長榮 (2603)-群益金鼎-中港券商分點個股進出

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
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	13.3	174.71	1	174.50	172.50	12.3	39,204	0.03%
2024/05/07	2.1	179.52	0	0.00	178.00	2.1	38,428	0.01%
2024/05/06	2	180.00	21	180.50	180.50	-19	38,171	-0.05%
2024/05/03	3.2	179.72	1	181.00	180.00	2.2	38,082	0.01%
2024/05/02	4.1	184.46	1.4	184.37	181.50	2.7	37,955	0.01%
2024/04/30	1	186.50	2	190.00	189.50	-1	37,605	0.00%
2024/04/29	1	188.50	51.7	191.13	191.50	-50.7	37,284	-0.14%
2024/04/26	1.2	184.52	7.7	185.83	187.00	-6.6	36,888	-0.02%
2024/04/25	1	180.50	10	180.64	181.00	-9	36,262	-0.02%
2024/04/24	1	178.00	2.1	179.72	180.00	-1.1	36,522	0.00%
2024/04/23	2.2	174.23	1	174.00	173.50	1.2	36,537	0.00%
2024/04/22	6.2	175.02	12	181.21	174.00	-5.8	36,681	-0.02%
2024/04/19	2	177.25	13.1	174.12	172.50	-11.1	36,159	-0.03%
2024/04/18	0.1	169.08	0	0.00	168.00	0.1	36,032	0.00%
2024/04/17	0.3	170.50	0	0.00	170.50	0.3	36,093	0.00%
2024/04/16	3.2	173.17	0	0.00	170.50	3.2	36,505	0.01%
2024/04/15	0.3	178.50	7	178.00	178.00	-6.7	37,006	-0.02%
2024/04/12	1.3	175.32	1	174.50	176.50	0.3	37,086	0.00%
2024/04/11	0.2	174.50	12	172.04	175.00	-11.8	37,542	-0.03%
2024/04/10	12	170.54	1	170.00	169.00	11	38,445	0.03%
2024/04/09	115.1	170.50	235	171.50	171.00	-120	39,073	-0.31%	大買/大賣/鉅額交易
2024/04/08	12	165.33	2	167.25	168.00	10	39,673	0.03%
2024/04/03	1.1	165.55	5	166.00	165.00	-3.9	39,600	-0.01%
2024/04/02	54.6	167.23	2	165.75	165.50	52.6	39,719	0.13%
2024/04/01	68.2	169.48	8	169.19	167.50	60.2	39,542	0.15%
2024/03/29	17.3	174.19	17.1	176.43	172.00	0.3	39,509	0.00%
2024/03/28	3.1	175.48	3	176.83	176.00	0.1	39,026	0.00%
2024/03/27	0	0.00	3	174.67	175.50	-3	38,886	-0.01%
2024/03/26	20.2	170.91	20.6	170.26	171.50	-0.4	39,666	0.00%
2024/03/25	6	171.75	5	173.50	173.50	1	40,019	0.00%
2024/03/22	15.2	171.24	9	170.67	170.00	6.2	40,849	0.02%
2024/03/21	11	177.36	6	176.67	175.00	5	41,611	0.01%
2024/03/20	23	178.56	11.2	183.54	176.00	11.8	41,532	0.03%
2024/03/19	5.2	169.17	7	172.29	177.00	-1.8	40,415	0.00%
2024/03/18	16.3	162.74	12	163.50	164.50	4.3	39,780	0.01%
2024/03/15	49.1	168.11	35.3	166.96	166.50	13.8	40,039	0.03%
2024/03/14	19.5	183.92	7.4	183.84	183.50	12.1	38,795	0.03%
2024/03/13	9	191.50	10	191.50	191.00	-1	38,018	0.00%
2024/03/12	2	182.00	4.1	185.01	187.50	-2.1	37,317	-0.01%
2024/03/11	6.1	179.94	1.4	180.14	180.00	4.7	36,896	0.01%
2024/03/08	10.1	179.39	12.3	181.77	179.50	-2.3	36,775	-0.01%
2024/03/07	2	176.75	5	177.89	177.50	-3	36,257	-0.01%
2024/03/06	1.5	171.03	0	0.00	171.50	1.5	35,864	0.00%
2024/03/05	1.2	172.96	4.6	174.30	173.50	-3.4	35,697	-0.01%
2024/03/04	0.1	163.50	15.8	170.26	172.00	-15.7	35,258	-0.04%
2024/03/01	2.1	165.24	3	165.67	165.00	-0.9	34,722	0.00%
2024/02/29	0	0.00	170.2	164.22	165.50	-170.2	34,435	-0.49%	大賣/鉅額交易
2024/02/27	151.8	161.25	125	160.85	159.50	26.8	33,938	0.08%	大買/大賣/
2024/02/26	91	159.09	2	159.50	160.00	89	33,830	0.26%
2024/02/23	1.3	159.83	2	163.50	159.50	-0.7	33,829	0.00%
2024/02/22	2.4	162.42	17.4	161.06	162.50	-15	33,543	-0.04%
2024/02/21	1.1	155.64	2	157.25	155.00	-0.9	32,882	0.00%
2024/02/20	0	0.00	18.1	153.14	153.50	-18.1	32,583	-0.06%
2024/02/19	0.3	148.19	0	0.00	149.00	0.3	32,553	0.00%
2024/02/16	3	150.00	1	150.00	148.00	2	32,785	0.01%
2024/02/15	9.2	147.32	10	147.95	149.00	-0.8	33,361	0.00%
2024/02/05	2	152.50	2	152.00	152.00	0	33,037	0.00%
2024/02/02	7.2	151.00	2	152.50	150.00	5.2	32,998	0.02%
2024/02/01	33	156.42	8	153.88	157.00	25	32,542	0.08%
2024/01/31	5	150.70	1	150.50	150.50	4	32,117	0.01%
2024/01/30	0	0.00	667	151.71	151.50	-667	32,035	-2.08%	大賣/鉅額交易
2024/01/29	9.1	150.55	0	0.00	151.50	9.1	32,167	0.03%
2024/01/26	6.1	150.67	2	153.00	151.00	4.1	32,157	0.01%
2024/01/25	6	151.58	3	152.67	151.50	3	32,011	0.01%
2024/01/24	1	156.00	1	154.96	153.50	0	31,874	0.00%
2024/01/23	4	153.88	3	153.33	152.50	1	31,848	0.00%
2024/01/22	22	150.07	2	152.00	152.50	20	31,840	0.06%
2024/01/19	0.3	155.36	0	0.00	155.00	0.3	31,526	0.00%
2024/01/18	0	0.00	3.1	156.62	158.00	-3.1	31,319	-0.01%
2024/01/17	4.1	152.22	1	152.50	152.50	3.1	30,863	0.01%
2024/01/16	7.1	155.55	10	154.55	153.50	-2.9	30,351	-0.01%
2024/01/15	8	158.56	5	159.00	158.50	3	29,887	0.01%
2024/01/12	113	155.87	9	155.00	156.50	104	29,552	0.35%	大買/鉅額交易
2024/01/11	3	149.50	3	149.67	149.00	0	28,933	0.00%
2024/01/10	60.1	147.91	4	147.38	148.00	56.1	28,833	0.19%
2024/01/09	516	151.06	728.2	151.24	151.50	-212.2	28,159	-0.75%	大買/大賣/鉅額交易
2024/01/08	165.6	160.38	9	160.39	160.50	156.6	27,201	0.58%	大買/鉅額交易
2024/01/05	12	161.58	9	161.67	162.50	3	26,660	0.01%
2024/01/04	17.3	160.18	18.5	160.93	161.00	-1.2	26,027	0.00%
2024/01/03	5.1	154.28	10.1	153.90	155.00	-5	25,080	-0.02%
2024/01/02	28	153.13	22	150.98	151.00	6	24,376	0.02%
2023/12/29	67	143.46	0	0.00	143.50	67	23,571	0.28%
2023/12/28	8.1	144.11	7	143.43	143.00	1.1	23,503	0.00%
2023/12/27	187.2	149.36	5	148.90	147.00	182.2	23,295	0.78%	大買/鉅額交易
2023/12/26	72	146.47	2	145.50	146.50	70	23,118	0.30%
2023/12/25	92.5	144.50	9	143.28	142.00	83.5	22,603	0.37%
2023/12/22	5	151.70	10.3	151.79	153.00	-5.3	21,338	-0.02%
2023/12/21	13	151.50	5	150.70	152.00	8	20,511	0.04%
2023/12/20	5	146.70	14	145.71	148.00	-9	19,284	-0.05%
2023/12/19	55	146.30	8	145.06	147.00	47	18,551	0.25%
2023/12/18	123	142.06	8.4	142.31	141.50	114.6	17,480	0.66%	大買/鉅額交易
2023/12/15	5	132.50	13.5	134.06	134.00	-8.5	16,324	-0.05%
2023/12/14	1	128.50	1	128.50	129.00	0	15,980	0.00%
2023/12/13	9	127.33	34	127.97	129.50	-25	16,287	-0.15%
2023/12/12	11	126.91	24	128.23	129.00	-13	17,166	-0.08%
2023/12/11	0	0.00	8	121.38	122.00	-8	16,528	-0.05%
2023/12/07	3	115.50	2	115.50	115.50	1	16,004	0.01%
2023/12/06	4	116.88	3	117.00	117.00	1	16,028	0.01%
2023/12/05	3	117.17	3	118.00	117.50	0	15,952	0.00%
2023/12/04	1	118.00	4.1	117.49	118.50	-3.1	15,627	-0.02%
2023/12/01	2	114.50	6	114.50	114.50	-4	15,074	-0.03%
2023/11/29	2	112.25	4	112.00	112.00	-2	15,059	-0.01%
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	1	113.00	0	0.00	113.50	1	14,933	0.01%
2023/11/24	0	0.00	5	112.00	113.00	-5	14,895	-0.03%
2023/11/22	1	111.51	5	113.00	112.00	-4	14,926	-0.03%
2023/11/21	1	113.00	1	113.50	113.50	0	14,894	0.00%
2023/11/20	1.1	113.91	0	0.00	114.00	1.1	14,878	0.01%
2023/11/17	3.1	115.16	0	0.00	115.00	3.1	14,806	0.02%
2023/11/16	2	116.50	10	117.00	117.00	-8	14,770	-0.05%
2023/11/15	0	0.00	61	114.42	115.50	-61	14,653	-0.42%
2023/11/14	11	116.27	10	114.30	114.00	1	15,129	0.01%
2023/11/13	0.2	109.00	0	0.00	108.50	0.2	14,642	0.00%
2023/11/10	0	0.00	3	109.50	109.00	-3	14,845	-0.02%
2023/11/08	2.1	107.57	0	0.00	107.50	2.1	15,081	0.01%
2023/11/07	0.1	108.50	0	0.00	108.50	0.1	15,173	0.00%
2023/11/06	3.1	108.85	0.2	109.00	109.00	2.9	15,305	0.02%
2023/11/03	0	0.00	6	112.25	113.00	-6	15,267	-0.04%
2023/11/02	0	0.00	4	109.50	110.50	-4	15,404	-0.03%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/30	0	0.00	3	109.17	110.00	-3	16,294	-0.02%
2023/10/26	0	0.00	1	104.50	106.50	-1	16,883	-0.01%
2023/10/23	2	103.00	0	0.00	103.50	2	18,210	0.01%
2023/10/18	1	103.98	0	0.00	102.50	1	18,937	0.01%
2023/10/16	1	103.00	0	0.00	104.00	1	19,727	0.01%
2023/10/13	0	0.00	0	105.00	105.00	0	20,186	0.00%
2023/10/11	48.3	105.35	40.1	103.50	103.50	8.2	20,907	0.04%
2023/10/06	3	111.50	3	113.00	111.00	0	21,333	0.00%
2023/10/05	1	112.00	0	0.00	112.00	1	21,800	0.00%
2023/10/04	0	0.00	20	109.25	110.00	-20	22,082	-0.09%
2023/10/03	0.2	111.00	0.4	112.00	110.50	-0.2	22,392	0.00%
2023/10/02	2.1	112.51	9.3	112.89	113.50	-7.2	22,820	-0.03%
2023/09/27	10	116.00	0	0.00	116.00	10	24,267	0.04%
2023/09/26	0.1	115.50	1	115.00	115.50	-1	27,344	0.00%
2023/09/25	0	115.00	5	115.50	116.00	-5	28,400	-0.02%
2023/09/22	5	114.80	0	0.00	114.50	5	30,676	0.02%
2023/09/21	4.1	115.39	0.3	115.50	115.50	3.8	32,343	0.01%
2023/09/20	47	117.17	0.5	118.00	117.50	46.5	32,854	0.14%
2023/09/19	1	115.50	1	115.50	116.00	0	33,020	0.00%
2023/09/18	6.1	118.40	2.8	117.75	117.00	3.3	33,391	0.01%
2023/09/15	12	116.17	20.2	116.16	118.50	-8.2	33,494	-0.02%
2023/09/14	0	0.00	14	109.07	109.50	-14	32,626	-0.04%
2023/09/13	1	106.50	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.00	4	106.00	106.50	-3	33,615	-0.01%
2023/09/08	1.3	106.88	3	107.33	107.00	-1.7	34,493	0.00%
2023/09/06	0	107.50	0	0.00	107.00	0	35,038	0.00%
2023/09/05	1.1	107.50	2	108.25	108.50	-0.9	35,164	0.00%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	2	105.50	1	106.00	105.50	1	35,625	0.00%
2023/08/30	0	0.00	5	106.00	105.50	-5	36,167	-0.01%
2023/08/29	1	105.00	0	0.00	105.50	1	36,398	0.00%
2023/08/28	2	105.00	0	0.00	105.00	2	36,584	0.01%
2023/08/25	1	106.50	2	106.00	105.50	-1	36,830	0.00%
2023/08/24	1	106.00	1	106.00	106.00	0	37,012	0.00%
2023/08/23	0.1	106.50	1.1	106.04	106.50	-1	37,332	0.00%
2023/08/21	2.2	105.27	1	105.00	105.00	1.2	37,731	0.00%
2023/08/18	3	108.00	9	109.06	107.00	-6	37,575	-0.02%
2023/08/17	2	105.00	4	105.38	106.00	-2	36,942	-0.01%
2023/08/16	3.2	104.83	1	105.50	104.00	2.2	36,917	0.01%
2023/08/15	3	106.17	0	0.00	106.00	3	36,768	0.01%
2023/08/14	2.2	106.45	6	106.25	106.50	-3.8	36,783	-0.01%
2023/08/11	2	105.50	23.4	107.78	108.00	-21.4	36,707	-0.06%
2023/08/10	0	0.00	3	107.00	107.00	-3	36,734	-0.01%
2023/08/09	1.4	106.93	0	0.00	106.50	1.4	36,859	0.00%
2023/08/08	1	107.00	5	107.00	107.50	-4	36,719	-0.01%
2023/08/07	22	105.70	16	105.53	106.50	6	36,651	0.02%
2023/08/04	1.4	107.14	5.1	107.61	109.00	-3.7	36,474	-0.01%
2023/08/02	10.1	104.01	0	0.00	105.00	10.1	36,055	0.03%
2023/08/01	3	104.67	5.1	105.50	105.50	-2.1	35,949	-0.01%
2023/07/31	17	106.38	2	106.75	104.00	15	35,838	0.04%
2023/07/28	3	107.17	5.1	106.52	107.50	-2.1	35,459	-0.01%
2023/07/27	1.7	103.00	0.5	103.00	103.00	1.3	35,471	0.00%
2023/07/26	1.1	100.58	1.2	102.43	102.00	-0.2	35,888	0.00%
2023/07/25	1	100.00	0	0.00	99.70	1	35,577	0.00%
2023/07/24	12.1	99.89	4	99.75	99.30	8.1	35,591	0.02%
2023/07/21	1.1	100.14	1.1	100.53	101.00	0	35,463	0.00%
2023/07/20	1.1	99.82	7.1	99.97	101.00	-6	35,242	-0.02%
2023/07/19	3	98.83	1	100.00	98.10	2	34,939	0.01%
2023/07/18	20	99.16	3	98.70	98.60	17	34,607	0.05%
2023/07/17	1.2	98.50	2.2	97.92	98.40	-1	34,323	0.00%
2023/07/14	6	97.33	2	97.90	96.50	4	34,205	0.01%
2023/07/13	20.4	97.37	16.2	98.69	95.90	4.2	34,165	0.01%
2023/07/12	4.3	100.86	21	100.50	100.50	-16.7	33,790	-0.05%
2023/07/11	2.1	103.57	0	103.00	104.00	2.1	33,810	0.01%
2023/07/10	4.1	104.27	13	106.00	104.50	-8.9	33,576	-0.03%
2023/07/07	31	107.92	18.5	107.50	108.00	12.5	33,543	0.04%
2023/07/06	54.1	107.11	19.1	106.00	106.50	35	33,027	0.11%
2023/07/05	4.1	105.02	18.7	104.12	107.00	-14.6	32,746	-0.04%
2023/07/04	68.2	107.80	44.4	106.70	105.50	23.9	31,898	0.07%
2023/07/03	12.1	100.54	13.1	101.97	102.50	-1	28,846	0.00%
2023/06/30	15.2	91.61	8.5	93.28	93.50	6.6	27,771	0.02%
2023/06/29	30	154.25	98.4	154.65	155.00	-68.4	25,531	-0.27%
2023/06/28	20	158.60	23	158.39	157.50	-3	23,792	-0.01%
2023/06/27	0	0.00	8	161.44	161.00	-8	23,207	-0.03%
2023/06/26	1	159.00	11	159.46	160.00	-10	22,956	-0.04%
2023/06/21	45.2	160.09	3	160.83	158.00	42.2	22,405	0.19%
2023/06/20	24.1	162.96	6	163.75	162.50	18.1	22,028	0.08%
2023/06/19	9.2	163.18	5	163.90	162.00	4.2	21,797	0.02%
2023/06/16	4.3	166.27	32	163.92	166.00	-27.7	21,478	-0.13%
2023/06/15	5.1	161.80	4	162.75	162.00	1.1	21,093	0.00%
2023/06/14	6	159.92	15.3	160.86	161.50	-9.3	21,133	-0.04%
2023/06/13	3	157.00	40	157.10	157.00	-37	21,751	-0.17%
2023/06/12	2.1	153.50	15	154.93	155.50	-12.9	23,770	-0.05%
2023/06/09	5	153.40	9	154.44	155.00	-4	24,470	-0.02%
2023/06/08	3	154.33	17	154.47	154.00	-14	24,993	-0.06%
2023/06/07	3.2	151.34	0	0.00	151.00	3.2	25,857	0.01%
2023/06/06	1.1	151.50	4	151.75	151.50	-3	26,019	-0.01%
2023/06/05	20.1	151.13	4	151.00	151.00	16.1	26,045	0.06%
2023/06/02	10.2	153.20	3	154.33	152.50	7.2	26,017	0.03%
2023/06/01	6.3	153.33	0	0.00	153.50	6.3	26,177	0.02%
2023/05/31	7.2	154.35	0	0.00	153.00	7.2	26,502	0.03%
2023/05/30	3	153.83	2	156.00	153.50	1	26,649	0.00%
2023/05/29	12.2	156.00	21	156.36	157.00	-8.8	26,666	-0.03%
2023/05/26	2	150.06	17.2	152.35	152.50	-15.2	26,727	-0.06%
2023/05/25	13.1	150.27	2.4	150.08	150.00	10.7	26,905	0.04%
2023/05/24	1	152.00	4	152.00	151.50	-3	27,177	-0.01%
2023/05/23	7	152.28	4.4	152.00	151.50	2.7	27,736	0.01%
2023/05/22	2	154.00	9.2	153.62	153.50	-7.2	27,619	-0.03%
2023/05/19	5	150.60	81.1	151.50	150.50	-76.1	27,430	-0.28%
2023/05/18	2.3	151.30	2	151.50	151.00	0.3	27,342	0.00%
2023/05/17	51.2	151.49	0	0.00	151.00	51.2	27,418	0.19%
2023/05/16	40.2	151.34	1	151.50	151.00	39.2	27,540	0.14%
2023/05/15	13	149.27	15	151.43	152.50	-2	27,598	-0.01%
2023/05/12	0	0.00	4	152.38	152.50	-4	27,656	-0.01%
2023/05/11	7	152.71	0	0.00	151.00	7	27,729	0.03%
2023/05/10	4	154.50	11.2	153.90	155.00	-7.2	27,613	-0.03%
2023/05/09	5	151.00	0	0.00	151.00	5	27,411	0.02%
2023/05/08	3	150.17	0	0.00	151.00	3	27,731	0.01%
2023/05/05	1.1	151.48	4	151.38	151.50	-3	28,099	-0.01%
2023/05/04	24.1	151.88	9	151.61	150.50	15.1	28,367	0.05%
2023/05/03	92.2	151.25	66	150.00	150.00	26.2	28,270	0.09%
2023/05/02	85.1	156.52	65	155.51	155.50	20.1	27,680	0.07%
2023/04/28	5	161.70	10.8	162.87	161.50	-5.8	27,264	-0.02%
2023/04/27	19.4	159.69	10	159.50	159.00	9.4	27,278	0.03%
2023/04/26	6.1	160.00	1.1	160.62	160.00	5	27,299	0.02%
2023/04/25	1.3	162.35	2.5	165.30	162.00	-1.2	27,227	0.00%
2023/04/24	2	165.00	1	165.00	165.00	1	27,297	0.00%
2023/04/21	9	167.61	3	168.50	166.00	6	27,427	0.02%
2023/04/20	2.1	168.86	10.2	170.40	170.50	-8.1	27,297	-0.03%
2023/04/19	2	169.23	0.1	169.00	168.00	1.9	27,522	0.01%
2023/04/18	12	172.00	3.1	170.89	170.00	8.9	27,398	0.03%
2023/04/17	1	172.50	2.1	173.27	174.50	-1.1	27,159	0.00%
2023/04/14	6	168.50	17.2	169.32	170.00	-11.2	26,921	-0.04%
2023/04/13	3	165.67	1	167.00	166.50	2	26,615	0.01%
2023/04/12	6	166.17	10.1	165.86	166.50	-4.1	26,726	-0.02%
2023/04/11	5.1	165.11	14	164.64	164.50	-8.9	26,529	-0.03%
2023/04/10	19	163.76	14.3	165.26	163.50	4.7	26,684	0.02%
2023/04/07	21.1	162.51	6.1	161.53	163.50	15	26,603	0.06%
2023/04/06	11.1	159.59	3	160.00	158.00	8.1	26,571	0.03%
2023/03/31	2	159.50	5	159.20	158.50	-3	26,943	-0.01%
2023/03/30	2	158.75	0	0.00	158.00	2	27,792	0.01%
2023/03/29	32.1	159.78	31	158.58	158.50	1.1	28,237	0.00%
2023/03/28	2	160.50	0.1	161.00	160.50	1.9	28,697	0.01%
2023/03/27	20.3	158.27	18.7	159.55	161.00	1.6	29,204	0.01%
2023/03/24	6	160.00	32	160.02	160.50	-26	30,143	-0.09%
2023/03/23	21.4	159.07	15	159.30	159.50	6.4	30,253	0.02%
2023/03/22	57.1	161.61	23	161.57	161.50	34.1	30,188	0.11%
2023/03/21	21.2	161.80	12	161.13	160.50	9.2	30,206	0.03%
2023/03/20	15.2	163.95	13	163.15	162.00	2.2	30,099	0.01%
2023/03/17	44.3	161.11	42	161.94	162.00	2.3	29,846	0.01%
2023/03/16	95.3	162.37	87.3	159.98	159.50	8	29,571	0.03%
2023/03/15	107.4	173.36	95	171.33	167.00	12.4	28,621	0.04%	大買/
2023/03/14	17	166.41	17	169.29	171.00	0	26,668	0.00%
2023/03/13	6	168.58	22	167.68	170.50	-16	25,971	-0.06%
2023/03/10	21	164.71	49.2	167.37	165.00	-28.2	25,495	-0.11%
2023/03/09	1	162.50	4.1	164.50	164.50	-3.1	24,452	-0.01%
2023/03/08	6	161.91	0	0.00	161.00	6	24,366	0.02%
2023/03/07	0	0.00	0.1	164.36	166.00	-0.1	24,298	0.00%
2023/03/06	14.6	163.25	12	164.00	164.50	2.6	24,396	0.01%
2023/03/03	16	160.06	8.8	161.89	163.00	7.2	24,567	0.03%
2023/03/02	6	160.50	22	159.91	160.50	-16	24,620	-0.07%
2023/02/24	1	157.00	0	0.00	157.00	1	24,337	0.00%
2023/02/23	0	0.00	16	156.60	158.00	-16	24,160	-0.07%
2023/02/22	5	153.20	4	155.13	152.50	1	23,941	0.00%
2023/02/21	4	149.38	115.9	152.62	155.00	-111.9	23,692	-0.47%	大賣/鉅額交易
2023/02/20	10	145.50	1	147.00	147.00	9	23,485	0.04%
2023/02/17	2	146.00	0	0.00	146.00	2	23,860	0.01%
2023/02/16	84	146.95	4.1	147.50	148.00	80	24,474	0.33%
2023/02/15	5.4	147.06	4	148.00	146.50	1.4	25,323	0.01%
2023/02/14	0.2	148.50	13.1	147.27	149.00	-12.9	25,695	-0.05%
2023/02/13	93.1	142.69	85	143.48	143.50	8.1	25,862	0.03%
2023/02/10	14.1	147.04	1	147.50	147.00	13.1	26,416	0.05%
2023/02/09	4.1	150.62	80	151.50	150.00	-76	26,872	-0.28%
2023/02/08	14.6	151.50	5	151.20	151.50	9.6	27,255	0.04%
2023/02/07	30.1	151.00	2.1	151.06	151.00	27.9	27,677	0.10%
2023/02/06	117.3	151.40	41	151.05	151.00	76.3	28,290	0.27%	大買/
2023/02/03	1.1	157.09	1	159.50	157.00	0.1	28,298	0.00%
2023/02/02	5.1	155.00	101.2	155.04	156.00	-96.1	28,433	-0.34%	大賣/
2023/02/01	2	151.75	1	152.50	152.00	1	28,501	0.00%
2023/01/31	1.1	151.98	0	0.00	152.00	1.1	28,789	0.00%
2023/01/30	12	151.42	3	150.50	150.50	9	29,351	0.03%
2023/01/17	26.2	152.81	2	153.50	152.50	24.2	29,516	0.08%
2023/01/16	97	151.09	62	150.84	151.50	35	29,949	0.12%
2023/01/13	54	153.00	14.9	152.94	152.50	39.1	30,224	0.13%
2023/01/12	65	153.95	65	152.63	152.50	0	31,040	0.00%
2023/01/11	2.1	157.07	3	158.17	156.50	-0.9	31,456	0.00%
2023/01/10	30	155.50	30	155.75	155.50	0	31,952	0.00%
2023/01/09	25	155.36	25	155.12	155.00	0	33,062	0.00%
2023/01/06	21	157.10	21	158.40	159.00	0	33,377	0.00%
2023/01/05	31	157.24	34	159.41	156.50	-3	33,744	-0.01%
2023/01/04	64.4	158.05	63	156.00	156.00	1.4	34,379	0.00%
2023/01/03	12.1	160.88	12	160.13	160.00	0.1	34,692	0.00%
2022/12/30	5	161.50	7	162.43	163.00	-2	34,774	-0.01%
2022/12/28	5	160.10	1	160.00	159.00	4	35,835	0.01%
2022/12/27	3.3	165.13	1	165.00	162.50	2.3	36,335	0.01%
2022/12/26	12	163.67	2	163.25	162.50	10	37,155	0.03%
2022/12/23	24	167.10	24	166.85	167.50	0	37,680	0.00%
2022/12/22	16	168.50	20.1	169.43	171.50	-4.1	37,869	-0.01%
2022/12/21	2	163.75	6.1	164.35	164.00	-4.1	37,883	-0.01%
2022/12/20	17.2	160.59	12	159.04	158.50	5.2	38,220	0.01%
2022/12/19	8	163.75	3	163.83	162.00	5	38,917	0.01%
2022/12/16	10	163.50	17.5	161.73	164.00	-7.5	39,083	-0.02%
2022/12/15	4	154.63	106.4	154.10	157.00	-102.4	38,991	-0.26%	大賣/鉅額交易
2022/12/14	139	152.01	27	151.61	152.00	112	39,638	0.28%	大買/鉅額交易
2022/12/13	0	0.00	10	156.20	155.00	-10	40,008	-0.02%
2022/12/12	1	154.50	2	155.50	154.50	-1	40,766	0.00%
2022/12/09	0.4	153.25	1	152.50	154.50	-0.6	41,625	0.00%
2022/12/07	11	150.64	12.1	152.25	151.50	-1.1	44,222	0.00%
2022/12/06	13.1	154.13	8	152.75	152.50	5.1	44,704	0.01%
2022/12/05	34	159.12	6	160.41	159.00	28	45,493	0.06%
2022/12/02	8	159.44	5.1	159.98	158.50	3	45,703	0.01%
2022/12/01	7.1	162.92	23	166.13	162.00	-15.9	46,812	-0.03%
2022/11/30	4	161.63	3	161.83	163.00	1	46,930	0.00%
2022/11/29	1	157.50	6.1	159.11	161.00	-5.1	47,245	-0.01%
2022/11/28	30.2	158.63	6	159.67	157.50	24.2	47,987	0.05%
2022/11/25	23.2	161.78	44	162.55	160.50	-20.8	48,129	-0.04%
2022/11/24	1.5	155.72	22.9	156.70	161.00	-21.4	48,659	-0.04%
2022/11/23	1	152.00	7.8	152.94	153.50	-6.8	48,593	-0.01%
2022/11/22	3	149.83	5	149.70	150.50	-2	48,960	0.00%
2022/11/21	20	148.10	13	149.08	147.50	7	49,966	0.01%
2022/11/18	17	151.18	6.1	153.65	150.50	11	50,925	0.02%
2022/11/17	7	154.86	6	154.58	154.00	1	52,546	0.00%
2022/11/16	13	154.08	8	155.25	154.50	5	53,035	0.01%
2022/11/15	0	0.00	0.5	154.76	155.00	-0.5	54,115	0.00%
2022/11/14	5	153.50	6	154.50	155.50	-1	55,197	0.00%
2022/11/11	33	152.04	12	150.00	150.00	21	56,578	0.04%
2022/11/10	3	150.50	17	150.38	151.00	-14	57,418	-0.02%
2022/11/09	0.1	148.50	2.1	147.51	148.50	-2	58,833	0.00%
2022/11/08	11	148.27	12	147.75	147.50	-1	59,257	0.00%
2022/11/07	7	143.43	10	143.20	143.50	-3	59,292	-0.01%
2022/11/04	8.1	137.75	9	135.29	139.00	-0.9	59,938	0.00%
2022/11/03	7.1	135.00	7	134.00	135.00	0.1	60,344	0.00%
2022/11/02	5	136.70	1	138.50	137.00	4	61,818	0.01%
2022/11/01	5	137.20	5.1	137.97	135.00	-0.1	62,196	0.00%
2022/10/31	10.2	135.52	21.4	135.41	137.50	-11.2	62,743	-0.02%
2022/10/28	1	139.50	2	139.50	137.50	-1	62,905	0.00%
2022/10/27	2	141.50	2.2	138.94	142.50	-0.2	63,650	0.00%
2022/10/26	8	135.07	5	136.00	139.00	3	64,661	0.00%
2022/10/25	9	138.72	12.5	138.48	139.00	-3.5	65,425	-0.01%
2022/10/24	8	140.56	13	141.12	137.50	-5	66,456	-0.01%
2022/10/21	4	136.75	6.1	136.84	135.50	-2.1	67,585	0.00%
2022/10/20	37	134.41	35	134.53	137.00	2	67,859	0.00%
2022/10/19	8	144.25	13	143.96	144.00	-5	68,054	-0.01%
2022/10/18	17	141.56	35	141.63	141.00	-18	68,950	-0.03%
2022/10/17	36.1	139.59	32	139.45	140.00	4.1	69,802	0.01%
2022/10/14	4	148.25	6	149.58	152.50	-2	70,879	0.00%
2022/10/13	9.1	145.07	20.1	145.87	144.50	-11	71,431	-0.02%
2022/10/12	21	149.12	4	148.88	147.00	17	73,758	0.02%
2022/10/11	2.1	155.78	15.6	156.07	156.00	-13.5	74,873	-0.02%
2022/10/07	14	155.57	3.3	155.26	155.50	10.7	76,526	0.01%
2022/10/06	91.3	154.16	69	154.83	155.50	22.3	79,300	0.03%
2022/10/05	53.6	153.85	83	155.07	155.50	-29.4	80,642	-0.04%
2022/10/04	9	151.22	9	153.17	150.50	0	82,828	0.00%
2022/10/03	44	149.51	62.1	149.14	149.50	-18.1	84,746	-0.02%
2022/09/30	38	140.41	64	140.70	146.00	-26	89,404	-0.03%
2022/09/29	24	146.06	17	146.23	144.00	7	92,868	0.01%
2022/09/28	41	146.48	31.8	144.24	144.00	9.2	95,013	0.01%
2022/09/27	2	149.75	55.4	151.36	153.50	-53.4	96,326	-0.06%
2022/09/26	33.2	148.04	27	147.06	145.50	6.2	98,920	0.01%
2022/09/23	7.8	159.17	10.9	159.56	158.00	-3.2	101,954	0.00%
2022/09/22	37.1	160.44	24	155.98	156.00	13.1	103,290	0.01%
2022/09/21	8	171.94	22.4	167.93	166.50	-14.4	105,540	-0.01%
2022/09/20	64.1	171.40	14	170.61	172.50	50.1	106,936	0.05%
2022/09/19	24.7	180.12	13	176.42	169.00	11.7	109,423	0.01%
2022/09/06	7.1	80.72	12.2	80.70	80.80	-5.1	109,750	0.00%
2022/09/05	40.1	79.13	39.1	80.53	80.00	1	110,450	0.00%
2022/09/02	99.1	83.14	47	82.28	79.70	52.1	111,134	0.05%
2022/09/01	48	87.34	38	86.75	86.20	10	110,104	0.01%
2022/08/31	16.1	87.22	22	87.36	88.30	-5.9	111,154	-0.01%
2022/08/30	35.1	88.30	11.2	88.32	88.00	24	110,653	0.02%
2022/08/29	46.6	87.59	44.2	87.89	87.90	2.4	110,637	0.00%
2022/08/26	10.5	93.93	12.1	93.88	93.50	-1.6	110,403	0.00%
2022/08/25	10.5	93.88	6.2	93.27	93.20	4.4	110,452	0.00%
2022/08/24	28.1	93.30	25	94.45	92.10	3.1	110,843	0.00%
2022/08/23	15	95.38	10	95.23	95.10	5	111,196	0.00%
2022/08/22	15	95.47	4	95.75	95.00	11	111,536	0.01%
2022/08/19	31	98.12	33	98.06	98.00	-2	111,307	0.00%
2022/08/18	20	98.27	11.2	98.64	97.80	8.8	111,482	0.01%
2022/08/17	8.2	98.98	43	99.16	98.30	-34.8	111,900	-0.03%
2022/08/16	27.4	98.30	27	98.09	97.10	0.4	112,179	0.00%
2022/08/15	39.2	100.39	52.1	99.97	99.50	-12.9	113,986	-0.01%
2022/08/12	10	103.40	36	103.58	104.00	-26	113,201	-0.02%
2022/08/11	39	105.09	15	104.20	103.00	24	114,580	0.02%
2022/08/10	35	104.50	54	103.29	103.00	-19	113,853	-0.02%
2022/08/09	56	103.07	55.1	104.25	105.00	0.9	113,610	0.00%
2022/08/08	34	97.93	53	99.41	101.00	-19	113,561	-0.02%
2022/08/05	42	96.92	43.1	97.77	99.20	-1.1	112,786	0.00%
2022/08/04	28.1	93.11	17	93.74	94.00	11.1	112,735	0.01%
2022/08/03	24	93.33	22	93.23	93.20	2	113,100	0.00%
2022/08/02	35.2	93.36	44	93.38	93.30	-8.8	114,082	-0.01%
2022/08/01	15	96.19	8	96.36	96.60	7	114,967	0.01%
2022/07/29	31	94.86	43.3	95.55	95.50	-12.3	116,058	-0.01%
2022/07/28	36	93.99	59	91.98	92.00	-23	116,037	-0.02%
2022/07/27	9	93.33	16	93.49	94.00	-7	116,797	-0.01%
2022/07/26	18	92.13	39	91.83	91.70	-21	116,958	-0.02%
2022/07/25	44	91.82	17	91.88	92.10	27	117,984	0.02%
2022/07/22	30.3	94.02	55	94.17	94.20	-24.7	117,754	-0.02%
2022/07/21	18	92.30	20.2	92.31	93.00	-2.2	117,727	0.00%
2022/07/20	34.2	92.44	11	90.68	89.70	23.2	116,996	0.02%
2022/07/19	22	91.74	21.1	91.74	91.60	1	117,778	0.00%
2022/07/18	12	90.25	14	89.49	89.30	-2	117,285	0.00%
2022/07/15	13	89.89	12	89.58	89.30	1	117,712	0.00%
2022/07/14	27	89.53	29.1	89.57	90.60	-2.1	118,086	0.00%
2022/07/13	51	89.74	29	88.70	87.10	22	117,449	0.02%
2022/07/12	76	86.57	50	85.37	86.10	26	116,723	0.02%
2022/07/11	32	92.70	57	92.59	92.30	-25	115,616	-0.02%
2022/07/08	25	93.25	43	93.17	92.70	-18	115,425	-0.02%
2022/07/07	40	87.11	22.1	87.83	88.40	17.9	114,229	0.02%
2022/07/06	26	87.65	43.2	87.37	85.80	-17.2	113,418	-0.02%
2022/07/05	61	85.23	62.2	87.05	87.70	-1.2	112,527	0.00%
2022/07/04	21	81.16	21.2	81.52	82.50	-0.2	110,875	0.00%
2022/07/01	32.1	84.16	22	83.57	79.80	10.1	109,978	0.01%
2022/06/30	74	86.06	86	86.06	84.60	-12	108,135	-0.01%
2022/06/29	107.1	91.69	90.2	90.82	89.00	16.9	106,524	0.02%	大買/
2022/06/28	31.3	107.87	15	108.30	108.50	16.3	101,371	0.02%
2022/06/27	26	104.38	37.5	106.05	108.50	-11.5	97,932	-0.01%
2022/06/24	14.2	99.76	57.3	99.05	98.70	-43.1	96,001	-0.04%
2022/06/23	30.2	99.93	38	98.49	96.10	-7.8	95,217	-0.01%
2022/06/22	44.6	104.47	34.1	104.54	102.00	10.5	94,380	0.01%
2022/06/21	46.2	110.84	22	110.68	110.00	24.2	91,420	0.03%
2022/06/20	22.1	112.96	7	111.43	109.50	15.1	90,332	0.02%
2022/06/17	12.3	119.35	8	118.94	119.50	4.3	88,054	0.00%
2022/06/16	44.2	123.47	40	120.25	119.50	4.2	87,782	0.00%
2022/06/15	15.2	129.79	26	128.79	128.00	-10.8	87,290	-0.01%
2022/06/14	23.1	130.17	9	130.61	131.50	14.1	91,019	0.02%
2022/06/13	22.5	132.16	7	131.57	130.50	15.5	98,088	0.02%
2022/06/10	28.1	138.73	483	137.57	139.00	-454.9	101,235	-0.45%	大賣/鉅額交易
2022/06/09	39.1	140.58	24	140.21	140.00	15.1	103,838	0.01%
2022/06/08	17.1	145.82	14	145.43	145.50	3.1	105,150	0.00%
2022/06/07	13.1	144.50	14.1	144.57	144.50	-1	108,405	0.00%
2022/06/06	20	145.37	8.1	145.86	143.50	11.9	112,216	0.01%
2022/06/02	16	144.06	20	144.48	144.50	-4	117,494	0.00%
2022/06/01	2	142.00	19	144.08	144.50	-17	122,507	-0.01%
2022/05/31	28	141.57	9.2	141.62	140.50	18.8	128,602	0.01%
2022/05/30	15	144.93	2	144.50	144.00	13	130,969	0.01%
2022/05/27	4.1	143.99	17	144.03	144.50	-12.9	133,139	-0.01%
2022/05/26	20.1	143.80	37	141.66	142.00	-16.9	135,923	-0.01%
2022/05/25	7	143.14	18	143.14	143.00	-11	137,580	-0.01%
2022/05/24	8	145.13	6	143.67	142.00	2	140,648	0.00%
2022/05/23	484.3	144.50	35.5	143.97	144.00	448.8	141,672	0.32%	大買/鉅額交易
2022/05/20	23	136.30	6	135.17	135.00	17	143,505	0.01%
2022/05/19	28.7	133.52	19.2	134.65	136.00	9.5	146,445	0.01%
2022/05/18	31	137.98	37	137.53	137.50	-6	147,550	0.00%
2022/05/17	45.2	136.20	34.2	135.63	135.50	11	148,465	0.01%
2022/05/16	85.1	139.15	28	138.73	137.50	57.1	148,528	0.04%
2022/05/13	2	143.00	7.1	143.43	143.50	-5.1	147,529	0.00%
2022/05/12	113	143.44	213	142.92	139.00	-100	148,790	-0.07%	大買/大賣/
2022/05/11	44.6	146.92	12	146.50	144.50	32.6	149,339	0.02%
2022/05/10	14	146.54	12	148.46	149.00	2	149,834	0.00%
2022/05/09	16.1	149.97	10	149.35	147.00	6.1	149,854	0.00%
2022/05/06	21	153.33	38.2	151.48	154.00	-17.2	151,677	-0.01%
2022/05/05	8	152.31	12.2	153.52	152.50	-4.2	151,966	0.00%
2022/05/04	15.2	151.30	24.1	151.42	151.50	-8.9	151,229	-0.01%
2022/05/03	5.5	145.32	6.1	145.59	146.50	-0.6	151,034	0.00%
2022/04/29	5.2	143.55	22	143.48	145.00	-16.8	152,395	-0.01%
2022/04/28	6.5	139.04	2	140.50	138.00	4.5	153,466	0.00%
2022/04/27	13.1	137.80	33	136.05	140.00	-19.9	153,629	-0.01%
2022/04/26	4	140.88	4	140.13	139.00	0	154,336	0.00%
2022/04/25	30.5	140.71	21.1	140.36	139.50	9.4	154,956	0.01%
2022/04/22	14.5	146.17	25	147.30	147.50	-10.5	154,411	-0.01%
2022/04/21	12.2	146.28	30	146.85	145.50	-17.8	155,375	-0.01%
2022/04/20	28	143.21	20.1	143.70	143.50	7.9	155,690	0.01%
2022/04/19	5	140.60	12.3	141.54	141.50	-7.3	156,662	0.00%
2022/04/18	11	139.18	15	139.30	138.00	-4	157,249	0.00%
2022/04/15	28	139.98	39.5	140.48	141.50	-11.5	158,579	-0.01%
2022/04/14	12	140.42	6.2	140.50	138.00	5.8	159,052	0.00%
2022/04/13	13.2	138.43	34.2	139.29	140.00	-21	159,379	-0.01%
2022/04/12	11.5	133.76	12	134.08	134.50	-0.5	158,970	0.00%
2022/04/11	48.3	137.24	18.3	136.32	136.00	30	158,820	0.02%
2022/04/08	107	133.53	14.2	135.08	135.50	92.8	160,447	0.06%	大買/
2022/04/07	7.5	131.68	3	130.50	128.50	4.5	160,256	0.00%
2022/04/06	21.5	134.16	18	133.78	133.50	3.5	160,346	0.00%
2022/04/01	10	136.30	21.2	136.98	138.50	-11.2	161,153	-0.01%
2022/03/31	9	135.06	12.4	135.62	135.00	-3.4	160,612	0.00%
2022/03/30	11	135.05	8	135.25	135.00	3	160,879	0.00%
2022/03/29	15.5	135.88	12	135.21	135.00	3.5	160,807	0.00%
2022/03/28	28.1	131.45	17.1	132.25	133.00	11	160,703	0.01%
2022/03/25	51.4	135.42	38.1	134.52	132.50	13.3	160,740	0.01%
2022/03/24	13.7	141.60	10.5	141.28	140.50	3.3	159,508	0.00%
2022/03/23	10	143.25	7.3	143.21	143.50	2.8	159,913	0.00%
2022/03/22	17.2	143.91	16	143.03	142.50	1.2	160,671	0.00%
2022/03/21	23.1	141.79	31.2	142.56	144.50	-8.2	161,414	-0.01%
2022/03/18	53	141.63	35	141.19	141.00	18	162,524	0.01%
2022/03/17	64.2	143.93	75	143.56	146.50	-10.8	161,352	-0.01%
2022/03/16	137.7	151.81	397.3	147.30	143.00	-259.6	159,444	-0.16%	大買/大賣/鉅額交易
2022/03/15	368.4	160.20	65.2	159.39	158.00	303.2	152,784	0.20%	大買/鉅額交易
2022/03/14	26.3	163.84	22	164.05	164.50	4.2	151,725	0.00%
2022/03/11	28.1	157.24	48	158.38	160.00	-19.9	152,733	-0.01%
2022/03/10	44.1	159.37	49	158.20	156.00	-4.9	153,533	0.00%
2022/03/09	17.2	153.79	29	153.67	156.00	-11.8	153,264	-0.01%
2022/03/08	75.8	148.02	106.6	147.04	147.00	-30.9	154,489	-0.02%	大賣/
2022/03/07	70.1	155.13	39.5	153.76	151.00	30.6	149,636	0.02%
2022/03/04	508.3	167.67	518.1	165.02	159.00	-9.8	146,034	-0.01%	大買/大賣/
2022/03/03	10.1	157.82	25	157.88	160.50	-14.9	141,629	-0.01%
2022/03/02	21.1	151.98	51.3	151.69	151.50	-30.2	141,292	-0.02%
2022/03/01	51.2	146.68	89	148.15	150.50	-37.8	141,164	-0.03%
2022/02/25	8.1	144.81	15	145.40	143.50	-6.9	138,574	0.00%
2022/02/24	47.2	142.10	50.3	141.90	141.50	-3.1	137,892	0.00%
2022/02/23	16.1	145.75	15	146.33	145.00	1.1	135,778	0.00%
2022/02/22	41.2	141.43	70.3	140.73	142.50	-29.1	135,360	-0.02%
2022/02/21	46.1	145.12	64.1	146.09	147.00	-18	132,479	-0.01%
2022/02/18	18.4	138.39	54.6	138.55	141.50	-36.3	130,913	-0.03%
2022/02/17	19	134.53	9.2	135.28	133.50	9.8	130,341	0.01%
2022/02/16	29	133.76	23.6	133.91	133.50	5.4	130,324	0.00%
2022/02/15	13	131.42	3.2	131.83	132.00	9.8	131,615	0.01%
2022/02/14	43	132.17	51.1	133.08	130.00	-8.1	135,142	-0.01%
2022/02/11	18.6	132.56	27.6	133.58	131.50	-9	135,823	-0.01%
2022/02/10	9.4	130.99	486.1	129.26	132.00	-476.7	137,310	-0.35%	大賣/鉅額交易
2022/02/09	12	129.96	31.8	129.90	129.00	-19.8	141,333	-0.01%
2022/02/08	24	128.08	59.5	129.03	129.00	-35.5	142,570	-0.02%
2022/02/07	488	120.25	15.5	120.36	124.00	472.5	142,448	0.33%	大買/鉅額交易
2022/01/26	16.3	113.03	17	113.71	113.00	-0.7	145,182	0.00%
2022/01/25	33.1	111.85	26.2	110.93	110.00	6.9	146,927	0.00%
2022/01/24	45.8	112.78	69	113.75	115.00	-23.2	147,622	-0.02%
2022/01/21	68.2	118.66	27.6	116.31	115.50	40.7	148,843	0.03%
2022/01/20	19.3	123.03	22.2	123.48	124.00	-2.9	147,911	0.00%
2022/01/19	36.2	123.77	20.2	123.67	122.50	16	148,513	0.01%
2022/01/18	16.3	126.96	15.3	126.08	127.00	1	148,700	0.00%
2022/01/17	13.1	128.12	12	127.75	127.00	1.1	150,741	0.00%
2022/01/14	23.1	126.25	40.1	127.60	132.00	-17	151,250	-0.01%
2022/01/13	29.1	128.67	20.2	127.23	126.00	8.9	150,441	0.01%
2022/01/12	33.6	130.46	37.5	130.61	128.50	-3.9	150,664	0.00%
2022/01/11	21.1	135.01	23	135.04	134.00	-2	150,372	0.00%
2022/01/10	51.5	138.24	24.1	139.61	136.50	27.4	153,323	0.02%
2022/01/07	39.3	141.68	16	140.66	140.50	23.3	153,391	0.02%
2022/01/06	16	142.31	33.3	143.21	143.00	-17.3	155,682	-0.01%
2022/01/05	17.7	141.39	19	143.00	141.00	-1.3	157,420	0.00%
2022/01/04	21	139.81	15.3	139.74	140.50	5.7	160,365	0.00%
2022/01/03	60.1	136.99	50	135.75	139.50	10.1	161,661	0.01%
2021/12/30	29.1	142.09	16	142.38	142.50	13.1	162,803	0.01%
2021/12/29	23	145.11	14	144.57	144.00	9	165,151	0.01%
2021/12/28	13.1	143.58	22.4	143.87	143.50	-9.3	169,330	-0.01%
2021/12/27	3.3	139.55	5	139.60	139.50	-1.7	172,634	0.00%
2021/12/24	8	140.19	7	139.71	139.00	1	177,210	0.00%
2021/12/23	5.1	140.01	4	139.38	139.00	1.1	177,626	0.00%
2021/12/22	10	140.90	6	141.08	140.00	4	178,829	0.00%
2021/12/21	16	138.22	32	139.47	141.50	-16	180,705	-0.01%
2021/12/20	32	138.70	11.2	138.92	139.00	20.9	182,485	0.01%
2021/12/17	15	141.27	19.2	142.39	140.50	-4.2	184,112	0.00%
2021/12/16	7.1	139.86	10.6	140.95	141.00	-3.5	183,615	0.00%
2021/12/15	12	136.67	15	136.33	138.00	-3	183,159	0.00%
2021/12/14	59.1	135.13	30.5	133.99	133.00	28.6	183,106	0.02%
2021/12/13	28	141.23	14	142.21	140.00	14	181,061	0.01%
2021/12/10	41.1	141.67	19.3	141.53	140.00	21.8	182,663	0.01%
2021/12/09	11.1	144.50	29.6	144.16	146.00	-18.5	182,805	-0.01%
2021/12/08	54.3	146.27	39.6	145.98	143.50	14.7	183,955	0.01%
2021/12/07	51.4	143.57	42.2	143.43	144.00	9.2	183,428	0.01%
2021/12/06	21.2	139.87	32	139.92	141.00	-10.8	181,188	-0.01%
2021/12/03	35.3	134.48	31.4	134.54	133.50	4	180,240	0.00%
2021/12/02	41.8	130.76	82.1	130.39	133.00	-40.3	181,513	-0.02%
2021/12/01	14	124.82	8.2	124.33	124.50	5.8	179,276	0.00%
2021/11/30	6	123.92	25	123.92	124.50	-19	181,460	-0.01%
2021/11/29	13	121.85	22	121.48	120.00	-9	182,714	0.00%
2021/11/26	47	121.50	56.5	120.13	118.50	-9.5	184,621	-0.01%
2021/11/25	17	124.53	37	123.95	124.50	-20	183,392	-0.01%
2021/11/24	14	119.61	12	119.79	120.00	2	181,941	0.00%
2021/11/23	36	120.78	14	120.25	119.50	22	182,953	0.01%
2021/11/22	21	119.10	27	120.04	119.50	-6	184,329	0.00%
2021/11/19	23.3	118.67	23.1	118.91	117.00	0.2	185,580	0.00%
2021/11/18	8	119.50	19	119.71	119.00	-11	189,398	-0.01%
2021/11/17	37	117.62	22	118.00	117.00	15	192,811	0.01%
2021/11/16	17	116.32	40.2	116.16	119.50	-23.2	193,997	-0.01%
2021/11/15	29	113.76	18	112.28	112.00	11	196,466	0.01%
2021/11/12	90	111.42	79	111.43	111.50	11	199,268	0.01%
2021/11/11	105.2	116.51	80.3	119.50	109.50	24.9	198,947	0.01%	大買/
2021/11/10	47.1	122.25	44.3	121.61	120.00	2.8	197,060	0.00%
2021/11/09	77.3	122.66	43.1	122.46	122.00	34.2	197,592	0.02%
2021/11/08	92.2	117.90	125.8	120.55	124.00	-33.6	198,679	-0.02%	大賣/
2021/11/05	29	111.31	32	112.17	114.00	-3	201,236	0.00%
2021/11/04	54	114.48	42.7	113.76	109.50	11.3	204,910	0.01%
2021/11/03	41.2	111.06	24.1	111.73	112.00	17.2	206,410	0.01%
2021/11/02	18.5	103.36	25.2	104.93	105.00	-6.7	209,357	0.00%
2021/11/01	26.1	101.54	11	102.14	100.50	15.1	210,903	0.01%
2021/10/29	19	97.32	43.5	96.47	99.50	-24.5	213,497	-0.01%
2021/10/28	37.4	94.21	68	94.53	93.20	-30.6	219,262	-0.01%
2021/10/27	76.3	93.54	16	93.34	92.80	60.3	228,121	0.03%
2021/10/26	30.5	95.64	26.1	95.11	95.10	4.4	239,233	0.00%
2021/10/25	19	93.19	116.2	93.34	95.30	-97.2	246,483	-0.04%	大賣/
2021/10/22	32.1	90.24	11.1	90.02	89.20	21	254,186	0.01%
2021/10/21	2.2	92.27	4	92.80	92.20	-1.9	260,530	0.00%
2021/10/20	17.1	92.76	17	93.43	91.40	0.1	265,268	0.00%
2021/10/19	25	93.00	22	93.60	91.70	3	272,326	0.00%
2021/10/18	174.8	88.29	213.2	88.80	92.40	-38.4	280,299	-0.01%	大買/大賣/
2021/10/15	70.1	94.74	41	94.38	93.90	29.1	286,315	0.01%
2021/10/14	89	96.64	65	95.81	95.30	24	284,975	0.01%
2021/10/13	29.5	93.70	36	94.08	92.90	-6.5	281,702	0.00%
2021/10/12	61.2	92.61	56.1	93.09	90.50	5.2	279,732	0.00%
2021/10/08	25.1	101.00	21	100.76	100.00	4.1	276,342	0.00%
2021/10/07	44.1	102.98	62.6	103.94	102.50	-18.6	276,157	-0.01%
2021/10/06	61.3	99.66	89.1	99.94	97.80	-27.7	273,216	-0.01%
2021/10/05	72.3	100.87	56.1	99.81	103.00	16.2	270,476	0.01%
2021/10/04	118.1	104.92	90	104.61	102.50	28.1	266,654	0.01%	大買/
2021/10/01	162.7	119.48	188.1	115.74	113.50	-25.3	262,828	-0.01%	大買/大賣/
2021/09/30	18	124.94	15	124.77	126.00	3	258,955	0.00%
2021/09/29	28.2	124.09	22	123.16	123.00	6.2	266,397	0.00%
2021/09/28	146.1	126.15	122	126.52	125.50	24.1	272,286	0.01%	大買/大賣/
2021/09/27	35	134.63	17.1	134.23	131.50	17.9	278,548	0.01%
2021/09/24	40.2	134.00	83	133.20	134.00	-42.8	277,910	-0.02%
2021/09/23	6	128.83	5	128.00	127.50	1	276,862	0.00%
2021/09/22	11	125.27	5.4	125.09	125.00	5.7	278,003	0.00%
2021/09/17	15	127.80	35.1	127.35	128.00	-20.1	278,093	-0.01%
2021/09/16	65	124.54	65	124.93	124.00	0	278,408	0.00%
2021/09/15	116	123.49	84	123.21	124.50	32	279,439	0.01%	大買/
2021/09/14	92	127.04	60	125.73	123.50	32	279,133	0.01%
2021/09/13	61	134.07	27	134.54	132.00	34	278,137	0.01%
2021/09/10	15	129.27	45.6	131.23	133.50	-30.6	277,324	-0.01%
2021/09/09	38	126.66	20.3	126.52	126.50	17.7	276,395	0.01%
2021/09/08	73	126.96	45.6	126.69	126.00	27.4	282,336	0.01%
2021/09/07	51.9	126.15	100	125.89	128.00	-48.1	296,157	-0.02%
2021/09/06	75.1	120.96	49	119.98	118.00	26	300,566	0.01%
2021/09/03	88.3	125.87	135	125.54	125.50	-46.7	306,502	-0.02%	大賣/
2021/09/02	55.1	127.72	62	128.69	129.50	-6.9	310,347	0.00%
2021/09/01	163.1	130.78	1,624.5	130.73	128.50	-1,461.5	315,029	-0.46%	大買/大賣/鉅額交易
2021/08/31	57.3	138.03	62.6	138.22	136.00	-5.3	315,876	0.00%
2021/08/30	14.2	142.23	13.4	141.85	140.00	0.9	324,773	0.00%
2021/08/27	25.1	140.86	40	141.13	141.00	-15	330,529	0.00%
2021/08/26	74.3	141.86	56	142.21	142.50	18.3	337,701	0.01%
2021/08/25	42.1	141.32	50.2	142.08	144.00	-8.1	346,126	0.00%
2021/08/24	86.3	142.32	41	142.39	140.00	45.2	351,799	0.01%
2021/08/23	1,575	143.64	136.5	142.20	144.00	1,438.6	356,981	0.40%	大買/大賣/鉅額交易
2021/08/20	53	131.75	57	131.23	132.50	-4	363,044	0.00%
2021/08/19	84.3	134.03	45.1	133.37	128.00	39.2	368,882	0.01%
2021/08/18	30.1	128.69	75.3	131.79	136.00	-45.2	373,418	-0.01%
2021/08/17	38.5	131.65	25	130.42	126.50	13.5	379,697	0.00%
2021/08/16	8.3	131.04	40	131.80	130.50	-31.7	389,123	-0.01%
2021/08/13	41.3	135.96	82	136.40	130.50	-40.7	396,226	-0.01%
2021/08/12	68	134.48	51	133.23	137.00	17	405,746	0.00%
2021/08/11	647	133.85	2,285	132.88	132.00	-1,638	407,695	-0.40%	大買/大賣/鉅額交易
2021/08/10	162	143.76	140	141.97	139.50	22	403,656	0.01%	大買/大賣/
2021/08/09	1,081.4	146.10	62	144.10	142.50	1,019.4	405,351	0.25%	大買/鉅額交易
2021/08/06	790	145.47	110	145.34	142.00	680	410,188	0.17%	大買/大賣/鉅額交易
2021/08/05	61	141.30	558	140.02	138.50	-497	410,472	-0.12%	大賣/鉅額交易
2021/08/04	565.1	142.04	68	142.75	143.50	497.1	413,241	0.12%	大買/鉅額交易
2021/08/03	123	142.00	104.2	142.09	141.00	18.9	422,017	0.00%	大買/大賣/
2021/08/02	183	132.01	2,350.3	126.27	141.50	-2,167.2	419,806	-0.52%	大買/大賣/鉅額交易
2021/07/30	170.2	142.96	141.7	141.38	132.00	28.5	414,783	0.01%	大買/大賣/
2021/07/29	2,232.7	138.68	92.7	138.29	144.50	2,140	409,169	0.52%	大買/鉅額交易
2021/07/28	197.6	124.75	149.4	123.98	131.50	48.2	407,561	0.01%	大買/大賣/
2021/07/27	146	130.26	99	130.13	126.50	47	407,672	0.01%	大買/
2021/07/26	74.2	146.89	1,085	146.30	140.50	-1,010.8	408,233	-0.25%	大賣/鉅額交易
2021/07/23	1,096.9	153.31	90.8	150.74	154.00	1,006.1	407,402	0.25%	大買/鉅額交易
2021/07/22	171	145.65	177	144.29	143.50	-6	404,660	0.00%	大買/大賣/
2021/07/21	224.4	162.49	2,159.3	153.45	155.00	-1,934.9	404,151	-0.48%	大買/大賣/鉅額交易
2021/07/20	9.3	169.17	2	183.00	169.50	7.3	400,099	0.00%
2021/07/19	8.5	185.54	4	185.00	186.00	4.5	408,762	0.00%
2021/07/16	10.4	171.20	4.4	179.00	178.50	6	420,744	0.00%
2021/07/15	0	0.00	15.2	159.32	163.00	-15.2	426,675	0.00%
2021/07/14	38.8	152.91	40.4	150.71	148.50	-1.6	431,418	0.00%
2021/07/13	33.5	169.33	31.1	169.48	165.00	2.4	436,403	0.00%
2021/07/12	8.1	185.41	37	182.01	183.00	-28.9	440,608	-0.01%
2021/07/09	20.3	189.84	8	189.76	187.00	12.3	444,332	0.00%
2021/07/08	7.2	188.32	10.4	188.31	207.50	-3.2	453,132	0.00%
2021/07/07	8.2	208.02	18.2	215.09	202.00	-10	458,714	0.00%
2021/07/06	105.7	222.66	107	223.85	224.00	-1.3	463,239	0.00%	大買/大賣/
2021/07/05	151.9	207.77	153.9	207.99	217.00	-2	460,933	0.00%	大買/大賣/
2021/07/02	187.6	209.31	154	209.99	206.50	33.6	457,561	0.01%	大買/大賣/
2021/07/01	33.9	210.61	10.2	206.55	213.00	23.8	454,472	0.01%
2021/06/30	28.1	189.35	34.1	189.64	197.00	-6	460,040	0.00%
2021/06/29	64.9	178.30	38	176.86	179.50	26.9	463,620	0.01%
2021/06/28	13	170.40	9.2	174.32	176.00	3.8	466,807	0.00%
2021/06/25	16.2	156.72	24.6	158.62	160.00	-8.4	467,678	0.00%
2021/06/24	44	146.47	50	145.97	152.00	-6	469,148	0.00%
2021/06/23	100.5	143.17	43.3	140.17	138.50	57.3	470,103	0.01%
2021/06/22	32.3	156.61	27.4	155.78	153.50	4.9	472,134	0.00%
2021/06/21	65.7	146.55	82	150.23	152.00	-16.3	474,523	0.00%
2021/06/18	76.2	139.37	12.7	136.96	140.00	63.5	481,844	0.01%
2021/06/17	1,142.6	133.64	664	132.26	136.50	478.6	486,053	0.10%	大買/大賣/鉅額交易
2021/06/16	994.7	136.37	1,365.2	135.77	133.50	-370.5	482,407	-0.08%	大買/大賣/鉅額交易
2021/06/15	85.1	130.15	84.1	132.55	136.00	1	469,049	0.00%
2021/06/11	79.6	120.01	125.7	120.54	124.00	-46.2	462,202	-0.01%	大賣/
2021/06/10	120.9	112.71	102	112.90	113.50	18.9	455,798	0.00%	大買/大賣/
2021/06/09	80	117.14	93.3	117.92	116.00	-13.3	452,231	0.00%
2021/06/08	128.1	114.09	114	114.00	115.50	14.1	447,647	0.00%	大買/大賣/
2021/06/07	2,620.7	114.48	2,619.1	106.64	110.50	1.7	445,887	0.00%	大買/大賣/
2021/06/04	150.1	119.03	104	118.72	116.50	46.1	437,397	0.01%	大買/大賣/
2021/06/03	135.4	115.93	225	116.73	119.00	-89.6	432,526	-0.02%	大買/大賣/
2021/06/02	341.2	112.09	291.1	113.52	110.50	50.1	425,638	0.01%	大買/大賣/
2021/06/01	99	102.82	140	103.42	108.00	-41	416,036	-0.01%	大賣/
2021/05/31	198.5	101.56	162.2	101.14	98.60	36.4	408,878	0.01%	大買/大賣/
2021/05/28	146	91.12	266.6	92.04	96.40	-120.6	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	226	87.49	195	87.78	87.70	31	393,426	0.01%	大買/大賣/
2021/05/26	89.5	84.13	91	84.00	85.60	-1.5	387,304	0.00%
2021/05/25	206	83.88	256.3	83.47	82.40	-50.3	379,915	-0.01%	大買/大賣/
2021/05/24	538	86.89	451	87.72	86.40	87	373,220	0.02%	大買/大賣/
2021/05/21	358	81.61	346.3	81.77	84.70	11.7	366,431	0.00%	大買/大賣/
2021/05/20	647	78.51	508.1	79.94	77.00	138.9	363,426	0.04%	大買/大賣/鉅額交易
2021/05/19	1,561	74.77	231.1	75.15	76.30	1,329.9	353,990	0.38%	大買/大賣/鉅額交易
2021/05/18	537	69.18	31.5	68.19	69.40	505.5	354,300	0.14%	大買/鉅額交易
2021/05/17	74.4	66.44	120.7	65.25	63.10	-46.3	355,083	-0.01%	大賣/
2021/05/14	212.3	74.14	1,747	72.01	70.10	-1,534.7	348,929	-0.44%	大買/大賣/鉅額交易
2021/05/13	1,180.8	77.67	180.1	78.89	77.50	1,000.7	341,630	0.29%	大買/大賣/鉅額交易
2021/05/12	608.3	86.78	559	91.25	86.10	49.3	339,909	0.01%	大買/大賣/
2021/05/11	729.7	95.24	1,684.1	94.76	95.60	-954.4	338,553	-0.28%	大買/大賣/鉅額交易
2021/05/10	54	91.46	63.1	91.36	93.50	-9.1	328,422	0.00%
2021/05/07	101	83.14	81.1	83.00	85.00	19.9	325,581	0.01%	大買/
2021/05/06	293	83.03	110	83.14	81.10	183	323,968	0.06%	大買/大賣/鉅額交易
2021/05/05	1,443	80.61	160.1	79.34	79.90	1,282.9	320,740	0.40%	大買/大賣/鉅額交易
2021/05/04	218	82.43	1,841	79.03	78.00	-1,623	317,797	-0.51%	大買/大賣/鉅額交易
2021/05/03	126	84.72	161	85.03	86.60	-35	313,206	-0.01%	大買/大賣/
2021/04/29	96	76.31	64	75.84	79.00	32	311,289	0.01%
2021/04/28	189	78.86	410	78.03	76.80	-221	313,044	-0.07%	大買/大賣/鉅額交易
2021/04/27	141	79.21	102	78.69	77.50	39	314,226	0.01%	大買/大賣/
2021/04/26	86	74.01	177.6	75.41	76.80	-91.6	312,603	-0.03%	大賣/
2021/04/23	393	71.41	240.5	70.81	69.90	152.5	315,745	0.05%	大買/大賣/鉅額交易
2021/04/22	206.1	78.31	206	77.96	72.90	0.1	315,593	0.00%	大買/大賣/
2021/04/21	107	73.84	151.3	73.49	75.90	-44.3	308,666	-0.01%	大買/大賣/
2021/04/20	90	68.36	72	67.98	69.00	18	309,304	0.01%
2021/04/19	419.2	67.89	375	69.05	68.00	44.2	313,097	0.01%	大買/大賣/
2021/04/16	62	60.07	66	61.29	63.30	-4	312,672	0.00%
2021/04/15	428	59.34	82	59.77	59.00	346	316,287	0.11%	大買/鉅額交易
2021/04/14	1,571.2	58.74	1,733.4	58.08	59.90	-162.1	324,475	-0.05%	大買/大賣/鉅額交易
2021/04/13	124.2	56.38	61	56.49	56.90	63.2	323,391	0.02%	大買/
2021/04/12	28	54.25	90.5	54.07	55.00	-62.5	325,158	-0.02%
2021/04/09	183.5	50.34	302.3	50.60	50.00	-118.9	327,887	-0.04%	大買/大賣/鉅額交易
2021/04/08	110	51.76	53.2	51.79	52.30	56.8	328,861	0.02%	大買/
2021/04/07	96	49.65	142.3	49.80	50.50	-46.3	330,502	-0.01%	大賣/
2021/04/06	153	48.21	95	48.72	49.50	58	339,217	0.02%	大買/
2021/04/01	53.3	47.46	64	47.50	47.90	-10.7	334,420	0.00%
2021/03/31	91	45.26	120	45.66	45.50	-29	335,169	-0.01%	大賣/
2021/03/30	42	43.84	26	44.28	43.80	16	332,613	0.00%
2021/03/29	100.1	43.94	48	43.93	43.80	52.1	334,642	0.02%
2021/03/26	433	43.09	86	42.77	43.05	347	338,151	0.10%	大買/鉅額交易
2021/03/25	310	42.74	87	42.33	41.70	223	342,399	0.07%	大買/鉅額交易
2021/03/24	1,133.1	43.28	97	42.73	43.70	1,036.1	344,151	0.30%	大買/鉅額交易
2021/03/23	226	44.56	2,240	43.30	42.75	-2,014	341,620	-0.59%	大買/大賣/鉅額交易
2021/03/22	64	45.21	181.6	44.97	45.85	-117.6	335,637	-0.04%	大賣/鉅額交易
2021/03/19	415	41.79	36	41.97	41.70	379	335,053	0.11%	大買/鉅額交易
2021/03/18	70	40.88	95	40.85	41.65	-25	336,025	-0.01%
2021/03/17	17	40.04	40	40.18	40.10	-23	338,081	-0.01%
2021/03/16	245.1	39.56	55	39.82	39.60	190.1	340,095	0.06%	大買/鉅額交易
2021/03/15	93	39.60	88.8	39.59	40.00	4.2	343,638	0.00%
2021/03/12	29	38.94	56	38.81	38.80	-27	346,068	-0.01%
2021/03/11	60	38.61	88	38.72	38.15	-28	345,247	-0.01%
2021/03/10	78	38.23	76	38.33	38.05	2	343,580	0.00%
2021/03/09	13	37.50	15	37.48	38.40	-2	342,793	0.00%
2021/03/08	61	37.73	54	37.69	37.35	7	342,626	0.00%
2021/03/05	46	37.59	30	37.44	37.30	16	343,254	0.00%
2021/03/04	29	37.32	19	37.38	37.30	10	344,270	0.00%
2021/03/03	169	37.13	41	37.20	38.05	128	345,435	0.04%	大買/鉅額交易
2021/03/02	360	38.63	68	38.47	36.50	292	347,418	0.08%	大買/鉅額交易
2021/02/26	38	37.35	37	37.40	37.95	1	346,878	0.00%
2021/02/25	34	37.45	39	37.64	37.65	-5	346,065	0.00%
2021/02/24	73	37.67	60	37.72	36.75	13	346,653	0.00%
2021/02/23	68	39.14	32	39.34	38.35	36	345,278	0.01%
2021/02/22	63	39.19	271	39.20	39.40	-208	343,575	-0.06%	大賣/鉅額交易
2021/02/19	99	36.94	158	37.58	36.85	-59	341,444	-0.02%	大賣/
2021/02/18	212	37.89	182	38.04	37.45	30	340,564	0.01%	大買/大賣/
2021/02/17	94	35.79	771	35.45	36.70	-677	334,836	-0.20%	大賣/鉅額交易
2021/02/05	1,655	33.88	31	33.84	33.70	1,624	333,779	0.49%	大買/鉅額交易
2021/02/04	33	33.63	66	33.80	33.95	-33	333,977	-0.01%
2021/02/03	134	34.20	134	34.35	33.55	0	335,365	0.00%	大買/大賣/
2021/02/02	1,083	32.63	1,692.5	33.58	34.10	-609.5	334,637	-0.18%	大買/大賣/鉅額交易
2021/02/01	54	31.10	112	30.85	31.20	-58	332,819	-0.02%	大賣/
2021/01/29	61	32.22	23	31.98	31.20	38	331,287	0.01%
2021/01/28	39.5	32.33	37	32.93	33.20	2.5	329,188	0.00%
2021/01/27	1,108	32.86	1,065	33.50	32.45	43	326,737	0.01%	大買/大賣/
2021/01/26	934	33.68	377	34.18	33.65	557	324,290	0.17%	大買/大賣/鉅額交易
2021/01/25	256	36.08	1,546	36.30	35.35	-1,290	321,731	-0.40%	大買/大賣/鉅額交易
2021/01/22	2,559	33.73	1,236	34.00	35.00	1,323	317,020	0.42%	大買/大賣/鉅額交易
2021/01/21	187	31.88	737	31.92	32.10	-550	311,919	-0.18%	大買/大賣/鉅額交易
2021/01/20	712	31.17	58	30.90	30.45	654	307,578	0.21%	大買/鉅額交易
2021/01/19	126	34.22	177	34.52	32.00	-51	301,961	-0.02%	大買/大賣/
2021/01/18	726	32.68	620	34.10	34.00	106	298,582	0.04%	大買/大賣/鉅額交易
2021/01/15	855	35.98	1,552	34.60	34.25	-697	291,543	-0.24%	大買/大賣/鉅額交易
2021/01/14	279.1	38.49	799	38.77	38.05	-519.9	282,872	-0.18%	大買/大賣/鉅額交易
2021/01/13	878	37.86	337	38.56	37.45	541	277,868	0.19%	大買/大賣/鉅額交易
2021/01/12	119	40.01	127	39.81	38.55	-8	271,214	0.00%	大買/大賣/
2021/01/11	80	41.82	135	42.01	42.65	-55	263,335	-0.02%	大賣/
2021/01/08	587.1	39.46	549.1	40.24	40.30	38.1	258,827	0.01%	大買/大賣/
2021/01/07	358.3	39.32	343.5	38.91	38.45	14.8	251,081	0.01%	大買/大賣/
2021/01/06	160.6	44.44	49	44.42	42.55	111.6	239,427	0.05%	大買/鉅額交易
2021/01/05	163	44.66	83	44.77	45.50	80	232,855	0.03%	大買/
2021/01/04	255	43.85	217	43.97	44.75	38	225,311	0.02%	大買/大賣/
2020/12/31	78	39.37	194.7	39.22	40.70	-116.7	217,707	-0.05%	大賣/鉅額交易
2020/12/30	52	37.85	33	38.07	38.20	19	211,301	0.01%
2020/12/29	1,253	38.85	363	38.83	38.35	890	206,347	0.43%	大買/大賣/鉅額交易
2020/12/28	70	36.04	90.5	36.18	36.75	-20.5	193,655	-0.01%
2020/12/25	100	33.14	118	33.20	33.45	-18	191,484	-0.01%	大賣/
2020/12/24	54	31.31	36	31.08	31.00	18	186,562	0.01%
2020/12/23	126.5	30.11	84	30.32	30.70	42.5	184,624	0.02%	大買/
2020/12/22	583	32.19	830	31.87	30.20	-247	182,936	-0.14%	大買/大賣/鉅額交易
2020/12/21	127	32.62	132.4	32.34	32.55	-5.4	178,077	0.00%	大買/大賣/
2020/12/18	189	30.53	223	30.56	30.60	-34	174,642	-0.02%	大買/大賣/
2020/12/17	74	29.52	62	29.43	29.50	12	169,195	0.01%
2020/12/16	115	29.59	17	29.43	29.65	98	168,328	0.06%	大買/
2020/12/15	1,059	29.97	742	29.01	28.65	317	165,748	0.19%	大買/大賣/鉅額交易
2020/12/14	157	29.09	536	28.20	29.45	-379	161,575	-0.23%	大買/大賣/鉅額交易
2020/12/11	411	27.95	340	27.36	27.15	71	159,719	0.04%	大買/大賣/
2020/12/10	375	28.63	178	28.93	28.90	197	156,348	0.13%	大買/大賣/鉅額交易
2020/12/09	166	28.11	108.3	28.02	28.50	57.7	157,119	0.04%	大買/大賣/
2020/12/08	118	25.98	229.8	26.25	26.65	-111.8	154,716	-0.07%	大買/大賣/鉅額交易
2020/12/07	82	24.40	121	24.62	24.25	-39	149,613	-0.03%	大賣/
2020/12/04	26	24.28	11	24.47	24.20	15	148,675	0.01%
2020/12/03	38	24.73	103	24.81	24.75	-65	148,725	-0.04%	大賣/
2020/12/02	170	24.75	39	24.76	24.65	131	150,359	0.09%	大買/鉅額交易
2020/12/01	33	24.21	48	24.10	24.30	-15	149,880	-0.01%
2020/11/30	64	25.10	17	25.07	24.70	47	148,944	0.03%
2020/11/27	52	24.77	74.4	24.91	25.10	-22.4	147,374	-0.02%
2020/11/26	125	24.36	53.1	24.45	24.65	71.9	146,402	0.05%	大買/
2020/11/25	54	23.92	152	23.90	23.85	-98	145,358	-0.07%	大賣/
2020/11/24	51	23.49	51.5	23.50	23.15	-0.5	142,622	0.00%
2020/11/23	204	23.06	202	23.37	23.45	2	141,379	0.00%	大買/大賣/
2020/11/20	22	21.95	26	22.32	22.55	-4	141,017	0.00%
2020/11/19	29	22.11	21	22.03	21.95	8	142,743	0.01%
2020/11/18	9	22.14	135.1	21.68	22.50	-126.1	140,647	-0.09%	大賣/鉅額交易
2020/11/17	0.1	21.05	246	21.05	21.10	-245.9	137,819	-0.18%	大賣/鉅額交易
2020/11/16	365	20.44	6.5	20.34	20.50	358.5	138,620	0.26%	大買/鉅額交易
2020/11/13	9	20.10	20.1	20.27	20.10	-11.1	139,438	-0.01%
2020/11/12	30	19.66	33	19.42	19.50	-3	138,375	0.00%
2020/11/11	32	19.64	11	19.58	20.20	21	138,779	0.02%
2020/11/10	60	20.36	252	20.00	19.95	-192	137,101	-0.14%	大賣/鉅額交易
2020/11/09	96	21.42	8	21.45	21.70	88	131,851	0.07%
2020/11/06	4	20.19	59	20.09	20.35	-55	128,364	-0.04%
2020/11/05	23	20.01	21	20.03	19.80	2	127,834	0.00%
2020/11/04	17	19.82	67	19.47	19.80	-50	126,762	-0.04%
2020/11/03	50	19.18	13	19.27	19.25	37	125,533	0.03%
2020/11/02	81	19.45	83.8	19.27	19.20	-2.8	124,190	0.00%
2020/10/30	23	19.09	123	19.09	18.90	-100	121,735	-0.08%	大賣/
2020/10/29	124	18.73	53	18.94	18.95	71	119,885	0.06%	大買/
2020/10/28	32	19.21	143	19.05	18.80	-111	117,910	-0.09%	大賣/鉅額交易
2020/10/27	31	19.64	40.1	19.63	19.65	-9.1	115,403	-0.01%
2020/10/26	173	19.52	105	19.76	19.80	68	113,934	0.06%	大買/大賣/
2020/10/23	70.3	18.41	69	18.58	18.60	1.3	109,416	0.00%
2020/10/22	0	0.00	20.6	17.79	17.90	-20.6	106,951	-0.02%
2020/10/21	23	17.97	18	17.86	17.85	5	106,336	0.00%
2020/10/20	0	0.00	59	17.77	17.95	-59	105,733	-0.06%
2020/10/19	9	17.94	25	17.82	17.85	-16	104,644	-0.02%
2020/10/16	75	17.57	21	17.78	17.65	54	103,316	0.05%
2020/10/15	1	17.45	1	17.40	17.50	0	101,167	0.00%
2020/10/14	30	17.07	9	17.02	17.15	21	99,905	0.02%
2020/10/13	37	16.93	41	16.96	17.00	-4	98,781	0.00%
2020/10/12	41	16.42	58	16.32	16.30	-17	96,201	-0.02%
2020/10/08	20	16.60	55	16.50	16.65	-35	95,101	-0.04%
2020/10/07	35	16.65	83	16.63	16.65	-48	94,341	-0.05%
2020/10/06	32	16.25	23	16.32	16.45	9	93,537	0.01%
2020/10/05	16	16.20	52	16.32	16.45	-36	92,554	-0.04%
2020/09/30	13	15.72	44	15.75	15.85	-31	90,775	-0.03%
2020/09/29	6	15.46	7	15.70	15.45	-1	89,783	0.00%
2020/09/28	30	15.50	31	15.43	15.55	-1	88,723	0.00%
2020/09/25	93.6	15.32	156	15.28	15.40	-62.4	88,039	-0.07%	大賣/
2020/09/24	78	14.99	55	14.85	14.80	23	85,793	0.03%
2020/09/23	174	15.19	104	15.11	15.20	70	83,579	0.08%	大買/大賣/
2020/09/22	88	15.80	60.2	15.93	15.80	27.8	79,654	0.03%
2020/09/21	101	15.88	14	15.84	15.80	87	78,597	0.11%	大買/
2020/09/18	44	16.04	0	0.00	16.05	44	77,335	0.06%
2020/09/17	17	16.33	47	16.38	16.10	-30	76,254	-0.04%
2020/09/16	144	15.84	92	15.95	16.10	52	74,588	0.07%	大買/
2020/09/15	111	16.73	35	16.71	16.90	76	71,108	0.11%	大買/
2020/09/14	7	16.81	171	17.18	16.50	-164	69,318	-0.24%	大賣/鉅額交易
2020/09/11	67	18.44	15	19.04	17.70	52	64,199	0.08%
2020/09/10	1	19.10	14	19.06	19.05	-13	60,379	-0.02%
2020/09/09	65	18.78	44	18.94	19.00	21	59,235	0.04%
2020/09/08	6	18.70	4	18.55	18.70	2	57,847	0.00%
2020/09/07	106	19.13	93.5	19.15	18.80	12.5	55,986	0.02%	大買/
2020/09/04	44	18.10	57	18.16	18.80	-13	52,869	-0.02%
2020/09/03	48	17.99	17.3	18.01	18.20	30.8	51,321	0.06%
2020/09/02	20	17.53	25.7	17.41	17.60	-5.7	49,450	-0.01%
2020/09/01	4.5	17.01	13	16.97	17.20	-8.5	48,390	-0.02%
2020/08/31	30	17.34	29.3	17.35	17.40	0.8	46,838	0.00%
2020/08/28	2	16.53	5	16.56	16.35	-3	43,576	-0.01%
2020/08/27	2	16.55	18	16.32	16.25	-16	42,409	-0.04%
2020/08/26	18	16.42	18.9	16.46	16.45	-0.9	41,223	0.00%
2020/08/25	21	15.90	45.1	16.15	16.30	-24.1	39,046	-0.06%
2020/08/24	0	0.00	11	15.25	15.20	-11	34,943	-0.03%
2020/08/21	45	15.17	36	15.26	15.20	9	34,183	0.03%
2020/08/20	31	14.95	7	15.14	15.00	24	32,488	0.07%
2020/08/19	41	15.59	28.2	15.51	15.40	12.9	29,075	0.04%
2020/08/18	23	15.13	27.3	14.94	15.20	-4.3	26,709	-0.02%
2020/08/17	3	14.70	120.8	14.55	14.90	-117.8	23,874	-0.49%	大賣/鉅額交易
2020/08/14	0	0.00	43	13.11	13.55	-43	21,723	-0.20%
2020/08/12	40	12.13	0	0.00	12.20	40	18,795	0.21%
2020/08/11	5	12.40	72	12.45	12.45	-67	18,327	-0.37%
2020/08/10	1	12.15	78	11.96	12.50	-77	16,859	-0.46%
2020/08/07	0	0.00	2	11.40	11.40	-2	15,756	-0.01%
2020/07/31	0	0.00	10	11.20	11.00	-10	15,225	-0.07%
2020/07/30	0	0.00	5	10.98	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	2	10.90	10.95	-2	15,078	-0.01%
2020/07/28	4	10.73	0	0.00	10.70	4	15,109	0.03%
2020/07/24	2	10.70	0	0.00	10.70	2	15,977	0.01%
2020/07/22	2	10.90	0	0.00	10.95	2	16,134	0.01%
2020/07/14	2	10.75	10	10.75	10.70	-8	16,443	-0.05%
2020/07/10	10	11.00	1	10.80	10.75	9	16,836	0.05%
2020/07/09	11	11.10	0	0.00	11.05	11	16,775	0.07%
2020/07/08	2	11.10	0	0.00	11.15	2	16,764	0.01%
2020/07/06	10	11.05	0	0.00	11.15	10	16,800	0.06%
2020/06/19	0	0.00	1	10.90	10.80	-1	16,841	-0.01%
2020/06/16	0	0.00	2	11.15	11.25	-2	16,725	-0.01%
2020/06/15	10	10.75	0	0.00	10.75	10	16,923	0.06%
2020/06/12	1	10.60	7	10.76	10.85	-6	17,087	-0.04%
2020/06/11	2	11.10	3	11.05	10.95	-1	17,309	-0.01%
2020/06/10	1	11.30	0	0.00	11.25	1	17,420	0.01%
2020/06/09	50	11.40	1	11.35	11.30	49	17,670	0.28%
2020/06/05	0	0.00	2	11.58	11.40	-2	17,760	-0.01%
2020/06/03	0	0.00	4	11.25	11.30	-4	17,902	-0.02%
2020/06/01	0	0.00	3	11.22	11.20	-3	18,068	-0.02%
2020/05/28	5	11.15	4	11.13	10.90	1	17,750	0.01%
2020/05/25	2	10.70	0	0.00	10.75	2	17,480	0.01%
2020/05/22	0	0.00	21	10.85	10.75	-21	17,500	-0.12%
2020/05/21	36	11.01	12	11.09	11.00	24	17,444	0.14%
2020/05/20	2	10.80	0	0.00	10.75	2	16,708	0.01%
2020/05/19	2	10.80	0	0.00	10.70	2	16,592	0.01%
2020/05/15	2	10.38	0	0.00	10.45	2	16,581	0.01%
2020/05/14	2	10.45	2	10.45	10.35	0	16,696	0.00%
2020/05/13	20	10.55	20	10.55	10.60	0	16,592	0.00%
2020/05/12	1	10.60	0	0.00	10.50	1	16,654	0.01%
2020/05/11	1	10.80	10	10.85	10.75	-9	16,641	-0.05%
2020/05/08	3	10.52	0	0.00	10.55	3	16,543	0.02%
2020/05/06	1	10.55	9	10.58	10.55	-8	16,635	-0.05%
2020/05/05	4	10.58	0	0.00	10.65	4	16,636	0.02%
2020/05/04	5	10.70	0	0.00	10.75	5	16,637	0.03%
2020/04/30	5	11.00	0	0.00	11.10	5	16,615	0.03%
2020/04/29	12	10.79	4	10.80	10.70	8	16,169	0.05%
2020/04/28	0	0.00	6	10.42	10.55	-6	15,964	-0.04%
2020/04/27	4	10.18	0	0.00	10.20	4	16,250	0.02%
2020/04/24	14	9.99	0	0.00	9.94	14	16,289	0.09%
2020/04/22	2	9.88	0	0.00	9.88	2	16,290	0.01%
2020/04/21	25	9.93	0	0.00	9.88	25	16,366	0.15%
2020/04/20	10	10.15	0	0.00	10.10	10	16,196	0.06%
2020/04/17	20	10.25	0	0.00	10.25	20	16,085	0.12%
2020/04/15	2	10.43	3	10.40	10.35	-1	16,298	-0.01%
2020/04/09	10	10.05	40	10.20	10.25	-30	16,548	-0.18%
2020/04/08	13	9.62	5	9.44	9.66	8	16,231	0.05%
2020/04/07	3	9.27	5	9.32	9.26	-2	16,073	-0.01%
2020/04/06	6	8.99	0	0.00	9.11	6	15,969	0.04%
2020/04/01	6	9.14	0	0.00	9.10	6	15,850	0.04%
2020/03/31	0	0.00	3	9.37	9.25	-3	15,718	-0.02%
2020/03/30	4	9.10	0	0.00	9.23	4	15,543	0.03%
2020/03/27	3	9.54	2	9.75	9.40	1	15,373	0.01%
2020/03/26	2	9.65	0	0.00	9.67	2	15,138	0.01%
2020/03/25	0	0.00	7	9.76	9.68	-7	15,140	-0.05%
2020/03/23	8	9.15	0	0.00	9.24	8	15,121	0.05%
2020/03/20	10	9.51	0	0.00	9.60	10	14,994	0.07%
2020/03/19	4	9.11	15	9.25	9.20	-11	14,834	-0.07%
2020/03/18	43	9.81	0	0.00	9.50	43	14,626	0.29%
2020/03/17	1	9.52	2	9.49	9.42	-1	14,397	-0.01%
2020/03/16	0	0.00	10	9.99	9.86	-10	14,019	-0.07%
2020/03/13	75	10.24	3	10.20	10.45	72	13,652	0.53%
2020/03/12	1	11.45	0	0.00	11.10	1	13,317	0.01%
2020/03/11	0	0.00	2	11.65	11.55	-2	13,052	-0.02%
2020/03/10	22	11.37	0	0.00	11.70	22	13,299	0.17%
2020/03/06	30	11.67	0	0.00	11.70	30	12,639	0.24%
2020/03/05	0	0.00	6	11.81	11.85	-6	12,641	-0.05%
2020/03/02	0	0.00	1.1	11.49	11.40	-1.1	12,380	-0.01%
2020/02/27	0	0.00	50	11.55	11.55	-50	12,396	-0.40%
2020/02/24	0	0.00	50	11.55	11.55	-50	12,302	-0.41%
2020/02/21	6	11.80	0	0.00	11.75	6	12,615	0.05%
2020/02/20	0	0.00	5	11.80	11.85	-5	12,626	-0.04%
2020/02/18	5	11.55	0	0.00	11.80	5	12,318	0.04%
2020/02/12	100	11.75	0	0.00	11.80	100	12,237	0.82%
2020/02/11	0	0.00	1	11.70	11.65	-1	12,133	-0.01%
2020/02/07	0	0.00	1	11.70	11.65	-1	12,421	-0.01%
2020/02/06	3.5	11.91	0	0.00	11.95	3.5	12,973	0.03%
2020/02/03	4	11.38	7	11.20	11.45	-3	13,083	-0.02%
2020/01/31	1	11.60	0	0.00	11.75	1	13,329	0.01%
2020/01/30	2	11.70	50	11.75	11.80	-48	13,347	-0.36%
2020/01/20	3	12.95	0	0.00	12.95	3	13,050	0.02%
2020/01/14	0	0.00	2	13.30	13.20	-2	13,241	-0.02%
2020/01/10	2	13.15	14	13.11	13.15	-12	13,087	-0.09%
2020/01/09	0	0.00	55	12.90	12.85	-55	12,620	-0.44%
2020/01/08	2	12.70	0	0.00	12.60	2	12,602	0.02%
2020/01/07	2	12.95	10	12.95	12.90	-8	12,458	-0.06%
2020/01/06	0	0.00	16	13.08	13.00	-16	12,401	-0.13%
2020/01/03	0	0.00	16	12.97	13.00	-16	12,096	-0.13%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/24	0	0.00	1	12.50	12.50	-1	11,905	-0.01%
2019/12/20	1	12.50	0	0.00	12.40	1	11,969	0.01%
2019/12/18	0	0.00	3	12.70	12.65	-3	11,984	-0.03%
2019/12/17	1	12.45	2	12.45	12.50	-1	11,735	-0.01%
2019/12/13	1	12.30	10	12.32	12.40	-9	11,696	-0.08%
2019/12/09	0	0.00	5.1	12.30	12.20	-5.1	11,742	-0.04%
2019/12/05	3.4	12.31	5	12.35	12.35	-1.6	11,600	-0.01%
2019/12/04	0	0.00	7	12.30	12.35	-7	11,313	-0.06%
2019/12/03	2	12.38	0	0.00	12.45	2	11,336	0.02%
2019/11/28	0	0.00	3	12.55	12.55	-3	11,148	-0.03%
2019/11/27	479	12.50	0	0.00	12.55	479	11,136	4.30%	大買/鉅額交易
2019/11/26	0	0.00	2	12.50	12.50	-2	10,997	-0.02%
2019/11/21	5	12.58	0	0.00	12.55	5	10,902	0.05%
2019/11/20	0.3	12.80	17.4	12.46	12.85	-17.1	10,885	-0.16%
2019/11/14	3	12.50	0	0.00	12.35	3	10,800	0.03%
2019/11/12	5	12.60	7	12.60	12.65	-2	11,077	-0.02%
2019/11/11	5	12.65	0	0.00	12.70	5	11,327	0.04%
2019/11/08	10	12.80	0	0.00	12.75	10	11,311	0.09%
2019/11/07	0	0.00	5	12.70	12.65	-5	11,364	-0.04%
2019/11/06	0	0.00	2.3	12.79	12.80	-2.3	11,286	-0.02%
2019/11/05	25	12.40	479	12.48	12.65	-454	11,154	-4.07%	大賣/鉅額交易
2019/11/01	0.8	12.50	0	0.00	12.50	0.8	10,651	0.01%
2019/10/30	2	12.55	0	0.00	12.60	2	11,159	0.02%
2019/10/29	19	12.83	80	12.75	12.70	-61	10,954	-0.56%
2019/10/28	4	13.10	0	0.00	13.05	4	11,109	0.04%
2019/10/24	5	13.10	0	0.00	13.10	5	11,016	0.05%
2019/10/22	5	13.35	7	13.34	13.40	-2	11,330	-0.02%
2019/10/15	10	12.90	0	0.00	12.85	10	12,215	0.08%
2019/10/09	0	0.00	250	12.60	12.70	-250	12,238	-2.04%	大賣/鉅額交易
2019/10/01	38	13.25	0	0.00	13.25	38	12,417	0.31%
2019/09/27	0	0.00	7	13.05	13.00	-7	12,493	-0.06%
2019/09/24	3	13.05	0	0.00	13.05	3	13,149	0.02%
2019/09/20	5	13.10	7	13.10	13.10	-2	13,139	-0.02%
2019/09/16	0	0.00	20.4	13.20	13.00	-20.4	13,336	-0.15%
2019/09/12	0	0.00	6	13.30	13.30	-6	13,412	-0.04%
2019/09/09	0	0.00	503	13.15	13.20	-503	13,185	-3.81%	大賣/鉅額交易
2019/09/05	500	13.00	0	0.00	13.05	500	13,032	3.84%	大買/鉅額交易
2019/09/03	0	0.00	500	12.88	12.85	-500	12,870	-3.88%	大賣/鉅額交易
2019/08/30	500	12.78	0	0.00	12.85	500	12,900	3.88%	大買/鉅額交易
2019/08/26	3	12.55	0	0.00	12.55	3	12,879	0.02%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/21	0	0.00	3	12.55	12.50	-3	12,911	-0.02%
2019/08/20	10	12.50	0	0.00	12.50	10	12,885	0.08%
2019/08/15	10	12.60	0	0.00	12.65	10	12,550	0.08%
2019/08/14	1	13.00	5	12.80	12.90	-4	12,447	-0.03%
2019/08/13	8	13.20	8	13.20	13.10	0	12,140	0.00%
2019/08/12	250	13.40	0	0.00	13.35	250	12,134	2.06%	大買/鉅額交易
2019/08/06	10	13.25	0	0.00	13.25	10	12,195	0.08%
2019/08/05	10	13.30	0	0.00	13.40	10	11,987	0.08%
2019/08/02	60	13.42	0	0.00	13.40	60	12,013	0.50%
2019/08/01	5	14.25	0	0.00	14.10	5	11,675	0.04%
2019/07/31	0	0.00	36	14.38	14.40	-36	11,636	-0.31%
2019/07/30	69	14.45	264	14.60	14.25	-195	11,591	-1.68%	大賣/鉅額交易
2019/07/29	200	14.20	0	0.00	14.20	200	11,589	1.73%	大買/鉅額交易
2019/07/25	10	14.13	0	0.00	14.10	10	11,566	0.09%
2019/07/24	0	0.00	30	13.77	13.75	-30	11,420	-0.26%
2019/07/23	25	14.05	2	13.95	14.00	23	11,295	0.20%
2019/07/22	0	0.00	115	14.15	14.15	-115	11,146	-1.03%	大賣/鉅額交易
2019/07/19	3	13.65	10	13.55	13.65	-7	10,570	-0.07%
2019/07/18	103	13.55	0	0.00	13.50	103	10,554	0.98%	大買/鉅額交易
2019/07/16	10	13.43	0	0.00	13.45	10	11,011	0.09%
2019/07/08	4	13.30	0	0.00	13.30	4	12,318	0.03%
2019/07/05	8	13.49	0	0.00	13.55	8	12,131	0.07%
2019/07/04	0	0.00	100	13.45	13.50	-100	11,989	-0.83%
2019/07/03	5	13.35	0	0.00	13.40	5	11,851	0.04%
2019/07/02	5	13.26	0	0.00	13.30	5	11,767	0.04%
2019/07/01	0	0.00	2	13.00	13.10	-2	11,539	-0.02%
2019/06/27	0	0.00	10	12.60	12.65	-10	11,223	-0.09%
2019/06/25	2	12.50	0	0.00	12.50	2	11,164	0.02%
2019/06/24	0	0.00	6	12.52	12.50	-6	11,265	-0.05%
2019/06/21	0	0.00	2	12.50	12.45	-2	11,358	-0.02%
2019/06/20	0	0.00	3	12.50	12.50	-3	11,438	-0.03%
2019/06/19	0	0.00	5	12.10	12.15	-5	11,244	-0.04%
2019/06/13	0	0.00	2	12.10	12.10	-2	11,308	-0.02%
2019/06/10	0	0.00	13.9	12.04	12.05	-13.9	11,452	-0.12%
2019/06/06	0	0.00	18	11.95	11.95	-18	11,392	-0.16%
2019/06/04	10	11.90	0	0.00	12.00	10	11,425	0.09%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/31	0	0.00	0.3	12.10	12.10	-0.3	11,382	0.00%
2019/05/30	6	11.90	2	11.90	11.90	4	11,414	0.04%
2019/05/24	0	0.00	2	12.05	12.10	-2	11,993	-0.02%
2019/05/21	30	12.30	1	12.20	12.25	29	12,274	0.24%
2019/05/20	2	12.10	10	12.10	12.05	-8	12,246	-0.07%
2019/05/17	2	12.05	0	0.00	12.05	2	12,242	0.02%
2019/05/16	2	12.30	0	0.00	12.30	2	12,273	0.02%
2019/05/15	10	12.45	0	0.00	12.40	10	12,304	0.08%
2019/05/14	0	0.00	1	12.35	12.35	-1	12,283	-0.01%
2019/05/10	52	12.50	1	12.60	12.50	51	12,205	0.42%
2019/05/08	0	0.00	30	12.75	12.95	-30	11,830	-0.25%
2019/05/07	0	0.00	1	13.00	13.00	-1	11,647	-0.01%
2019/05/06	51	12.95	0	0.00	13.05	51	11,436	0.45%
2019/05/03	34	13.65	1	13.70	13.70	33	10,955	0.30%
2019/05/02	0	0.00	2	13.70	13.75	-2	10,789	-0.02%
2019/04/30	4	13.55	21	13.50	13.55	-17	10,535	-0.16%
2019/04/25	0	0.00	7.3	13.36	13.40	-7.3	10,233	-0.07%
2019/04/24	0	0.00	273	13.45	13.20	-273	10,129	-2.70%	大賣/鉅額交易
2019/04/23	15	13.19	7	13.21	13.45	8	10,026	0.08%
2019/04/22	5	13.50	82	13.43	13.30	-77	9,816	-0.78%
2019/04/19	30	12.70	10	12.95	12.95	20	9,401	0.21%
2019/04/17	0	0.00	6	12.61	12.70	-6	8,847	-0.07%
2019/04/16	13	12.75	5	12.70	12.65	8	8,641	0.09%
2019/04/15	1	12.45	12	12.44	12.60	-11	8,450	-0.13%
2019/04/12	0	0.00	4	12.20	12.20	-4	8,059	-0.05%
2019/04/11	32	12.21	6	12.24	12.20	26	8,020	0.32%
2019/04/10	0	0.00	2	12.00	12.05	-2	7,931	-0.03%
2019/04/08	0	0.00	7	12.03	12.05	-7	8,021	-0.09%
2019/04/02	0	0.00	1	11.95	11.90	-1	7,976	-0.01%
2019/04/01	2	11.85	0	0.00	11.85	2	7,937	0.03%
2019/03/29	1	11.75	20	11.75	11.95	-19	7,863	-0.24%
2019/03/28	2	11.65	0	0.00	11.70	2	8,008	0.02%
2019/03/27	2	11.80	0	0.00	11.70	2	8,052	0.02%
2019/03/26	7	11.80	0	0.00	11.85	7	8,036	0.09%
2019/03/25	0	0.00	3	11.90	11.90	-3	7,976	-0.04%
2019/03/13	0	0.00	16	12.20	12.20	-16	8,915	-0.18%
2019/03/12	3	12.35	0	0.00	12.30	3	9,116	0.03%
2019/03/11	10	12.23	0	0.00	12.20	10	9,543	0.10%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/03/04	0	0.00	2	12.35	12.40	-2	11,900	-0.02%
2019/02/26	0	0.00	2	12.45	12.50	-2	11,688	-0.02%
2019/02/25	3	12.35	2	12.28	12.25	1	11,552	0.01%
2019/02/19	0	0.00	2.5	11.90	11.90	-2.5	11,208	-0.02%
2019/02/15	1	11.95	0	0.00	11.85	1	11,419	0.01%
2019/02/13	0	0.00	30	11.95	11.85	-30	11,295	-0.27%
2019/02/11	80	12.00	0	0.00	11.95	80	11,325	0.71%
2019/01/28	0	0.00	2	12.00	12.05	-2	11,411	-0.02%
2019/01/24	0	0.00	22	12.00	12.00	-22	11,578	-0.19%
2019/01/21	50.4	12.05	0	0.00	12.05	50.4	11,868	0.42%
2019/01/17	1	11.95	20	12.00	12.00	-19	12,116	-0.16%
2019/01/15	0	0.00	10	12.05	12.10	-10	12,229	-0.08%
2019/01/14	4	11.84	0	0.00	11.75	4	12,224	0.03%
2019/01/11	1	12.00	0	0.00	11.95	1	12,302	0.01%
2019/01/10	1	11.95	22	11.98	12.00	-21	12,443	-0.17%
2019/01/09	0	0.00	2	12.10	12.05	-2	12,471	-0.02%
2019/01/08	2	11.95	0	0.00	11.85	2	12,407	0.02%
2019/01/04	7	11.53	0	0.00	11.60	7	12,540	0.06%
2019/01/03	0	0.00	5	11.91	11.85	-5	12,761	-0.04%
2019/01/02	0	0.00	20	11.85	11.90	-20	12,768	-0.16%
2018/12/28	20	12.10	0	0.00	11.90	20	12,788	0.16%
2018/12/27	3	11.98	0	0.00	12.00	3	12,791	0.02%
2018/12/26	1	11.95	0	0.00	11.80	1	12,780	0.01%
2018/12/25	1	11.85	40	11.93	11.85	-39	12,773	-0.31%
2018/12/24	40	12.20	0	0.00	12.15	40	12,676	0.32%
2018/12/21	6	12.01	0	0.00	12.05	6	12,750	0.05%
2018/12/20	3	12.25	35	12.40	12.30	-32	12,629	-0.25%
2018/12/18	1	12.70	0	0.00	12.50	1	12,435	0.01%
2018/12/17	3	12.78	12	12.76	12.85	-9	12,300	-0.07%
2018/12/14	100	12.35	2	12.50	12.50	98	12,009	0.82%
2018/12/13	5	12.55	1	12.55	12.50	4	12,011	0.03%
2018/12/12	0	0.00	2	12.10	12.15	-2	11,644	-0.02%
2018/12/10	0	0.00	3	11.85	11.80	-3	11,391	-0.03%
2018/12/06	1	11.90	2	11.95	11.90	-1	11,273	-0.01%
2018/12/05	3	12.20	2	12.20	12.20	1	11,076	0.01%
2018/12/04	50	12.25	10	12.15	12.25	40	10,963	0.36%
2018/12/03	0	0.00	11.1	12.00	11.95	-11.1	10,609	-0.10%
2018/11/30	122	11.87	0	0.00	11.65	122	10,062	1.21%	大買/鉅額交易
2018/11/29	3	12.15	0	0.00	12.00	3	9,059	0.03%
2018/11/27	0	0.00	6	11.58	11.75	-6	8,377	-0.07%
2018/11/23	0	0.00	106	11.55	11.45	-106	8,107	-1.31%	大賣/鉅額交易
2018/11/22	0	0.00	1	11.70	11.60	-1	8,228	-0.01%
2018/11/20	10.8	11.65	0	0.00	11.65	10.8	8,193	0.13%
2018/11/16	0.6	11.70	0	0.00	11.70	0.6	8,206	0.01%
2018/11/15	0	0.00	10	11.68	11.70	-10	8,162	-0.12%
2018/11/14	0	0.00	4	11.53	11.70	-4	8,118	-0.05%
2018/11/13	0	0.00	5	11.45	11.40	-5	8,000	-0.06%
2018/11/12	0	0.00	10	11.35	11.35	-10	8,004	-0.12%
2018/11/09	0	0.00	1	11.35	11.25	-1	8,074	-0.01%
2018/11/08	0	0.00	3	11.45	11.40	-3	8,073	-0.04%
2018/11/05	2	11.35	0	0.00	11.40	2	8,110	0.02%
2018/11/02	0	0.00	10	11.30	11.35	-10	8,002	-0.12%
2018/10/30	0	0.00	3	11.25	11.35	-3	8,099	-0.04%
2018/10/29	5	11.20	0	0.00	11.15	5	8,089	0.06%
2018/10/25	0	0.00	5	11.55	11.40	-5	8,166	-0.06%
2018/10/24	0	0.00	3	12.00	11.85	-3	8,005	-0.04%
2018/10/22	5	12.25	0	0.00	12.20	5	8,002	0.06%
2018/10/19	7	12.15	2	12.15	12.35	5	7,969	0.06%
2018/10/18	0	0.00	5	11.90	12.15	-5	7,878	-0.06%
2018/10/15	0	0.00	0.2	11.85	11.75	-0.2	7,789	0.00%
2018/10/12	5	11.78	0	0.00	11.70	5	7,777	0.06%
2018/10/11	1	11.85	0	0.00	11.55	1	7,688	0.01%
2018/10/09	0	0.00	0.3	12.60	12.55	-0.3	7,394	0.00%
2018/10/05	1	12.40	5	12.70	12.45	-4	7,348	-0.05%
2018/10/04	0	0.00	0.7	12.90	12.80	-0.7	7,409	-0.01%
2018/10/02	20	12.95	0	0.00	12.95	20	7,452	0.27%
2018/10/01	0	0.00	2	13.00	13.05	-2	7,518	-0.03%
2018/09/27	0	0.00	1	13.05	13.05	-1	7,588	-0.01%
2018/09/11	1	12.25	0	0.00	12.30	1	8,988	0.01%
2018/09/07	0	0.00	10	12.40	12.35	-10	8,996	-0.11%
2018/09/06	11	12.65	0	0.00	12.60	11	8,936	0.12%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/08/31	30	12.90	0	0.00	13.05	30	9,105	0.33%
2018/08/29	21	12.95	0	0.00	13.00	21	9,103	0.23%
2018/08/28	13	13.48	0	0.00	13.55	13	8,936	0.15%
2018/08/27	0	0.00	10	13.40	13.40	-10	8,847	-0.11%
2018/08/21	20	13.45	0	0.00	13.45	20	9,269	0.22%
2018/08/17	22	13.11	0	0.00	13.00	22	9,325	0.24%
2018/08/16	5	13.20	0	0.00	13.30	5	9,419	0.05%
2018/08/13	4	13.61	0	0.00	13.45	4	10,142	0.04%
2018/08/10	19	13.95	0	0.00	13.90	19	10,133	0.19%
2018/08/06	1	14.40	0	0.00	14.40	1	10,217	0.01%
2018/08/01	0	0.00	1	14.10	14.15	-1	10,196	-0.01%
2018/07/31	1	13.70	72	13.80	13.85	-71	10,106	-0.70%
2018/07/20	0	0.00	58	13.35	13.40	-58	11,007	-0.53%
2018/07/18	20	13.38	2	13.25	13.40	18	11,359	0.16%
2018/07/13	2	13.00	0	0.00	13.10	2	11,522	0.02%
2018/07/12	0	0.00	5	13.00	12.90	-5	11,588	-0.04%
2018/07/11	5	13.10	0	0.00	13.10	5	11,641	0.04%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/03	0	0.00	60	13.40	13.20	-60	11,842	-0.51%
2018/07/02	60	13.39	0	0.00	13.35	60	11,812	0.51%
2018/06/29	13	12.96	0	0.00	13.00	13	11,668	0.11%
2018/06/28	1	12.90	0	0.00	12.95	1	11,482	0.01%
2018/06/27	3	13.10	0	0.00	13.05	3	11,368	0.03%
2018/06/26	1	13.30	80	13.69	13.30	-79	11,309	-0.70%
2018/06/25	2	13.85	0	0.00	13.80	2	11,240	0.02%
2018/06/22	3	14.12	0	0.00	14.10	3	11,204	0.03%
2018/06/21	1	14.25	0	0.00	14.25	1	11,323	0.01%
2018/06/08	3	14.75	0	0.00	14.80	3	12,606	0.02%
2018/06/06	0	14.90	0	0.00	14.95	0	12,905	0.00%
2018/06/04	0.2	14.90	3	14.90	14.95	-2.8	13,119	-0.02%
2018/05/31	12	14.72	0	0.00	14.85	12	13,396	0.09%
2018/05/30	31	14.80	0	0.00	14.75	31	13,509	0.23%
2018/05/29	1	15.00	0	0.00	15.05	1	13,537	0.01%
2018/05/24	0	0.00	2	15.40	15.25	-2	13,928	-0.01%
2018/05/18	0	0.00	1	14.75	14.90	-1	13,621	-0.01%
2018/05/14	2.4	14.61	40	14.60	14.65	-37.6	15,200	-0.25%
2018/05/04	0	0.00	3	14.90	15.00	-3	15,983	-0.02%
2018/05/03	0	0.00	2	15.10	15.00	-2	15,982	-0.01%
2018/05/02	45	15.13	3	15.10	15.05	42	16,161	0.26%
2018/04/30	5	15.05	0	0.00	15.10	5	16,509	0.03%
2018/04/27	1.5	14.23	0	0.00	14.30	1.5	16,687	0.01%
2018/04/26	2	14.28	0	0.00	14.20	2	17,170	0.01%
2018/04/25	2	14.35	0	0.00	14.30	2	17,237	0.01%
2018/04/24	30	14.71	0	0.00	14.55	30	17,631	0.17%
2018/04/23	1	14.90	0	0.00	14.90	1	17,802	0.01%
2018/04/20	0	0.00	1	14.95	14.95	-1	18,094	-0.01%
2018/04/19	0	0.00	30	14.95	14.95	-30	18,319	-0.16%
2018/04/18	5	14.74	0	0.00	14.75	5	18,481	0.03%
2018/04/17	2	14.73	0	0.00	14.70	2	18,938	0.01%
2018/04/16	30.2	15.10	0	0.00	14.90	30.2	19,295	0.16%
2018/04/12	6.2	15.04	0	0.00	15.00	6.2	20,260	0.03%
2018/04/11	13	15.11	20	15.13	15.05	-7	22,728	-0.03%
2018/04/03	0	0.00	1	15.05	15.15	-1	28,495	0.00%
2018/04/02	1.6	15.23	0	0.00	15.20	1.6	28,675	0.01%
2018/03/31	3	15.10	2	15.10	15.15	1	28,786	0.00%
2018/03/30	0	0.00	6	15.14	15.10	-6	29,003	-0.02%
2018/03/29	20	15.05	0	0.00	15.05	20	29,102	0.07%
2018/03/28	11	15.15	5	15.10	15.10	6	29,124	0.02%
2018/03/27	5	15.35	0	0.00	15.30	5	29,139	0.02%
2018/03/26	14	15.20	0	0.00	15.20	14	29,356	0.05%
2018/03/23	11	15.36	0	0.00	15.40	11	29,609	0.04%
2018/03/22	11	15.81	0	0.00	15.75	11	29,682	0.04%
2018/03/21	16	15.91	0	0.00	15.90	16	29,610	0.05%
2018/03/19	19	16.04	17	16.13	16.20	2	29,292	0.01%
2018/03/16	10	15.58	0	0.00	15.60	10	29,043	0.03%
2018/03/15	6	15.60	4	15.65	15.60	2	29,131	0.01%
2018/03/14	7	15.61	2	15.60	15.70	5	29,378	0.02%
2018/03/13	10	15.71	10	15.85	15.70	0	29,749	0.00%
2018/03/12	16	15.79	0	0.00	15.85	16	31,022	0.05%
2018/03/09	14	15.46	0	0.00	15.45	14	31,322	0.04%
2018/03/08	251	15.20	0	0.00	15.10	251	31,526	0.80%	大買/鉅額交易
2018/03/07	24	15.05	8	15.13	15.05	16	32,137	0.05%
2018/03/06	1	15.30	0	0.00	15.05	1	32,372	0.00%
2018/03/05	10	15.20	16	15.48	15.20	-6	32,372	-0.02%
2018/03/02	3	15.55	0	0.00	15.55	3	32,368	0.01%
2018/02/26	15	15.60	0	0.00	15.45	15	32,608	0.05%
2018/02/22	5	15.54	0	0.00	15.60	5	32,912	0.02%
2018/02/12	10	15.20	0	0.00	15.10	10	32,807	0.03%
2018/02/08	2	15.40	0	0.00	15.25	2	32,727	0.01%
2018/02/07	2	15.60	0	0.00	15.50	2	32,820	0.01%
2018/02/06	8	15.73	0	0.00	15.30	8	33,097	0.02%
2018/02/05	30	16.29	0	0.00	16.45	30	32,631	0.09%
2018/02/02	5	16.95	0.1	16.95	16.80	4.9	32,616	0.01%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/26	3	17.25	0	0.00	17.25	3	33,972	0.01%
2018/01/25	0	0.00	2	17.40	17.40	-2	34,056	-0.01%
2018/01/24	1	17.60	5	17.43	17.60	-4	34,671	-0.01%
2018/01/23	39	17.34	0	0.00	17.15	39	34,505	0.11%
2018/01/22	1	17.85	0	0.00	17.50	1	34,772	0.00%
2018/01/19	7	18.09	10	18.04	18.05	-3	34,455	-0.01%
2018/01/18	0	0.00	203	18.04	18.10	-203	34,640	-0.59%	大賣/鉅額交易
2018/01/17	3	17.72	593	18.04	18.05	-590	34,805	-1.70%	大賣/鉅額交易
2018/01/16	3	17.87	0	0.00	17.80	3	35,518	0.01%
2018/01/15	0	0.00	12	18.11	18.05	-12	35,990	-0.03%
2018/01/11	0	0.00	0.1	17.85	17.85	-0.1	35,930	0.00%
2018/01/10	47	17.92	0	0.00	17.75	47	35,893	0.13%
2018/01/09	0	0.00	38	18.24	18.20	-38	35,609	-0.11%
2018/01/08	17	18.50	16	18.43	18.40	1	35,487	0.00%
2018/01/05	39	18.55	35	18.55	18.70	4	35,212	0.01%
2018/01/04	73	17.79	67	17.99	18.15	6	32,858	0.02%
2018/01/03	18	18.10	35	18.03	17.70	-17	31,810	-0.05%
2018/01/02	5	17.59	70.1	17.87	17.95	-65.1	29,691	-0.22%