長榮 (2603)-凱基-敦北券商分點個股進出

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
191.5
漲跌
▲4.5
漲幅
+2.41%
成交量
53,500張
產業
上市航運類股
4695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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	9	191.17	13.2	191.23	191.50	-4.2	37,284	-0.01%
2024/04/26	3.2	187.71	162.4	185.01	187.00	-159.2	36,888	-0.43%	大賣/鉅額交易
2024/04/25	1.1	179.05	1	179.00	181.00	0.1	36,262	0.00%
2024/04/24	1	174.00	10.6	179.48	180.00	-9.6	36,522	-0.03%
2024/04/23	2.1	173.26	1	175.50	173.50	1.1	36,537	0.00%
2024/04/22	11.1	177.67	17.1	178.54	174.00	-6.1	36,681	-0.02%
2024/04/19	9	176.28	15.8	174.24	172.50	-6.8	36,159	-0.02%
2024/04/18	2.4	168.79	1.2	168.17	168.00	1.2	36,032	0.00%
2024/04/17	1.1	170.50	1	170.50	170.50	0	36,093	0.00%
2024/04/16	12.3	173.23	6	170.58	170.50	6.3	36,505	0.02%
2024/04/15	2.1	175.51	4.1	178.55	178.00	-2	37,006	-0.01%
2024/04/12	0.2	175.33	0.1	177.00	176.50	0.1	37,086	0.00%
2024/04/11	0.1	174.50	54.1	174.50	175.00	-54	37,542	-0.14%
2024/04/10	1.3	169.21	0.1	172.50	169.00	1.2	38,445	0.00%
2024/04/09	0.2	170.88	4.4	170.35	171.00	-4.2	39,073	-0.01%
2024/04/08	4.2	166.14	0	0.00	168.00	4.2	39,673	0.01%
2024/04/03	2.1	165.01	0	0.00	165.00	2.1	39,600	0.01%
2024/04/02	4.2	164.83	4.3	164.93	165.50	-0.2	39,719	0.00%
2024/04/01	75	169.56	5	168.40	167.50	70	39,542	0.18%
2024/03/29	65.4	172.90	96.3	175.65	172.00	-31	39,509	-0.08%
2024/03/28	68.6	174.34	62.3	178.58	176.00	6.3	39,026	0.02%
2024/03/27	5.3	174.58	27.8	175.81	175.50	-22.5	38,886	-0.06%
2024/03/26	28.1	170.81	7.3	170.76	171.50	20.8	39,666	0.05%
2024/03/25	8.3	172.89	31	173.98	173.50	-22.8	40,019	-0.06%
2024/03/22	41.4	170.30	7	171.86	170.00	34.4	40,849	0.08%
2024/03/21	11.6	177.57	6	177.08	175.00	5.6	41,611	0.01%
2024/03/20	37.3	180.18	28.2	179.63	176.00	9.1	41,532	0.02%
2024/03/19	18.9	171.48	12.5	173.91	177.00	6.4	40,415	0.02%
2024/03/18	13.9	163.92	7	165.07	164.50	6.9	39,780	0.02%
2024/03/15	25.1	168.51	21	166.45	166.50	4.1	40,039	0.01%
2024/03/14	26.3	183.62	30	184.10	183.50	-3.7	38,795	-0.01%
2024/03/13	10.1	191.45	6.2	192.13	191.00	3.9	38,018	0.01%
2024/03/12	3.8	183.68	1.1	187.34	187.50	2.7	37,317	0.01%
2024/03/11	6.8	178.98	1	180.00	180.00	5.8	36,896	0.02%
2024/03/08	16.1	181.68	18.2	182.29	179.50	-2.1	36,775	-0.01%
2024/03/07	2.1	177.95	4.3	175.49	177.50	-2.2	36,257	-0.01%
2024/03/06	4.9	171.62	8	171.50	171.50	-3.2	35,864	-0.01%
2024/03/05	1.1	175.83	6.1	174.48	173.50	-5	35,697	-0.01%
2024/03/04	1.2	171.59	2.6	168.78	172.00	-1.4	35,258	0.00%
2024/03/01	2.1	166.21	7	166.43	165.00	-5	34,722	-0.01%
2024/02/29	8.5	165.56	4.5	165.07	165.50	4.1	34,435	0.01%
2024/02/27	0.1	159.50	0	0.00	159.50	0.1	33,938	0.00%
2024/02/26	2.3	159.50	8	158.81	160.00	-5.8	33,830	-0.02%
2024/02/23	8.2	160.41	5.1	161.71	159.50	3.1	33,829	0.01%
2024/02/22	2.2	162.37	9.2	160.64	162.50	-7.1	33,543	-0.02%
2024/02/21	0.1	155.00	4.1	156.51	155.00	-4.1	32,882	-0.01%
2024/02/20	0.1	152.50	2.7	153.75	153.50	-2.6	32,583	-0.01%
2024/02/19	2.1	148.74	2	149.00	149.00	0.1	32,553	0.00%
2024/02/16	1.1	149.93	5	150.40	148.00	-4	32,785	-0.01%
2024/02/15	5.4	147.45	2	148.25	149.00	3.4	33,361	0.01%
2024/02/05	0.1	152.00	5.1	152.11	152.00	-5.1	33,037	-0.02%
2024/02/02	8.2	151.45	5	151.20	150.00	3.2	32,998	0.01%
2024/02/01	0.2	156.50	6.1	154.48	157.00	-6	32,542	-0.02%
2024/01/31	1.1	150.51	1	151.50	150.50	0.1	32,117	0.00%
2024/01/30	1.1	152.45	0	0.00	151.50	1.1	32,035	0.00%
2024/01/29	0.3	150.60	1	151.50	151.50	-0.8	32,167	0.00%
2024/01/26	3.6	151.00	2	152.00	151.00	1.6	32,157	0.00%
2024/01/25	2.2	152.48	19	151.87	151.50	-16.8	32,011	-0.05%
2024/01/24	1.2	154.46	1	155.00	153.50	0.2	31,874	0.00%
2024/01/23	1.2	153.02	1	153.50	152.50	0.2	31,848	0.00%
2024/01/22	6.2	150.35	5	150.30	152.50	1.2	31,840	0.00%
2024/01/19	22.3	154.98	2	155.25	155.00	20.3	31,526	0.06%
2024/01/18	3.1	154.71	4	155.65	158.00	-1	31,319	0.00%
2024/01/17	3.2	153.52	6	152.75	152.50	-2.9	30,863	-0.01%
2024/01/16	11.7	156.84	12	155.71	153.50	-0.4	30,351	0.00%
2024/01/15	4.1	158.38	8.1	158.99	158.50	-4.1	29,887	-0.01%
2024/01/12	6.4	153.50	21.2	155.17	156.50	-14.9	29,552	-0.05%
2024/01/11	16.2	149.15	18	149.64	149.00	-1.8	28,933	-0.01%
2024/01/10	31.2	148.02	6	148.25	148.00	25.2	28,833	0.09%
2024/01/09	17.6	151.21	7.5	151.36	151.50	10.1	28,159	0.04%
2024/01/08	16.1	161.99	33	161.38	160.50	-17	27,201	-0.06%
2024/01/05	17.1	161.41	12	162.49	162.50	5.1	26,660	0.02%
2024/01/04	51.3	161.36	29.5	160.77	161.00	21.8	26,027	0.08%
2024/01/03	17	154.47	16	153.34	155.00	1	25,080	0.00%
2024/01/02	12.1	150.67	20.6	152.61	151.00	-8.6	24,376	-0.04%
2023/12/29	8.1	142.32	10	143.30	143.50	-2	23,571	-0.01%
2023/12/28	13.2	144.42	10	142.55	143.00	3.2	23,503	0.01%
2023/12/27	75	148.12	3.3	149.56	147.00	71.7	23,295	0.31%
2023/12/26	14	145.86	14	145.36	146.50	0	23,118	0.00%
2023/12/25	218	145.75	46	143.07	142.00	172	22,603	0.76%	大買/鉅額交易
2023/12/22	222	150.12	27.1	152.14	153.00	194.9	21,338	0.91%	大買/鉅額交易
2023/12/21	20.2	150.26	11	151.95	152.00	9.2	20,511	0.04%
2023/12/20	14.3	146.41	11	147.14	148.00	3.3	19,284	0.02%
2023/12/19	24	145.23	18.1	145.11	147.00	5.9	18,551	0.03%
2023/12/18	170.1	139.11	45.1	141.56	141.50	125	17,480	0.72%	大買/鉅額交易
2023/12/15	9	133.33	14.4	133.79	134.00	-5.4	16,324	-0.03%
2023/12/14	3	129.17	1	127.50	129.00	2	15,980	0.01%
2023/12/13	2.1	128.00	3	128.50	129.50	-0.9	16,287	-0.01%
2023/12/12	5.1	128.00	18.3	127.55	129.00	-13.2	17,166	-0.08%
2023/12/11	4.1	120.62	25	120.58	122.00	-20.9	16,528	-0.13%
2023/12/08	2.1	117.29	4.1	117.86	118.50	-2	16,123	-0.01%
2023/12/07	1.2	115.50	0	0.00	115.50	1.2	16,004	0.01%
2023/12/06	1.1	117.91	3	117.00	117.00	-1.9	16,028	-0.01%
2023/12/05	23	117.17	2.2	117.55	117.50	20.8	15,952	0.13%
2023/12/04	2.2	116.35	6	117.92	118.50	-3.8	15,627	-0.02%
2023/12/01	1	112.50	2.2	114.41	114.50	-1.2	15,074	-0.01%
2023/11/30	0.4	112.00	0	0.00	112.00	0.4	15,019	0.00%
2023/11/29	2.1	112.26	0	0.00	112.00	2.1	15,059	0.01%
2023/11/28	1	113.00	1.2	114.87	114.00	-0.2	14,999	0.00%
2023/11/24	0.1	112.50	0	0.00	113.00	0.1	14,895	0.00%
2023/11/22	2.1	112.48	2	113.50	112.00	0.1	14,926	0.00%
2023/11/21	1.3	113.50	0	0.00	113.50	1.3	14,894	0.01%
2023/11/20	1.1	113.50	10	113.50	114.00	-8.9	14,878	-0.06%
2023/11/17	0.4	115.75	0	0.00	115.00	0.4	14,806	0.00%
2023/11/16	5.1	116.99	1	116.50	117.00	4.1	14,770	0.03%
2023/11/15	0.1	115.00	8	114.75	115.50	-7.9	14,653	-0.05%
2023/11/14	14	114.57	6.1	114.36	114.00	7.9	15,129	0.05%
2023/11/13	0.1	108.50	1.1	108.59	108.50	-1	14,642	-0.01%
2023/11/10	1.1	108.05	0.1	109.00	109.00	1.1	14,845	0.01%
2023/11/09	0.1	108.50	2	109.50	109.00	-1.9	14,856	-0.01%
2023/11/08	2.1	107.74	2.6	107.58	107.50	-0.5	15,081	0.00%
2023/11/07	0.6	108.83	5	108.80	108.50	-4.4	15,173	-0.03%
2023/11/06	7.2	109.14	2	109.00	109.00	5.2	15,305	0.03%
2023/11/03	0.6	111.67	5	112.50	113.00	-4.4	15,267	-0.03%
2023/11/02	0.6	110.00	4	109.75	110.50	-3.4	15,404	-0.02%
2023/11/01	0	109.17	0.1	108.50	109.00	-0.1	15,818	0.00%
2023/10/31	0.1	107.50	16.1	107.66	107.50	-16	16,245	-0.10%
2023/10/30	3.1	108.37	0	0.00	110.00	3.1	16,294	0.02%
2023/10/27	2.1	107.02	3	107.50	108.00	-0.9	16,352	-0.01%
2023/10/26	0.1	105.08	0	0.00	106.50	0.1	16,883	0.00%
2023/10/25	0.5	105.60	0	0.00	105.50	0.5	17,495	0.00%
2023/10/24	0.3	104.00	0.1	104.00	105.00	0.2	17,749	0.00%
2023/10/23	0.4	103.75	0	0.00	103.50	0.4	18,210	0.00%
2023/10/20	7	102.50	2.1	102.98	103.50	4.9	18,343	0.03%
2023/10/19	4.2	103.51	0	0.00	103.50	4.2	18,547	0.02%
2023/10/18	3.1	102.84	2	103.75	102.50	1.1	18,937	0.01%
2023/10/17	0.1	103.50	0	0.00	103.00	0.1	19,151	0.00%
2023/10/16	1	102.50	1	103.52	104.00	0	19,727	0.00%
2023/10/13	0.5	105.01	0	0.00	105.00	0.5	20,186	0.00%
2023/10/12	0	104.00	0	0.00	106.00	0	20,497	0.00%
2023/10/11	12.1	104.74	4	104.38	103.50	8.1	20,907	0.04%
2023/10/06	1.1	111.00	3	112.33	111.00	-1.9	21,333	-0.01%
2023/10/05	4.1	112.98	3	112.00	112.00	1.1	21,800	0.01%
2023/10/04	2.1	109.50	0	0.00	110.00	2.1	22,082	0.01%
2023/10/03	3	112.50	6	112.00	110.50	-3	22,392	-0.01%
2023/10/02	14	113.85	15.1	113.07	113.50	-1	22,820	0.00%
2023/09/28	2.1	116.24	7.2	115.99	116.00	-5.1	23,131	-0.02%
2023/09/27	4	116.25	4.3	116.31	116.00	-0.3	24,267	0.00%
2023/09/26	1.1	116.86	6	115.58	115.50	-4.9	27,344	-0.02%
2023/09/25	0.1	115.50	0	0.00	116.00	0.1	28,400	0.00%
2023/09/22	1.1	114.51	3	115.33	114.50	-1.9	30,676	-0.01%
2023/09/21	4.1	115.75	0	0.00	115.50	4.1	32,343	0.01%
2023/09/20	1.1	118.45	11.1	118.22	117.50	-10	32,854	-0.03%
2023/09/19	0.1	116.00	1	115.00	116.00	-0.9	33,020	0.00%
2023/09/18	6.1	117.25	3	117.50	117.00	3.1	33,391	0.01%
2023/09/15	15	114.73	38.4	116.67	118.50	-23.4	33,494	-0.07%
2023/09/14	1.1	109.45	2	109.25	109.50	-0.9	32,626	0.00%
2023/09/13	0	106.50	0	0.00	106.50	0	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0	0.00	0	106.00	106.50	0	33,978	0.00%
2023/09/08	1.2	107.00	1	107.00	107.00	0.2	34,493	0.00%
2023/09/07	0	0.00	3	106.83	107.00	-3	34,795	-0.01%
2023/09/06	0	108.00	1	107.50	107.00	-1	35,038	0.00%
2023/09/05	0	0.00	2	108.50	108.50	-2	35,164	-0.01%
2023/09/04	1	106.01	9	107.17	107.50	-8	35,576	-0.02%
2023/09/01	2	105.50	1	106.00	105.50	1	35,625	0.00%
2023/08/31	1	105.50	2	106.50	106.50	-1	35,862	0.00%
2023/08/30	1	106.00	6	105.67	105.50	-5	36,167	-0.01%
2023/08/29	1	105.50	1	106.00	105.50	0	36,398	0.00%
2023/08/28	8	104.63	1	105.00	105.00	7	36,584	0.02%
2023/08/25	1.1	106.00	0	0.00	105.50	1.1	36,830	0.00%
2023/08/24	3	106.17	0	0.00	106.00	3	37,012	0.01%
2023/08/23	3	106.33	3	106.50	106.50	0	37,332	0.00%
2023/08/21	4	105.63	3.4	105.06	105.00	0.6	37,731	0.00%
2023/08/18	16.3	108.73	4	109.25	107.00	12.3	37,575	0.03%
2023/08/17	2	103.50	2	103.00	106.00	0	36,942	0.00%
2023/08/16	5.1	104.30	15	104.07	104.00	-9.9	36,917	-0.03%
2023/08/15	1.1	106.05	1	106.00	106.00	0.1	36,768	0.00%
2023/08/14	4.1	106.61	0.1	106.00	106.50	4.1	36,783	0.01%
2023/08/11	1.1	105.64	1	107.00	108.00	0.1	36,707	0.00%
2023/08/10	0.1	106.00	2	106.75	107.00	-1.9	36,734	-0.01%
2023/08/09	1.1	107.41	1	108.00	106.50	0.1	36,859	0.00%
2023/08/08	2.1	107.48	4.2	107.12	107.50	-2.1	36,719	-0.01%
2023/08/07	2.1	105.48	0	0.00	106.50	2.1	36,651	0.01%
2023/08/04	3.1	107.69	7.2	107.72	109.00	-4.1	36,474	-0.01%
2023/08/02	0.1	104.00	6	104.25	105.00	-5.9	36,055	-0.02%
2023/08/01	4.2	104.89	1	105.00	105.50	3.2	35,949	0.01%
2023/07/31	10.1	105.55	2	103.75	104.00	8.1	35,838	0.02%
2023/07/28	0.4	107.00	7.1	107.08	107.50	-6.7	35,459	-0.02%
2023/07/27	1.1	102.50	2	102.50	103.00	-0.9	35,471	0.00%
2023/07/26	1.9	102.97	3.4	102.41	102.00	-1.5	35,888	0.00%
2023/07/25	1.1	99.86	2.4	99.78	99.70	-1.3	35,577	0.00%
2023/07/24	1.1	99.95	1	99.10	99.30	0.1	35,591	0.00%
2023/07/21	2.1	101.43	2.6	101.08	101.00	-0.5	35,463	0.00%
2023/07/20	8.2	100.32	3	100.33	101.00	5.2	35,242	0.01%
2023/07/19	6.1	97.79	3	97.93	98.10	3.1	34,939	0.01%
2023/07/18	19.1	100.19	18.1	99.13	98.60	1	34,607	0.00%
2023/07/17	2.1	98.89	6	98.25	98.40	-3.9	34,323	-0.01%
2023/07/14	3.2	97.89	6	97.98	96.50	-2.8	34,205	-0.01%
2023/07/13	11.4	97.25	21.1	97.36	95.90	-9.8	34,165	-0.03%
2023/07/12	11.6	100.90	18.3	100.45	100.50	-6.7	33,790	-0.02%
2023/07/11	7.3	103.18	6	102.83	104.00	1.3	33,810	0.00%
2023/07/10	109.2	104.99	1.1	104.00	104.50	108.1	33,576	0.32%	大買/鉅額交易
2023/07/07	13.2	107.40	10.5	107.61	108.00	2.8	33,543	0.01%
2023/07/06	2.2	106.27	5	106.50	106.50	-2.8	33,027	-0.01%
2023/07/05	5.1	106.37	10.6	105.76	107.00	-5.5	32,746	-0.02%
2023/07/04	229.6	105.52	19	106.82	105.50	210.6	31,898	0.66%	大買/鉅額交易
2023/07/03	14.1	100.61	24.6	101.48	102.50	-10.6	28,846	-0.04%
2023/06/30	12.2	92.74	20.6	92.80	93.50	-8.4	27,771	-0.03%
2023/06/29	15.3	154.62	11	154.05	155.00	4.3	25,531	0.02%
2023/06/28	10.7	158.30	4	158.25	157.50	6.7	23,792	0.03%
2023/06/27	1.3	161.00	13.2	161.20	161.00	-11.9	23,207	-0.05%
2023/06/26	3.4	159.85	1.1	158.59	160.00	2.3	22,956	0.01%
2023/06/21	7.4	159.06	3	158.50	158.00	4.4	22,405	0.02%
2023/06/20	3	164.00	3.1	163.02	162.50	-0.1	22,028	0.00%
2023/06/19	0.2	164.00	5	164.30	162.00	-4.8	21,797	-0.02%
2023/06/16	7.6	164.25	27.1	164.61	166.00	-19.5	21,478	-0.09%
2023/06/15	4.2	161.52	5.2	163.19	162.00	-1	21,093	0.00%
2023/06/14	12.2	161.33	13	161.15	161.50	-0.8	21,133	0.00%
2023/06/13	6.1	156.33	11	156.68	157.00	-4.9	21,751	-0.02%
2023/06/12	3.5	153.63	8.2	154.87	155.50	-4.7	23,770	-0.02%
2023/06/09	22.3	154.27	13	154.73	155.00	9.3	24,470	0.04%
2023/06/08	5.1	154.50	5.1	154.01	154.00	0	24,993	0.00%
2023/06/07	2.9	152.02	2	151.00	151.00	0.9	25,857	0.00%
2023/06/06	0.1	152.00	1	151.50	151.50	-0.9	26,019	0.00%
2023/06/05	6.2	151.08	1	152.00	151.00	5.2	26,045	0.02%
2023/06/02	8.1	153.31	11	152.05	152.50	-2.9	26,017	-0.01%
2023/06/01	2.2	153.43	0	0.00	153.50	2.2	26,177	0.01%
2023/05/31	0.2	155.00	0	0.00	153.00	0.2	26,502	0.00%
2023/05/30	2.1	154.81	3	154.33	153.50	-0.9	26,649	0.00%
2023/05/29	5.6	156.76	135.4	156.80	157.00	-129.8	26,666	-0.49%	大賣/鉅額交易
2023/05/26	2.1	153.45	4.3	152.54	152.50	-2.2	26,727	-0.01%
2023/05/25	9.1	150.23	0	0.00	150.00	9.1	26,905	0.03%
2023/05/24	0.1	152.00	0	0.00	151.50	0.1	27,177	0.00%
2023/05/23	58.2	153.32	11	152.50	151.50	47.2	27,736	0.17%
2023/05/22	52.1	153.71	2	153.75	153.50	50.1	27,619	0.18%
2023/05/19	2.3	151.48	13	150.96	150.50	-10.7	27,430	-0.04%
2023/05/18	5.1	151.60	0	0.00	151.00	5.1	27,342	0.02%
2023/05/17	12.1	151.05	1	152.00	151.00	11.1	27,418	0.04%
2023/05/16	2.2	151.29	10	151.40	151.00	-7.9	27,540	-0.03%
2023/05/15	7.2	152.61	3	152.33	152.50	4.2	27,598	0.02%
2023/05/12	3.1	152.18	1.3	151.73	152.50	1.8	27,656	0.01%
2023/05/11	5.4	151.89	0	0.00	151.00	5.4	27,729	0.02%
2023/05/10	0.1	155.00	4.1	154.25	155.00	-4	27,613	-0.01%
2023/05/09	3.1	151.18	0	0.00	151.00	3.1	27,411	0.01%
2023/05/08	0.5	150.70	0	0.00	151.00	0.5	27,731	0.00%
2023/05/05	1.1	150.64	2.1	151.50	151.50	-1	28,099	0.00%
2023/05/04	6.2	151.09	1	152.00	150.50	5.2	28,367	0.02%
2023/05/03	29.7	150.94	3	150.33	150.00	26.7	28,270	0.09%
2023/05/02	7.8	156.07	1	155.00	155.50	6.8	27,680	0.02%
2023/04/28	1.1	161.55	1.1	162.14	161.50	0	27,264	0.00%
2023/04/27	5.1	159.59	2.6	159.62	159.00	2.5	27,278	0.01%
2023/04/26	1.1	159.55	1	159.50	160.00	0.1	27,299	0.00%
2023/04/25	5.1	162.83	1.1	162.08	162.00	4	27,227	0.01%
2023/04/24	4.1	164.90	0.4	165.50	165.00	3.7	27,297	0.01%
2023/04/21	1.1	167.68	7	166.57	166.00	-5.9	27,427	-0.02%
2023/04/20	1.1	169.14	2	170.75	170.50	-0.9	27,297	0.00%
2023/04/19	6	169.08	1.1	170.16	168.00	4.9	27,522	0.02%
2023/04/18	7.2	172.02	7.2	172.74	170.00	0	27,398	0.00%
2023/04/17	3.5	172.39	10.1	173.24	174.50	-6.7	27,159	-0.02%
2023/04/14	3.6	169.19	3.1	169.31	170.00	0.5	26,921	0.00%
2023/04/13	3.1	166.33	5.1	165.81	166.50	-2	26,615	-0.01%
2023/04/12	1.1	165.64	6.3	166.28	166.50	-5.2	26,726	-0.02%
2023/04/11	5.1	165.20	2.3	164.50	164.50	2.8	26,529	0.01%
2023/04/10	4.2	164.83	1	166.00	163.50	3.2	26,684	0.01%
2023/04/07	2.2	162.09	47.5	160.70	163.50	-45.3	26,603	-0.17%
2023/04/06	5.1	159.28	5	159.00	158.00	0.1	26,571	0.00%
2023/03/31	1.1	159.09	0	0.00	158.50	1.1	26,943	0.00%
2023/03/30	5.1	159.00	0	0.00	158.00	5.1	27,792	0.02%
2023/03/29	16.2	159.28	0	0.00	158.50	16.2	28,237	0.06%
2023/03/28	21.1	161.52	6	161.33	160.50	15.1	28,697	0.05%
2023/03/27	12.4	160.15	40	158.31	161.00	-27.6	29,204	-0.09%
2023/03/24	3.8	159.88	9	159.83	160.50	-5.2	30,143	-0.02%
2023/03/23	3.2	159.21	7.4	159.15	159.50	-4.2	30,253	-0.01%
2023/03/22	14.6	161.76	8	160.88	161.50	6.6	30,188	0.02%
2023/03/21	37.4	161.91	8	161.87	160.50	29.4	30,206	0.10%
2023/03/20	8.3	163.31	9	163.56	162.00	-0.7	30,099	0.00%
2023/03/17	6.2	160.44	12.3	161.09	162.00	-6.1	29,846	-0.02%
2023/03/16	20	162.07	74	164.24	159.50	-54	29,571	-0.18%
2023/03/15	145	176.26	62	174.44	167.00	82.9	28,621	0.29%	大買/
2023/03/14	4.4	167.89	6	170.42	171.00	-1.7	26,668	-0.01%
2023/03/13	10.1	167.96	7.6	167.54	170.50	2.5	25,971	0.01%
2023/03/10	41.1	163.16	22.6	165.89	165.00	18.6	25,495	0.07%
2023/03/09	1.7	163.18	12	162.63	164.50	-10.3	24,452	-0.04%
2023/03/08	4.4	161.57	1	163.50	161.00	3.4	24,366	0.01%
2023/03/07	82.3	163.54	6.4	164.45	166.00	75.9	24,298	0.31%
2023/03/06	67.5	163.12	1	163.00	164.50	66.5	24,396	0.27%
2023/03/03	12.2	162.24	3.2	159.13	163.00	9	24,567	0.04%
2023/03/02	1	160.00	7.4	159.84	160.50	-6.4	24,620	-0.03%
2023/03/01	0.1	155.00	0	0.00	156.00	0.1	24,421	0.00%
2023/02/24	4.1	157.26	4	156.50	157.00	0.1	24,337	0.00%
2023/02/23	3.6	156.89	7.1	157.22	158.00	-3.6	24,160	-0.01%
2023/02/22	23.1	154.50	7.4	153.65	152.50	15.7	23,941	0.07%
2023/02/21	4.4	151.09	8	150.06	155.00	-3.6	23,692	-0.02%
2023/02/20	2.3	147.00	0	0.00	147.00	2.3	23,485	0.01%
2023/02/17	55.2	146.02	0	0.00	146.00	55.2	23,860	0.23%
2023/02/16	50.2	146.01	0	0.00	148.00	50.2	24,474	0.21%
2023/02/15	1.1	146.64	2	146.00	146.50	-0.9	25,323	0.00%
2023/02/14	4.1	147.60	3	147.50	149.00	1.1	25,695	0.00%
2023/02/13	3.8	143.59	0.4	143.00	143.50	3.4	25,862	0.01%
2023/02/10	3.2	147.39	3	147.17	147.00	0.2	26,416	0.00%
2023/02/09	2.3	150.28	0	0.00	150.00	2.3	26,872	0.01%
2023/02/08	50.1	151.00	3	151.50	151.50	47.1	27,255	0.17%
2023/02/07	2.2	151.50	2	151.00	151.00	0.2	27,677	0.00%
2023/02/06	4.7	151.47	1	155.00	151.00	3.7	28,290	0.01%
2023/02/03	7.6	156.99	7.3	157.88	157.00	0.3	28,298	0.00%
2023/02/02	6.3	154.27	4	155.63	156.00	2.3	28,433	0.01%
2023/02/01	0.4	152.00	2	152.00	152.00	-1.6	28,501	-0.01%
2023/01/31	1	151.00	1	152.50	152.00	0	28,789	0.00%
2023/01/30	2.3	150.37	2	151.50	150.50	0.3	29,351	0.00%
2023/01/16	4.4	149.97	3	151.50	151.50	1.4	29,949	0.00%
2023/01/13	0	0.00	1	153.50	152.50	-1	30,224	0.00%
2023/01/12	2.2	153.91	2.3	155.43	152.50	-0.1	31,040	0.00%
2023/01/11	1.1	157.09	1	158.00	156.50	0.1	31,456	0.00%
2023/01/10	57	155.61	4	155.50	155.50	53	31,952	0.17%
2023/01/09	2	154.50	3.4	155.76	155.00	-1.4	33,062	0.00%
2023/01/06	1	158.50	1.4	157.43	159.00	-0.4	33,377	0.00%
2023/01/05	2	157.50	2	159.50	156.50	0	33,744	0.00%
2023/01/04	48	158.51	44.8	156.66	156.00	3.2	34,379	0.01%
2023/01/03	5	161.90	5	162.00	160.00	0	34,692	0.00%
2022/12/30	2	163.25	2	162.75	163.00	0	34,774	0.00%
2022/12/29	1	158.50	1.1	159.93	160.00	-0.1	35,206	0.00%
2022/12/28	4	159.13	1.3	160.65	159.00	2.7	35,835	0.01%
2022/12/27	0.1	163.50	1.1	166.41	162.50	-1	36,335	0.00%
2022/12/26	59	165.77	8	163.00	162.50	51	37,155	0.14%
2022/12/23	62.1	166.22	8	167.13	167.50	54.1	37,680	0.14%
2022/12/22	8	168.38	20.5	169.26	171.50	-12.5	37,869	-0.03%
2022/12/21	4	162.88	5.1	164.41	164.00	-1.1	37,883	0.00%
2022/12/20	15.1	162.48	15	159.90	158.50	0.1	38,220	0.00%
2022/12/19	26	163.33	9	163.89	162.00	17	38,917	0.04%
2022/12/16	22.5	162.87	22.2	163.68	164.00	0.3	39,083	0.00%
2022/12/15	1.2	154.75	10.3	155.11	157.00	-9.1	38,991	-0.02%
2022/12/14	6.2	152.32	0	0.00	152.00	6.2	39,638	0.02%
2022/12/13	7.1	154.93	10.9	155.18	155.00	-3.7	40,008	-0.01%
2022/12/12	2	154.00	12	153.71	154.50	-10	40,766	-0.02%
2022/12/09	0	0.00	13.4	152.73	154.50	-13.4	41,625	-0.03%
2022/12/08	2	150.75	5	151.50	151.00	-3	42,498	-0.01%
2022/12/07	31	152.45	9	152.89	151.50	22	44,222	0.05%
2022/12/06	3	154.33	33.4	155.80	152.50	-30.4	44,704	-0.07%
2022/12/05	4	159.50	6	160.00	159.00	-2	45,493	0.00%
2022/12/02	2.7	160.06	2.3	159.46	158.50	0.4	45,703	0.00%
2022/12/01	10.3	163.36	4.9	163.42	162.00	5.4	46,812	0.01%
2022/11/30	1.1	163.18	7	162.43	163.00	-5.9	46,930	-0.01%
2022/11/29	2.1	160.00	14	158.43	161.00	-12	47,245	-0.03%
2022/11/28	8.1	159.68	2.8	161.11	157.50	5.3	47,987	0.01%
2022/11/25	9.5	162.21	7	162.11	160.50	2.5	48,129	0.01%
2022/11/24	8	155.47	7.2	156.93	161.00	0.8	48,659	0.00%
2022/11/23	1	154.00	1	153.99	153.50	0	48,593	0.00%
2022/11/22	3	150.33	5	150.00	150.50	-2	48,960	0.00%
2022/11/21	8.1	148.00	4	147.50	147.50	4.1	49,966	0.01%
2022/11/18	8	152.31	11.6	150.96	150.50	-3.6	50,925	-0.01%
2022/11/17	1	154.50	2.2	155.14	154.00	-1.2	52,546	0.00%
2022/11/16	5	154.50	5.8	155.28	154.50	-0.8	53,035	0.00%
2022/11/15	17	154.15	16	156.44	155.00	1	54,115	0.00%
2022/11/14	20	152.53	24.1	154.17	155.50	-4.1	55,197	-0.01%
2022/11/11	28	153.59	26.3	150.42	150.00	1.7	56,578	0.00%
2022/11/10	12.1	150.62	15.8	149.88	151.00	-3.7	57,418	-0.01%
2022/11/09	5.5	148.64	5.3	147.08	148.50	0.2	58,833	0.00%
2022/11/08	9.5	147.81	44.1	146.88	147.50	-34.6	59,257	-0.06%
2022/11/07	34.1	143.40	5.6	143.13	143.50	28.5	59,292	0.05%
2022/11/04	9.2	137.84	12	136.13	139.00	-2.8	59,938	0.00%
2022/11/03	6	132.33	11	134.77	135.00	-5	60,344	-0.01%
2022/11/02	35.5	138.92	39.5	137.52	137.00	-4	61,818	-0.01%
2022/11/01	18.5	134.91	14	137.29	135.00	4.5	62,196	0.01%
2022/10/31	28	135.95	25	135.00	137.50	3	62,743	0.00%
2022/10/28	20.5	139.46	17	137.35	137.50	3.5	62,905	0.01%
2022/10/27	23	141.28	25.2	139.52	142.50	-2.2	63,650	0.00%
2022/10/26	17	135.94	23.8	137.36	139.00	-6.8	64,661	-0.01%
2022/10/25	16.5	138.67	20	138.78	139.00	-3.5	65,425	-0.01%
2022/10/24	10	140.00	7.3	141.23	137.50	2.8	66,456	0.00%
2022/10/21	10.4	136.71	11	137.82	135.50	-0.6	67,585	0.00%
2022/10/20	16.9	136.16	9	134.89	137.00	7.9	67,859	0.01%
2022/10/19	14.5	143.57	16.9	144.47	144.00	-2.4	68,054	0.00%
2022/10/18	19.1	142.05	20.4	141.90	141.00	-1.3	68,950	0.00%
2022/10/17	34.7	142.31	30	141.58	140.00	4.7	69,802	0.01%
2022/10/14	21.3	148.46	19.9	151.85	152.50	1.4	70,879	0.00%
2022/10/13	7.3	145.93	9.1	145.55	144.50	-1.8	71,431	0.00%
2022/10/12	44.7	152.35	37	147.59	147.00	7.7	73,758	0.01%
2022/10/11	15	155.17	17	155.47	156.00	-2	74,873	0.00%
2022/10/07	4	155.38	6	155.75	155.50	-2	76,526	0.00%
2022/10/06	8	151.75	6	152.92	155.50	2	79,300	0.00%
2022/10/05	6.1	155.59	9.5	154.57	155.50	-3.4	80,642	0.00%
2022/10/04	12	151.75	11.6	150.95	150.50	0.4	82,828	0.00%
2022/10/03	8.8	150.87	7.9	150.29	149.50	0.9	84,746	0.00%
2022/09/30	57	138.59	70.1	139.72	146.00	-13	89,404	-0.01%
2022/09/29	8.2	146.21	9	146.62	144.00	-0.8	92,868	0.00%
2022/09/28	20	147.60	15	145.16	144.00	5	95,013	0.01%
2022/09/27	11.2	150.55	20.9	151.49	153.50	-9.7	96,326	-0.01%
2022/09/26	8.5	149.05	17.9	148.42	145.50	-9.4	98,920	-0.01%
2022/09/23	5.9	157.98	20.5	159.50	158.00	-14.6	101,954	-0.01%
2022/09/22	18	161.11	18.2	158.13	156.00	-0.3	103,290	0.00%
2022/09/21	15.1	169.49	5.5	172.14	166.50	9.6	105,540	0.01%
2022/09/20	15.8	170.27	16.2	171.74	172.50	-0.4	106,936	0.00%
2022/09/19	19.5	178.53	25.1	173.22	169.00	-5.6	109,423	-0.01%
2022/09/06	20	81.30	38.6	80.81	80.80	-18.6	109,750	-0.02%
2022/09/05	17.9	80.07	32.2	80.06	80.00	-14.3	110,450	-0.01%
2022/09/02	61.9	82.85	31.1	81.82	79.70	30.8	111,134	0.03%
2022/09/01	30.5	86.79	25	86.65	86.20	5.4	110,104	0.00%
2022/08/31	47.5	86.55	12	86.93	88.30	35.4	111,154	0.03%
2022/08/30	17.4	88.03	13.1	88.22	88.00	4.3	110,653	0.00%
2022/08/29	38.1	87.61	75	87.34	87.90	-36.9	110,637	-0.03%
2022/08/26	21.1	94.18	22.1	94.13	93.50	-1	110,403	0.00%
2022/08/25	11	93.71	6	93.95	93.20	5	110,452	0.00%
2022/08/24	55	94.21	47	94.01	92.10	8	110,843	0.01%
2022/08/23	16	95.54	24	95.21	95.10	-8	111,196	-0.01%
2022/08/22	19	95.62	44	94.88	95.00	-25	111,536	-0.02%
2022/08/19	24.5	98.46	26	98.02	98.00	-1.5	111,307	0.00%
2022/08/18	9	98.30	9	98.76	97.80	0	111,482	0.00%
2022/08/17	21	99.17	12	98.68	98.30	9	111,900	0.01%
2022/08/16	13.5	98.17	20.1	98.29	97.10	-6.5	112,179	-0.01%
2022/08/15	23.1	100.42	18.1	100.08	99.50	5	113,986	0.00%
2022/08/12	33	103.95	4	103.75	104.00	29	113,201	0.03%
2022/08/11	59.4	105.20	51.1	103.41	103.00	8.3	114,580	0.01%
2022/08/10	41.3	104.34	34.1	103.37	103.00	7.3	113,853	0.01%
2022/08/09	38.1	101.95	60.6	104.07	105.00	-22.5	113,610	-0.02%
2022/08/08	30.3	98.56	35	100.21	101.00	-4.8	113,561	0.00%
2022/08/05	33.1	97.87	70.1	97.89	99.20	-37	112,786	-0.03%
2022/08/04	28.4	93.97	22	93.08	94.00	6.4	112,735	0.01%
2022/08/03	42	93.36	34.1	93.90	93.20	7.9	113,100	0.01%
2022/08/02	102	93.60	63.5	93.31	93.30	38.5	114,082	0.03%	大買/
2022/08/01	16.1	95.86	23	95.76	96.60	-6.9	114,967	-0.01%
2022/07/29	10.1	95.73	30	95.81	95.50	-19.9	116,058	-0.02%
2022/07/28	13.2	93.42	6	92.17	92.00	7.2	116,037	0.01%
2022/07/27	15	93.19	32	93.28	94.00	-17	116,797	-0.01%
2022/07/26	11.1	92.36	12	91.79	91.70	-0.9	116,958	0.00%
2022/07/25	24.2	91.52	26.2	91.71	92.10	-2	117,984	0.00%
2022/07/22	30.3	94.13	18	94.36	94.20	12.3	117,754	0.01%
2022/07/21	38	92.65	51.4	92.21	93.00	-13.3	117,727	-0.01%
2022/07/20	15.1	91.34	4.1	90.70	89.70	11	116,996	0.01%
2022/07/19	41	91.28	47.3	91.72	91.60	-6.3	117,778	-0.01%
2022/07/18	10	89.82	5.3	89.60	89.30	4.7	117,285	0.00%
2022/07/15	29.4	89.69	31	89.63	89.30	-1.6	117,712	0.00%
2022/07/14	17	89.30	33	90.12	90.60	-16	118,086	-0.01%
2022/07/13	45.1	89.31	30.2	88.55	87.10	14.9	117,449	0.01%
2022/07/12	69.3	86.54	74.2	86.75	86.10	-4.9	116,723	0.00%
2022/07/11	33	92.85	19	92.64	92.30	14	115,616	0.01%
2022/07/08	46.2	93.17	42.2	93.19	92.70	4	115,425	0.00%
2022/07/07	35.1	87.30	37	87.94	88.40	-1.9	114,229	0.00%
2022/07/06	71.1	87.30	57.3	86.92	85.80	13.8	113,418	0.01%
2022/07/05	35.2	86.01	37	87.34	87.70	-1.9	112,527	0.00%
2022/07/04	41.2	81.06	47.4	81.08	82.50	-6.3	110,875	-0.01%
2022/07/01	133.3	83.39	90	82.64	79.80	43.3	109,978	0.04%	大買/
2022/06/30	53.3	86.24	68.4	85.27	84.60	-15.1	108,135	-0.01%
2022/06/29	72.5	92.09	50.3	91.06	89.00	22.1	106,524	0.02%
2022/06/28	83.2	108.36	113	106.75	108.50	-29.8	101,371	-0.03%	大賣/
2022/06/27	27.1	105.97	13.6	106.57	108.50	13.6	97,932	0.01%
2022/06/24	24.3	99.53	43.3	100.00	98.70	-19	96,001	-0.02%
2022/06/23	27.7	99.31	91.5	98.96	96.10	-63.8	95,217	-0.07%
2022/06/22	39.6	103.88	83	103.39	102.00	-43.4	94,380	-0.05%
2022/06/21	22.1	110.82	15	110.43	110.00	7.1	91,420	0.01%
2022/06/20	113.1	114.56	102	112.25	109.50	11.1	90,332	0.01%	大買/大賣/
2022/06/17	61.1	119.14	208	120.85	119.50	-146.9	88,054	-0.17%	大賣/鉅額交易
2022/06/16	69.7	123.88	125.3	122.87	119.50	-55.5	87,782	-0.06%	大賣/
2022/06/15	22.2	130.32	60	129.02	128.00	-37.8	87,290	-0.04%
2022/06/14	26.3	130.62	55	129.10	131.50	-28.8	91,019	-0.03%
2022/06/13	49.5	132.07	31.2	131.61	130.50	18.3	98,088	0.02%
2022/06/10	23.6	138.58	6	138.58	139.00	17.6	101,235	0.02%
2022/06/09	84.3	140.44	21	140.71	140.00	63.3	103,838	0.06%
2022/06/08	19	145.08	11	145.59	145.50	8	105,150	0.01%
2022/06/07	10.5	144.31	13	144.27	144.50	-2.5	108,405	0.00%
2022/06/06	35.5	145.95	67	144.01	143.50	-31.5	112,216	-0.03%
2022/06/02	24	144.48	40	144.62	144.50	-16	117,494	-0.01%
2022/06/01	31.1	142.84	73.1	142.84	144.50	-42	122,507	-0.03%
2022/05/31	113.1	142.33	18	143.64	140.50	95.1	128,602	0.07%	大買/
2022/05/30	130.1	144.84	102.1	145.42	144.00	28	130,969	0.02%	大買/大賣/
2022/05/27	19	143.42	23.4	143.84	144.50	-4.4	133,139	0.00%
2022/05/26	25.5	144.18	6.1	142.00	142.00	19.4	135,923	0.01%
2022/05/25	34.1	143.53	35.2	143.12	143.00	-1.1	137,580	0.00%
2022/05/24	21.7	144.92	24.1	143.17	142.00	-2.5	140,648	0.00%
2022/05/23	13.2	143.82	44.1	143.23	144.00	-30.9	141,672	-0.02%
2022/05/20	29	136.47	25.1	136.53	135.00	3.9	143,505	0.00%
2022/05/19	41.1	131.77	36	132.86	136.00	5.1	146,445	0.00%
2022/05/18	22.1	137.50	23	137.74	137.50	-0.9	147,550	0.00%
2022/05/17	33.3	136.99	40	136.34	135.50	-6.7	148,465	0.00%
2022/05/16	42.3	138.94	21.1	138.83	137.50	21.2	148,528	0.01%
2022/05/13	4	142.75	18	143.19	143.50	-14	147,529	-0.01%
2022/05/12	14.3	141.79	8.3	139.45	139.00	6.1	148,790	0.00%
2022/05/11	29.6	147.22	9	145.83	144.50	20.6	149,339	0.01%
2022/05/10	72.4	147.42	79.1	148.27	149.00	-6.7	149,834	0.00%
2022/05/09	62.5	149.63	16	149.66	147.00	46.5	149,854	0.03%
2022/05/06	35.2	152.70	22.2	152.73	154.00	13	151,677	0.01%
2022/05/05	38.1	152.71	24.2	152.48	152.50	14	151,966	0.01%
2022/05/04	13	151.69	49	150.53	151.50	-36	151,229	-0.02%
2022/05/03	7	145.57	4.1	145.96	146.50	2.9	151,034	0.00%
2022/04/29	8.1	142.82	46.1	144.09	145.00	-38.1	152,395	-0.02%
2022/04/28	10.1	139.76	3	141.17	138.00	7.1	153,466	0.00%
2022/04/27	44.1	137.06	59.1	137.55	140.00	-15	153,629	-0.01%
2022/04/26	4	139.88	3	140.83	139.00	1	154,336	0.00%
2022/04/25	57.1	141.07	15.1	140.60	139.50	42	154,956	0.03%
2022/04/22	25.1	148.02	45.6	147.15	147.50	-20.5	154,411	-0.01%
2022/04/21	8.1	146.40	22.2	146.25	145.50	-14.1	155,375	-0.01%
2022/04/20	31.1	143.34	87	143.25	143.50	-55.9	155,690	-0.04%
2022/04/19	15	141.47	21.2	141.62	141.50	-6.2	156,662	0.00%
2022/04/18	19.1	138.87	9	139.17	138.00	10.1	157,249	0.01%
2022/04/15	8.1	140.33	21.1	140.98	141.50	-13	158,579	-0.01%
2022/04/14	14	140.21	9.3	139.61	138.00	4.7	159,052	0.00%
2022/04/13	39	139.18	77	138.40	140.00	-38	159,379	-0.02%
2022/04/12	92.1	133.89	89	133.86	134.50	3.1	158,970	0.00%
2022/04/11	19.1	136.68	22	136.66	136.00	-2.9	158,820	0.00%
2022/04/08	34	133.29	37.1	134.39	135.50	-3.1	160,447	0.00%
2022/04/07	69.3	130.42	121.1	129.80	128.50	-51.7	160,256	-0.03%	大賣/
2022/04/06	13.2	134.00	3	133.83	133.50	10.2	160,346	0.01%
2022/04/01	36.1	136.68	43.1	137.48	138.50	-7	161,153	0.00%
2022/03/31	1	135.99	5	135.50	135.00	-4	160,612	0.00%
2022/03/30	23.1	135.89	3	135.17	135.00	20.1	160,879	0.01%
2022/03/29	28.2	135.48	34	136.00	135.00	-5.9	160,807	0.00%
2022/03/28	24.1	130.32	10	131.70	133.00	14.1	160,703	0.01%
2022/03/25	90.7	137.24	70.2	134.29	132.50	20.6	160,740	0.01%
2022/03/24	70	142.24	47.1	140.86	140.50	22.9	159,508	0.01%
2022/03/23	130	143.62	74	143.84	143.50	56	159,913	0.04%	大買/
2022/03/22	68.1	143.60	27.1	143.65	142.50	41.1	160,671	0.03%
2022/03/21	79.8	141.29	103	142.70	144.50	-23.2	161,414	-0.01%	大賣/
2022/03/18	82.1	141.47	55	141.40	141.00	27.1	162,524	0.02%
2022/03/17	130.4	143.89	127.5	144.62	146.50	2.9	161,352	0.00%	大買/大賣/
2022/03/16	236	149.73	146.9	152.14	143.00	89.1	159,444	0.06%	大買/大賣/
2022/03/15	70	160.40	66.1	161.20	158.00	3.9	152,784	0.00%
2022/03/14	55	164.16	53.5	163.78	164.50	1.5	151,725	0.00%
2022/03/11	40.1	159.04	55.2	157.58	160.00	-15.1	152,733	-0.01%
2022/03/10	73.5	159.99	140.5	157.25	156.00	-67	153,533	-0.04%	大賣/
2022/03/09	62.1	153.79	81.1	152.75	156.00	-19	153,264	-0.01%
2022/03/08	225.2	145.52	215	143.48	147.00	10.2	154,489	0.01%	大買/大賣/
2022/03/07	142.3	155.65	129.1	154.73	151.00	13.2	149,636	0.01%	大買/大賣/
2022/03/04	147.1	163.65	177.5	164.34	159.00	-30.4	146,034	-0.02%	大買/大賣/
2022/03/03	96.5	155.99	185.9	157.19	160.50	-89.4	141,629	-0.06%	大賣/
2022/03/02	70.2	152.07	63	152.07	151.50	7.2	141,292	0.01%
2022/03/01	91	146.79	122.2	147.51	150.50	-31.2	141,164	-0.02%	大賣/
2022/02/25	42	144.55	71.3	144.86	143.50	-29.3	138,574	-0.02%
2022/02/24	167.1	143.87	108.2	142.88	141.50	58.9	137,892	0.04%	大買/大賣/
2022/02/23	36	146.26	45.7	146.13	145.00	-9.7	135,778	-0.01%
2022/02/22	118.3	141.88	117	139.14	142.50	1.3	135,360	0.00%	大買/大賣/
2022/02/21	66.4	144.99	63.2	146.29	147.00	3.2	132,479	0.00%
2022/02/18	17.2	137.38	63.4	138.26	141.50	-46.2	130,913	-0.04%
2022/02/17	40	134.49	53	133.96	133.50	-13	130,341	-0.01%
2022/02/16	15	133.93	21	134.07	133.50	-6	130,324	0.00%
2022/02/15	18	131.47	24	131.96	132.00	-6	131,615	0.00%
2022/02/14	87.1	132.52	85	131.85	130.00	2.1	135,142	0.00%
2022/02/11	121.4	133.56	62.3	132.15	131.50	59.1	135,823	0.04%	大買/
2022/02/10	15	130.43	47.6	130.58	132.00	-32.6	137,310	-0.02%
2022/02/09	49	130.17	56	129.94	129.00	-7	141,333	0.00%
2022/02/08	112	128.54	82.7	129.10	129.00	29.3	142,570	0.02%	大買/
2022/02/07	63.2	119.44	78	121.94	124.00	-14.9	142,448	-0.01%
2022/01/26	27.4	111.98	116	113.35	113.00	-88.6	145,182	-0.06%	大賣/
2022/01/25	40.3	111.66	13	111.39	110.00	27.2	146,927	0.02%
2022/01/24	49.1	113.21	34.2	114.16	115.00	14.9	147,622	0.01%
2022/01/21	39.7	118.32	65.5	116.72	115.50	-25.8	148,843	-0.02%
2022/01/20	20.5	124.20	24	123.00	124.00	-3.5	147,911	0.00%
2022/01/19	34.1	123.56	34	124.60	122.50	0.1	148,513	0.00%
2022/01/18	31.1	127.24	32	126.49	127.00	-1	148,700	0.00%
2022/01/17	49.1	127.91	42	127.30	127.00	7.1	150,741	0.00%
2022/01/14	27.6	127.51	48.2	128.19	132.00	-20.6	151,250	-0.01%
2022/01/13	109.1	126.58	156.1	128.56	126.00	-47	150,441	-0.03%	大買/大賣/
2022/01/12	65.8	130.35	31	131.50	128.50	34.8	150,664	0.02%
2022/01/11	49.1	134.91	38.2	136.07	134.00	11	150,372	0.01%
2022/01/10	86.1	137.39	20	136.50	136.50	66.1	153,323	0.04%
2022/01/07	30.1	142.74	47.3	140.72	140.50	-17.2	153,391	-0.01%
2022/01/06	37	142.30	56.9	142.89	143.00	-19.9	155,682	-0.01%
2022/01/05	23.1	141.56	30.7	141.76	141.00	-7.6	157,420	0.00%
2022/01/04	2	139.50	6.7	139.29	140.50	-4.7	160,365	0.00%
2022/01/03	55.5	138.09	27.3	138.61	139.50	28.3	161,661	0.02%
2021/12/30	46.2	142.52	23.2	142.15	142.50	23.1	162,803	0.01%
2021/12/29	11.1	145.18	29.6	144.80	144.00	-18.5	165,151	-0.01%
2021/12/28	68.1	143.57	83.2	143.93	143.50	-15.1	169,330	-0.01%
2021/12/27	4	139.63	18.3	139.85	139.50	-14.3	172,634	-0.01%
2021/12/24	8	140.12	28.2	141.28	139.00	-20.2	177,210	-0.01%
2021/12/23	2	139.24	1	139.50	139.00	1	177,626	0.00%
2021/12/22	18	140.17	1.3	140.92	140.00	16.7	178,829	0.01%
2021/12/21	12	138.83	16.3	140.34	141.50	-4.3	180,705	0.00%
2021/12/20	13	139.23	32.6	137.58	139.00	-19.6	182,485	-0.01%
2021/12/17	48.6	142.49	104.3	142.58	140.50	-55.7	184,112	-0.03%	大賣/
2021/12/16	75.6	139.68	72.5	139.41	141.00	3.1	183,615	0.00%
2021/12/15	36.5	135.57	65.5	135.56	138.00	-29	183,159	-0.02%
2021/12/14	151.6	135.73	127	136.17	133.00	24.6	183,106	0.01%	大買/大賣/
2021/12/13	3	141.33	29.1	141.73	140.00	-26.1	181,061	-0.01%
2021/12/10	145.3	141.08	45.2	141.24	140.00	100.1	182,663	0.05%	大買/
2021/12/09	19.1	144.42	52.1	144.52	146.00	-33.1	182,805	-0.02%
2021/12/08	118.2	146.43	215.1	146.41	143.50	-97	183,955	-0.05%	大買/大賣/
2021/12/07	195.2	143.99	71.9	143.79	144.00	123.3	183,428	0.07%	大買/鉅額交易
2021/12/06	187.5	140.12	159.3	139.33	141.00	28.2	181,188	0.02%	大買/大賣/
2021/12/03	47	134.69	29.3	134.17	133.50	17.7	180,240	0.01%
2021/12/02	139	131.23	184.5	132.23	133.00	-45.5	181,513	-0.03%	大買/大賣/
2021/12/01	27	124.61	38	124.47	124.50	-11	179,276	-0.01%
2021/11/30	19	123.50	23.1	123.89	124.50	-4.1	181,460	0.00%
2021/11/29	29	121.12	72	120.56	120.00	-43	182,714	-0.02%
2021/11/26	213.2	122.01	121.2	121.21	118.50	92.1	184,621	0.05%	大買/大賣/
2021/11/25	111.1	124.25	163.2	124.15	124.50	-52.1	183,392	-0.03%	大買/大賣/
2021/11/24	35.1	119.61	25	119.84	120.00	10.1	181,941	0.01%
2021/11/23	40	120.50	12	120.29	119.50	28	182,953	0.02%
2021/11/22	15	119.53	37.6	120.34	119.50	-22.6	184,329	-0.01%
2021/11/19	43.9	119.72	44.4	117.27	117.00	-0.5	185,580	0.00%
2021/11/18	45.1	119.24	77	119.53	119.00	-31.9	189,398	-0.02%
2021/11/17	44.3	118.33	48	117.53	117.00	-3.7	192,811	0.00%
2021/11/16	27.1	115.35	21.5	116.33	119.50	5.6	193,997	0.00%
2021/11/15	43.1	111.84	32	112.09	112.00	11.1	196,466	0.01%
2021/11/12	69	112.81	59	112.08	111.50	10	199,268	0.01%
2021/11/11	102.7	116.94	63	115.96	109.50	39.7	198,947	0.02%	大買/
2021/11/10	76	122.01	35	122.14	120.00	41	197,060	0.02%
2021/11/09	115.2	122.61	93	123.80	122.00	22.2	197,592	0.01%	大買/
2021/11/08	173.1	119.49	280	120.62	124.00	-106.9	198,679	-0.05%	大買/大賣/鉅額交易
2021/11/05	74.3	111.77	72.1	111.49	114.00	2.2	201,236	0.00%
2021/11/04	247.2	114.88	143.1	113.40	109.50	104.1	204,910	0.05%	大買/大賣/鉅額交易
2021/11/03	96	111.43	102	111.48	112.00	-6	206,410	0.00%	大賣/
2021/11/02	120	105.72	111	103.61	105.00	9	209,357	0.00%	大買/大賣/
2021/11/01	28.6	102.40	108.4	101.76	100.50	-79.7	210,903	-0.04%	大賣/
2021/10/29	36.8	97.94	62.7	97.87	99.50	-25.9	213,497	-0.01%
2021/10/28	114.1	94.33	112	94.38	93.20	2.1	219,262	0.00%	大買/大賣/
2021/10/27	44.1	93.39	66	93.28	92.80	-21.9	228,121	-0.01%
2021/10/26	58.4	95.68	54	94.55	95.10	4.4	239,233	0.00%
2021/10/25	22	92.13	33.1	92.73	95.30	-11.1	246,483	0.00%
2021/10/22	52.5	89.92	48	90.56	89.20	4.5	254,186	0.00%
2021/10/21	33.1	92.48	37	92.75	92.20	-3.9	260,530	0.00%
2021/10/20	35.1	92.39	33	92.68	91.40	2.1	265,268	0.00%
2021/10/19	51.1	93.51	54.1	92.72	91.70	-3	272,326	0.00%
2021/10/18	120.2	88.84	134.1	88.21	92.40	-13.9	280,299	0.00%	大買/大賣/
2021/10/15	65.6	94.73	54	94.50	93.90	11.6	286,315	0.00%
2021/10/14	196.7	95.06	151.3	96.21	95.30	45.5	284,975	0.02%	大買/大賣/
2021/10/13	124.3	93.97	151.2	93.25	92.90	-26.9	281,702	-0.01%	大買/大賣/
2021/10/12	98.9	93.53	599.9	92.63	90.50	-501	279,732	-0.18%	大賣/鉅額交易
2021/10/08	65.1	100.94	52	100.80	100.00	13.1	276,342	0.00%
2021/10/07	100.8	103.36	60.5	103.35	102.50	40.3	276,157	0.01%
2021/10/06	74.8	100.18	96.5	100.20	97.80	-21.7	273,216	-0.01%
2021/10/05	175.8	99.29	178.2	99.57	103.00	-2.4	270,476	0.00%	大買/大賣/
2021/10/04	118.8	106.93	178	106.69	102.50	-59.3	266,654	-0.02%	大買/大賣/
2021/10/01	119.3	116.94	182	114.81	113.50	-62.7	262,828	-0.02%	大買/大賣/
2021/09/30	25.5	124.70	24	125.44	126.00	1.5	258,955	0.00%
2021/09/29	44.7	123.68	40	123.54	123.00	4.7	266,397	0.00%
2021/09/28	29.5	126.38	12.1	126.12	125.50	17.4	272,286	0.01%
2021/09/27	72.4	135.70	67	133.37	131.50	5.4	278,548	0.00%
2021/09/24	57	132.31	84.1	133.88	134.00	-27.1	277,910	-0.01%
2021/09/23	26	127.96	22.6	128.03	127.50	3.5	276,862	0.00%
2021/09/22	43.1	125.20	35	125.57	125.00	8.1	278,003	0.00%
2021/09/17	34.9	126.76	36.7	127.73	128.00	-1.8	278,093	0.00%
2021/09/16	13.2	124.72	6	124.25	124.00	7.2	278,408	0.00%
2021/09/15	85.1	123.88	76.3	123.73	124.50	8.9	279,439	0.00%
2021/09/14	75.1	129.97	75.7	126.26	123.50	-0.5	279,133	0.00%
2021/09/13	43.7	134.51	40	134.11	132.00	3.7	278,137	0.00%
2021/09/10	65.7	131.69	73.4	129.94	133.50	-7.7	277,324	0.00%
2021/09/09	40.2	126.89	28.1	127.35	126.50	12.1	276,395	0.00%
2021/09/08	140.1	126.68	55	125.65	126.00	85.1	282,336	0.03%	大買/
2021/09/07	107.2	126.12	99	125.79	128.00	8.2	296,157	0.00%	大買/
2021/09/06	83.5	121.47	183	121.74	118.00	-99.6	300,566	-0.03%	大賣/
2021/09/03	92.3	125.92	41	126.25	125.50	51.3	306,502	0.02%
2021/09/02	49.1	127.41	42.2	128.20	129.50	6.9	310,347	0.00%
2021/09/01	111.5	129.58	90	131.70	128.50	21.5	315,029	0.01%	大買/
2021/08/31	75.5	138.61	37	140.42	136.00	38.5	315,876	0.01%
2021/08/30	24.1	142.02	28	140.95	140.00	-3.9	324,773	0.00%
2021/08/27	43.1	141.95	50	141.82	141.00	-6.9	330,529	0.00%
2021/08/26	27.5	142.15	13.2	142.60	142.50	14.3	337,701	0.00%
2021/08/25	81.2	140.96	82.2	142.04	144.00	-1	346,126	0.00%
2021/08/24	106	143.25	99	142.89	140.00	7	351,799	0.00%	大買/
2021/08/23	56.2	142.49	116.5	142.84	144.00	-60.3	356,981	-0.02%	大賣/
2021/08/20	43.1	131.69	52	131.04	132.50	-8.9	363,044	0.00%
2021/08/19	156.6	134.49	106.3	134.54	128.00	50.4	368,882	0.01%	大買/大賣/
2021/08/18	42.1	129.35	83.4	131.27	136.00	-41.4	373,418	-0.01%
2021/08/17	54.2	130.06	23	129.89	126.50	31.2	379,697	0.01%
2021/08/16	52.4	131.62	69	131.64	130.50	-16.6	389,123	0.00%
2021/08/13	69.3	136.25	55	135.92	130.50	14.3	396,226	0.00%
2021/08/12	132.3	134.46	152	135.12	137.00	-19.7	405,746	0.00%	大買/大賣/
2021/08/11	211.4	134.29	183	134.30	132.00	28.4	407,695	0.01%	大買/大賣/
2021/08/10	203.7	144.84	219.4	142.04	139.50	-15.7	403,656	0.00%	大買/大賣/
2021/08/09	179.6	144.48	105	144.32	142.50	74.5	405,351	0.02%	大買/大賣/
2021/08/06	233.5	143.86	235	144.30	142.00	-1.5	410,188	0.00%	大買/大賣/
2021/08/05	229.3	140.88	213.2	140.38	138.50	16.1	410,472	0.00%	大買/大賣/
2021/08/04	92.8	142.57	154.7	142.76	143.50	-61.9	413,241	-0.01%	大賣/
2021/08/03	273.9	142.03	233	141.78	141.00	40.9	422,017	0.01%	大買/大賣/
2021/08/02	287	132.92	302.6	134.18	141.50	-15.6	419,806	0.00%	大買/大賣/
2021/07/30	364	142.94	238.8	141.65	132.00	125.1	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	226.4	137.37	202.1	138.98	144.50	24.3	409,169	0.01%	大買/大賣/
2021/07/28	359.4	122.77	408.4	124.07	131.50	-49	407,561	-0.01%	大買/大賣/
2021/07/27	181.1	130.47	275	130.64	126.50	-93.9	407,672	-0.02%	大買/大賣/
2021/07/26	146.5	146.98	107	147.00	140.50	39.5	408,233	0.01%	大買/大賣/
2021/07/23	244.2	147.04	253.6	148.44	154.00	-9.4	407,402	0.00%	大買/大賣/
2021/07/22	303.5	144.52	337.1	144.41	143.50	-33.6	404,660	-0.01%	大買/大賣/
2021/07/21	369.1	165.07	163.7	159.56	155.00	205.4	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	2.9	170.86	9	169.34	169.50	-6.1	400,099	0.00%
2021/07/19	15.2	185.27	5.2	186.23	186.00	10.1	408,762	0.00%
2021/07/16	6.7	174.40	6.2	178.52	178.50	0.5	420,744	0.00%
2021/07/15	3.5	159.92	16	161.99	163.00	-12.6	426,675	0.00%
2021/07/14	21.4	150.87	57.4	150.03	148.50	-36	431,418	-0.01%
2021/07/13	35.4	166.65	2.1	165.00	165.00	33.4	436,403	0.01%
2021/07/12	20.6	188.70	40.1	179.13	183.00	-19.5	440,608	0.00%
2021/07/09	42.3	192.40	13	188.08	187.00	29.3	444,332	0.01%
2021/07/08	14.5	193.37	20.2	191.61	207.50	-5.7	453,132	0.00%
2021/07/07	34.1	209.65	63.3	213.80	202.00	-29.2	458,714	-0.01%
2021/07/06	269.4	224.70	246.9	224.84	224.00	22.5	463,239	0.00%	大買/大賣/
2021/07/05	236.4	210.05	204.1	208.15	217.00	32.3	460,933	0.01%	大買/大賣/
2021/07/02	205.9	208.85	162.3	209.75	206.50	43.7	457,561	0.01%	大買/大賣/
2021/07/01	69.1	207.76	204	207.88	213.00	-134.9	454,472	-0.03%	大賣/鉅額交易
2021/06/30	26.6	191.08	96.1	191.39	197.00	-69.5	460,040	-0.02%
2021/06/29	228.7	179.42	34.1	178.30	179.50	194.6	463,620	0.04%	大買/鉅額交易
2021/06/28	58.5	171.31	58.3	173.84	176.00	0.2	466,807	0.00%
2021/06/25	32.6	158.21	244.5	158.94	160.00	-211.9	467,678	-0.05%	大賣/鉅額交易
2021/06/24	27.3	146.81	72	148.53	152.00	-44.7	469,148	-0.01%
2021/06/23	93.4	142.28	42.8	144.84	138.50	50.5	470,103	0.01%
2021/06/22	18.4	156.39	46.5	158.33	153.50	-28.2	472,134	-0.01%
2021/06/21	44.1	148.66	65.6	147.67	152.00	-21.5	474,523	0.00%
2021/06/18	259.5	140.73	42.7	140.28	140.00	216.8	481,844	0.04%	大買/鉅額交易
2021/06/17	254.9	133.37	190	133.81	136.50	64.9	486,053	0.01%	大買/大賣/
2021/06/16	559.4	139.34	681.4	139.82	133.50	-122	482,407	-0.03%	大買/大賣/鉅額交易
2021/06/15	225	131.30	275.7	132.52	136.00	-50.7	469,049	-0.01%	大買/大賣/
2021/06/11	174.5	120.25	256	120.90	124.00	-81.6	462,202	-0.02%	大買/大賣/
2021/06/10	271.8	113.14	242	112.67	113.50	29.8	455,798	0.01%	大買/大賣/
2021/06/09	246.5	117.81	199	117.10	116.00	47.5	452,231	0.01%	大買/大賣/
2021/06/08	318.1	115.00	365.1	111.72	115.50	-47	447,647	-0.01%	大買/大賣/
2021/06/07	310.3	112.02	210.4	112.28	110.50	99.9	445,887	0.02%	大買/大賣/
2021/06/04	226.7	118.87	203	118.99	116.50	23.7	437,397	0.01%	大買/大賣/
2021/06/03	246.8	115.74	276.5	117.36	119.00	-29.7	432,526	-0.01%	大買/大賣/
2021/06/02	246	112.51	191	112.62	110.50	55	425,638	0.01%	大買/大賣/
2021/06/01	141.5	102.42	201.7	104.95	108.00	-60.2	416,036	-0.01%	大買/大賣/
2021/05/31	120.8	101.22	220.4	100.15	98.60	-99.6	408,878	-0.02%	大買/大賣/
2021/05/28	348.5	94.55	257.1	93.60	96.40	91.4	400,305	0.02%	大買/大賣/
2021/05/27	167	87.94	479	87.84	87.70	-312	393,426	-0.08%	大買/大賣/鉅額交易
2021/05/26	165.8	84.02	204.3	84.08	85.60	-38.5	387,304	-0.01%	大買/大賣/
2021/05/25	683.6	85.66	201	84.17	82.40	482.6	379,915	0.13%	大買/大賣/鉅額交易
2021/05/24	286.8	87.72	287	87.73	86.40	-0.2	373,220	0.00%	大買/大賣/
2021/05/21	477.5	83.24	273.4	82.61	84.70	204.1	366,431	0.06%	大買/大賣/鉅額交易
2021/05/20	367.5	79.06	351.3	78.93	77.00	16.2	363,426	0.00%	大買/大賣/
2021/05/19	110.3	74.19	454.3	74.59	76.30	-344	353,990	-0.10%	大買/大賣/鉅額交易
2021/05/18	41	67.55	92	69.00	69.40	-51	354,300	-0.01%
2021/05/17	245.3	65.53	300	65.50	63.10	-54.7	355,083	-0.02%	大買/大賣/
2021/05/14	650.8	71.80	261.4	71.82	70.10	389.5	348,929	0.11%	大買/大賣/鉅額交易
2021/05/13	275.8	78.35	206	78.99	77.50	69.8	341,630	0.02%	大買/大賣/
2021/05/12	231.2	89.72	112.5	91.23	86.10	118.7	339,909	0.03%	大買/大賣/鉅額交易
2021/05/11	430.3	95.23	577.5	93.35	95.60	-147.2	338,553	-0.04%	大買/大賣/鉅額交易
2021/05/10	57	90.83	167	92.53	93.50	-110	328,422	-0.03%	大賣/鉅額交易
2021/05/07	53.5	82.80	61.4	83.48	85.00	-7.9	325,581	0.00%
2021/05/06	152.1	81.29	181.3	82.33	81.10	-29.2	323,968	-0.01%	大買/大賣/
2021/05/05	214	78.41	133	79.56	79.90	81	320,740	0.03%	大買/大賣/
2021/05/04	465.6	82.03	195	81.61	78.00	270.6	317,797	0.09%	大買/大賣/鉅額交易
2021/05/03	213.7	84.43	186.7	85.89	86.60	27	313,206	0.01%	大買/大賣/
2021/04/29	132.9	75.98	160	76.19	79.00	-27.1	311,289	-0.01%	大買/大賣/
2021/04/28	145.3	78.10	106.2	78.88	76.80	39.1	313,044	0.01%	大買/大賣/
2021/04/27	392.4	79.17	350.5	78.07	77.50	41.9	314,226	0.01%	大買/大賣/
2021/04/26	65	74.54	152	74.84	76.80	-87	312,603	-0.03%	大賣/
2021/04/23	315	71.18	243.3	70.58	69.90	71.7	315,745	0.02%	大買/大賣/
2021/04/22	487.2	78.71	484	75.27	72.90	3.2	315,593	0.00%	大買/大賣/
2021/04/21	277.1	71.62	263.1	74.13	75.90	14	308,666	0.00%	大買/大賣/
2021/04/20	298	68.16	238	68.76	69.00	60	309,304	0.02%	大買/大賣/
2021/04/19	363.2	67.03	364.1	68.22	68.00	-0.9	313,097	0.00%	大買/大賣/
2021/04/16	110	60.78	170	61.23	63.30	-60	312,672	-0.02%	大買/大賣/
2021/04/15	240.1	59.62	242.3	59.15	59.00	-2.2	316,287	0.00%	大買/大賣/
2021/04/14	232.6	58.06	243	57.30	59.90	-10.5	324,475	0.00%	大買/大賣/
2021/04/13	280.9	56.47	270	57.15	56.90	10.9	323,391	0.00%	大買/大賣/
2021/04/12	139	53.79	177.1	54.56	55.00	-38.1	325,158	-0.01%	大買/大賣/
2021/04/09	206	50.81	174.7	50.66	50.00	31.4	327,887	0.01%	大買/大賣/
2021/04/08	317.2	51.64	445	51.63	52.30	-127.8	328,861	-0.04%	大買/大賣/鉅額交易
2021/04/07	405.1	50.01	445	50.10	50.50	-39.9	330,502	-0.01%	大買/大賣/
2021/04/06	530	48.35	453.1	48.92	49.50	76.9	339,217	0.02%	大買/大賣/
2021/04/01	254	47.47	183	47.67	47.90	71	334,420	0.02%	大買/大賣/
2021/03/31	180	45.77	185	45.84	45.50	-5	335,169	0.00%	大買/大賣/
2021/03/30	132	44.10	107	43.80	43.80	25	332,613	0.01%	大買/大賣/
2021/03/29	134.4	43.57	151	44.08	43.80	-16.6	334,642	0.00%	大買/大賣/
2021/03/26	60	42.35	188.1	42.74	43.05	-128.1	338,151	-0.04%	大賣/鉅額交易
2021/03/25	219	42.43	135	42.18	41.70	84	342,399	0.02%	大買/大賣/
2021/03/24	187	43.27	167	43.31	43.70	20	344,151	0.01%	大買/大賣/
2021/03/23	374	44.41	268	44.66	42.75	106	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	234	44.40	232.5	45.41	45.85	1.5	335,637	0.00%	大買/大賣/
2021/03/19	208	41.83	243.5	41.81	41.70	-35.5	335,053	-0.01%	大買/大賣/
2021/03/18	50.3	40.59	70	41.23	41.65	-19.7	336,025	-0.01%
2021/03/17	54	40.07	69	39.91	40.10	-15	338,081	0.00%
2021/03/16	31.8	39.73	8	39.61	39.60	23.8	340,095	0.01%
2021/03/15	39	39.62	71	39.65	40.00	-32	343,638	-0.01%
2021/03/12	27	38.95	33	39.05	38.80	-6	346,068	0.00%
2021/03/11	96	38.73	204	38.63	38.15	-108	345,247	-0.03%	大賣/鉅額交易
2021/03/10	92	38.11	73	38.53	38.05	19	343,580	0.01%
2021/03/09	29	37.44	43	37.83	38.40	-14	342,793	0.00%
2021/03/08	56	37.72	59	38.19	37.35	-3	342,626	0.00%
2021/03/05	53	37.63	88.4	37.16	37.30	-35.4	343,254	-0.01%
2021/03/04	58	37.67	67	37.76	37.30	-9	344,270	0.00%
2021/03/03	125	37.19	125	37.31	38.05	0	345,435	0.00%	大買/大賣/
2021/03/02	150	37.91	249	36.95	36.50	-99	347,418	-0.03%	大買/大賣/
2021/02/26	63	37.07	24	37.59	37.95	39	346,878	0.01%
2021/02/25	232	37.81	136	37.60	37.65	96	346,065	0.03%	大買/大賣/
2021/02/24	135	37.38	173	37.11	36.75	-38	346,653	-0.01%	大買/大賣/
2021/02/23	161	39.26	66	38.91	38.35	95	345,278	0.03%	大買/
2021/02/22	104	39.13	149	39.27	39.40	-45	343,575	-0.01%	大買/大賣/
2021/02/19	195	37.14	221	36.98	36.85	-26	341,444	-0.01%	大買/大賣/
2021/02/18	243	37.76	233	37.54	37.45	10	340,564	0.00%	大買/大賣/
2021/02/17	125	35.26	126	35.91	36.70	-1	334,836	0.00%	大買/大賣/
2021/02/05	131	34.00	58	33.75	33.70	73	333,779	0.02%	大買/
2021/02/04	260	33.76	261	33.98	33.95	-1	333,977	0.00%	大買/大賣/
2021/02/03	323	34.56	357	33.73	33.55	-34	335,365	-0.01%	大買/大賣/
2021/02/02	284	32.64	286.5	33.65	34.10	-2.5	334,637	0.00%	大買/大賣/
2021/02/01	311	31.05	306.5	31.04	31.20	4.5	332,819	0.00%	大買/大賣/
2021/01/29	190	31.55	158	32.47	31.20	32	331,287	0.01%	大買/大賣/
2021/01/28	117.5	32.98	121	33.15	33.20	-3.5	329,188	0.00%	大買/大賣/
2021/01/27	230	32.73	241	33.10	32.45	-11	326,737	0.00%	大買/大賣/
2021/01/26	112	34.55	139	34.23	33.65	-27	324,290	-0.01%	大買/大賣/
2021/01/25	173	35.97	112	35.70	35.35	61	321,731	0.02%	大買/大賣/
2021/01/22	96	33.21	176.4	34.19	35.00	-80.4	317,020	-0.03%	大賣/
2021/01/21	161.5	32.12	113	32.22	32.10	48.5	311,919	0.02%	大買/大賣/
2021/01/20	341	30.99	355	30.90	30.45	-14	307,578	0.00%	大買/大賣/
2021/01/19	104	33.64	65	32.78	32.00	39	301,961	0.01%	大買/
2021/01/18	133	33.71	163	33.26	34.00	-30	298,582	-0.01%	大買/大賣/
2021/01/15	105	34.83	49	35.59	34.25	56	291,543	0.02%	大買/
2021/01/14	85	38.97	66	38.31	38.05	19	282,872	0.01%
2021/01/13	128	38.03	91	37.96	37.45	37	277,868	0.01%	大買/
2021/01/12	177.8	40.31	109.2	39.98	38.55	68.6	271,214	0.03%	大買/大賣/
2021/01/11	116	42.05	119	42.31	42.65	-3	263,335	0.00%	大買/大賣/
2021/01/08	136.4	39.62	104.1	39.65	40.30	32.3	258,827	0.01%	大買/大賣/
2021/01/07	179.3	40.06	302	39.82	38.45	-122.8	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	290	44.42	57	43.41	42.55	233	239,427	0.10%	大買/鉅額交易
2021/01/05	132.5	44.46	94.4	44.61	45.50	38.1	232,855	0.02%	大買/
2021/01/04	98.1	43.53	151.9	44.22	44.75	-53.8	225,311	-0.02%	大賣/
2020/12/31	69.1	39.27	149.2	39.57	40.70	-80.1	217,707	-0.04%	大賣/
2020/12/30	65	37.97	131.4	37.71	38.20	-66.4	211,301	-0.03%	大賣/
2020/12/29	328.2	38.48	284.1	38.29	38.35	44.1	206,347	0.02%	大買/大賣/
2020/12/28	20	35.44	112.1	36.44	36.75	-92.1	193,655	-0.05%	大賣/
2020/12/25	54	33.04	91	33.18	33.45	-37	191,484	-0.02%
2020/12/24	29	31.28	22	31.34	31.00	7	186,562	0.00%
2020/12/23	31	30.15	37	30.38	30.70	-6	184,624	0.00%
2020/12/22	126	31.41	55	31.68	30.20	71	182,936	0.04%	大買/
2020/12/21	235	32.68	467.2	32.56	32.55	-232.2	178,077	-0.13%	大買/大賣/鉅額交易
2020/12/18	27	30.51	143	30.43	30.60	-116	174,642	-0.07%	大賣/鉅額交易
2020/12/17	66	29.69	24	29.68	29.50	42	169,195	0.02%
2020/12/16	62	29.13	125	29.53	29.65	-63	168,328	-0.04%	大賣/
2020/12/15	64	29.38	86	29.49	28.65	-22	165,748	-0.01%
2020/12/14	102	28.39	107	29.15	29.45	-5	161,575	0.00%	大買/大賣/
2020/12/11	60	27.58	50	27.78	27.15	10	159,719	0.01%
2020/12/10	78	28.71	48.3	28.82	28.90	29.7	156,348	0.02%
2020/12/09	76	27.84	116.3	28.12	28.50	-40.3	157,119	-0.03%	大賣/
2020/12/08	31	26.16	262.1	26.09	26.65	-231.1	154,716	-0.15%	大賣/鉅額交易
2020/12/07	10	24.15	9	24.18	24.25	1	149,613	0.00%
2020/12/04	14.5	24.32	70	24.27	24.20	-55.5	148,675	-0.04%
2020/12/03	16	24.86	2	24.78	24.75	14	148,725	0.01%
2020/12/02	27	24.71	23	24.53	24.65	4	150,359	0.00%
2020/12/01	40	24.23	17	24.41	24.30	23	149,880	0.02%
2020/11/30	76	25.04	14	25.06	24.70	62	148,944	0.04%
2020/11/27	25	24.81	49	24.88	25.10	-24	147,374	-0.02%
2020/11/26	49	24.32	3	24.30	24.65	46	146,402	0.03%
2020/11/25	51	23.99	52	23.92	23.85	-1	145,358	0.00%
2020/11/24	107	23.62	11	23.39	23.15	96	142,622	0.07%	大買/
2020/11/23	21	23.16	25	23.15	23.45	-4	141,379	0.00%
2020/11/20	54	22.36	141	22.24	22.55	-87	141,017	-0.06%	大賣/
2020/11/19	18	21.91	16	22.08	21.95	2	142,743	0.00%
2020/11/18	13	21.97	76.8	21.89	22.50	-63.8	140,647	-0.05%
2020/11/17	5	20.93	252.3	20.72	21.10	-247.3	137,819	-0.18%	大賣/鉅額交易
2020/11/16	2	20.40	26	20.37	20.50	-24	138,620	-0.02%
2020/11/13	51	20.30	56	20.33	20.10	-5	139,438	0.00%
2020/11/12	17	19.42	4	19.53	19.50	13	138,375	0.01%
2020/11/11	30	19.47	19	19.84	20.20	11	138,779	0.01%
2020/11/10	152	21.56	340	20.26	19.95	-188	137,101	-0.14%	大買/大賣/鉅額交易
2020/11/09	144	21.25	100	21.46	21.70	44	131,851	0.03%	大買/
2020/11/06	29	20.19	51.1	20.09	20.35	-22.1	128,364	-0.02%
2020/11/05	40	19.88	41.1	20.03	19.80	-1.1	127,834	0.00%
2020/11/04	8	19.46	69	19.66	19.80	-61	126,762	-0.05%
2020/11/03	12	19.10	17	19.27	19.25	-5	125,533	0.00%
2020/11/02	50	19.15	5	19.44	19.20	45	124,190	0.04%
2020/10/30	9	18.88	94	19.02	18.90	-85	121,735	-0.07%
2020/10/29	38	18.77	28	18.48	18.95	10	119,885	0.01%
2020/10/28	60	19.08	87	19.27	18.80	-27	117,910	-0.02%
2020/10/27	34	19.59	9	19.67	19.65	25	115,403	0.02%
2020/10/26	136	19.46	178.1	19.65	19.80	-42.1	113,934	-0.04%	大買/大賣/
2020/10/23	27	18.56	78.1	18.49	18.60	-51.1	109,416	-0.05%
2020/10/22	2	17.70	26	17.89	17.90	-24	106,951	-0.02%
2020/10/21	15	17.91	6	17.90	17.85	9	106,336	0.01%
2020/10/20	5	17.74	15.1	17.76	17.95	-10.1	105,733	-0.01%
2020/10/19	16	17.89	11	17.90	17.85	5	104,644	0.00%
2020/10/16	96	17.69	51	17.74	17.65	45	103,316	0.04%
2020/10/15	21	17.39	32.1	17.35	17.50	-11.1	101,167	-0.01%
2020/10/14	6	16.93	1.3	17.09	17.15	4.7	99,905	0.00%
2020/10/13	30	16.80	53	16.97	17.00	-23	98,781	-0.02%
2020/10/12	2	16.33	3.3	16.57	16.30	-1.3	96,201	0.00%
2020/10/08	10	16.55	2	16.50	16.65	8	95,101	0.01%
2020/10/07	7	16.69	4	16.68	16.65	3	94,341	0.00%
2020/10/06	24	16.37	2	16.30	16.45	22	93,537	0.02%
2020/10/05	20	16.05	57	16.29	16.45	-37	92,554	-0.04%
2020/09/30	13	15.82	12	15.93	15.85	1	90,775	0.00%
2020/09/29	26	15.57	12.4	15.65	15.45	13.6	89,783	0.02%
2020/09/28	0	0.00	1	15.40	15.55	-1	88,723	0.00%
2020/09/25	89	15.39	30	15.27	15.40	59	88,039	0.07%
2020/09/24	232	14.93	12	14.89	14.80	220	85,793	0.26%	大買/鉅額交易
2020/09/23	55	15.07	6.4	15.24	15.20	48.6	83,579	0.06%
2020/09/22	6	15.87	0.1	15.80	15.80	5.9	79,654	0.01%
2020/09/21	14	15.83	5	15.85	15.80	9	78,597	0.01%
2020/09/18	7	16.10	5	15.92	16.05	2	77,335	0.00%
2020/09/17	16	16.18	29.1	16.44	16.10	-13	76,254	-0.02%
2020/09/16	63	16.04	19	16.09	16.10	44	74,588	0.06%
2020/09/15	72	16.79	22	16.74	16.90	50	71,108	0.07%
2020/09/14	68	17.47	33	17.37	16.50	35	69,318	0.05%
2020/09/11	44	18.40	73	18.46	17.70	-29	64,199	-0.05%
2020/09/10	25	19.18	8	19.18	19.05	17	60,379	0.03%
2020/09/09	52	18.66	21	18.89	19.00	31	59,235	0.05%
2020/09/08	53	18.74	142	18.67	18.70	-89	57,847	-0.15%	大賣/
2020/09/07	119	19.27	145	19.32	18.80	-26	55,986	-0.05%	大買/大賣/
2020/09/04	39	18.61	55.1	18.38	18.80	-16.1	52,869	-0.03%
2020/09/03	30	17.96	87	17.85	18.20	-57	51,321	-0.11%
2020/09/02	35	17.48	42.2	17.40	17.60	-7.2	49,450	-0.01%
2020/09/01	15	17.17	49	17.14	17.20	-34	48,390	-0.07%
2020/08/31	81	17.37	48.2	17.29	17.40	32.8	46,838	0.07%
2020/08/28	5	16.25	26.2	16.57	16.35	-21.2	43,576	-0.05%
2020/08/27	30	16.45	15.4	16.31	16.25	14.6	42,409	0.03%
2020/08/26	13	16.25	71	16.49	16.45	-58	41,223	-0.14%
2020/08/25	35	16.09	181	16.05	16.30	-146	39,046	-0.37%	大賣/鉅額交易
2020/08/24	0	0.00	35	15.16	15.20	-35	34,943	-0.10%
2020/08/21	48	15.25	46	15.33	15.20	2	34,183	0.01%
2020/08/20	48	15.19	41	15.26	15.00	7	32,488	0.02%
2020/08/19	105	15.44	34	15.50	15.40	71	29,075	0.24%	大買/
2020/08/18	46	15.01	52	15.11	15.20	-6	26,709	-0.02%
2020/08/17	22	14.58	258.4	14.25	14.90	-236.4	23,874	-0.99%	大賣/鉅額交易
2020/08/14	91	13.51	141.1	13.36	13.55	-50.1	21,723	-0.23%	大賣/
2020/08/13	10	12.20	30	12.57	12.35	-20	19,151	-0.10%
2020/08/12	16	12.02	14	12.03	12.20	2	18,795	0.01%
2020/08/11	72	12.56	97	12.50	12.45	-25	18,327	-0.14%
2020/08/10	75	12.50	84.1	11.93	12.50	-9.1	16,859	-0.05%
2020/08/07	0	0.00	2	11.30	11.40	-2	15,756	-0.01%
2020/08/06	0	0.00	4	11.20	11.15	-4	15,304	-0.03%
2020/07/31	0	0.00	2	11.13	11.00	-2	15,225	-0.01%
2020/07/24	31	10.80	5	10.70	10.70	26	15,977	0.16%
2020/07/21	0	0.00	1	11.00	10.95	-1	16,082	-0.01%
2020/07/15	0	0.00	20	10.83	10.85	-20	16,399	-0.12%
2020/07/14	30	10.85	0	0.00	10.70	30	16,443	0.18%
2020/07/13	10	10.75	0	0.00	10.80	10	16,520	0.06%
2020/07/10	2	10.80	0	0.00	10.75	2	16,836	0.01%
2020/07/07	1	11.15	15	11.17	11.25	-14	16,658	-0.08%
2020/07/06	0	0.00	6.1	11.23	11.15	-6.1	16,800	-0.04%
2020/07/03	32	11.10	2	11.15	11.15	30	16,619	0.18%
2020/06/19	1	10.90	0	0.00	10.80	1	16,841	0.01%
2020/06/16	0	0.00	1	11.15	11.25	-1	16,725	-0.01%
2020/06/12	5	10.76	0	0.00	10.85	5	17,087	0.03%
2020/06/09	0	0.00	3	11.40	11.30	-3	17,670	-0.02%
2020/06/08	3	11.40	0	0.00	11.35	3	17,874	0.02%
2020/06/05	0	0.00	1	11.40	11.40	-1	17,760	-0.01%
2020/06/04	3	11.30	1	11.40	11.25	2	17,751	0.01%
2020/06/03	2	11.28	0	0.00	11.30	2	17,902	0.01%
2020/05/29	1	10.80	5	11.00	10.90	-4	17,956	-0.02%
2020/05/27	0	0.00	0.7	10.85	10.85	-0.7	17,467	0.00%
2020/05/26	0	0.00	2	10.95	10.95	-2	17,513	-0.01%
2020/05/25	0	0.00	1	10.70	10.75	-1	17,480	-0.01%
2020/05/21	1	11.00	0	0.00	11.00	1	17,444	0.01%
2020/05/19	0	0.00	3	10.75	10.70	-3	16,592	-0.02%
2020/05/18	3	10.50	0	0.00	10.70	3	16,605	0.02%
2020/05/15	2	10.35	0	0.00	10.45	2	16,581	0.01%
2020/05/14	1	10.50	15	10.50	10.35	-14	16,696	-0.08%
2020/05/12	3	10.55	0	0.00	10.50	3	16,654	0.02%
2020/05/11	0	0.00	20	10.85	10.75	-20	16,641	-0.12%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/06	21	10.60	0	0.00	10.55	21	16,635	0.13%
2020/05/05	1	10.60	0	0.00	10.65	1	16,636	0.01%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	1	11.00	0	0.00	11.10	1	16,615	0.01%
2020/04/29	0	0.00	5	10.80	10.70	-5	16,169	-0.03%
2020/04/28	0	0.00	2	10.50	10.55	-2	15,964	-0.01%
2020/04/24	2	9.98	0	0.00	9.94	2	16,289	0.01%
2020/04/22	2	9.73	0	0.00	9.88	2	16,290	0.01%
2020/04/21	3	9.98	3	9.93	9.88	0	16,366	0.00%
2020/04/17	7	10.35	1	10.45	10.25	6	16,085	0.04%
2020/04/15	0	0.00	2	10.50	10.35	-2	16,298	-0.01%
2020/04/14	1	10.25	5	10.15	10.15	-4	15,993	-0.03%
2020/04/10	1	10.20	0	0.00	10.20	1	16,231	0.01%
2020/04/09	0	0.00	18	9.96	10.25	-18	16,548	-0.11%
2020/04/08	0	0.00	30	9.57	9.66	-30	16,231	-0.18%
2020/04/07	13	9.19	18	9.29	9.26	-5	16,073	-0.03%
2020/04/06	12	9.02	0	0.00	9.11	12	15,969	0.08%
2020/04/01	3	9.12	0	0.00	9.10	3	15,850	0.02%
2020/03/31	8	9.20	0	0.00	9.25	8	15,718	0.05%
2020/03/30	5	9.18	0	0.00	9.23	5	15,543	0.03%
2020/03/27	20	9.71	5	9.65	9.40	15	15,373	0.10%
2020/03/25	10	9.66	9	9.73	9.68	1	15,140	0.01%
2020/03/24	6	9.39	35	9.68	9.44	-29	14,981	-0.19%
2020/03/23	2	9.15	2	9.26	9.24	0	15,121	0.00%
2020/03/20	35	9.60	0	0.00	9.60	35	14,994	0.23%
2020/03/19	6	9.23	2	9.41	9.20	4	14,834	0.03%
2020/03/18	37	9.82	266	9.50	9.50	-229	14,626	-1.57%	大賣/鉅額交易
2020/03/17	16.5	9.45	10	9.62	9.42	6.5	14,397	0.05%
2020/03/16	1	10.05	2	10.00	9.86	-1	14,019	-0.01%
2020/03/13	3	10.18	0	0.00	10.45	3	13,652	0.02%
2020/03/12	12	11.23	0	0.00	11.10	12	13,317	0.09%
2020/03/11	0	0.00	11.1	11.70	11.55	-11.1	13,052	-0.09%
2020/03/10	0	0.00	10	11.50	11.70	-10	13,299	-0.08%
2020/03/09	15	11.44	2	11.45	11.40	13	12,959	0.10%
2020/03/05	0	0.00	1	11.70	11.85	-1	12,641	-0.01%
2020/02/26	0	0.00	30	11.55	11.60	-30	12,284	-0.24%
2020/02/21	3	11.75	0	0.00	11.75	3	12,615	0.02%
2020/02/19	0	0.00	1	12.05	11.95	-1	12,545	-0.01%
2020/02/18	5	11.75	21	11.75	11.80	-16	12,318	-0.13%
2020/02/14	0	0.00	1	11.80	11.75	-1	12,177	-0.01%
2020/02/13	0	0.00	4	11.93	11.90	-4	12,232	-0.03%
2020/02/12	5	11.80	0	0.00	11.80	5	12,237	0.04%
2020/02/10	10	11.45	12.7	11.58	11.50	-2.7	12,262	-0.02%
2020/02/07	3	11.70	0	11.70	11.65	3	12,421	0.02%
2020/02/06	3	11.90	20	11.90	11.95	-17	12,973	-0.13%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/03	10	11.25	14	11.41	11.45	-4	13,083	-0.03%
2020/01/31	12	11.74	33	11.70	11.75	-21	13,329	-0.16%
2020/01/30	18	11.96	0	0.00	11.80	18	13,347	0.13%
2020/01/16	5	13.03	14	13.05	13.00	-9	13,165	-0.07%
2020/01/15	2	13.15	4	13.20	13.15	-2	13,205	-0.02%
2020/01/14	0	0.00	2.1	13.29	13.20	-2.1	13,241	-0.02%
2020/01/10	0	0.00	3	13.12	13.15	-3	13,087	-0.02%
2020/01/06	2	13.15	0	0.00	13.00	2	12,401	0.02%
2020/01/03	5	12.97	208	12.95	13.00	-203	12,096	-1.68%	大賣/鉅額交易
2020/01/02	4	12.73	34	12.70	12.70	-30	11,649	-0.26%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/30	2	12.50	0	0.00	12.50	2	11,447	0.02%
2019/12/27	3	12.55	0	0.00	12.50	3	11,556	0.03%
2019/12/24	0	0.00	9	12.55	12.50	-9	11,905	-0.08%
2019/12/23	0	0.00	1	12.50	12.55	-1	11,986	-0.01%
2019/12/20	3	12.50	0	0.00	12.40	3	11,969	0.03%
2019/12/19	30	12.55	0	0.00	12.50	30	12,072	0.25%
2019/12/18	0	0.00	95	12.65	12.65	-95	11,984	-0.79%
2019/12/13	0	0.00	5	12.30	12.40	-5	11,696	-0.04%
2019/12/11	3	12.22	0	0.00	12.20	3	11,623	0.03%
2019/12/10	0.1	12.30	0	0.00	12.25	0.1	11,682	0.00%
2019/12/09	10	12.20	0	0.00	12.20	10	11,742	0.09%
2019/12/06	31	12.28	0	0.00	12.25	31	11,693	0.27%
2019/12/05	30	12.30	5.4	12.30	12.35	24.6	11,600	0.21%
2019/12/04	9	12.34	0	0.00	12.35	9	11,313	0.08%
2019/12/03	10	12.35	2	12.45	12.45	8	11,336	0.07%
2019/12/02	105	12.30	0	0.00	12.30	105	11,381	0.92%	大買/鉅額交易
2019/11/28	0	0.00	29	12.55	12.55	-29	11,148	-0.26%
2019/11/25	10	12.35	0	0.00	12.35	10	10,860	0.09%
2019/11/22	102	12.44	0	0.00	12.40	102	10,857	0.94%	大買/鉅額交易
2019/11/21	18	12.53	3	12.70	12.55	15	10,902	0.14%
2019/11/20	12	12.32	3	12.65	12.85	9	10,885	0.08%
2019/11/19	3	12.40	0	0.00	12.50	3	10,607	0.03%
2019/11/18	0	0.00	1	12.45	12.50	-1	10,589	-0.01%
2019/11/08	0	0.00	1	12.75	12.75	-1	11,311	-0.01%
2019/11/05	10	12.35	11.4	12.63	12.65	-1.4	11,154	-0.01%
2019/11/04	0	0.00	5	12.70	12.80	-5	10,738	-0.05%
2019/11/01	5	12.55	0	0.00	12.50	5	10,651	0.05%
2019/10/23	0	0.00	2	13.30	13.20	-2	11,233	-0.02%
2019/10/16	0	0.00	20	13.05	13.00	-20	12,308	-0.16%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/07	0	0.00	2	12.80	12.75	-2	12,237	-0.02%
2019/10/03	12	12.74	40	12.75	12.70	-28	12,315	-0.23%
2019/10/02	10	13.03	0	0.00	13.05	10	12,431	0.08%
2019/10/01	42	13.15	0	0.00	13.25	42	12,417	0.34%
2019/09/24	0	0.00	0.6	13.00	13.05	-0.6	13,149	0.00%
2019/09/18	2	13.15	0	0.00	13.10	2	13,170	0.02%
2019/09/10	2	13.25	0	0.00	13.15	2	13,246	0.02%
2019/08/23	0	0.00	5	12.80	12.90	-5	12,875	-0.04%
2019/08/22	0	0.00	1	12.75	12.70	-1	12,850	-0.01%
2019/08/19	0	0.00	40	12.55	12.45	-40	12,849	-0.31%
2019/08/16	45	12.45	0	0.00	12.65	45	12,780	0.35%
2019/08/06	0.2	13.25	0	0.00	13.25	0.2	12,195	0.00%
2019/08/05	20	13.40	0	0.00	13.40	20	11,987	0.17%
2019/08/02	20.3	13.40	30	13.70	13.40	-9.7	12,013	-0.08%
2019/07/30	0	0.00	293.9	14.55	14.25	-293.9	11,591	-2.54%	大賣/鉅額交易
2019/07/29	0	0.00	1	14.15	14.20	-1	11,589	-0.01%
2019/07/26	0.1	13.95	0	0.00	14.00	0.1	11,462	0.00%
2019/07/25	0	0.00	3	13.98	14.10	-3	11,566	-0.03%
2019/07/24	0.5	13.70	1.3	13.74	13.75	-0.8	11,420	-0.01%
2019/07/22	0	0.00	581.8	14.12	14.15	-581.8	11,146	-5.22%	大賣/鉅額交易
2019/07/16	10.4	13.40	0	0.00	13.45	10.4	11,011	0.09%
2019/07/15	0	0.00	1	13.10	13.35	-1	11,357	-0.01%
2019/07/11	1	13.45	1	13.45	13.40	0	11,655	0.00%
2019/07/05	0	0.00	1	13.45	13.55	-1	12,131	-0.01%
2019/07/04	0	0.00	0.5	13.40	13.50	-0.5	11,989	0.00%
2019/07/03	12	13.40	10	13.35	13.40	2	11,851	0.02%
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/06/27	0	0.00	372	12.75	12.65	-372	11,223	-3.31%	大賣/鉅額交易
2019/06/26	0	0.00	228	12.70	12.60	-228	11,197	-2.04%	大賣/鉅額交易
2019/06/20	0	0.00	7	12.46	12.50	-7	11,438	-0.06%
2019/06/14	1	12.00	0	0.00	12.05	1	11,264	0.01%
2019/06/10	0	0.00	0	12.00	12.05	0	11,452	0.00%
2019/05/29	200	11.93	0	0.00	11.90	200	11,482	1.74%	大買/鉅額交易
2019/05/28	2	12.00	0	0.00	11.90	2	11,758	0.02%
2019/05/23	0	0.00	2	11.95	11.95	-2	12,022	-0.02%
2019/05/22	6	12.10	0	0.00	12.10	6	12,203	0.05%
2019/05/21	5	12.30	0	0.00	12.25	5	12,274	0.04%
2019/05/17	400	12.15	0	0.00	12.05	400	12,242	3.27%	大買/鉅額交易
2019/05/16	0	0.00	30	12.25	12.30	-30	12,273	-0.24%
2019/05/15	2	12.40	0	0.00	12.40	2	12,304	0.02%
2019/05/14	2	12.30	0	0.00	12.35	2	12,283	0.02%
2019/05/13	2	12.60	0	0.00	12.60	2	12,168	0.02%
2019/05/10	1	12.50	0	0.00	12.50	1	12,205	0.01%
2019/05/08	5	12.75	40	12.75	12.95	-35	11,830	-0.30%
2019/05/06	0	0.00	2	12.90	13.05	-2	11,436	-0.02%
2019/05/02	0	0.00	1	13.70	13.75	-1	10,789	-0.01%
2019/04/29	1	13.30	8	13.40	13.40	-7	10,393	-0.07%
2019/04/26	1	13.35	0	0.00	13.30	1	10,284	0.01%
2019/04/25	0	0.00	2	13.38	13.40	-2	10,233	-0.02%
2019/04/22	10	13.35	0	0.00	13.30	10	9,816	0.10%
2019/04/19	10	12.85	0	0.00	12.95	10	9,401	0.11%
2019/04/17	0	0.00	4	12.70	12.70	-4	8,847	-0.05%
2019/04/16	40	12.65	2	12.70	12.65	38	8,641	0.44%
2019/04/15	0	0.00	12	12.43	12.60	-12	8,450	-0.14%
2019/04/01	2	11.85	0	0.00	11.85	2	7,937	0.03%
2019/03/29	2	11.75	0	0.00	11.95	2	7,863	0.03%
2019/03/26	2	11.80	0	0.00	11.85	2	8,036	0.02%
2019/03/21	4	12.15	0	0.00	12.15	4	8,141	0.05%
2019/03/20	10	12.15	0	0.00	12.15	10	8,494	0.12%
2019/02/26	10	12.50	0	0.00	12.50	10	11,688	0.09%
2019/02/22	1	12.15	0	0.00	12.15	1	11,516	0.01%
2019/02/21	0	0.00	2	12.25	12.25	-2	11,478	-0.02%
2019/02/20	0.1	12.00	16.8	12.00	12.00	-16.7	11,234	-0.15%
2019/02/15	0	0.00	2	11.98	11.85	-2	11,419	-0.02%
2019/02/14	1	11.80	1	11.90	11.90	0	11,375	0.00%
2019/02/13	3	11.83	1	12.00	11.85	2	11,295	0.02%
2019/02/12	1	11.90	1	12.00	11.90	0	11,316	0.00%
2019/02/11	1	11.90	0	0.00	11.95	1	11,325	0.01%
2019/01/29	1	12.10	0	0.00	12.05	1	11,310	0.01%
2019/01/25	0	0.00	1	12.00	12.05	-1	11,464	-0.01%
2019/01/24	0	0.00	1	12.00	12.00	-1	11,578	-0.01%
2019/01/23	2	11.90	0	0.00	11.90	2	11,755	0.02%
2019/01/21	0	0.00	2	12.15	12.05	-2	11,868	-0.02%
2019/01/18	1	12.05	2	12.08	12.05	-1	11,933	-0.01%
2019/01/17	2	11.90	1	12.00	12.00	1	12,116	0.01%
2019/01/16	0	0.00	1	12.10	12.00	-1	12,202	-0.01%
2019/01/15	2	11.80	3	12.00	12.10	-1	12,229	-0.01%
2019/01/14	4	11.85	1	12.00	11.75	3	12,224	0.02%
2019/01/11	2	11.90	1	12.15	11.95	1	12,302	0.01%
2019/01/09	0	0.00	3	12.02	12.05	-3	12,471	-0.02%
2019/01/08	0	0.00	2	11.98	11.85	-2	12,407	-0.02%
2019/01/07	0	0.00	3	11.83	11.95	-3	12,443	-0.02%
2019/01/04	9	11.59	1	11.70	11.60	8	12,540	0.06%
2019/01/03	1	11.90	1	12.00	11.85	0	12,761	0.00%
2019/01/02	2	11.90	1	12.05	11.90	1	12,768	0.01%
2018/12/28	1	11.90	0	0.00	11.90	1	12,788	0.01%
2018/12/27	0	0.00	3	12.03	12.00	-3	12,791	-0.02%
2018/12/26	4	11.88	2	11.95	11.80	2	12,780	0.02%
2018/12/25	4	11.80	0	0.00	11.85	4	12,773	0.03%
2018/12/18	10	12.60	0	0.00	12.50	10	12,435	0.08%
2018/12/17	0	0.00	5	12.90	12.85	-5	12,300	-0.04%
2018/12/14	0	0.00	0.1	12.50	12.50	-0.1	12,009	0.00%
2018/12/13	0	0.00	2	12.23	12.50	-2	12,011	-0.02%
2018/12/12	0	0.00	5.9	12.11	12.15	-5.9	11,644	-0.05%
2018/12/11	0	0.00	4	12.05	12.05	-4	11,561	-0.03%
2018/12/10	0	0.00	2	12.00	11.80	-2	11,391	-0.02%
2018/12/07	0	0.00	10	12.05	12.00	-10	11,284	-0.09%
2018/12/06	3	11.87	4	12.04	11.90	-1	11,273	-0.01%
2018/12/05	0	0.00	6	12.10	12.20	-6	11,076	-0.05%
2018/12/04	0	0.00	8.7	12.15	12.25	-8.7	10,963	-0.08%
2018/12/03	0	0.00	12	11.96	11.95	-12	10,609	-0.11%
2018/11/30	8	11.71	0	0.00	11.65	8	10,062	0.08%
2018/11/29	0	0.00	3	12.30	12.00	-3	9,059	-0.03%
2018/11/28	0	0.00	38	11.99	12.15	-38	8,833	-0.43%
2018/11/27	1	11.50	1	11.70	11.75	0	8,377	0.00%
2018/11/26	0	0.00	1	11.70	11.65	-1	8,199	-0.01%
2018/11/23	2	11.50	0	0.00	11.45	2	8,107	0.02%
2018/11/22	1	11.60	0	0.00	11.60	1	8,228	0.01%
2018/11/21	1	11.50	2	11.70	11.70	-1	8,322	-0.01%
2018/11/16	1	11.60	3	11.65	11.70	-2	8,206	-0.02%
2018/11/15	0	0.00	10.3	11.75	11.70	-10.3	8,162	-0.13%
2018/11/14	0	0.00	203	11.48	11.70	-203	8,118	-2.50%	大賣/鉅額交易
2018/11/13	0	0.00	1	11.50	11.40	-1	8,000	-0.01%
2018/11/12	0	0.00	11	11.35	11.35	-11	8,004	-0.14%
2018/11/09	5	11.25	0	0.00	11.25	5	8,074	0.06%
2018/11/06	5	11.26	0	0.00	11.30	5	8,073	0.06%
2018/11/02	1	11.30	1	11.40	11.35	0	8,002	0.00%
2018/11/01	2	11.25	2	11.35	11.25	0	8,056	0.00%
2018/10/31	10	11.35	5	11.46	11.40	5	8,066	0.06%
2018/10/30	0	0.00	3	11.27	11.35	-3	8,099	-0.04%
2018/10/29	2	11.15	0	0.00	11.15	2	8,089	0.02%
2018/10/26	7	11.46	1	11.60	11.30	6	8,110	0.07%
2018/10/25	6	11.43	20	11.50	11.40	-14	8,166	-0.17%
2018/10/24	12	11.71	0.7	11.95	11.85	11.3	8,005	0.14%
2018/10/23	14	11.89	0	0.00	11.85	14	8,012	0.17%
2018/10/22	0	0.00	2	12.25	12.20	-2	8,002	-0.02%
2018/10/19	2	12.05	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	8	12.14	12.15	-8	7,878	-0.10%
2018/10/17	2	11.75	0	0.00	11.70	2	7,784	0.03%
2018/10/16	0	0.00	8	11.92	11.75	-8	7,790	-0.10%
2018/10/15	3	11.65	1	11.80	11.75	2	7,789	0.03%
2018/10/12	19	11.72	4	11.69	11.70	15	7,777	0.19%
2018/10/11	16	11.85	0	0.00	11.55	16	7,688	0.21%
2018/10/08	1	12.45	2	12.65	12.45	-1	7,373	-0.01%
2018/10/05	5	12.53	2	12.60	12.45	3	7,348	0.04%
2018/10/04	2	12.75	1	12.90	12.80	1	7,409	0.01%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	3	13.00	13.05	-3	7,518	-0.04%
2018/09/28	2	12.85	0	0.00	12.80	2	7,596	0.03%
2018/09/27	1	13.05	2	13.05	13.05	-1	7,588	-0.01%
2018/09/25	0	0.00	4	12.85	12.90	-4	7,581	-0.05%
2018/09/19	0	0.00	4	12.55	12.70	-4	8,140	-0.05%
2018/09/18	0	0.00	13.2	12.25	12.25	-13.2	8,238	-0.16%
2018/09/17	6	12.24	0	0.00	12.25	6	8,529	0.07%
2018/09/14	4	12.33	20	12.30	12.40	-16	8,688	-0.18%
2018/09/13	0	0.00	1	12.40	12.35	-1	8,809	-0.01%
2018/09/12	1	12.20	1	12.40	12.20	0	8,844	0.00%
2018/09/11	5	12.25	5	12.30	12.30	0	8,988	0.00%
2018/09/10	3	12.15	0	0.00	12.10	3	9,068	0.03%
2018/09/07	4	12.40	0	0.00	12.35	4	8,996	0.04%
2018/09/06	2	12.65	2	12.60	12.60	0	8,936	0.00%
2018/09/04	1	12.80	0	0.00	12.90	1	8,931	0.01%
2018/09/03	0	0.00	12	12.95	12.90	-12	9,028	-0.13%
2018/08/30	17	12.91	0	0.00	12.85	17	9,112	0.19%
2018/08/29	4	12.80	2	13.10	13.00	2	9,103	0.02%
2018/08/24	2	13.38	0	0.00	13.35	2	8,854	0.02%
2018/08/23	5	13.55	0	0.00	13.55	5	8,969	0.06%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	0	0.00	5	13.40	13.45	-5	9,269	-0.05%
2018/08/20	171	13.10	172	13.30	13.10	-1	9,333	-0.01%	大買/大賣/
2018/08/17	4	13.10	0	0.00	13.00	4	9,325	0.04%
2018/08/16	3	13.07	2	13.25	13.30	1	9,419	0.01%
2018/08/15	1	13.30	1	13.35	13.30	0	9,503	0.00%
2018/08/14	1	13.40	1	13.60	13.50	0	10,051	0.00%
2018/08/13	4	13.55	2	13.45	13.45	2	10,142	0.02%
2018/08/10	3	13.90	0	0.00	13.90	3	10,133	0.03%
2018/08/08	3	14.15	1	14.40	14.15	2	10,192	0.02%
2018/08/07	4	14.26	0	0.00	14.35	4	10,188	0.04%
2018/08/06	0	0.00	12	14.36	14.40	-12	10,217	-0.12%
2018/08/02	3	14.00	0	0.00	13.85	3	10,189	0.03%
2018/08/01	2	14.20	4	14.15	14.15	-2	10,196	-0.02%
2018/07/31	0	0.00	1	13.90	13.85	-1	10,106	-0.01%
2018/07/30	2	13.80	1	13.90	13.75	1	10,216	0.01%
2018/07/27	0	0.00	2	13.75	13.80	-2	10,222	-0.02%
2018/07/26	1	13.40	1	13.60	13.60	0	10,251	0.00%
2018/07/25	0	0.00	1	13.60	13.45	-1	10,353	-0.01%
2018/07/24	0	0.00	301	13.50	13.55	-301	10,704	-2.81%	大賣/鉅額交易
2018/07/18	0	0.00	242	13.31	13.40	-242	11,359	-2.13%	大賣/鉅額交易
2018/07/17	0	0.00	1	13.20	13.20	-1	11,352	-0.01%
2018/07/16	11	13.00	1	13.20	13.00	10	11,369	0.09%
2018/07/13	0	0.00	1	13.10	13.10	-1	11,522	-0.01%
2018/07/12	2	12.95	0	0.00	12.90	2	11,588	0.02%
2018/07/11	0	0.00	2	13.15	13.10	-2	11,641	-0.02%
2018/07/10	10	12.95	1	13.00	13.00	9	11,645	0.08%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	202	13.10	0	0.00	12.90	202	11,719	1.72%	大買/鉅額交易
2018/07/04	1	13.10	0	0.00	13.10	1	11,759	0.01%
2018/07/03	1	13.20	0	0.00	13.20	1	11,842	0.01%
2018/07/02	0	0.00	4	13.26	13.35	-4	11,812	-0.03%
2018/06/29	0	0.00	1	13.00	13.00	-1	11,668	-0.01%
2018/06/28	3	12.90	0	0.00	12.95	3	11,482	0.03%
2018/06/27	2	13.15	0	0.00	13.05	2	11,368	0.02%
2018/06/26	318	13.36	41	13.69	13.30	277	11,309	2.45%	大買/鉅額交易
2018/06/25	13	14.02	0	0.00	13.80	13	11,240	0.12%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/20	3	14.40	0	0.00	14.35	3	11,437	0.03%
2018/06/19	1	14.60	0	0.00	14.55	1	11,403	0.01%
2018/06/13	320	14.80	0	0.00	14.75	320	12,526	2.55%	大買/鉅額交易
2018/06/12	181	14.75	2	14.88	14.75	179	12,633	1.42%	大買/鉅額交易
2018/06/11	2	14.65	2	14.80	14.65	0	12,648	0.00%
2018/06/08	201	14.80	0	0.00	14.80	201	12,606	1.59%	大買/鉅額交易
2018/06/07	100	14.90	0	0.00	14.95	100	12,679	0.79%
2018/06/06	0	0.00	100	15.05	14.95	-100	12,905	-0.77%
2018/06/04	0	0.00	1	15.00	14.95	-1	13,119	-0.01%
2018/06/01	1	14.80	1	14.90	14.90	0	13,142	0.00%
2018/05/30	203	14.80	0	0.00	14.75	203	13,509	1.50%	大買/鉅額交易
2018/05/29	103	15.05	0	0.00	15.05	103	13,537	0.76%	大買/鉅額交易
2018/05/28	1	15.30	3	15.40	15.35	-2	13,735	-0.01%
2018/05/25	101	15.25	0	0.00	15.10	101	13,828	0.73%	大買/鉅額交易
2018/05/24	2	15.20	1	15.40	15.25	1	13,928	0.01%
2018/05/23	3	15.35	2	15.60	15.25	1	13,882	0.01%
2018/05/22	10.1	15.40	405	15.64	15.40	-394.9	13,950	-2.83%	大賣/鉅額交易
2018/05/21	10	15.00	200	15.00	15.10	-190	13,550	-1.40%	大賣/鉅額交易
2018/05/18	0	0.00	1	14.90	14.90	-1	13,621	-0.01%
2018/05/17	10	14.80	0	0.00	14.70	10	13,812	0.07%
2018/05/15	201	14.75	2	14.85	14.80	199	14,406	1.38%	大買/鉅額交易
2018/05/14	4	14.65	1	14.70	14.65	3	15,200	0.02%
2018/05/11	1.1	14.90	0	0.00	14.95	1.1	15,437	0.01%
2018/05/09	2	15.05	2.2	15.22	15.00	-0.2	15,801	0.00%
2018/05/07	1	15.00	2	15.15	14.95	-1	15,977	-0.01%
2018/05/04	1	14.90	0	0.00	15.00	1	15,983	0.01%
2018/05/02	12	15.10	1	15.20	15.05	11	16,161	0.07%
2018/04/30	0	0.00	433	15.06	15.10	-433	16,509	-2.62%	大賣/鉅額交易
2018/04/27	5	14.20	0	0.00	14.30	5	16,687	0.03%
2018/04/26	224	14.35	203	14.60	14.20	21	17,170	0.12%	大買/大賣/
2018/04/25	202	14.30	0	0.00	14.30	202	17,237	1.17%	大買/鉅額交易
2018/04/24	12	14.55	1	14.55	14.55	11	17,631	0.06%
2018/04/18	0	0.00	10	14.80	14.75	-10	18,481	-0.05%
2018/04/17	2	14.75	0	0.00	14.70	2	18,938	0.01%
2018/04/16	13	14.99	0	0.00	14.90	13	19,295	0.07%
2018/04/10	300	15.10	0	0.00	15.10	300	24,086	1.25%	大買/鉅額交易
2018/04/03	100	15.10	11	15.15	15.15	89	28,495	0.31%
2018/03/31	1	15.15	0	0.00	15.15	1	28,786	0.00%
2018/03/29	21	15.10	0	0.00	15.05	21	29,102	0.07%
2018/03/28	203	15.15	0	0.00	15.10	203	29,124	0.70%	大買/鉅額交易
2018/03/27	3	15.32	200	15.35	15.30	-197	29,139	-0.68%	大賣/鉅額交易
2018/03/26	204	15.20	0	0.00	15.20	204	29,356	0.69%	大買/鉅額交易
2018/03/23	12	15.44	1	15.50	15.40	11	29,609	0.04%
2018/03/22	2	15.75	3	15.83	15.75	-1	29,682	0.00%
2018/03/21	3	15.88	0	0.00	15.90	3	29,610	0.01%
2018/03/20	1	16.00	0	0.00	16.15	1	29,294	0.00%
2018/03/19	0	0.00	207	15.90	16.20	-207	29,292	-0.71%	大賣/鉅額交易
2018/03/16	1	15.50	0	0.00	15.60	1	29,043	0.00%
2018/03/15	100	15.65	0	0.00	15.60	100	29,131	0.34%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	101	15.70	0	0.00	15.70	101	29,749	0.34%	大買/鉅額交易
2018/03/12	20	15.80	203	15.85	15.85	-183	31,022	-0.59%	大賣/鉅額交易
2018/03/09	0	0.00	219	15.50	15.45	-219	31,322	-0.70%	大賣/鉅額交易
2018/03/07	205	15.10	0	0.00	15.05	205	32,137	0.64%	大買/鉅額交易
2018/03/06	1	15.10	0	0.00	15.05	1	32,372	0.00%
2018/03/05	214	15.53	0	0.00	15.20	214	32,372	0.66%	大買/鉅額交易
2018/03/02	3	15.57	0	0.00	15.55	3	32,368	0.01%
2018/03/01	21	15.80	405	15.80	15.90	-384	32,670	-1.18%	大賣/鉅額交易
2018/02/27	201	15.60	1	15.70	15.45	200	32,580	0.61%	大買/鉅額交易
2018/02/26	201	15.60	0	0.00	15.45	201	32,608	0.62%	大買/鉅額交易
2018/02/23	21	15.69	6	15.58	15.50	15	32,621	0.05%
2018/02/22	2	15.55	17	15.66	15.60	-15	32,912	-0.05%
2018/02/21	14	15.40	9	15.56	15.50	5	32,819	0.02%
2018/02/12	2	15.15	3	15.33	15.10	-1	32,807	0.00%
2018/02/09	0	0.00	15	14.85	15.10	-15	32,797	-0.05%
2018/02/08	16	15.44	1	15.65	15.25	15	32,727	0.05%
2018/02/07	10	15.75	203	15.60	15.50	-193	32,820	-0.59%	大賣/鉅額交易
2018/02/06	238	15.35	4	16.00	15.30	234	33,097	0.71%	大買/鉅額交易
2018/02/05	6	16.28	1	16.40	16.45	5	32,631	0.02%
2018/02/02	5	16.95	0	0.00	16.80	5	32,616	0.02%
2018/01/30	123	17.28	120	17.15	17.20	3	33,901	0.01%	大買/大賣/
2018/01/25	2	17.40	0	0.00	17.40	2	34,056	0.01%
2018/01/24	50	17.15	60	17.40	17.60	-10	34,671	-0.03%
2018/01/23	11	17.16	0	0.00	17.15	11	34,505	0.03%
2018/01/22	5	17.52	26	17.55	17.50	-21	34,772	-0.06%
2018/01/18	4	18.00	0	0.00	18.10	4	34,640	0.01%
2018/01/17	5	18.10	12	17.72	18.05	-7	34,805	-0.02%
2018/01/16	0	0.00	2	17.75	17.80	-2	35,518	-0.01%
2018/01/15	2	18.10	2	18.15	18.05	0	35,990	0.00%
2018/01/12	3	17.90	3	18.05	18.00	0	36,139	0.00%
2018/01/11	9	18.21	2	17.85	17.85	7	35,930	0.02%
2018/01/10	7	18.01	1	17.85	17.75	6	35,893	0.02%
2018/01/09	1	18.15	3	18.22	18.20	-2	35,609	-0.01%
2018/01/08	3	18.37	4	18.38	18.40	-1	35,487	0.00%
2018/01/05	64	18.59	6	18.48	18.70	58	35,212	0.16%
2018/01/04	70	17.59	2	17.78	18.15	68	32,858	0.21%
2018/01/03	16	17.79	1,039.3	18.30	17.70	-1,023.3	31,810	-3.22%	大賣/鉅額交易
2018/01/02	1,037	17.95	77.9	17.40	17.95	959.1	29,691	3.23%	大買/鉅額交易