/08/10	117	104.73	127	104.20	103.00	-10	113,853	-0.01%	大買/大賣/
2022/08/09	73	102.83	75	104.03	105.00	-2	113,610	0.00%
2022/08/08	71	98.79	71	99.88	101.00	0	113,561	0.00%
2022/08/05	71	97.33	210	97.46	99.20	-139	112,786	-0.12%	大賣/鉅額交易
2022/08/04	29	93.08	29	93.62	94.00	0	112,735	0.00%
2022/08/03	149.1	93.33	56	93.34	93.20	93.1	113,100	0.08%	大買/
2022/08/02	68	94.05	36	93.40	93.30	32	114,082	0.03%
2022/08/01	45	95.88	33	96.38	96.60	12	114,967	0.01%
2022/07/29	40	94.95	241.5	95.84	95.50	-201.5	116,058	-0.17%	大賣/鉅額交易
2022/07/28	71	93.71	56	92.46	92.00	15	116,037	0.01%
2022/07/27	57	93.24	100	93.68	94.00	-43	116,797	-0.04%
2022/07/26	83	91.55	27	91.80	91.70	56	116,958	0.05%
2022/07/25	67	92.12	23	91.75	92.10	44	117,984	0.04%
2022/07/22	43	93.90	97	94.89	94.20	-54	117,754	-0.05%
2022/07/21	21	92.21	105	92.36	93.00	-84	117,727	-0.07%	大賣/
2022/07/20	114	91.91	221	90.87	89.70	-107	116,996	-0.09%	大買/大賣/鉅額交易
2022/07/19	295	91.46	252	91.50	91.60	43	117,778	0.04%	大買/大賣/
2022/07/18	146	90.48	29	89.61	89.30	117	117,285	0.10%	大買/鉅額交易
2022/07/15	78	90.18	92	89.37	89.30	-14	117,712	-0.01%
2022/07/14	110	89.42	114	89.69	90.60	-4	118,086	0.00%	大買/大賣/
2022/07/13	94	89.29	136	88.54	87.10	-42	117,449	-0.04%	大賣/
2022/07/12	151	87.22	125	86.83	86.10	26	116,723	0.02%	大買/大賣/
2022/07/11	113	92.88	142	92.68	92.30	-29	115,616	-0.03%	大買/大賣/
2022/07/08	80	93.23	149.1	93.02	92.70	-69.1	115,425	-0.06%	大賣/
2022/07/07	122	87.00	133.1	88.08	88.40	-11.1	114,229	-0.01%	大買/大賣/
2022/07/06	133	87.41	130	87.23	85.80	3	113,418	0.00%	大買/大賣/
2022/07/05	152.1	85.32	196	87.16	87.70	-43.9	112,527	-0.04%	大買/大賣/
2022/07/04	174	81.02	113.7	81.80	82.50	60.3	110,875	0.05%	大買/大賣/
2022/07/01	155.1	83.00	94.6	82.54	79.80	60.5	109,978	0.06%	大買/
2022/06/30	141.1	85.65	105	85.84	84.60	36.1	108,135	0.03%	大買/大賣/
2022/06/29	229.2	91.73	130.1	92.81	89.00	99.2	106,524	0.09%	大買/大賣/
2022/06/28	144.1	108.07	155	108.29	108.50	-10.9	101,371	-0.01%	大買/大賣/
2022/06/27	183	104.30	167.4	104.98	108.50	15.6	97,932	0.02%	大買/大賣/
2022/06/24	196.9	99.87	79.5	99.51	98.70	117.4	96,001	0.12%	大買/鉅額交易
2022/06/23	75	98.46	47.2	99.70	96.10	27.9	95,217	0.03%
2022/06/22	125.1	106.32	140.5	104.28	102.00	-15.4	94,380	-0.02%	大買/大賣/
2022/06/21	26.3	110.80	49.6	110.84	110.00	-23.3	91,420	-0.03%
2022/06/20	201.2	113.50	98.1	110.99	109.50	103.1	90,332	0.11%	大買/鉅額交易
2022/06/17	120.1	119.34	154	119.14	119.50	-33.9	88,054	-0.04%	大買/大賣/
2022/06/16	263.4	122.41	159	124.47	119.50	104.4	87,782	0.12%	大買/大賣/鉅額交易
2022/06/15	63.1	130.10	22	128.32	128.00	41.1	87,290	0.05%
2022/06/14	78.2	130.08	95	130.07	131.50	-16.8	91,019	-0.02%
2022/06/13	177.1	132.10	31	131.11	130.50	146.1	98,088	0.15%	大買/鉅額交易
2022/06/10	39	138.51	27.3	139.14	139.00	11.7	101,235	0.01%
2022/06/09	76.1	140.26	49	140.19	140.00	27.1	103,838	0.03%
2022/06/08	9	145.06	44.6	145.12	145.50	-35.6	105,150	-0.03%
2022/06/07	7	143.64	7.3	144.75	144.50	-0.3	108,405	0.00%
2022/06/06	61.2	145.16	69	144.98	143.50	-7.8	112,216	-0.01%
2022/06/02	37	144.53	39.1	144.59	144.50	-2.1	117,494	0.00%
2022/06/01	37	142.69	73	143.99	144.50	-36	122,507	-0.03%
2022/05/31	63.2	142.61	28	141.00	140.50	35.2	128,602	0.03%
2022/05/30	45	144.70	69.1	144.85	144.00	-24.1	130,969	-0.02%
2022/05/27	5	143.90	29	144.36	144.50	-24	133,139	-0.02%
2022/05/26	21.3	142.63	20	143.60	142.00	1.3	135,923	0.00%
2022/05/25	76	142.88	93	143.77	143.00	-17	137,580	-0.01%
2022/05/24	44	143.93	25.2	143.59	142.00	18.8	140,648	0.01%
2022/05/23	64	142.21	161	143.16	144.00	-97	141,672	-0.07%	大賣/
2022/05/20	71	136.69	86	135.37	135.00	-15	143,505	-0.01%
2022/05/19	52	132.70	31	133.94	136.00	21	146,445	0.01%
2022/05/18	67	137.83	57	137.58	137.50	10	147,550	0.01%
2022/05/17	107	136.53	96	135.96	135.50	11	148,465	0.01%	大買/
2022/05/16	168	138.41	40	138.00	137.50	128	148,528	0.09%	大買/鉅額交易
2022/05/13	10	142.95	12	142.83	143.50	-2	147,529	0.00%
2022/05/12	91	142.62	47	141.69	139.00	44	148,790	0.03%
2022/05/11	98	146.56	53	145.59	144.50	45	149,339	0.03%
2022/05/10	25	147.10	66	147.94	149.00	-41	149,834	-0.03%
2022/05/09	118.2	149.73	58	149.41	147.00	60.2	149,854	0.04%	大買/
2022/05/06	88	152.51	98.2	152.19	154.00	-10.2	151,677	-0.01%
2022/05/05	64	152.48	89	152.85	152.50	-25	151,966	-0.02%
2022/05/04	73.1	151.49	132	151.28	151.50	-58.9	151,229	-0.04%	大賣/
2022/05/03	20	145.28	37	145.46	146.50	-17	151,034	-0.01%
2022/04/29	19	144.13	162	143.67	145.00	-143	152,395	-0.09%	大賣/鉅額交易
2022/04/28	48	139.74	31	139.89	138.00	17	153,466	0.01%
2022/04/27	43	137.70	62.2	137.39	140.00	-19.2	153,629	-0.01%
2022/04/26	32	140.44	14	140.64	139.00	18	154,336	0.01%
2022/04/25	166	140.90	44	140.90	139.50	122	154,956	0.08%	大買/鉅額交易
2022/04/22	18	144.83	117	147.41	147.50	-99	154,411	-0.06%	大賣/
2022/04/21	46	146.20	119	145.98	145.50	-73	155,375	-0.05%	大賣/
2022/04/20	128.2	143.59	97	143.35	143.50	31.2	155,690	0.02%	大買/
2022/04/19	13.8	141.46	80.2	141.55	141.50	-66.4	156,662	-0.04%
2022/04/18	77.5	139.55	71	138.58	138.00	6.5	157,249	0.00%
2022/04/15	35	138.90	100.1	140.71	141.50	-65.1	158,579	-0.04%
2022/04/14	49.2	140.11	49.1	140.21	138.00	0.2	159,052	0.00%
2022/04/13	18	138.78	120	138.85	140.00	-102	159,379	-0.06%	大賣/鉅額交易
2022/04/12	62	133.43	54.5	134.46	134.50	7.5	158,970	0.00%
2022/04/11	54	136.69	50	136.92	136.00	4	158,820	0.00%
2022/04/08	32.6	133.90	50	135.13	135.50	-17.4	160,447	-0.01%
2022/04/07	72	130.15	23	130.54	128.50	49	160,256	0.03%
2022/04/06	61.3	134.13	20	134.18	133.50	41.3	160,346	0.03%
2022/04/01	35	136.17	76.1	135.34	138.50	-41.1	161,153	-0.03%
2022/03/31	20	135.15	20.2	135.59	135.00	-0.2	160,612	0.00%
2022/03/30	36	135.01	13	134.92	135.00	23	160,879	0.01%
2022/03/29	28.2	136.18	34	136.18	135.00	-5.8	160,807	0.00%
2022/03/28	71	130.29	65.8	132.38	133.00	5.2	160,703	0.00%
2022/03/25	237.6	135.28	92.5	134.82	132.50	145.1	160,740	0.09%	大買/鉅額交易
2022/03/24	110	141.49	48	140.94	140.50	62	159,508	0.04%	大買/
2022/03/23	54	142.81	45	143.44	143.50	9	159,913	0.01%
2022/03/22	142	143.61	56	142.87	142.50	86	160,671	0.05%	大買/
2022/03/21	90.3	141.29	152.1	141.64	144.50	-61.8	161,414	-0.04%	大賣/
2022/03/18	107.7	141.62	57	141.66	141.00	50.7	162,524	0.03%	大買/
2022/03/17	241.1	143.99	237.3	143.84	146.50	3.8	161,352	0.00%	大買/大賣/
2022/03/16	378.5	149.69	194.7	152.84	143.00	183.8	159,444	0.12%	大買/大賣/鉅額交易
2022/03/15	188.5	161.06	92	159.97	158.00	96.5	152,784	0.06%	大買/
2022/03/14	90.2	164.27	100	164.08	164.50	-9.8	151,725	-0.01%
2022/03/11	86	157.25	132.5	158.55	160.00	-46.5	152,733	-0.03%	大賣/
2022/03/10	160.1	159.39	117.3	158.95	156.00	42.8	153,533	0.03%	大買/大賣/
2022/03/09	118.3	153.53	137	153.79	156.00	-18.7	153,264	-0.01%	大買/大賣/
2022/03/08	190.5	148.32	141.3	147.79	147.00	49.2	154,489	0.03%	大買/大賣/
2022/03/07	152	155.73	132	154.63	151.00	20	149,636	0.01%	大買/大賣/
2022/03/04	241	164.60	213.2	164.24	159.00	27.8	146,034	0.02%	大買/大賣/
2022/03/03	40.3	157.60	152.8	158.12	160.50	-112.5	141,629	-0.08%	大賣/鉅額交易
2022/03/02	106	152.24	118	151.70	151.50	-12	141,292	-0.01%	大買/大賣/
2022/03/01	64	148.45	153.2	148.99	150.50	-89.2	141,164	-0.06%	大賣/
2022/02/25	39	144.47	80	144.74	143.50	-41	138,574	-0.03%
2022/02/24	150.3	142.74	126	143.88	141.50	24.3	137,892	0.02%	大買/大賣/
2022/02/23	125	146.08	149.1	145.92	145.00	-24.1	135,778	-0.02%	大買/大賣/
2022/02/22	147	140.81	112.1	141.85	142.50	34.9	135,360	0.03%	大買/大賣/
2022/02/21	53.2	145.36	130.1	145.80	147.00	-76.9	132,479	-0.06%	大賣/
2022/02/18	44	138.94	156	137.61	141.50	-112	130,913	-0.09%	大賣/鉅額交易
2022/02/17	43.1	134.27	78	134.59	133.50	-34.9	130,341	-0.03%
2022/02/16	60	134.43	73.2	134.37	133.50	-13.2	130,324	-0.01%
2022/02/15	21	131.79	13	131.54	132.00	8	131,615	0.01%
2022/02/14	66.1	132.97	136	132.59	130.00	-69.9	135,142	-0.05%	大賣/
2022/02/11	153	132.76	123	133.58	131.50	30	135,823	0.02%	大買/大賣/
2022/02/10	23.1	130.81	87.1	131.04	132.00	-64	137,310	-0.05%
2022/02/09	36	130.17	40	130.20	129.00	-4	141,333	0.00%
2022/02/08	93	126.95	164	128.32	129.00	-71	142,570	-0.05%	大賣/
2022/02/07	87	118.44	106	120.46	124.00	-19	142,448	-0.01%	大賣/
2022/01/26	22.4	112.99	49	113.06	113.00	-26.6	145,182	-0.02%
2022/01/25	49.5	111.50	56	112.27	110.00	-6.5	146,927	0.00%
2022/01/24	81	112.60	90	113.68	115.00	-9	147,622	-0.01%
2022/01/21	134	118.13	35	118.67	115.50	99	148,843	0.07%	大買/
2022/01/20	13	123.15	64	122.69	124.00	-51	147,911	-0.03%
2022/01/19	173	124.34	116.1	123.74	122.50	56.9	148,513	0.04%	大買/大賣/
2022/01/18	56.3	126.46	44	127.11	127.00	12.3	148,700	0.01%
2022/01/17	57	128.02	15	127.83	127.00	42	150,741	0.03%
2022/01/14	46	128.54	81.1	128.96	132.00	-35.1	151,250	-0.02%
2022/01/13	96	127.99	20	127.53	126.00	76	150,441	0.05%
2022/01/12	116.1	130.48	132	130.51	128.50	-15.9	150,664	-0.01%	大買/大賣/
2022/01/11	65	135.88	46	135.32	134.00	19	150,372	0.01%
2022/01/10	123.3	138.11	19	138.03	136.50	104.3	153,323	0.07%	大買/鉅額交易
2022/01/07	83.1	140.82	38	143.91	140.50	45.1	153,391	0.03%
2022/01/06	36.1	143.07	56	142.82	143.00	-19.9	155,682	-0.01%
2022/01/05	54	141.90	75	141.94	141.00	-21	157,420	-0.01%
2022/01/04	29	139.66	56	139.48	140.50	-27	160,365	-0.02%
2022/01/03	178	137.61	113	138.47	139.50	65	161,661	0.04%	大買/大賣/
2021/12/30	66.2	142.31	24	142.02	142.50	42.2	162,803	0.03%
2021/12/29	75	144.99	33	144.74	144.00	42	165,151	0.03%
2021/12/28	43	143.63	93	143.78	143.50	-50	169,330	-0.03%
2021/12/27	16	139.91	4	139.88	139.50	12	172,634	0.01%
2021/12/24	80	139.09	78	139.18	139.00	2	177,210	0.00%
2021/12/23	15	139.83	30	140.53	139.00	-15	177,626	-0.01%
2021/12/22	116	140.06	117	140.82	140.00	-1	178,829	0.00%	大買/大賣/
2021/12/21	100	138.65	47.5	139.93	141.50	52.5	180,705	0.03%
2021/12/20	49	138.89	29	140.22	139.00	20	182,485	0.01%
2021/12/17	28	141.57	53.3	142.06	140.50	-25.3	184,112	-0.01%
2021/12/16	46	140.47	43	140.00	141.00	3	183,615	0.00%
2021/12/15	72.1	136.20	97	136.29	138.00	-24.9	183,159	-0.01%
2021/12/14	100.8	135.14	89.6	135.53	133.00	11.2	183,106	0.01%
2021/12/13	47	141.22	42	141.11	140.00	5	181,061	0.00%
2021/12/10	73	141.33	90	141.43	140.00	-17	182,663	-0.01%
2021/12/09	60	143.83	79.2	144.18	146.00	-19.2	182,805	-0.01%
2021/12/08	110	146.73	80.1	145.82	143.50	29.9	183,955	0.02%	大買/
2021/12/07	237.2	143.74	317.1	143.50	144.00	-79.9	183,428	-0.04%	大買/大賣/
2021/12/06	65.1	139.67	198	139.56	141.00	-132.9	181,188	-0.07%	大賣/鉅額交易
2021/12/03	86.1	134.49	103	134.78	133.50	-16.9	180,240	-0.01%	大賣/
2021/12/02	82	131.29	176.1	130.37	133.00	-94.1	181,513	-0.05%	大賣/
2021/12/01	44	124.59	72.5	124.59	124.50	-28.5	179,276	-0.02%
2021/11/30	39.4	123.70	89	123.36	124.50	-49.6	181,460	-0.03%
2021/11/29	59	120.92	87.1	121.01	120.00	-28.1	182,714	-0.02%
2021/11/26	301	122.34	97	120.05	118.50	204	184,621	0.11%	大買/鉅額交易
2021/11/25	114	124.39	148.4	124.35	124.50	-34.4	183,392	-0.02%	大買/大賣/
2021/11/24	89.5	119.20	102	119.96	120.00	-12.5	181,941	-0.01%	大賣/
2021/11/23	56	120.76	40	120.49	119.50	16	182,953	0.01%
2021/11/22	81	118.92	76	120.57	119.50	5	184,329	0.00%
2021/11/19	103	118.82	79	117.97	117.00	24	185,580	0.01%	大買/
2021/11/18	108	119.08	112.3	119.99	119.00	-4.3	189,398	0.00%	大買/大賣/
2021/11/17	68	116.88	94	117.11	117.00	-26	192,811	-0.01%
2021/11/16	78	115.66	284	116.18	119.50	-206	193,997	-0.11%	大賣/鉅額交易
2021/11/15	178	112.60	364	113.35	112.00	-186	196,466	-0.09%	大買/大賣/鉅額交易
2021/11/12	231	111.65	252	111.78	111.50	-21	199,268	-0.01%	大買/大賣/
2021/11/11	397.9	113.24	238.2	113.20	109.50	159.7	198,947	0.08%	大買/大賣/鉅額交易
2021/11/10	133	121.95	106	120.81	120.00	27	197,060	0.01%	大買/大賣/
2021/11/09	187.1	122.59	156	122.15	122.00	31.1	197,592	0.02%	大買/大賣/
2021/11/08	190.2	118.36	197.9	119.65	124.00	-7.7	198,679	0.00%	大買/大賣/
2021/11/05	104	110.80	194	111.55	114.00	-90	201,236	-0.04%	大買/大賣/
2021/11/04	274	113.10	215.2	113.95	109.50	58.8	204,910	0.03%	大買/大賣/
2021/11/03	180.3	111.07	156.5	111.57	112.00	23.8	206,410	0.01%	大買/大賣/
2021/11/02	41	104.52	204	104.97	105.00	-163	209,357	-0.08%	大賣/鉅額交易
2021/11/01	87	101.67	254	101.48	100.50	-167	210,903	-0.08%	大賣/鉅額交易
2021/10/29	191	97.36	379	97.73	99.50	-188	213,497	-0.09%	大買/大賣/鉅額交易
2021/10/28	98	94.12	102.1	94.50	93.20	-4.1	219,262	0.00%	大賣/
2021/10/27	82.1	93.37	12	93.26	92.80	70.1	228,121	0.03%
2021/10/26	315	95.42	301	95.36	95.10	14	239,233	0.01%	大買/大賣/
2021/10/25	319	93.03	421	93.71	95.30	-102	246,483	-0.04%	大買/大賣/鉅額交易
2021/10/22	200	90.19	231	89.75	89.20	-31	254,186	-0.01%	大買/大賣/
2021/10/21	71	92.78	49	92.84	92.20	22	260,530	0.01%
2021/10/20	163	92.71	89	92.54	91.40	74	265,268	0.03%	大買/
2021/10/19	139.1	93.17	133	93.13	91.70	6.1	272,326	0.00%	大買/大賣/
2021/10/18	385	90.43	374	88.95	92.40	11	280,299	0.00%	大買/大賣/
2021/10/15	119.1	94.50	120	94.68	93.90	-0.9	286,315	0.00%	大買/大賣/
2021/10/14	220	95.25	263.5	95.26	95.30	-43.5	284,975	-0.02%	大買/大賣/
2021/10/13	111.7	94.32	94	94.45	92.90	17.7	281,702	0.01%	大買/
2021/10/12	246.1	92.26	259	92.65	90.50	-12.9	279,732	0.00%	大買/大賣/
2021/10/08	192.1	99.99	80	100.03	100.00	112.1	276,342	0.04%	大買/鉅額交易
2021/10/07	134	103.76	173	104.44	102.50	-39	276,157	-0.01%	大買/大賣/
2021/10/06	94	99.84	94	99.02	97.80	0	273,216	0.00%
2021/10/05	181.5	100.41	251	100.20	103.00	-69.5	270,476	-0.03%	大買/大賣/
2021/10/04	209.1	104.06	326	109.09	102.50	-116.9	266,654	-0.04%	大買/大賣/鉅額交易
2021/10/01	495.3	117.44	291	114.73	113.50	204.3	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	217	124.54	85	125.12	126.00	132	258,955	0.05%	大買/鉅額交易
2021/09/29	94.4	123.63	278	122.88	123.00	-183.6	266,397	-0.07%	大賣/鉅額交易
2021/09/28	298	126.68	77	125.92	125.50	221	272,286	0.08%	大買/鉅額交易
2021/09/27	179	134.45	338.1	133.07	131.50	-159.1	278,548	-0.06%	大買/大賣/鉅額交易
2021/09/24	388.1	133.33	318	132.28	134.00	70.1	277,910	0.03%	大買/大賣/
2021/09/23	142	128.45	105	128.35	127.50	37	276,862	0.01%	大買/大賣/
2021/09/22	126	125.42	47	125.19	125.00	79	278,003	0.03%	大買/
2021/09/17	169	127.62	263	127.52	128.00	-94	278,093	-0.03%	大買/大賣/
2021/09/16	44	124.58	44	125.01	124.00	0	278,408	0.00%
2021/09/15	119	123.25	98	123.71	124.50	21	279,439	0.01%	大買/
2021/09/14	392	129.01	316	125.55	123.50	76	279,133	0.03%	大買/大賣/
2021/09/13	295.1	134.45	238	134.00	132.00	57.1	278,137	0.02%	大買/大賣/
2021/09/10	162	128.84	312	129.33	133.50	-150	277,324	-0.05%	大買/大賣/鉅額交易
2021/09/09	115	127.15	83	126.52	126.50	32	276,395	0.01%	大買/
2021/09/08	273	126.63	332	126.42	126.00	-59	282,336	-0.02%	大買/大賣/
2021/09/07	425	125.67	252	126.20	128.00	173	296,157	0.06%	大買/大賣/鉅額交易
2021/09/06	231	121.02	284.2	120.18	118.00	-53.2	300,566	-0.02%	大買/大賣/
2021/09/03	375.1	125.47	213.3	125.10	125.50	161.8	306,502	0.05%	大買/大賣/鉅額交易
2021/09/02	203.1	127.77	238	127.71	129.50	-34.9	310,347	-0.01%	大買/大賣/
2021/09/01	435	130.37	394	130.04	128.50	41	315,029	0.01%	大買/大賣/
2021/08/31	123	139.47	172	137.73	136.00	-49	315,876	-0.02%	大買/大賣/
2021/08/30	104.1	141.74	143	141.67	140.00	-38.9	324,773	-0.01%	大買/大賣/
2021/08/27	62	141.15	108	141.95	141.00	-46	330,529	-0.01%	大賣/
2021/08/26	242	142.07	102	142.14	142.50	140	337,701	0.04%	大買/大賣/鉅額交易
2021/08/25	157	140.67	177	142.03	144.00	-20	346,126	-0.01%	大買/大賣/
2021/08/24	423	142.90	297	141.43	140.00	126	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	297.1	142.40	734	142.92	144.00	-436.9	356,981	-0.12%	大買/大賣/鉅額交易
2021/08/20	139	132.07	125	131.60	132.50	14	363,044	0.00%	大買/大賣/
2021/08/19	381	133.38	112	132.77	128.00	269	368,882	0.07%	大買/大賣/鉅額交易
2021/08/18	88	129.63	238	130.88	136.00	-150	373,418	-0.04%	大賣/鉅額交易
2021/08/17	240	130.24	108	129.73	126.50	132	379,697	0.03%	大買/大賣/鉅額交易
2021/08/16	174	132.89	173	132.14	130.50	1	389,123	0.00%	大買/大賣/
2021/08/13	270	136.78	220	137.61	130.50	50	396,226	0.01%	大買/大賣/
2021/08/12	200	134.26	479	134.68	137.00	-279	405,746	-0.07%	大買/大賣/鉅額交易
2021/08/11	318	132.85	235	134.06	132.00	83	407,695	0.02%	大買/大賣/
2021/08/10	338	143.07	264	143.59	139.50	74	403,656	0.02%	大買/大賣/
2021/08/09	290	144.40	404	144.25	142.50	-114	405,351	-0.03%	大買/大賣/鉅額交易
2021/08/06	342.1	144.08	337.7	144.91	142.00	4.4	410,188	0.00%	大買/大賣/
2021/08/05	175	140.82	185	139.92	138.50	-10	410,472	0.00%	大買/大賣/
2021/08/04	199.7	142.41	147	142.75	143.50	52.7	413,241	0.01%	大買/大賣/
2021/08/03	274	141.90	263	142.17	141.00	11	422,017	0.00%	大買/大賣/
2021/08/02	225	132.08	375	134.73	141.50	-150	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	540	142.73	394	142.78	132.00	146	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	318	139.35	543.2	139.04	144.50	-225.2	409,169	-0.06%	大買/大賣/鉅額交易
2021/07/28	722	126.12	690.1	124.67	131.50	31.9	407,561	0.01%	大買/大賣/
2021/07/27	566.1	130.02	298	129.36	126.50	268.1	407,672	0.07%	大買/大賣/鉅額交易
2021/07/26	483.3	148.57	391	147.32	140.50	92.3	408,233	0.02%	大買/大賣/
2021/07/23	556	151.18	503	150.55	154.00	53	407,402	0.01%	大買/大賣/
2021/07/22	505	144.63	387	143.76	143.50	118	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	584.5	163.47	223	160.65	155.00	361.5	404,151	0.09%	大買/大賣/鉅額交易
2021/07/20	6	171.25	19.1	170.74	169.50	-13.1	400,099	0.00%
2021/07/19	11	185.95	42	185.95	186.00	-31	408,762	-0.01%
2021/07/16	15	171.23	35	177.51	178.50	-20	420,744	0.00%
2021/07/15	11	154.82	11	158.00	163.00	0	426,675	0.00%
2021/07/14	146.1	149.63	167	149.45	148.50	-20.9	431,418	0.00%	大買/大賣/
2021/07/13	137	166.93	33	169.53	165.00	104	436,403	0.02%	大買/鉅額交易
2021/07/12	11.1	180.25	105	187.79	183.00	-93.9	440,608	-0.02%	大賣/
2021/07/09	185	191.34	13	195.23	187.00	172	444,332	0.04%	大買/鉅額交易
2021/07/08	9	191.89	301	186.63	207.50	-292	453,132	-0.06%	大賣/鉅額交易
2021/07/07	10	206.10	85	212.68	202.00	-75	458,714	-0.02%
2021/07/06	286.7	224.60	265.1	225.97	224.00	21.7	463,239	0.00%	大買/大賣/
2021/07/05	312	207.30	246	209.73	217.00	66	460,933	0.01%	大買/大賣/
2021/07/02	721	208.14	289	208.13	206.50	432	457,561	0.09%	大買/大賣/鉅額交易
2021/07/01	135	205.10	65	206.57	213.00	70	454,472	0.02%	大買/
2021/06/30	106	188.38	97	191.10	197.00	9	460,040	0.00%	大買/
2021/06/29	214	177.78	98	177.50	179.50	116	463,620	0.03%	大買/鉅額交易
2021/06/28	87	174.46	119.2	172.22	176.00	-32.2	466,807	-0.01%	大賣/
2021/06/25	151.1	158.07	96	158.35	160.00	55.1	467,678	0.01%	大買/
2021/06/24	106	147.07	56	146.95	152.00	50	469,148	0.01%	大買/
2021/06/23	171.3	143.17	71	141.00	138.50	100.3	470,103	0.02%	大買/
2021/06/22	110.1	157.03	117.1	154.67	153.50	-7	472,134	0.00%	大買/大賣/
2021/06/21	116.1	146.73	167	145.39	152.00	-51	474,523	-0.01%	大買/大賣/
2021/06/18	84	139.09	94	139.54	140.00	-10	481,844	0.00%
2021/06/17	404.1	133.37	360.4	132.26	136.50	43.7	486,053	0.01%	大買/大賣/
2021/06/16	599.5	139.98	426.3	140.82	133.50	173.2	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	254	131.17	205	132.03	136.00	49	469,049	0.01%	大買/大賣/
2021/06/11	198	120.49	382.8	120.26	124.00	-184.8	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	183	112.78	124	113.44	113.50	59	455,798	0.01%	大買/大賣/
2021/06/09	309	117.24	251	117.24	116.00	58	452,231	0.01%	大買/大賣/
2021/06/08	135	114.25	138.1	113.95	115.50	-3.1	447,647	0.00%	大買/大賣/
2021/06/07	318	112.83	316	113.34	110.50	2	445,887	0.00%	大買/大賣/
2021/06/04	252	119.02	225	119.06	116.50	27	437,397	0.01%	大買/大賣/
2021/06/03	258.1	116.29	337.5	116.21	119.00	-79.4	432,526	-0.02%	大買/大賣/
2021/06/02	400	111.92	304	112.64	110.50	96	425,638	0.02%	大買/大賣/
2021/06/01	291	103.58	296	103.26	108.00	-5	416,036	0.00%	大買/大賣/
2021/05/31	455	100.45	301	101.24	98.60	154	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	238	90.55	535	94.17	96.40	-297	400,305	-0.07%	大買/大賣/鉅額交易
2021/05/27	376	87.81	469	87.95	87.70	-93	393,426	-0.02%	大買/大賣/
2021/05/26	513	83.60	562	84.03	85.60	-49	387,304	-0.01%	大買/大賣/
2021/05/25	501	82.83	647	84.68	82.40	-146	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	713	87.46	614	87.81	86.40	99	373,220	0.03%	大買/大賣/
2021/05/21	271	82.12	355.4	82.45	84.70	-84.4	366,431	-0.02%	大買/大賣/
2021/05/20	541	78.27	505	79.22	77.00	36	363,426	0.01%	大買/大賣/
2021/05/19	352	74.55	326	75.16	76.30	26	353,990	0.01%	大買/大賣/
2021/05/18	113	67.85	269	67.58	69.40	-156	354,300	-0.04%	大買/大賣/鉅額交易
2021/05/17	332	66.25	319	65.94	63.10	13	355,083	0.00%	大買/大賣/
2021/05/14	537	72.90	740	75.77	70.10	-203	348,929	-0.06%	大買/大賣/鉅額交易
2021/05/13	311	78.49	255	78.14	77.50	56	341,630	0.02%	大買/大賣/
2021/05/12	533	91.19	204	91.56	86.10	329	339,909	0.10%	大買/大賣/鉅額交易
2021/05/11	710	95.72	508.3	96.20	95.60	201.8	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	299	90.82	502.5	89.97	93.50	-203.5	328,422	-0.06%	大買/大賣/鉅額交易
2021/05/07	321	82.45	462	83.74	85.00	-141	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	534.5	81.48	581.3	83.32	81.10	-46.8	323,968	-0.01%	大買/大賣/
2021/05/05	647	78.81	283	78.99	79.90	364	320,740	0.11%	大買/大賣/鉅額交易
2021/05/04	394	82.66	792.2	81.10	78.00	-398.2	317,797	-0.13%	大買/大賣/鉅額交易
2021/05/03	224	84.64	340.6	85.18	86.60	-116.6	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	167	76.45	120	76.34	79.00	47	311,289	0.02%	大買/大賣/
2021/04/28	213	78.52	337.3	78.81	76.80	-124.3	313,044	-0.04%	大買/大賣/鉅額交易
2021/04/27	537.1	78.81	433	78.74	77.50	104.1	314,226	0.03%	大買/大賣/鉅額交易
2021/04/26	353	74.93	219	73.98	76.80	134	312,603	0.04%	大買/大賣/鉅額交易
2021/04/23	425	71.72	551	71.35	69.90	-126	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	803.2	79.98	752.3	78.83	72.90	50.9	315,593	0.02%	大買/大賣/
2021/04/21	425	73.59	113	72.87	75.90	312	308,666	0.10%	大買/大賣/鉅額交易
2021/04/20	322	68.44	81	68.53	69.00	241	309,304	0.08%	大買/鉅額交易
2021/04/19	328	67.40	216.1	66.92	68.00	111.9	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	200	60.84	227	60.64	63.30	-27	312,672	-0.01%	大買/大賣/
2021/04/15	332	59.53	210	59.74	59.00	122	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	326	57.25	264	58.19	59.90	62	324,475	0.02%	大買/大賣/
2021/04/13	309	56.57	167	56.67	56.90	142	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	123	53.95	205.1	54.44	55.00	-82.1	325,158	-0.03%	大買/大賣/
2021/04/09	327	50.72	737	49.73	50.00	-410	327,887	-0.13%	大買/大賣/鉅額交易
2021/04/08	171	51.49	290.4	51.91	52.30	-119.4	328,861	-0.04%	大買/大賣/鉅額交易
2021/04/07	233	50.31	171.9	50.12	50.50	61.1	330,502	0.02%	大買/大賣/
2021/04/06	641	47.78	244	48.98	49.50	397	339,217	0.12%	大買/大賣/鉅額交易
2021/04/01	172	47.20	490.7	47.52	47.90	-318.7	334,420	-0.10%	大買/大賣/鉅額交易
2021/03/31	383	45.46	466	45.72	45.50	-83	335,169	-0.02%	大買/大賣/
2021/03/30	233	43.84	86	43.95	43.80	147	332,613	0.04%	大買/鉅額交易
2021/03/29	66	43.77	172	44.05	43.80	-106	334,642	-0.03%	大賣/鉅額交易
2021/03/26	55	42.69	288	42.75	43.05	-233	338,151	-0.07%	大賣/鉅額交易
2021/03/25	347	42.55	77	42.20	41.70	270	342,399	0.08%	大買/鉅額交易
2021/03/24	222.5	42.96	304	43.25	43.70	-81.5	344,151	-0.02%	大買/大賣/
2021/03/23	524.5	44.68	189	43.70	42.75	335.5	341,620	0.10%	大買/大賣/鉅額交易
2021/03/22	154	44.52	338.5	45.20	45.85	-184.5	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	235	41.96	227.6	41.93	41.70	7.4	335,053	0.00%	大買/大賣/
2021/03/18	192	40.60	309	40.95	41.65	-117	336,025	-0.03%	大買/大賣/鉅額交易
2021/03/17	136	39.92	116	40.01	40.10	20	338,081	0.01%	大買/大賣/
2021/03/16	78	39.71	107	39.61	39.60	-29	340,095	-0.01%	大賣/
2021/03/15	145	39.46	232	39.81	40.00	-87	343,638	-0.03%	大買/大賣/
2021/03/12	148	38.88	193	38.90	38.80	-45	346,068	-0.01%	大買/大賣/
2021/03/11	144	38.98	78	39.09	38.15	66	345,247	0.02%	大買/
2021/03/10	70	38.33	85	38.28	38.05	-15	343,580	0.00%
2021/03/09	36	37.53	111	37.88	38.40	-75	342,793	-0.02%	大賣/
2021/03/08	134	37.81	43	37.99	37.35	91	342,626	0.03%	大買/
2021/03/05	33	37.34	18	37.49	37.30	15	343,254	0.00%
2021/03/04	47	37.54	17	37.25	37.30	30	344,270	0.01%
2021/03/03	38	36.87	54	37.35	38.05	-16	345,435	0.00%
2021/03/02	273	38.62	290	37.20	36.50	-17	347,418	0.00%	大買/大賣/
2021/02/26	131	37.10	139	37.55	37.95	-8	346,878	0.00%	大買/大賣/
2021/02/25	54	37.44	68	37.67	37.65	-14	346,065	0.00%
2021/02/24	200	37.67	143	37.32	36.75	57	346,653	0.02%	大買/大賣/
2021/02/23	190	39.19	134	39.24	38.35	56	345,278	0.02%	大買/大賣/
2021/02/22	133	39.24	255	39.21	39.40	-122	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	122	37.02	118	36.94	36.85	4	341,444	0.00%	大買/大賣/
2021/02/18	260	37.91	226	37.95	37.45	34	340,564	0.01%	大買/大賣/
2021/02/17	182	35.65	276	35.69	36.70	-94	334,836	-0.03%	大買/大賣/
2021/02/05	25	33.72	31	33.97	33.70	-6	333,779	0.00%
2021/02/04	58	33.72	49	33.89	33.95	9	333,977	0.00%
2021/02/03	260	34.50	214	34.40	33.55	46	335,365	0.01%	大買/大賣/
2021/02/02	171	33.36	281	33.15	34.10	-110	334,637	-0.03%	大買/大賣/鉅額交易
2021/02/01	184	30.89	183.5	31.25	31.20	0.5	332,819	0.00%	大買/大賣/
2021/01/29	315	32.21	164	31.98	31.20	151	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	90	32.99	151	32.93	33.20	-61	329,188	-0.02%	大賣/
2021/01/27	71	32.91	30	33.14	32.45	41	326,737	0.01%
2021/01/26	292	34.35	210	33.76	33.65	82	324,290	0.03%	大買/大賣/
2021/01/25	360	35.96	340.2	36.22	35.35	19.8	321,731	0.01%	大買/大賣/
2021/01/22	301.5	33.52	620	33.79	35.00	-318.5	317,020	-0.10%	大買/大賣/鉅額交易
2021/01/21	282	32.17	277	32.39	32.10	5	311,919	0.00%	大買/大賣/
2021/01/20	311	30.93	427	31.01	30.45	-116	307,578	-0.04%	大買/大賣/鉅額交易
2021/01/19	422	33.40	255	34.28	32.00	167	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	259	33.06	246	32.95	34.00	13	298,582	0.00%	大買/大賣/
2021/01/15	608	34.84	391.4	34.56	34.25	216.6	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	212	38.68	251	38.63	38.05	-39	282,872	-0.01%	大買/大賣/
2021/01/13	304.2	38.20	248	38.21	37.45	56.2	277,868	0.02%	大買/大賣/
2021/01/12	451	40.03	250	39.98	38.55	201	271,214	0.07%	大買/大賣/鉅額交易
2021/01/11	340	41.88	390.1	42.15	42.65	-50.1	263,335	-0.02%	大買/大賣/
2021/01/08	445	39.78	339	39.58	40.30	106	258,827	0.04%	大買/大賣/鉅額交易
2021/01/07	412	39.48	256	39.54	38.45	156	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	425	44.31	214	43.87	42.55	211	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	304	44.54	236	44.57	45.50	68	232,855	0.03%	大買/大賣/
2021/01/04	426	43.45	239	44.09	44.75	187	225,311	0.08%	大買/大賣/鉅額交易
2020/12/31	152	39.09	355.5	39.56	40.70	-203.5	217,707	-0.09%	大買/大賣/鉅額交易
2020/12/30	163	37.81	175	37.82	38.20	-12	211,301	-0.01%	大買/大賣/
2020/12/29	653	38.34	366	37.95	38.35	287	206,347	0.14%	大買/大賣/鉅額交易
2020/12/28	36	36.00	320.3	36.62	36.75	-284.3	193,655	-0.15%	大賣/鉅額交易
2020/12/25	146	33.14	254.7	33.07	33.45	-108.7	191,484	-0.06%	大買/大賣/鉅額交易
2020/12/24	135	31.36	94	31.28	31.00	41	186,562	0.02%	大買/
2020/12/23	78	29.90	91	30.04	30.70	-13	184,624	-0.01%
2020/12/22	372	31.96	158	31.85	30.20	214	182,936	0.12%	大買/大賣/鉅額交易
2020/12/21	242.1	32.54	293.3	32.67	32.55	-51.3	178,077	-0.03%	大買/大賣/
2020/12/18	150	30.60	160	30.62	30.60	-10	174,642	-0.01%	大買/大賣/
2020/12/17	79	29.55	75.7	29.53	29.50	3.3	169,195	0.00%
2020/12/16	117	29.36	136	29.49	29.65	-19	168,328	-0.01%	大買/大賣/
2020/12/15	206	29.44	144	29.11	28.65	62	165,748	0.04%	大買/大賣/
2020/12/14	48	28.81	152	28.90	29.45	-104	161,575	-0.06%	大賣/鉅額交易
2020/12/11	174	27.50	79	27.76	27.15	95	159,719	0.06%	大買/
2020/12/10	349	28.70	128.1	28.71	28.90	220.9	156,348	0.14%	大買/大賣/鉅額交易
2020/12/09	176	28.14	139.9	28.20	28.50	36.1	157,119	0.02%	大買/大賣/
2020/12/08	112	26.22	130	26.27	26.65	-18	154,716	-0.01%	大買/大賣/
2020/12/07	54	24.38	45	24.34	24.25	9	149,613	0.01%
2020/12/04	13	24.44	31	24.35	24.20	-18	148,675	-0.01%
2020/12/03	5	24.95	42	24.86	24.75	-37	148,725	-0.02%
2020/12/02	24	24.69	47	24.62	24.65	-23	150,359	-0.02%
2020/12/01	58	24.07	89	24.19	24.30	-31	149,880	-0.02%
2020/11/30	58	25.18	54	25.06	24.70	4	148,944	0.00%
2020/11/27	21	24.85	41	24.88	25.10	-20	147,374	-0.01%
2020/11/26	146	24.40	50	24.26	24.65	96	146,402	0.07%	大買/
2020/11/25	102	23.83	78.5	23.92	23.85	23.5	145,358	0.02%	大買/
2020/11/24	45	23.29	33	23.34	23.15	12	142,622	0.01%
2020/11/23	58	23.19	157.5	23.23	23.45	-99.5	141,379	-0.07%	大賣/
2020/11/20	198	22.26	136.1	22.15	22.55	61.9	141,017	0.04%	大買/大賣/
2020/11/19	94	22.05	78	22.11	21.95	16	142,743	0.01%
2020/11/18	177	21.87	133.1	21.97	22.50	44	140,647	0.03%	大買/大賣/
2020/11/17	53	20.91	43	20.87	21.10	10	137,819	0.01%
2020/11/16	16	20.37	40	20.39	20.50	-24	138,620	-0.02%
2020/11/13	60	20.06	133	20.11	20.10	-73	139,438	-0.05%	大賣/
2020/11/12	86	19.59	95	19.66	19.50	-9	138,375	-0.01%
2020/11/11	144	19.74	180	19.76	20.20	-36	138,779	-0.03%	大買/大賣/
2020/11/10	149	20.62	133	20.96	19.95	16	137,101	0.01%	大買/大賣/
2020/11/09	90	21.54	91.1	21.47	21.70	-1.1	131,851	0.00%
2020/11/06	24	20.17	103.3	20.16	20.35	-79.3	128,364	-0.06%	大賣/
2020/11/05	71	20.03	72	19.97	19.80	-1	127,834	0.00%
2020/11/04	12	19.65	86.1	19.65	19.80	-74.1	126,762	-0.06%
2020/11/03	4	19.14	66	19.14	19.25	-62	125,533	-0.05%
2020/11/02	73	19.08	73	19.43	19.20	0	124,190	0.00%
2020/10/30	91	18.97	26	19.13	18.90	65	121,735	0.05%
2020/10/29	34	18.56	31	18.66	18.95	3	119,885	0.00%
2020/10/28	38	19.27	47	19.47	18.80	-9	117,910	-0.01%
2020/10/27	61	19.66	13	19.54	19.65	48	115,403	0.04%
2020/10/26	132	19.69	184	19.71	19.80	-52	113,934	-0.05%	大買/大賣/
2020/10/23	67	18.59	66	18.47	18.60	1	109,416	0.00%
2020/10/22	3	17.77	7	17.79	17.90	-4	106,951	0.00%
2020/10/21	12	17.83	32	17.92	17.85	-20	106,336	-0.02%
2020/10/20	26	17.81	15	17.75	17.95	11	105,733	0.01%
2020/10/19	32	17.85	20	17.88	17.85	12	104,644	0.01%
2020/10/16	10	17.56	34	17.86	17.65	-24	103,316	-0.02%
2020/10/15	47	17.36	38.1	17.40	17.50	8.9	101,167	0.01%
2020/10/14	93	16.96	98	17.01	17.15	-5	99,905	-0.01%
2020/10/13	99	16.93	106	16.91	17.00	-7	98,781	-0.01%	大賣/
2020/10/12	4	16.40	7	16.16	16.30	-3	96,201	0.00%
2020/10/08	8	16.54	0	0.00	16.65	8	95,101	0.01%
2020/10/07	7	16.61	41	16.70	16.65	-34	94,341	-0.04%
2020/10/06	10	16.34	25	16.36	16.45	-15	93,537	-0.02%
2020/10/05	20	16.10	27	16.32	16.45	-7	92,554	-0.01%
2020/09/30	17	15.84	238	15.85	15.85	-221	90,775	-0.24%	大賣/鉅額交易
2020/09/29	144	15.50	109	15.85	15.45	35	89,783	0.04%	大買/大賣/
2020/09/28	19	15.51	21	15.31	15.55	-2	88,723	0.00%
2020/09/25	59	15.20	73	15.51	15.40	-14	88,039	-0.02%
2020/09/24	71.5	14.92	17	14.87	14.80	54.5	85,793	0.06%
2020/09/23	210	15.28	20	15.10	15.20	190	83,579	0.23%	大買/鉅額交易
2020/09/22	9	15.82	9	15.79	15.80	0	79,654	0.00%
2020/09/21	17	15.80	7.1	15.76	15.80	10	78,597	0.01%
2020/09/18	68	16.02	12	16.01	16.05	56	77,335	0.07%
2020/09/17	16	16.30	54	16.35	16.10	-38	76,254	-0.05%
2020/09/16	197	15.86	212	16.09	16.10	-15	74,588	-0.02%	大買/大賣/
2020/09/15	16	16.59	117	16.75	16.90	-101	71,108	-0.14%	大賣/鉅額交易
2020/09/14	165	17.03	141	17.28	16.50	24	69,318	0.03%	大買/大賣/
2020/09/11	119	18.81	134	18.75	17.70	-15	64,199	-0.02%	大買/大賣/
2020/09/10	34	19.06	41	19.16	19.05	-7	60,379	-0.01%
2020/09/09	27	18.80	11	18.80	19.00	16	59,235	0.03%
2020/09/08	19	18.55	134	18.89	18.70	-115	57,847	-0.20%	大賣/鉅額交易
2020/09/07	102	19.28	56	19.30	18.80	46	55,986	0.08%	大買/
2020/09/04	49	18.43	67.9	18.47	18.80	-18.9	52,869	-0.04%
2020/09/03	32	17.90	52.4	17.89	18.20	-20.4	51,321	-0.04%
2020/09/02	26	17.51	100	17.44	17.60	-74	49,450	-0.15%
2020/09/01	96	16.98	105	17.11	17.20	-9	48,390	-0.02%	大賣/
2020/08/31	52	17.20	186	17.30	17.40	-134	46,838	-0.29%	大賣/鉅額交易
2020/08/28	165	16.36	89	16.43	16.35	76	43,576	0.17%	大買/
2020/08/27	64	16.29	43	16.40	16.25	21	42,409	0.05%
2020/08/26	181	16.45	72	16.43	16.45	109	41,223	0.26%	大買/鉅額交易
2020/08/25	67	16.17	85	15.82	16.30	-18	39,046	-0.05%
2020/08/24	31	15.18	184	15.18	15.20	-153	34,943	-0.44%	大賣/鉅額交易
2020/08/21	97.1	15.17	37	15.36	15.20	60.1	34,183	0.18%
2020/08/20	169	15.18	130	15.20	15.00	39	32,488	0.12%	大買/大賣/
2020/08/19	90	15.46	143	15.56	15.40	-53	29,075	-0.18%	大賣/
2020/08/18	84	15.17	181.7	14.88	15.20	-97.7	26,709	-0.37%	大賣/
2020/08/17	60	14.51	200.9	14.79	14.90	-140.9	23,874	-0.59%	大賣/鉅額交易
2020/08/14	392	13.11	65	13.43	13.55	327	21,723	1.51%	大買/鉅額交易
2020/08/13	17	12.32	25	12.45	12.35	-8	19,151	-0.04%
2020/08/12	20	12.10	1	12.15	12.20	19	18,795	0.10%
2020/08/11	76	12.52	15	12.57	12.45	61	18,327	0.33%
2020/08/10	10	11.85	232	11.77	12.50	-222	16,859	-1.32%	大賣/鉅額交易
2020/08/07	65	11.35	162	11.33	11.40	-97	15,756	-0.62%	大賣/
2020/08/06	80	11.16	32	11.20	11.15	48	15,304	0.31%
2020/08/05	20	11.05	0	0.00	11.05	20	15,222	0.13%
2020/08/04	0	0.00	76	11.15	11.10	-76	15,317	-0.50%
2020/08/03	70	11.14	75	11.10	11.05	-5	15,322	-0.03%
2020/07/31	40	11.03	22	11.20	11.00	18	15,225	0.12%
2020/07/30	50	11.05	25	11.01	11.05	25	15,056	0.17%
2020/07/29	0	0.00	30	10.93	10.95	-30	15,078	-0.20%
2020/07/28	10	10.75	0	0.00	10.70	10	15,109	0.07%
2020/07/27	0	0.00	40	10.95	10.80	-40	15,648	-0.26%
2020/07/24	25	10.70	0	0.00	10.70	25	15,977	0.16%
2020/07/23	0	0.00	2	10.85	10.85	-2	16,104	-0.01%
2020/07/22	77	10.95	0	0.00	10.95	77	16,134	0.48%
2020/07/20	25	10.81	0	0.00	10.80	25	16,096	0.16%
2020/07/17	25	10.95	25	10.90	10.85	0	16,106	0.00%
2020/07/16	1	11.00	36	10.95	11.05	-35	16,385	-0.21%
2020/07/15	0.1	10.80	19	10.85	10.85	-18.9	16,399	-0.12%
2020/07/14	19	10.74	0	0.00	10.70	19	16,443	0.12%
2020/07/13	20	10.80	0	0.00	10.80	20	16,520	0.12%
2020/07/10	26	10.75	5.3	10.94	10.75	20.7	16,836	0.12%
2020/07/09	20	11.05	20	11.13	11.05	0	16,775	0.00%
2020/07/08	78	11.13	29	11.34	11.15	49	16,764	0.29%
2020/07/07	0	0.00	22	11.22	11.25	-22	16,658	-0.13%
2020/07/06	26	11.19	25	11.15	11.15	1	16,800	0.01%
2020/07/03	25	11.05	149	11.12	11.15	-124	16,619	-0.75%	大賣/鉅額交易
2020/07/02	37	10.80	50	10.90	10.80	-13	16,356	-0.08%
2020/07/01	0	0.00	22	10.85	10.85	-22	16,423	-0.13%
2020/06/30	17	10.75	0	0.00	10.75	17	16,528	0.10%
2020/06/24	91	10.79	0	0.00	10.75	91	16,690	0.55%
2020/06/23	17	10.70	0	0.00	10.75	17	16,845	0.10%
2020/06/22	2	10.70	0	0.00	10.75	2	16,764	0.01%
2020/06/19	34	10.80	25	10.85	10.80	9	16,841	0.05%
2020/06/18	16	11.15	25	10.95	11.00	-9	16,660	-0.05%
2020/06/17	25	11.20	10	11.20	11.25	15	16,616	0.09%
2020/06/16	2	10.90	17	11.25	11.25	-15	16,725	-0.09%
2020/06/15	20	10.79	0	0.00	10.75	20	16,923	0.12%
2020/06/12	2	10.85	5	10.70	10.85	-3	17,087	-0.02%
2020/06/11	0.1	10.95	60	11.00	10.95	-59.9	17,309	-0.35%
2020/06/10	2.6	11.25	6	11.30	11.25	-3.4	17,420	-0.02%
2020/06/09	28	11.40	0	0.00	11.30	28	17,670	0.16%
2020/06/08	1	11.45	6.1	11.41	11.35	-5.1	17,874	-0.03%
2020/06/05	80	11.38	435	11.37	11.40	-355	17,760	-2.00%	大賣/鉅額交易
2020/06/04	16	11.20	0	0.00	11.25	16	17,751	0.09%
2020/06/03	45	11.23	0	0.00	11.30	45	17,902	0.25%
2020/06/02	0	0.00	20	11.25	11.25	-20	17,855	-0.11%
2020/06/01	220	11.22	24	11.30	11.20	196	18,068	1.08%	大買/鉅額交易
2020/05/29	2	10.90	20	11.00	10.90	-18	17,956	-0.10%
2020/05/28	51	11.08	35	11.06	10.90	16	17,750	0.09%
2020/05/27	5	10.90	0	0.00	10.85	5	17,467	0.03%
2020/05/26	0	0.00	20	10.95	10.95	-20	17,513	-0.11%
2020/05/25	1.8	10.75	20	10.80	10.75	-18.2	17,480	-0.10%
2020/05/22	2	10.83	0	0.00	10.75	2	17,500	0.01%
2020/05/21	60	10.94	32	11.07	11.00	28	17,444	0.16%
2020/05/20	0	0.00	60	10.76	10.75	-60	16,708	-0.36%
2020/05/19	95	10.78	22	10.95	10.70	73	16,592	0.44%
2020/05/18	0	0.00	36	10.62	10.70	-36	16,605	-0.22%
2020/05/14	5	10.45	0	0.00	10.35	5	16,696	0.03%
2020/05/13	0.5	10.60	0	0.00	10.60	0.5	16,592	0.00%
2020/05/12	4	10.60	0	0.00	10.50	4	16,654	0.02%
2020/05/11	0	0.00	44	10.81	10.75	-44	16,641	-0.26%
2020/05/08	10	10.58	3	10.55	10.55	7	16,543	0.04%
2020/05/07	33	10.61	0	0.00	10.60	33	16,552	0.20%
2020/05/05	48	10.63	89	10.65	10.65	-41	16,636	-0.25%
2020/05/04	72	10.67	0	0.00	10.75	72	16,637	0.43%
2020/04/30	75	11.00	166	11.08	11.10	-91	16,615	-0.55%	大賣/
2020/04/29	155	10.72	28	10.79	10.70	127	16,169	0.79%	大買/鉅額交易
2020/04/28	0	0.00	55	10.51	10.55	-55	15,964	-0.34%
2020/04/27	0	0.00	30	10.17	10.20	-30	16,250	-0.18%
2020/04/24	2	9.98	11	10.05	9.94	-9	16,289	-0.06%
2020/04/23	20	10.00	10	10.05	10.05	10	16,292	0.06%
2020/04/22	2	9.82	0	0.00	9.88	2	16,290	0.01%
2020/04/21	35	9.93	0	0.00	9.88	35	16,366	0.21%
2020/04/20	59	10.12	1	10.10	10.10	58	16,196	0.36%
2020/04/17	21.5	10.25	20	10.50	10.25	1.5	16,085	0.01%
2020/04/16	0	0.00	125	10.28	10.30	-125	16,326	-0.77%	大賣/鉅額交易
2020/04/15	92	10.38	222	10.52	10.35	-130	16,298	-0.80%	大賣/鉅額交易
2020/04/14	2	10.20	20	10.25	10.15	-18	15,993	-0.11%
2020/04/13	0.4	10.15	11	10.05	10.05	-10.6	15,991	-0.07%
2020/04/10	10	10.29	20	10.35	10.20	-10	16,231	-0.06%
2020/04/09	4	10.25	115	10.06	10.25	-111	16,548	-0.67%	大賣/鉅額交易
2020/04/08	0	0.00	109	9.52	9.66	-109	16,231	-0.67%	大賣/鉅額交易
2020/04/07	25	9.27	4	9.28	9.26	21	16,073	0.13%
2020/04/06	44	8.99	30	9.11	9.11	14	15,969	0.09%
2020/04/01	171	9.13	0	0.00	9.10	171	15,850	1.08%	大買/鉅額交易
2020/03/31	7	9.16	30	9.25	9.25	-23	15,718	-0.15%
2020/03/30	108	9.16	0	0.00	9.23	108	15,543	0.69%	大買/鉅額交易
2020/03/27	210	9.64	0	0.00	9.40	210	15,373	1.37%	大買/鉅額交易
2020/03/26	132	9.62	0	0.00	9.67	132	15,138	0.87%	大買/鉅額交易
2020/03/25	90	9.63	22	9.80	9.68	68	15,140	0.45%
2020/03/24	40	9.36	42	9.65	9.44	-2	14,981	-0.01%
2020/03/23	91	9.11	53	9.27	9.24	38	15,121	0.25%
2020/03/20	20	9.57	2.1	9.63	9.60	18	14,994	0.12%
2020/03/19	8	9.13	1	9.25	9.20	7	14,834	0.05%
2020/03/18	92	9.52	21	9.84	9.50	71	14,626	0.49%
2020/03/17	30	9.44	5	9.49	9.42	25	14,397	0.17%
2020/03/16	48	10.27	3.1	10.09	9.86	44.9	14,019	0.32%
2020/03/13	5.5	10.40	148.2	10.32	10.45	-142.7	13,652	-1.05%	大賣/鉅額交易
2020/03/12	49	11.18	0	0.00	11.10	49	13,317	0.37%
2020/03/11	1	11.70	1	11.80	11.55	0	13,052	0.00%
2020/03/10	26	11.39	35	11.76	11.70	-9	13,299	-0.07%
2020/03/09	40.3	11.55	0	0.00	11.40	40.3	12,959	0.31%
2020/03/05	0	0.00	1	11.85	11.85	-1	12,641	-0.01%
2020/03/04	0	0.00	9	11.59	11.55	-9	12,447	-0.07%
2020/03/03	15	11.45	0	0.00	11.40	15	12,316	0.12%
2020/02/27	1	11.50	7	11.55	11.55	-6	12,396	-0.05%
2020/02/26	1	11.60	0	0.00	11.60	1	12,284	0.01%
2020/02/21	13	11.75	0	0.00	11.75	13	12,615	0.10%
2020/02/20	14	11.85	0	0.00	11.85	14	12,626	0.11%
2020/02/19	3	11.95	0	0.00	11.95	3	12,545	0.02%
2020/02/14	0	0.00	30	11.75	11.75	-30	12,177	-0.25%
2020/02/13	4	11.85	0	0.00	11.90	4	12,232	0.03%
2020/02/12	0	0.00	1	11.85	11.80	-1	12,237	-0.01%
2020/02/11	10	11.65	0	0.00	11.65	10	12,133	0.08%
2020/02/10	3	11.55	0	0.00	11.50	3	12,262	0.02%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/06	20	11.90	1	11.90	11.95	19	12,973	0.15%
2020/02/05	0	0.00	1	11.80	11.70	-1	13,176	-0.01%
2020/02/04	1	11.40	5	11.45	11.60	-4	13,085	-0.03%
2020/02/03	3	11.42	15	11.48	11.45	-12	13,083	-0.09%
2020/01/31	8	11.76	0	0.00	11.75	8	13,329	0.06%
2020/01/30	45	12.11	97	12.15	11.80	-52	13,347	-0.39%
2020/01/20	20	13.05	0	0.00	12.95	20	13,050	0.15%
2020/01/17	1.2	12.99	0	0.00	13.00	1.2	13,144	0.01%
2020/01/16	55	13.05	2	13.00	13.00	53	13,165	0.40%
2020/01/15	20	13.15	0	0.00	13.15	20	13,205	0.15%
2020/01/14	10	13.20	0	0.00	13.20	10	13,241	0.08%
2020/01/13	10	13.05	10	13.15	13.15	0	13,088	0.00%
2020/01/10	10	13.10	54	12.94	13.15	-44	13,087	-0.34%
2020/01/09	75	12.75	2	12.90	12.85	73	12,620	0.58%
2020/01/08	3	12.65	40.7	12.72	12.60	-37.7	12,602	-0.30%
2020/01/07	0.4	12.90	2	12.95	12.90	-1.6	12,458	-0.01%
2020/01/06	0.2	12.90	60	13.10	13.00	-59.8	12,401	-0.48%
2020/01/03	30	12.85	4	12.94	13.00	26	12,096	0.21%
2020/01/02	0	0.00	6	12.66	12.70	-6	11,649	-0.05%
2019/12/31	16	12.44	0	0.00	12.40	16	11,463	0.14%
2019/12/30	30	12.57	0	0.00	12.50	30	11,447	0.26%
2019/12/27	0	0.00	1	12.55	12.50	-1	11,556	-0.01%
2019/12/26	1	12.50	0	0.00	12.50	1	11,694	0.01%
2019/12/23	0	0.00	1	12.55	12.55	-1	11,986	-0.01%
2019/12/19	50	12.60	0	0.00	12.50	50	12,072	0.41%
2019/12/18	21	12.45	0	0.00	12.65	21	11,984	0.18%
2019/12/17	0	0.00	1	12.45	12.50	-1	11,735	-0.01%
2019/12/16	5	12.40	0	0.00	12.45	5	11,701	0.04%
2019/12/13	10	12.30	10	12.40	12.40	0	11,696	0.00%
2019/12/09	1	12.20	30	12.20	12.20	-29	11,742	-0.25%
2019/12/06	1	12.25	5	12.25	12.25	-4	11,693	-0.03%
2019/12/05	8	12.30	5	12.40	12.35	3	11,600	0.03%
2019/12/04	10	12.45	0	0.00	12.35	10	11,313	0.09%
2019/12/03	10	12.45	0	0.00	12.45	10	11,336	0.09%
2019/12/02	10	12.35	0	0.00	12.30	10	11,381	0.09%
2019/11/29	0	0.00	20	12.55	12.40	-20	11,292	-0.18%
2019/11/28	0	0.00	40	12.55	12.55	-40	11,148	-0.36%
2019/11/27	20	12.60	5	12.50	12.55	15	11,136	0.13%
2019/11/26	20	12.45	1	12.45	12.50	19	10,997	0.17%
2019/11/25	21.2	12.39	0	0.00	12.35	21.2	10,860	0.20%
2019/11/22	1.4	12.44	0	0.00	12.40	1.4	10,857	0.01%
2019/11/21	1	12.55	1	12.50	12.55	0	10,902	0.00%
2019/11/20	0	0.00	37	12.82	12.85	-37	10,885	-0.34%
2019/11/19	12	12.41	0	0.00	12.50	12	10,607	0.11%
2019/11/18	10	12.40	1	12.45	12.50	9	10,589	0.08%
2019/11/15	10	12.40	43	12.45	12.45	-33	10,659	-0.31%
2019/11/14	2	12.40	0	0.00	12.35	2	10,800	0.02%
2019/11/12	1	12.60	0	0.00	12.65	1	11,077	0.01%
2019/11/11	1	12.60	6	12.68	12.70	-5	11,327	-0.04%
2019/11/08	0	0.00	10	12.75	12.75	-10	11,311	-0.09%
2019/11/07	0	0.00	2	12.80	12.65	-2	11,364	-0.02%
2019/11/06	0	0.00	26	12.66	12.80	-26	11,286	-0.23%
2019/11/05	36	12.44	42	12.40	12.65	-6	11,154	-0.05%
2019/11/04	55	12.75	2	12.73	12.80	53	10,738	0.49%
2019/10/31	1	12.50	80.1	12.60	12.50	-79.1	11,116	-0.71%
2019/10/30	1	12.50	0	0.00	12.60	1	11,159	0.01%
2019/10/29	87	12.83	0	0.00	12.70	87	10,954	0.79%
2019/10/28	34	13.06	0	0.00	13.05	34	11,109	0.31%
2019/10/25	12	13.20	137	13.26	13.20	-125	11,122	-1.12%	大賣/鉅額交易
2019/10/22	0	0.00	22	13.32	13.40	-22	11,330	-0.19%
2019/10/18	0	0.00	5	13.11	13.15	-5	12,024	-0.04%
2019/10/17	0	0.00	1	13.05	13.10	-1	12,137	-0.01%
2019/10/16	0	0.00	15	13.00	13.00	-15	12,308	-0.12%
2019/10/14	125	12.86	1	12.85	12.90	124	12,248	1.01%	大買/鉅額交易
2019/10/07	0	0.00	52	12.80	12.75	-52	12,237	-0.42%
2019/10/04	14	12.75	0	0.00	12.75	14	12,291	0.11%
2019/10/03	21	12.75	48	12.80	12.70	-27	12,315	-0.22%
2019/10/02	34	13.08	0	0.00	13.05	34	12,431	0.27%
2019/10/01	2	13.20	13	13.25	13.25	-11	12,417	-0.09%
2019/09/26	22	13.10	0	0.00	13.10	22	12,573	0.17%
2019/09/25	25	13.15	34	13.13	13.15	-9	12,805	-0.07%
2019/09/24	20	13.05	0	0.00	13.05	20	13,149	0.15%
2019/09/23	0	0.00	25	13.15	13.15	-25	13,010	-0.19%
2019/09/19	1	13.10	0	0.00	13.10	1	13,148	0.01%
2019/09/18	85	13.09	2	13.20	13.10	83	13,170	0.63%
2019/09/17	7	12.94	0	0.00	13.05	7	13,234	0.05%
2019/09/16	10	13.03	0	0.00	13.00	10	13,336	0.07%
2019/09/11	0	0.00	75	13.05	13.10	-75	13,369	-0.56%
2019/09/10	75	13.13	1	13.25	13.15	74	13,246	0.56%
2019/09/09	0	0.00	127	13.15	13.20	-127	13,185	-0.96%	大賣/鉅額交易
2019/09/06	25	13.15	2	13.13	13.15	23	13,126	0.18%
2019/09/05	25	13.05	0	0.00	13.05	25	13,032	0.19%
2019/09/04	26	12.90	0	0.00	12.90	26	12,923	0.20%
2019/09/03	25	12.85	3	12.90	12.85	22	12,870	0.17%
2019/09/02	15	12.80	0	0.00	12.85	15	12,927	0.12%
2019/08/30	10	12.85	0	0.00	12.85	10	12,900	0.08%
2019/08/29	2	12.70	0	0.00	12.65	2	12,874	0.02%
2019/08/28	0	0.00	20	12.75	12.75	-20	12,884	-0.16%
2019/08/27	0	0.00	12	12.65	12.65	-12	12,898	-0.09%
2019/08/26	0.3	12.55	25	12.60	12.55	-24.7	12,879	-0.19%
2019/08/23	0	0.00	2	12.80	12.90	-2	12,875	-0.02%
2019/08/22	25	12.75	42	12.75	12.70	-17	12,850	-0.13%
2019/08/19	11	12.50	10	12.50	12.45	1	12,849	0.01%
2019/08/16	22	12.51	0	0.00	12.65	22	12,780	0.17%
2019/08/15	21	12.60	0	0.00	12.65	21	12,550	0.17%
2019/08/14	81	12.80	60	12.90	12.90	21	12,447	0.17%
2019/08/08	0	0.00	2	13.35	13.35	-2	12,163	-0.02%
2019/08/06	7	13.00	0	0.00	13.25	7	12,195	0.06%
2019/08/05	0	0.00	46	13.32	13.40	-46	11,987	-0.38%
2019/08/02	55	13.45	3.6	13.52	13.40	51.4	12,013	0.43%
2019/08/01	13	14.14	0	0.00	14.10	13	11,675	0.11%
2019/07/31	15	14.27	0	0.00	14.40	15	11,636	0.13%
2019/07/30	6	14.39	47	14.54	14.25	-41	11,591	-0.35%
2019/07/29	5	14.15	0	0.00	14.20	5	11,589	0.04%
2019/07/26	25	13.95	0	0.00	14.00	25	11,462	0.22%
2019/07/25	0	0.00	40	14.04	14.10	-40	11,566	-0.35%
2019/07/24	33	13.79	18	13.88	13.75	15	11,420	0.13%
2019/07/23	25	14.01	10	13.95	14.00	15	11,295	0.13%
2019/07/22	60	14.03	65	13.92	14.15	-5	11,146	-0.04%
2019/07/19	1	13.55	4	13.63	13.65	-3	10,570	-0.03%
2019/07/18	25	13.50	4	13.53	13.50	21	10,554	0.20%
2019/07/17	2	13.28	10	13.35	13.35	-8	10,617	-0.08%
2019/07/16	0	0.00	3	13.48	13.45	-3	11,011	-0.03%
2019/07/15	22	13.10	49	13.30	13.35	-27	11,357	-0.24%
2019/07/12	30	13.25	0	0.00	13.25	30	11,481	0.26%
2019/07/11	20	13.46	12	13.46	13.40	8	11,655	0.07%
2019/07/10	0	0.00	27	13.55	13.45	-27	11,847	-0.23%
2019/07/09	1	13.40	0	0.00	13.40	1	12,327	0.01%
2019/07/08	28	13.25	25	13.45	13.30	3	12,318	0.02%
2019/07/05	27	13.45	25	13.40	13.55	2	12,131	0.02%
2019/07/04	26	13.50	34	13.46	13.50	-8	11,989	-0.07%
2019/07/03	25	13.35	31	13.40	13.40	-6	11,851	-0.05%
2019/07/02	26	13.25	189	13.22	13.30	-163	11,767	-1.39%	大賣/鉅額交易
2019/07/01	175	12.79	67	13.01	13.10	108	11,539	0.94%	大買/鉅額交易
2019/06/28	1	12.50	51	12.65	12.45	-50	11,211	-0.45%
2019/06/27	0	0.00	1	12.75	12.65	-1	11,223	-0.01%
2019/06/26	1	12.55	75	12.50	12.60	-74	11,197	-0.66%
2019/06/25	1	12.50	22	12.50	12.50	-21	11,164	-0.19%
2019/06/24	0	0.00	75	12.35	12.50	-75	11,265	-0.67%
2019/06/21	12	12.50	71	12.45	12.45	-59	11,358	-0.52%
2019/06/20	75	12.50	31	12.43	12.50	44	11,438	0.38%
2019/06/19	0.8	12.05	2	12.10	12.15	-1.3	11,244	-0.01%
2019/06/17	14	12.05	0	0.00	11.95	14	11,266	0.12%
2019/06/13	25	12.05	0	0.00	12.10	25	11,308	0.22%
2019/06/12	25	12.05	0	0.00	12.05	25	11,397	0.22%
2019/06/11	10.2	12.10	0	0.00	12.05	10.2	11,463	0.09%
2019/06/10	12	11.95	0	0.00	12.05	12	11,452	0.10%
2019/06/05	14	11.95	0	0.00	12.00	14	11,442	0.12%
2019/06/03	87	11.98	0	0.00	11.95	87	11,386	0.76%
2019/05/31	50	12.05	0	0.00	12.10	50	11,382	0.44%
2019/05/29	3	11.90	0	0.00	11.90	3	11,482	0.03%
2019/05/27	10	12.10	0	0.00	12.05	10	11,810	0.08%
2019/05/24	0	0.00	10	12.10	12.10	-10	11,993	-0.08%
2019/05/23	10	11.90	0	0.00	11.95	10	12,022	0.08%
2019/05/22	4	12.10	0	0.00	12.10	4	12,203	0.03%
2019/05/21	1	12.05	10	12.30	12.25	-9	12,274	-0.07%
2019/05/17	11	12.10	0	0.00	12.05	11	12,242	0.09%
2019/05/15	55	12.43	5	12.35	12.40	50	12,304	0.41%
2019/05/14	21	12.30	24.4	12.29	12.35	-3.4	12,283	-0.03%
2019/05/13	0	0.00	59	12.65	12.60	-59	12,168	-0.48%
2019/05/10	41	12.46	0	0.00	12.50	41	12,205	0.34%
2019/05/09	1.3	12.60	0	0.00	12.60	1.3	12,018	0.01%
2019/05/08	0	0.00	35	12.74	12.95	-35	11,830	-0.30%
2019/05/07	20.3	13.05	0	0.00	13.00	20.3	11,647	0.17%
2019/05/06	40	13.07	120	13.11	13.05	-80	11,436	-0.70%	大賣/
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	3	13.70	13.75	-3	10,789	-0.03%
2019/04/30	25	13.55	26	13.45	13.55	-1	10,535	-0.01%
2019/04/29	25	13.35	0	0.00	13.40	25	10,393	0.24%
2019/04/26	1	13.15	31	13.26	13.30	-30	10,284	-0.29%
2019/04/25	0	0.00	25	13.20	13.40	-25	10,233	-0.24%
2019/04/24	11	13.25	79	13.25	13.20	-68	10,129	-0.67%
2019/04/23	45	13.36	60	13.27	13.45	-15	10,026	-0.15%
2019/04/22	70	13.37	115	13.33	13.30	-45	9,816	-0.46%	大賣/
2019/04/19	85	12.90	118	12.83	12.95	-33	9,401	-0.35%	大賣/
2019/04/18	50	12.50	0	0.00	12.60	50	8,979	0.56%
2019/04/17	26	12.70	25	12.70	12.70	1	8,847	0.01%
2019/04/16	1	12.60	2	12.73	12.65	-1	8,641	-0.01%
2019/04/15	48	12.62	105	12.56	12.60	-57	8,450	-0.67%	大賣/
2019/04/12	0	0.00	1	12.25	12.20	-1	8,059	-0.01%
2019/04/11	165	12.22	16	12.29	12.20	149	8,020	1.86%	大買/鉅額交易
2019/04/10	4	12.00	0	0.00	12.05	4	7,931	0.05%
2019/04/08	9	12.05	0	0.00	12.05	9	8,021	0.11%
2019/04/03	3.4	11.95	0	0.00	12.00	3.4	7,930	0.04%
2019/04/02	0	0.00	101	11.90	11.90	-101	7,976	-1.27%	大賣/鉅額交易
2019/04/01	26	11.95	0	0.00	11.85	26	7,937	0.33%
2019/03/29	25	11.95	10	11.75	11.95	15	7,863	0.19%
2019/03/27	21	11.70	1.6	11.72	11.70	19.4	8,052	0.24%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	28	11.95	1	12.05	11.90	27	7,976	0.34%
2019/03/22	11	12.15	10	12.25	12.25	1	8,072	0.01%
2019/03/21	21	12.15	0	0.00	12.15	21	8,141	0.26%
2019/03/20	26	12.15	0	0.00	12.15	26	8,494	0.31%
2019/03/19	0	0.00	0.1	12.15	12.15	-0.1	8,523	0.00%
2019/03/18	0	0.00	25	12.20	12.15	-25	8,704	-0.29%
2019/03/15	2	12.10	1	12.10	12.20	1	8,818	0.01%
2019/03/14	25	12.05	25	12.25	12.05	0	8,766	0.00%
2019/03/13	30	12.15	0	0.00	12.20	30	8,915	0.34%
2019/03/12	0	0.00	10	12.35	12.30	-10	9,116	-0.11%
2019/03/11	15	12.20	57	12.24	12.20	-42	9,543	-0.44%
2019/03/08	12	12.17	25	12.15	12.15	-13	10,064	-0.13%
2019/03/07	0	0.00	14	12.15	12.15	-14	11,056	-0.13%
2019/03/06	1	12.20	0	0.00	12.25	1	11,288	0.01%
2019/03/05	2	12.30	0	0.00	12.20	2	11,745	0.02%
2019/03/04	1	12.40	51	12.47	12.40	-50	11,900	-0.42%
2019/02/27	10	12.45	48	12.58	12.45	-38	11,874	-0.32%
2019/02/26	27	12.45	23	12.49	12.50	4	11,688	0.03%
2019/02/25	0	0.00	53	12.23	12.25	-53	11,552	-0.46%
2019/02/22	86	12.16	0	0.00	12.15	86	11,516	0.75%
2019/02/21	65	12.19	60	12.23	12.25	5	11,478	0.04%
2019/02/18	6	11.90	0	0.00	11.85	6	11,257	0.05%
2019/02/15	10	11.95	1	12.00	11.85	9	11,419	0.08%
2019/02/13	1	11.80	75	11.85	11.85	-74	11,295	-0.66%
2019/02/12	20	11.90	1	11.85	11.90	19	11,316	0.17%
2019/02/11	1	12.00	1	11.95	11.95	0	11,325	0.00%
2019/01/22	20	12.05	0	0.00	12.10	20	11,772	0.17%
2019/01/18	25.9	12.05	1	12.10	12.05	24.9	11,933	0.21%
2019/01/17	0	0.00	30	12.00	12.00	-30	12,116	-0.25%
2019/01/16	50	12.08	20	12.05	12.00	30	12,202	0.25%
2019/01/15	2	12.05	2	12.03	12.10	0	12,229	0.00%
2019/01/14	11	11.89	50	11.90	11.75	-39	12,224	-0.32%
2019/01/11	10	12.00	5	12.00	11.95	5	12,302	0.04%
2019/01/10	0.3	12.00	2	11.90	12.00	-1.7	12,443	-0.01%
2019/01/09	52	12.05	62	12.00	12.05	-10	12,471	-0.08%
2019/01/07	51	11.90	51	11.81	11.95	0	12,443	0.00%
2019/01/04	1.9	11.67	25	11.60	11.60	-23.1	12,540	-0.18%
2019/01/03	1	12.00	85	11.85	11.85	-84	12,761	-0.66%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/28	68	11.92	43	12.07	11.90	25	12,788	0.20%
2018/12/27	0	0.00	102	12.01	12.00	-102	12,791	-0.80%	大賣/鉅額交易
2018/12/26	18	11.85	0	0.00	11.80	18	12,780	0.14%
2018/12/25	52	11.90	2	11.95	11.85	50	12,773	0.39%
2018/12/24	6.2	12.10	19.5	12.10	12.15	-13.3	12,676	-0.10%
2018/12/22	0	0.00	25	12.05	12.05	-25	12,700	-0.20%
2018/12/21	50	12.08	0	0.00	12.05	50	12,750	0.39%
2018/12/20	9	12.38	0	0.00	12.30	9	12,629	0.07%
2018/12/19	7	12.55	1	12.45	12.55	6	12,524	0.05%
2018/12/18	4	12.60	301	12.58	12.50	-297	12,435	-2.39%	大賣/鉅額交易
2018/12/17	59	12.76	36.5	12.80	12.85	22.5	12,300	0.18%
2018/12/14	95	12.37	9	12.45	12.50	86	12,009	0.72%
2018/12/13	36	12.43	14	12.32	12.50	22	12,011	0.18%
2018/12/12	25	12.15	0	0.00	12.15	25	11,644	0.21%
2018/12/11	25	12.05	2.4	12.07	12.05	22.6	11,561	0.20%
2018/12/10	6	11.85	40	11.85	11.80	-34	11,391	-0.30%
2018/12/07	31	11.97	2	12.03	12.00	29	11,284	0.26%
2018/12/06	73	11.98	55	11.90	11.90	18	11,273	0.16%
2018/12/05	60	12.18	10	12.20	12.20	50	11,076	0.45%
2018/12/04	55	12.14	14	12.30	12.25	41	10,963	0.37%
2018/12/03	1	11.90	13	12.02	11.95	-12	10,609	-0.11%
2018/11/30	24.3	11.71	20.5	11.74	11.65	3.8	10,062	0.04%
2018/11/29	13	11.97	1	12.30	12.00	12	9,059	0.13%
2018/11/28	1	12.15	34	12.13	12.15	-33	8,833	-0.37%
2018/11/27	1	11.50	1	11.70	11.75	0	8,377	0.00%
2018/11/26	0	0.00	2	11.68	11.65	-2	8,199	-0.02%
2018/11/23	12	11.45	0	0.00	11.45	12	8,107	0.15%
2018/11/22	0	0.00	10	11.60	11.60	-10	8,228	-0.12%
2018/11/21	1	11.50	6	11.55	11.70	-5	8,322	-0.06%
2018/11/20	0	0.00	20	11.70	11.65	-20	8,193	-0.24%
2018/11/19	1	11.70	0	0.00	11.70	1	8,201	0.01%
2018/11/16	1.5	11.60	21	11.70	11.70	-19.5	8,206	-0.24%
2018/11/15	0	0.00	45	11.70	11.70	-45	8,162	-0.55%
2018/11/14	0	0.00	33	11.52	11.70	-33	8,118	-0.41%
2018/11/13	22.5	11.25	13	11.45	11.40	9.5	8,000	0.12%
2018/11/12	0.4	11.40	51	11.41	11.35	-50.6	8,004	-0.63%
2018/11/08	0	0.00	53	11.39	11.40	-53	8,073	-0.66%
2018/11/07	3.5	11.31	0	0.00	11.30	3.5	8,044	0.04%
2018/11/06	15	11.30	0	0.00	11.30	15	8,073	0.19%
2018/11/05	0	0.00	1	11.45	11.40	-1	8,110	-0.01%
2018/11/02	0	0.00	5.3	11.35	11.35	-5.3	8,002	-0.07%
2018/11/01	25	11.25	10	11.30	11.25	15	8,056	0.19%
2018/10/31	10	11.50	12	11.45	11.40	-2	8,066	-0.02%
2018/10/30	3	11.25	14	11.32	11.35	-11	8,099	-0.14%
2018/10/29	25	11.17	0	0.00	11.15	25	8,089	0.31%
2018/10/26	25	11.42	0	0.00	11.30	25	8,110	0.31%
2018/10/25	1.2	11.50	0	0.00	11.40	1.2	8,166	0.01%
2018/10/24	11.1	11.70	6	11.87	11.85	5.1	8,005	0.06%
2018/10/22	5	12.15	0	0.00	12.20	5	8,002	0.06%
2018/10/19	0	0.00	10	12.10	12.35	-10	7,969	-0.13%
2018/10/18	10	12.05	24	12.23	12.15	-14	7,878	-0.18%
2018/10/17	20	11.88	0	0.00	11.70	20	7,784	0.26%
2018/10/16	5	11.90	0	0.00	11.75	5	7,790	0.06%
2018/10/11	51	11.74	0	0.00	11.55	51	7,688	0.66%
2018/10/08	1	12.55	1	12.70	12.45	0	7,373	0.00%
2018/10/04	0.3	12.90	20	12.80	12.80	-19.7	7,409	-0.27%
2018/10/03	0.5	12.90	20	12.85	12.85	-19.5	7,422	-0.26%
2018/10/02	8.2	12.95	18	13.00	12.95	-9.8	7,452	-0.13%
2018/10/01	1	12.85	22	13.05	13.05	-21	7,518	-0.28%
2018/09/28	11	12.80	0	0.00	12.80	11	7,596	0.14%
2018/09/27	0	0.00	4	13.04	13.05	-4	7,588	-0.05%
2018/09/25	0	0.00	11	12.89	12.90	-11	7,581	-0.15%
2018/09/21	0	0.00	10	12.70	12.75	-10	7,746	-0.13%
2018/09/20	0	0.00	9	12.55	12.60	-9	7,933	-0.11%
2018/09/19	0	0.00	17	12.64	12.70	-17	8,140	-0.21%
2018/09/18	0	0.00	10	12.25	12.25	-10	8,238	-0.12%
2018/09/17	3	12.27	33	12.23	12.25	-30	8,529	-0.35%
2018/09/14	1	12.30	0	0.00	12.40	1	8,688	0.01%
2018/09/13	10	12.35	1	12.45	12.35	9	8,809	0.10%
2018/09/11	1	12.25	0	0.00	12.30	1	8,988	0.01%
2018/09/07	0	0.00	110	12.50	12.35	-110	8,996	-1.22%	大賣/鉅額交易
2018/09/06	7	12.66	0	0.00	12.60	7	8,936	0.08%
2018/09/05	3	12.83	0	0.00	12.70	3	8,928	0.03%
2018/09/04	2	12.85	0	0.00	12.90	2	8,931	0.02%
2018/09/03	24	12.90	0	0.00	12.90	24	9,028	0.27%
2018/08/31	23	12.90	23	13.05	13.05	0	9,105	0.00%
2018/08/30	1.1	12.91	0	0.00	12.85	1.1	9,112	0.01%
2018/08/29	24	12.92	28	13.05	13.00	-4	9,103	-0.04%
2018/08/28	25	13.50	0	0.00	13.55	25	8,936	0.28%
2018/08/27	5	13.40	17	13.45	13.40	-12	8,847	-0.14%
2018/08/24	0.1	13.40	9	13.55	13.35	-8.9	8,854	-0.10%
2018/08/23	25	13.55	0	0.00	13.55	25	8,969	0.28%
2018/08/22	0	0.00	2	13.55	13.65	-2	9,155	-0.02%
2018/08/21	10	13.20	3	13.38	13.45	7	9,269	0.08%
2018/08/17	12	13.19	0	0.00	13.00	12	9,325	0.13%
2018/08/16	31	13.06	10	13.30	13.30	21	9,419	0.22%
2018/08/15	0	0.00	10	13.35	13.30	-10	9,503	-0.11%
2018/08/13	1	13.65	25	13.75	13.45	-24	10,142	-0.24%
2018/08/10	40	14.04	25	13.95	13.90	15	10,133	0.15%
2018/08/09	25	14.15	13	14.20	14.20	12	10,151	0.12%
2018/08/08	30	14.07	0	0.00	14.15	30	10,192	0.29%
2018/08/07	12	14.30	26	14.40	14.35	-14	10,188	-0.14%
2018/08/06	25	14.15	2	14.40	14.40	23	10,217	0.23%
2018/08/03	2	13.95	0	0.00	14.00	2	10,098	0.02%
2018/08/02	2.1	13.95	60	14.06	13.85	-57.9	10,189	-0.57%
2018/08/01	50	14.03	102	14.15	14.15	-52	10,196	-0.51%	大賣/
2018/07/31	0	0.00	10	13.85	13.85	-10	10,106	-0.10%
2018/07/30	85	13.81	27	13.75	13.75	58	10,216	0.57%
2018/07/27	0	0.00	15	13.80	13.80	-15	10,222	-0.15%
2018/07/26	2	13.55	3	13.53	13.60	-1	10,251	-0.01%
2018/07/25	2	13.50	0	0.00	13.45	2	10,353	0.02%
2018/07/24	25	13.50	1	13.50	13.55	24	10,704	0.22%
2018/07/20	10	13.40	50	13.35	13.40	-40	11,007	-0.36%
2018/07/19	2	13.38	22	13.40	13.45	-20	11,111	-0.18%
2018/07/18	70	13.32	2	13.35	13.40	68	11,359	0.60%
2018/07/17	0	0.00	20	13.10	13.20	-20	11,352	-0.18%
2018/07/16	11	13.05	0	0.00	13.00	11	11,369	0.10%
2018/07/12	10	12.90	0	0.00	12.90	10	11,588	0.09%
2018/07/09	1	12.90	0	0.00	12.85	1	11,692	0.01%
2018/07/06	2	12.90	0	0.00	12.85	2	11,718	0.02%
2018/07/05	20	13.08	0	0.00	12.90	20	11,719	0.17%
2018/07/03	0	0.00	20	13.25	13.20	-20	11,842	-0.17%
2018/07/02	15	13.30	1	13.40	13.35	14	11,812	0.12%
2018/06/29	32	12.97	0	0.00	13.00	32	11,668	0.27%
2018/06/27	5	13.30	0	0.00	13.05	5	11,368	0.04%
2018/06/26	3	13.45	0.2	13.40	13.30	2.8	11,309	0.02%
2018/06/25	8	13.90	10	14.10	13.80	-2	11,240	-0.02%
2018/06/22	24	14.19	0	0.00	14.10	24	11,204	0.21%
2018/06/21	17	14.31	0	0.00	14.25	17	11,323	0.15%
2018/06/20	13	14.40	8	14.45	14.35	5	11,437	0.04%
2018/06/19	10.3	14.70	0	0.00	14.55	10.3	11,403	0.09%
2018/06/15	0	0.00	0	14.75	14.80	0	11,767	0.00%
2018/06/11	45	14.65	50	14.75	14.65	-5	12,648	-0.04%
2018/06/08	33	14.78	0	0.00	14.80	33	12,606	0.26%
2018/06/07	50	14.90	1	15.00	14.95	49	12,679	0.39%
2018/06/06	50	14.95	3	15.00	14.95	47	12,905	0.36%
2018/06/04	0	0.00	1	15.00	14.95	-1	13,119	-0.01%
2018/06/01	4	14.75	0	0.00	14.90	4	13,142	0.03%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/30	5	14.77	0	0.00	14.75	5	13,509	0.04%
2018/05/29	0	0.00	50	15.10	15.05	-50	13,537	-0.37%
2018/05/28	0	0.00	13	15.34	15.35	-13	13,735	-0.09%
2018/05/25	11	15.15	0	0.00	15.10	11	13,828	0.08%
2018/05/24	45	15.33	50	15.30	15.25	-5	13,928	-0.04%
2018/05/23	41	15.41	150	15.30	15.25	-109	13,882	-0.79%	大賣/鉅額交易
2018/05/22	61	15.48	364	15.53	15.40	-303	13,950	-2.17%	大賣/鉅額交易
2018/05/21	0	0.00	11	15.07	15.10	-11	13,550	-0.08%
2018/05/18	0	0.00	50	14.70	14.90	-50	13,621	-0.37%
2018/05/16	55	14.79	0	0.00	14.80	55	14,026	0.39%
2018/05/15	0	0.00	5	14.75	14.80	-5	14,406	-0.03%
2018/05/14	33	14.77	0	0.00	14.65	33	15,200	0.22%
2018/05/11	27	14.95	0	0.00	14.95	27	15,437	0.17%
2018/05/10	15	15.00	0	0.00	14.95	15	15,718	0.10%
2018/05/09	29	15.09	25	15.21	15.00	4	15,801	0.03%
2018/05/08	55	15.00	11	15.08	15.05	44	15,796	0.28%
2018/05/07	22	15.06	30	15.09	14.95	-8	15,977	-0.05%
2018/05/04	5	14.90	10	15.03	15.00	-5	15,983	-0.03%
2018/05/03	5	14.95	1	15.10	15.00	4	15,982	0.03%
2018/05/02	66	15.07	1	15.05	15.05	65	16,161	0.40%
2018/04/30	62	15.08	14	15.11	15.10	48	16,509	0.29%
2018/04/27	10	14.18	10	14.15	14.30	0	16,687	0.00%
2018/04/26	52	14.40	0	0.00	14.20	52	17,170	0.30%
2018/04/25	18	14.33	0	0.00	14.30	18	17,237	0.10%
2018/04/24	1	14.70	0	0.00	14.55	1	17,631	0.01%
2018/04/23	3	14.93	20	14.95	14.90	-17	17,802	-0.10%
2018/04/20	50	14.95	0	0.00	14.95	50	18,094	0.28%
2018/04/18	10	14.75	0	0.00	14.75	10	18,481	0.05%
2018/04/16	0	0.00	2	15.10	14.90	-2	19,295	-0.01%
2018/04/13	3	15.10	0	0.00	15.05	3	19,558	0.02%
2018/04/12	2	15.03	0	0.00	15.00	2	20,260	0.01%
2018/04/10	12	15.16	50	15.15	15.10	-38	24,086	-0.16%
2018/04/09	30	15.10	30	15.20	15.15	0	26,348	0.00%
2018/04/03	54	15.10	0	15.15	15.15	54	28,495	0.19%
2018/04/02	0	0.00	151	15.20	15.20	-151	28,675	-0.53%	大賣/鉅額交易
2018/03/31	0	0.00	5.9	15.11	15.15	-5.9	28,786	-0.02%
2018/03/30	13	15.10	0	0.00	15.10	13	29,003	0.04%
2018/03/29	55	15.12	0	0.00	15.05	55	29,102	0.19%
2018/03/28	23	15.15	0	0.00	15.10	23	29,124	0.08%
2018/03/27	51	15.30	3	15.25	15.30	48	29,139	0.16%
2018/03/26	44	15.21	0	0.00	15.20	44	29,356	0.15%
2018/03/23	58	15.33	1	15.45	15.40	57	29,609	0.19%
2018/03/22	1	15.75	2	15.90	15.75	-1	29,682	0.00%
2018/03/21	102	15.80	0	0.00	15.90	102	29,610	0.34%	大買/鉅額交易
2018/03/20	25	16.15	0	0.00	16.15	25	29,294	0.09%
2018/03/19	0	0.00	72	16.06	16.20	-72	29,292	-0.25%
2018/03/15	1	15.60	0	0.00	15.60	1	29,131	0.00%
2018/03/13	1	15.70	27	15.70	15.70	-26	29,749	-0.09%
2018/03/12	0	0.00	20	15.85	15.85	-20	31,022	-0.06%
2018/03/09	25	15.20	14	15.52	15.45	11	31,322	0.04%
2018/03/08	10	15.15	0	0.00	15.10	10	31,526	0.03%
2018/03/07	2	15.20	0	0.00	15.05	2	32,137	0.01%
2018/03/06	12	15.10	40	15.19	15.05	-28	32,372	-0.09%
2018/03/05	28	15.31	16	15.20	15.20	12	32,372	0.04%
2018/03/02	37	15.59	2	15.55	15.55	35	32,368	0.11%
2018/03/01	1	15.70	10	15.83	15.90	-9	32,670	-0.03%
2018/02/27	18	15.45	39	15.55	15.45	-21	32,580	-0.06%
2018/02/23	19	15.50	1	15.65	15.50	18	32,621	0.06%
2018/02/22	30	15.72	50	15.60	15.60	-20	32,912	-0.06%
2018/02/21	50	15.45	22	15.42	15.50	28	32,819	0.09%
2018/02/12	17	15.15	0	0.00	15.10	17	32,807	0.05%
2018/02/09	1	14.80	0	0.00	15.10	1	32,797	0.00%
2018/02/08	0	0.00	10	15.45	15.25	-10	32,727	-0.03%
2018/02/07	3	15.75	3	15.63	15.50	0	32,820	0.00%
2018/02/06	123	15.62	13	15.48	15.30	110	33,097	0.33%	大買/鉅額交易
2018/02/05	6	16.22	5	16.50	16.45	1	32,631	0.00%
2018/02/02	10	16.89	0	0.00	16.80	10	32,616	0.03%
2018/02/01	16	17.13	0	0.00	17.15	16	32,782	0.05%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/30	37	17.27	0	0.00	17.20	37	33,901	0.11%
2018/01/29	2	17.30	6	17.45	17.50	-4	33,872	-0.01%
2018/01/26	51	17.27	1.4	17.29	17.25	49.6	33,972	0.15%
2018/01/25	14	17.42	0	0.00	17.40	14	34,056	0.04%
2018/01/24	0	0.00	7	17.54	17.60	-7	34,671	-0.02%
2018/01/23	57	17.11	3	17.15	17.15	54	34,505	0.16%
2018/01/22	196	17.58	0	0.00	17.50	196	34,772	0.56%	大買/鉅額交易
2018/01/19	0	0.00	61	17.99	18.05	-61	34,455	-0.18%
2018/01/18	50	18.10	13.4	18.13	18.10	36.6	34,640	0.11%
2018/01/17	21	17.75	101	18.02	18.05	-80	34,805	-0.23%	大賣/
2018/01/16	28	17.81	14	17.85	17.80	14	35,518	0.04%
2018/01/15	0	0.00	25	18.05	18.05	-25	35,990	-0.07%
2018/01/12	20	17.88	1	18.00	18.00	19	36,139	0.05%
2018/01/11	60	17.95	13	18.16	17.85	47	35,930	0.13%
2018/01/10	19	17.89	5	17.95	17.75	14	35,893	0.04%
2018/01/09	6.1	18.18	7	18.20	18.20	-0.9	35,609	0.00%
2018/01/08	12	18.42	17	18.34	18.40	-5	35,487	-0.01%
2018/01/05	120	18.49	90.1	18.63	18.70	29.9	35,212	0.08%	大買/
2018/01/04	51	17.92	78	17.72	18.15	-27	32,858	-0.08%
2018/01/03	8	18.26	442	18.00	17.70	-434	31,810	-1.36%	大賣/鉅額交易
2018/01/02	20	17.85	48.6	17.38	17.95	-28.6	29,691	-0.10%