長榮 (2603)-日進券商分點個股進出

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
173.5
漲跌
▼0.5
漲幅
-0.29%
成交量
26,158張
產業
上市航運類股
4692人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/04/23	4.1	174.61	0	0.00	173.50	4.1	36,537	0.01%
2024/04/22	8	177.19	37	180.08	174.00	-29	36,681	-0.08%
2024/04/19	18	172.36	29	174.93	172.50	-11	36,159	-0.03%
2024/04/18	7.1	168.86	4	168.88	168.00	3.1	36,032	0.01%
2024/04/17	3	171.17	0	0.00	170.50	3	36,093	0.01%
2024/04/16	8.2	173.09	0.1	173.50	170.50	8.1	36,505	0.02%
2024/04/15	2	179.25	12	177.58	178.00	-10	37,006	-0.03%
2024/04/12	2	176.00	9	176.33	176.50	-7	37,086	-0.02%
2024/04/11	1	170.00	5	174.80	175.00	-4	37,542	-0.01%
2024/04/10	6	170.83	3	171.00	169.00	3	38,445	0.01%
2024/04/09	0	0.00	15	171.17	171.00	-15	39,073	-0.04%
2024/04/08	3	166.67	3	167.28	168.00	0	39,673	0.00%
2024/04/03	5	165.90	2	167.00	165.00	3	39,600	0.01%
2024/04/02	8	165.63	1.5	165.00	165.50	6.5	39,719	0.02%
2024/04/01	27.1	168.65	2	168.75	167.50	25.1	39,542	0.06%
2024/03/29	11	173.77	4.1	174.64	172.00	7	39,509	0.02%
2024/03/28	4	175.00	7	177.36	176.00	-3	39,026	-0.01%
2024/03/27	2	176.00	15.8	175.39	175.50	-13.8	38,886	-0.04%
2024/03/26	6	171.17	2	171.25	171.50	4	39,666	0.01%
2024/03/25	3.1	172.68	7	173.43	173.50	-4	40,019	-0.01%
2024/03/22	5.1	170.01	5	171.50	170.00	0.1	40,849	0.00%
2024/03/21	4.2	175.86	5	177.00	175.00	-0.9	41,611	0.00%
2024/03/20	8	177.44	5	182.90	176.00	3	41,532	0.01%
2024/03/19	12	174.25	24	171.15	177.00	-12	40,415	-0.03%
2024/03/18	5	162.80	2	162.75	164.50	3	39,780	0.01%
2024/03/15	17	168.21	4.2	169.73	166.50	12.8	40,039	0.03%
2024/03/14	16	185.38	12	183.58	183.50	4	38,795	0.01%
2024/03/13	4.1	192.17	3	193.17	191.00	1.1	38,018	0.00%
2024/03/12	3	185.50	4	186.00	187.50	-1	37,317	0.00%
2024/03/11	17.6	180.50	5	179.30	180.00	12.6	36,896	0.03%
2024/03/08	14.1	181.33	16.9	181.38	179.50	-2.8	36,775	-0.01%
2024/03/07	1	175.50	4.2	177.21	177.50	-3.2	36,257	-0.01%
2024/03/06	2	170.75	0	0.00	171.50	2	35,864	0.01%
2024/03/05	2	174.25	2	173.25	173.50	0	35,697	0.00%
2024/03/04	3	162.33	18.1	169.54	172.00	-15.1	35,258	-0.04%
2024/03/01	0.2	165.00	0	0.00	165.00	0.2	34,722	0.00%
2024/02/29	0	0.00	42	164.19	165.50	-42	34,435	-0.12%
2024/02/27	1	159.50	13	161.12	159.50	-12	33,938	-0.04%
2024/02/26	1	160.00	0.2	159.50	160.00	0.8	33,830	0.00%
2024/02/23	5	159.40	1	163.50	159.50	4	33,829	0.01%
2024/02/22	2	162.00	23.9	161.94	162.50	-21.9	33,543	-0.07%
2024/02/21	1	155.00	8	156.75	155.00	-7	32,882	-0.02%
2024/02/20	1	152.00	7.8	153.61	153.50	-6.8	32,583	-0.02%
2024/02/19	13	147.88	0	0.00	149.00	13	32,553	0.04%
2024/02/16	3	149.00	0	0.00	148.00	3	32,785	0.01%
2024/02/15	1	147.00	0	0.00	149.00	1	33,361	0.00%
2024/02/05	3	151.17	1	152.50	152.00	2	33,037	0.01%
2024/02/02	10.8	150.96	50	151.10	150.00	-39.2	32,998	-0.12%
2024/02/01	6	155.75	10.2	155.80	157.00	-4.2	32,542	-0.01%
2024/01/31	11	150.27	0	0.00	150.50	11	32,117	0.03%
2024/01/30	0	0.00	1	151.50	151.50	-1	32,035	0.00%
2024/01/29	3.1	150.34	3	150.50	151.50	0.1	32,167	0.00%
2024/01/25	5	151.60	3	152.50	151.50	2	32,011	0.01%
2024/01/24	4	154.88	5	155.10	153.50	-1	31,874	0.00%
2024/01/23	0	0.00	3	153.33	152.50	-3	31,848	-0.01%
2024/01/22	4	150.13	931	150.06	152.50	-927	31,840	-2.91%	大賣/鉅額交易
2024/01/19	3	155.17	156	154.90	155.00	-153	31,526	-0.49%	大賣/鉅額交易
2024/01/18	620	156.16	48.1	155.96	158.00	571.9	31,319	1.83%	大買/鉅額交易
2024/01/17	15	152.50	15.4	151.79	152.50	-0.4	30,863	0.00%
2024/01/16	7.1	155.01	3	155.67	153.50	4.1	30,351	0.01%
2024/01/15	4	158.50	1	158.00	158.50	3	29,887	0.01%
2024/01/12	1	154.50	12.2	155.66	156.50	-11.2	29,552	-0.04%
2024/01/11	2	150.00	1	148.50	149.00	1	28,933	0.00%
2024/01/10	7	147.50	2.5	147.80	148.00	4.5	28,833	0.02%
2024/01/09	8	151.38	4	151.88	151.50	4	28,159	0.01%
2024/01/08	11	159.86	12	162.17	160.50	-1	27,201	0.00%
2024/01/05	2	160.25	6	162.33	162.50	-4	26,660	-0.02%
2024/01/04	185	160.26	20.4	160.13	161.00	164.6	26,027	0.63%	大買/鉅額交易
2024/01/03	9	153.39	20	154.28	155.00	-11	25,080	-0.04%
2024/01/02	374.5	151.72	20.5	151.66	151.00	354	24,376	1.45%	大買/鉅額交易
2023/12/29	3	143.00	0	0.00	143.50	3	23,571	0.01%
2023/12/28	7	142.57	2	144.50	143.00	5	23,503	0.02%
2023/12/27	23	148.65	7	149.07	147.00	16	23,295	0.07%
2023/12/26	15	145.67	17.4	145.91	146.50	-2.4	23,118	-0.01%
2023/12/25	31	144.08	12	143.17	142.00	19	22,603	0.08%
2023/12/22	6	152.00	21.4	151.81	153.00	-15.4	21,338	-0.07%
2023/12/21	17	150.18	15	151.20	152.00	2	20,511	0.01%
2023/12/20	22	146.75	17	147.29	148.00	5	19,284	0.03%
2023/12/19	8	145.13	16.8	145.55	147.00	-8.8	18,551	-0.05%
2023/12/18	4.1	139.34	9	140.69	141.50	-4.9	17,480	-0.03%
2023/12/15	1	134.50	9	133.06	134.00	-8	16,324	-0.05%
2023/12/14	1	129.00	5	129.00	129.00	-4	15,980	-0.03%
2023/12/13	6	128.17	6	129.17	129.50	0	16,287	0.00%
2023/12/12	4	128.50	46.2	125.75	129.00	-42.2	17,166	-0.25%
2023/12/11	8	119.94	24.5	120.32	122.00	-16.5	16,528	-0.10%
2023/12/08	4	118.00	17.8	117.49	118.50	-13.8	16,123	-0.09%
2023/12/07	4	115.50	0	0.00	115.50	4	16,004	0.02%
2023/12/06	2	116.50	2	116.75	117.00	0	16,028	0.00%
2023/12/05	18	117.03	9	118.33	117.50	9	15,952	0.06%
2023/12/04	8	116.75	22	117.34	118.50	-14	15,627	-0.09%
2023/12/01	0	0.00	19	114.18	114.50	-19	15,074	-0.13%
2023/11/30	11	112.05	0	0.00	112.00	11	15,019	0.07%
2023/11/29	18	112.50	0	0.00	112.00	18	15,059	0.12%
2023/11/28	2	113.25	0.5	114.00	114.00	1.5	14,999	0.01%
2023/11/27	10	113.50	5	113.60	113.50	5	14,933	0.03%
2023/11/24	0	0.00	0.1	112.50	113.00	-0.1	14,895	0.00%
2023/11/22	2	112.00	2	111.75	112.00	0	14,926	0.00%
2023/11/21	5	113.40	0	0.00	113.50	5	14,894	0.03%
2023/11/20	10	113.50	0.1	113.50	114.00	9.9	14,878	0.07%
2023/11/17	15	116.00	0	0.00	115.00	15	14,806	0.10%
2023/11/16	0	0.00	15	117.17	117.00	-15	14,770	-0.10%
2023/11/15	1	114.50	22	114.80	115.50	-21	14,653	-0.14%
2023/11/14	9	114.50	35	114.24	114.00	-26	15,129	-0.17%
2023/11/13	5	108.50	3	108.67	108.50	2	14,642	0.01%
2023/11/10	0	0.00	1.3	109.00	109.00	-1.3	14,845	-0.01%
2023/11/09	0	0.00	6	108.92	109.00	-6	14,856	-0.04%
2023/11/08	7	107.71	0	0.00	107.50	7	15,081	0.05%
2023/11/07	1	109.50	4	109.00	108.50	-3	15,173	-0.02%
2023/11/06	11	108.95	0	0.00	109.00	11	15,305	0.07%
2023/11/03	0	0.00	16.2	112.13	113.00	-16.2	15,267	-0.11%
2023/11/02	0	0.00	14.3	110.00	110.50	-14.3	15,404	-0.09%
2023/11/01	0	0.00	5	109.00	109.00	-5	15,818	-0.03%
2023/10/31	3	107.67	2	108.00	107.50	1	16,245	0.01%
2023/10/30	1	108.00	2	109.25	110.00	-1	16,294	-0.01%
2023/10/27	1	108.00	8	107.31	108.00	-7	16,352	-0.04%
2023/10/25	0	0.00	3	105.67	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/20	1	102.50	0	0.00	103.50	1	18,343	0.01%
2023/10/19	0	0.00	1	104.00	103.50	-1	18,547	-0.01%
2023/10/18	13	103.04	3	103.00	102.50	10	18,937	0.05%
2023/10/17	4	103.50	1	103.50	103.00	3	19,151	0.02%
2023/10/16	2	103.25	1	103.00	104.00	1	19,727	0.01%
2023/10/13	9	104.83	5	105.00	105.00	4	20,186	0.02%
2023/10/12	1	105.00	2	105.50	106.00	-1	20,497	0.00%
2023/10/11	18	104.19	2	104.25	103.50	16	20,907	0.08%
2023/10/06	3	111.00	0	0.00	111.00	3	21,333	0.01%
2023/10/05	4.4	111.89	4	113.00	112.00	0.4	21,800	0.00%
2023/10/04	7	109.93	3	109.50	110.00	4	22,082	0.02%
2023/10/03	9	111.44	1	112.00	110.50	8	22,392	0.04%
2023/10/02	19	113.32	0.4	112.75	113.50	18.6	22,820	0.08%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	1	115.50	115.50	-1	27,344	0.00%
2023/09/25	3.8	114.50	1.4	115.86	116.00	2.4	28,400	0.01%
2023/09/22	5	114.60	2	114.00	114.50	3	30,676	0.01%
2023/09/21	3	115.83	1	115.50	115.50	2	32,343	0.01%
2023/09/20	11	117.91	12	117.75	117.50	-1	32,854	0.00%
2023/09/19	14	114.79	1	116.50	116.00	13	33,020	0.04%
2023/09/18	6	118.25	1	115.50	117.00	5	33,391	0.01%
2023/09/15	10	116.40	65	113.99	118.50	-55	33,494	-0.16%
2023/09/14	0	0.00	27	108.65	109.50	-27	32,626	-0.08%
2023/09/12	2	106.25	2	106.50	106.50	0	33,615	0.00%
2023/09/11	4	105.50	1	106.00	106.50	3	33,978	0.01%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	1	107.00	20	107.63	107.00	-19	35,038	-0.05%
2023/09/05	0	0.00	3	108.17	108.50	-3	35,164	-0.01%
2023/09/04	5	106.70	11	106.95	107.50	-6	35,576	-0.02%
2023/09/01	2	106.00	3	105.67	105.50	-1	35,625	0.00%
2023/08/30	3	106.00	0	0.00	105.50	3	36,167	0.01%
2023/08/29	9	105.00	1.4	105.86	105.50	7.6	36,398	0.02%
2023/08/28	7	104.64	0	0.00	105.00	7	36,584	0.02%
2023/08/25	1	106.00	2	106.50	105.50	-1	36,830	0.00%
2023/08/24	2	106.00	10	106.05	106.00	-8	37,012	-0.02%
2023/08/23	0	0.00	1	106.50	106.50	-1	37,332	0.00%
2023/08/22	0.1	106.50	0	0.00	106.50	0.1	37,581	0.00%
2023/08/21	8	106.00	3	105.33	105.00	5	37,731	0.01%
2023/08/18	9	108.00	16	108.59	107.00	-7	37,575	-0.02%
2023/08/17	1	105.50	4	105.50	106.00	-3	36,942	-0.01%
2023/08/16	5	104.40	2	104.50	104.00	3	36,917	0.01%
2023/08/15	8	106.44	31	107.00	106.00	-23	36,768	-0.06%
2023/08/14	5.2	106.50	0	0.00	106.50	5.2	36,783	0.01%
2023/08/11	2	105.50	3	107.67	108.00	-1	36,707	0.00%
2023/08/10	8	107.13	8	107.00	107.00	0	36,734	0.00%
2023/08/09	2	106.50	0	0.00	106.50	2	36,859	0.01%
2023/08/08	0	0.00	4	107.63	107.50	-4	36,719	-0.01%
2023/08/07	10	105.10	2	106.00	106.50	8	36,651	0.02%
2023/08/04	10	108.00	39	107.71	109.00	-29	36,474	-0.08%
2023/08/02	4	104.38	7	104.64	105.00	-3	36,055	-0.01%
2023/08/01	6	104.25	9	105.22	105.50	-3	35,949	-0.01%
2023/07/31	17	105.97	1.1	105.86	104.00	15.9	35,838	0.04%
2023/07/28	30	106.85	47.2	106.33	107.50	-17.2	35,459	-0.05%
2023/07/27	1	103.00	6	103.17	103.00	-5	35,471	-0.01%
2023/07/26	10.2	102.25	15	102.70	102.00	-4.8	35,888	-0.01%
2023/07/25	9.1	99.94	2	99.85	99.70	7.1	35,577	0.02%
2023/07/24	9	99.48	8	99.24	99.30	1	35,591	0.00%
2023/07/21	11.1	100.76	9	101.06	101.00	2.1	35,463	0.01%
2023/07/20	6	99.82	7	100.50	101.00	-1	35,242	0.00%
2023/07/19	11	98.81	13	99.27	98.10	-2	34,939	-0.01%
2023/07/18	9	99.72	2	100.50	98.60	7	34,607	0.02%
2023/07/17	26.1	98.53	5	98.54	98.40	21.1	34,323	0.06%
2023/07/14	31	97.70	12	98.12	96.50	19	34,205	0.06%
2023/07/13	41.9	97.39	13	97.02	95.90	29	34,165	0.08%
2023/07/12	12	100.67	13	100.88	100.50	-1	33,790	0.00%
2023/07/11	6	103.33	6	104.00	104.00	0	33,810	0.00%
2023/07/10	10	105.05	3.5	104.71	104.50	6.5	33,576	0.02%
2023/07/07	10.4	107.46	10	107.70	108.00	0.4	33,543	0.00%
2023/07/06	15	105.70	2	105.25	106.50	13	33,027	0.04%
2023/07/05	18.2	106.26	49	106.13	107.00	-30.9	32,746	-0.09%
2023/07/04	52.7	107.06	36.3	106.60	105.50	16.4	31,898	0.05%
2023/07/03	26	101.52	29.4	102.07	102.50	-3.4	28,846	-0.01%
2023/06/30	58.2	91.93	27.2	93.06	93.50	31	27,771	0.11%
2023/06/29	24.4	154.94	16.1	154.26	155.00	8.3	25,531	0.03%
2023/06/28	9.4	158.66	5.7	159.62	157.50	3.7	23,792	0.02%
2023/06/27	2.1	161.07	9.3	161.52	161.00	-7.2	23,207	-0.03%
2023/06/26	1.2	158.75	8.1	159.12	160.00	-6.9	22,956	-0.03%
2023/06/21	8	159.31	8.4	160.76	158.00	-0.4	22,405	0.00%
2023/06/20	10	163.35	7.3	163.12	162.50	2.7	22,028	0.01%
2023/06/19	4	164.38	5	162.90	162.00	-1	21,797	0.00%
2023/06/16	4	163.75	13.6	164.60	166.00	-9.6	21,478	-0.04%
2023/06/15	10	162.20	11	162.73	162.00	-1	21,093	0.00%
2023/06/14	6.1	160.10	23.1	161.26	161.50	-17	21,133	-0.08%
2023/06/13	3.1	156.03	2	156.75	157.00	1.1	21,751	0.01%
2023/06/12	2	153.75	8.8	155.08	155.50	-6.8	23,770	-0.03%
2023/06/09	1	153.50	7	154.29	155.00	-6	24,470	-0.02%
2023/06/08	0.3	154.10	9.2	154.23	154.00	-8.9	24,993	-0.04%
2023/06/07	3	151.33	0	0.00	151.00	3	25,857	0.01%
2023/06/06	1.6	151.19	2	152.00	151.50	-0.4	26,019	0.00%
2023/06/05	19.3	151.09	2	152.00	151.00	17.3	26,045	0.07%
2023/06/02	15	152.83	0	0.00	152.50	15	26,017	0.06%
2023/06/01	3	152.67	1	153.50	153.50	2	26,177	0.01%
2023/05/31	7	154.07	5	155.20	153.00	2	26,502	0.01%
2023/05/30	4	154.50	2	156.00	153.50	2	26,649	0.01%
2023/05/29	1	156.00	17	155.97	157.00	-16	26,666	-0.06%
2023/05/26	5	151.00	5	151.80	152.50	0	26,727	0.00%
2023/05/25	8.2	150.44	2	150.00	150.00	6.2	26,905	0.02%
2023/05/24	2	151.75	2	151.50	151.50	0	27,177	0.00%
2023/05/23	4	152.13	1.8	152.22	151.50	2.2	27,736	0.01%
2023/05/22	4	154.00	3.4	153.65	153.50	0.6	27,619	0.00%
2023/05/19	3.2	151.16	1.2	150.92	150.50	2	27,430	0.01%
2023/05/18	3.5	151.64	4	151.50	151.00	-0.5	27,342	0.00%
2023/05/17	4	151.38	0	0.00	151.00	4	27,418	0.01%
2023/05/16	1	151.00	0	0.00	151.00	1	27,540	0.00%
2023/05/15	3	151.50	3	149.17	152.50	0	27,598	0.00%
2023/05/12	1	151.00	1	152.00	152.50	0	27,656	0.00%
2023/05/11	2	151.25	1	151.50	151.00	1	27,729	0.00%
2023/05/10	0	0.00	2	154.25	155.00	-2	27,613	-0.01%
2023/05/09	3.8	151.50	0	0.00	151.00	3.8	27,411	0.01%
2023/05/08	5	150.00	2	150.50	151.00	3	27,731	0.01%
2023/05/05	1	151.50	4	151.63	151.50	-3	28,099	-0.01%
2023/05/04	8	151.13	4	152.13	150.50	4	28,367	0.01%
2023/05/03	24.3	150.82	2	151.50	150.00	22.3	28,270	0.08%
2023/05/02	18.2	155.56	0	0.00	155.50	18.2	27,680	0.07%
2023/04/28	9	162.56	0	0.00	161.50	9	27,264	0.03%
2023/04/27	8.1	159.20	1	160.50	159.00	7.1	27,278	0.03%
2023/04/26	2.1	160.98	1	160.50	160.00	1.1	27,299	0.00%
2023/04/25	2	164.50	0	0.00	162.00	2	27,227	0.01%
2023/04/24	3.1	165.00	0.1	165.50	165.00	3	27,297	0.01%
2023/04/21	8.4	166.56	0	0.00	166.00	8.4	27,427	0.03%
2023/04/20	6	171.00	5	170.10	170.50	1	27,297	0.00%
2023/04/19	9	168.83	3.1	168.35	168.00	5.9	27,522	0.02%
2023/04/18	16	172.09	2.2	175.16	170.00	13.9	27,398	0.05%
2023/04/17	6	172.50	8.1	173.55	174.50	-2.1	27,159	-0.01%
2023/04/14	1	166.00	11	169.23	170.00	-10	26,921	-0.04%
2023/04/13	6.3	166.66	0	0.00	166.50	6.3	26,615	0.02%
2023/04/12	1	166.50	20	166.63	166.50	-19	26,726	-0.07%
2023/04/11	4.2	164.43	4	164.63	164.50	0.2	26,529	0.00%
2023/04/10	2	164.00	5.1	164.39	163.50	-3.1	26,684	-0.01%
2023/04/07	7	160.07	10	161.45	163.50	-3	26,603	-0.01%
2023/04/06	10.1	158.95	2	159.25	158.00	8.1	26,571	0.03%
2023/03/31	12.5	159.04	2.3	159.78	158.50	10.2	26,943	0.04%
2023/03/30	6.8	158.63	2	159.00	158.00	4.8	27,792	0.02%
2023/03/29	2	159.25	0	0.00	158.50	2	28,237	0.01%
2023/03/28	2.1	160.76	0	0.00	160.50	2.1	28,697	0.01%
2023/03/27	3	158.00	5	160.10	161.00	-2	29,204	-0.01%
2023/03/24	2	159.50	2	160.50	160.50	0	30,143	0.00%
2023/03/23	9	158.83	3	159.33	159.50	6	30,253	0.02%
2023/03/22	6.1	161.98	3	161.17	161.50	3.1	30,188	0.01%
2023/03/21	15	161.40	1	160.50	160.50	14	30,206	0.05%
2023/03/20	4.1	163.16	8	164.38	162.00	-3.9	30,099	-0.01%
2023/03/17	9.2	161.63	8	161.31	162.00	1.2	29,846	0.00%
2023/03/16	35.5	161.53	1	161.50	159.50	34.5	29,571	0.12%
2023/03/15	53.8	175.46	10.2	173.05	167.00	43.6	28,621	0.15%
2023/03/14	8	167.00	12.3	169.61	171.00	-4.3	26,668	-0.02%
2023/03/13	1	169.50	14.1	168.85	170.50	-13.1	25,971	-0.05%
2023/03/10	21	164.19	26.2	167.02	165.00	-5.2	25,495	-0.02%
2023/03/09	0	0.00	7.2	164.12	164.50	-7.2	24,452	-0.03%
2023/03/08	9	162.00	1	161.00	161.00	8	24,366	0.03%
2023/03/07	1	166.00	9.3	165.00	166.00	-8.3	24,298	-0.03%
2023/03/06	5.6	162.77	14	163.25	164.50	-8.4	24,396	-0.03%
2023/03/03	2	159.00	14	161.32	163.00	-12	24,567	-0.05%
2023/03/02	2	159.50	13.5	159.93	160.50	-11.5	24,620	-0.05%
2023/03/01	8	155.00	2	155.00	156.00	6	24,421	0.02%
2023/02/24	5	156.90	12	157.83	157.00	-7	24,337	-0.03%
2023/02/23	4	156.88	8	156.69	158.00	-4	24,160	-0.02%
2023/02/22	13	154.62	8.4	152.98	152.50	4.6	23,941	0.02%
2023/02/21	3.2	150.95	17.4	153.12	155.00	-14.3	23,692	-0.06%
2023/02/20	3.1	147.00	2	146.75	147.00	1.1	23,485	0.00%
2023/02/17	6.2	146.08	0	0.00	146.00	6.2	23,860	0.03%
2023/02/16	2.5	146.70	2.4	147.50	148.00	0.1	24,474	0.00%
2023/02/15	3.3	147.27	0	0.00	146.50	3.3	25,323	0.01%
2023/02/14	5.9	148.06	13	147.50	149.00	-7.1	25,695	-0.03%
2023/02/13	6.5	143.19	4	143.13	143.50	2.5	25,862	0.01%
2023/02/10	13	147.58	3	149.14	147.00	10	26,416	0.04%
2023/02/09	2.1	150.50	0	0.00	150.00	2.1	26,872	0.01%
2023/02/08	9	151.11	0	0.00	151.50	9	27,255	0.03%
2023/02/07	6	151.08	2	151.00	151.00	4	27,677	0.01%
2023/02/06	5	152.60	2	153.50	151.00	3	28,290	0.01%
2023/02/03	8	157.75	14	159.54	157.00	-6	28,298	-0.02%
2023/02/02	2.2	155.00	6.2	154.98	156.00	-4	28,433	-0.01%
2023/02/01	5.3	152.38	0	0.00	152.00	5.3	28,501	0.02%
2023/01/31	3.4	152.44	5	151.70	152.00	-1.6	28,789	-0.01%
2023/01/30	0	0.00	13	151.69	150.50	-13	29,351	-0.04%
2023/01/17	19	153.18	3	154.33	152.50	16	29,516	0.05%
2023/01/16	1	150.50	1	150.50	151.50	0	29,949	0.00%
2023/01/13	2	153.50	0	0.00	152.50	2	30,224	0.01%
2023/01/12	7	154.71	2	153.00	152.50	5	31,040	0.02%
2023/01/11	4	157.75	4	157.38	156.50	0	31,456	0.00%
2023/01/10	7	156.00	8	156.06	155.50	-1	31,952	0.00%
2023/01/09	12	155.67	5	157.00	155.00	7	33,062	0.02%
2023/01/06	0	0.00	6	158.17	159.00	-6	33,377	-0.02%
2023/01/05	7.2	158.03	3	159.50	156.50	4.2	33,744	0.01%
2023/01/04	7.4	157.38	1	159.50	156.00	6.4	34,379	0.02%
2023/01/03	8	161.25	3	162.50	160.00	5	34,692	0.01%
2022/12/30	3	162.00	3.4	163.09	163.00	-0.4	34,774	0.00%
2022/12/29	2	159.25	0	0.00	160.00	2	35,206	0.01%
2022/12/28	6	161.75	4	161.75	159.00	2	35,835	0.01%
2022/12/27	7.1	162.92	2	166.50	162.50	5.1	36,335	0.01%
2022/12/26	4.2	164.19	1	164.00	162.50	3.2	37,155	0.01%
2022/12/23	16	166.56	3.4	167.26	167.50	12.6	37,680	0.03%
2022/12/22	4	167.75	22.2	169.47	171.50	-18.2	37,869	-0.05%
2022/12/21	1	162.50	12.2	163.57	164.00	-11.2	37,883	-0.03%
2022/12/20	9	160.67	10.4	160.57	158.50	-1.4	38,220	0.00%
2022/12/19	8	162.88	3	162.33	162.00	5	38,917	0.01%
2022/12/16	5	164.90	13.4	162.99	164.00	-8.4	39,083	-0.02%
2022/12/15	0	0.00	3.8	155.55	157.00	-3.8	38,991	-0.01%
2022/12/14	2	152.50	2	151.50	152.00	0	39,638	0.00%
2022/12/13	2	153.50	3	156.83	155.00	-1	40,008	0.00%
2022/12/12	1	155.00	1	154.00	154.50	0	40,766	0.00%
2022/12/09	5	152.60	11	153.91	154.50	-6	41,625	-0.01%
2022/12/08	2	150.25	1	151.00	151.00	1	42,498	0.00%
2022/12/07	7	152.57	5	151.40	151.50	2	44,222	0.00%
2022/12/06	15	155.10	20	153.10	152.50	-5	44,704	-0.01%
2022/12/05	2	159.00	3	160.00	159.00	-1	45,493	0.00%
2022/12/02	15	159.80	0	0.00	158.50	15	45,703	0.03%
2022/12/01	3	164.50	6	164.33	162.00	-3	46,812	-0.01%
2022/11/30	7	161.64	18.4	161.96	163.00	-11.4	46,930	-0.02%
2022/11/29	2	157.50	1	161.50	161.00	1	47,245	0.00%
2022/11/28	4.6	158.65	3	159.33	157.50	1.6	47,987	0.00%
2022/11/25	5	162.80	2	162.75	160.50	3	48,129	0.01%
2022/11/24	12.4	160.56	8.2	158.83	161.00	4.2	48,659	0.01%
2022/11/23	0	0.00	3	153.34	153.50	-3	48,593	-0.01%
2022/11/22	3	150.33	4	149.75	150.50	-1	48,960	0.00%
2022/11/21	3.1	148.48	0	0.00	147.50	3.1	49,966	0.01%
2022/11/18	2	152.00	4	150.88	150.50	-2	50,925	0.00%
2022/11/17	1	154.50	3	155.17	154.00	-2	52,546	0.00%
2022/11/16	0.6	154.00	11	154.95	154.50	-10.4	53,035	-0.02%
2022/11/15	15	154.30	5	156.60	155.00	10	54,115	0.02%
2022/11/14	3	154.67	3.8	155.13	155.50	-0.8	55,197	0.00%
2022/11/11	5.6	151.31	9	155.11	150.00	-3.4	56,578	-0.01%
2022/11/10	8	150.69	20	150.95	151.00	-12	57,418	-0.02%
2022/11/09	4	148.38	1.1	148.45	148.50	2.9	58,833	0.00%
2022/11/08	13.8	149.64	5.1	148.13	147.50	8.7	59,257	0.01%
2022/11/07	7	142.71	5.1	143.40	143.50	1.9	59,292	0.00%
2022/11/04	2	138.00	2	138.00	139.00	0	59,938	0.00%
2022/11/03	0	0.00	0.8	135.00	135.00	-0.8	60,344	0.00%
2022/11/02	1	137.00	0	0.00	137.00	1	61,818	0.00%
2022/11/01	5	136.10	9	134.83	135.00	-4	62,196	-0.01%
2022/10/31	1	134.00	2	136.75	137.50	-1	62,743	0.00%
2022/10/28	5	139.10	4	138.00	137.50	1	62,905	0.00%
2022/10/27	1	140.50	8.8	140.25	142.50	-7.8	63,650	-0.01%
2022/10/26	2	138.25	0	0.00	139.00	2	64,661	0.00%
2022/10/25	0	0.00	1	138.50	139.00	-1	65,425	0.00%
2022/10/24	2	140.00	4	139.75	137.50	-2	66,456	0.00%
2022/10/21	1	137.50	1	136.50	135.50	0	67,585	0.00%
2022/10/20	8	134.00	6	134.25	137.00	2	67,859	0.00%
2022/10/19	7	143.71	5	144.10	144.00	2	68,054	0.00%
2022/10/18	3	141.67	6	142.75	141.00	-3	68,950	0.00%
2022/10/17	14.2	140.23	4	145.25	140.00	10.2	69,802	0.01%
2022/10/14	0	0.00	3	151.50	152.50	-3	70,879	0.00%
2022/10/13	1	144.00	2	147.25	144.50	-1	71,431	0.00%
2022/10/12	5.6	150.32	1	151.00	147.00	4.6	73,758	0.01%
2022/10/11	3	155.17	5	155.50	156.00	-2	74,873	0.00%
2022/10/07	0	0.00	4	154.50	155.50	-4	76,526	-0.01%
2022/10/06	6.3	150.36	2	150.50	155.50	4.3	79,300	0.01%
2022/10/05	8	155.50	12	155.42	155.50	-4	80,642	0.00%
2022/10/04	8	151.38	4.2	150.38	150.50	3.8	82,828	0.00%
2022/10/03	14	148.00	16.8	151.07	149.50	-2.8	84,746	0.00%
2022/09/30	5	141.90	3	142.67	146.00	2	89,404	0.00%
2022/09/29	6.3	146.45	3.4	149.24	144.00	2.9	92,868	0.00%
2022/09/28	4.1	147.73	2.4	145.46	144.00	1.7	95,013	0.00%
2022/09/27	41	149.09	45.4	150.39	153.50	-4.4	96,326	0.00%
2022/09/26	31.1	148.96	30	147.80	145.50	1.1	98,920	0.00%
2022/09/23	17.3	158.44	15	160.07	158.00	2.3	101,954	0.00%
2022/09/22	38.6	162.28	37.4	158.96	156.00	1.2	103,290	0.00%
2022/09/21	32.1	172.09	29	170.05	166.50	3.1	105,540	0.00%
2022/09/20	41.7	170.83	35.9	171.61	172.50	5.8	106,936	0.01%
2022/09/19	19.6	178.77	4.3	178.47	169.00	15.3	109,423	0.01%
2022/09/06	33	80.88	33.4	80.55	80.80	-0.4	109,750	0.00%
2022/09/05	17	80.27	25.2	80.74	80.00	-8.2	110,450	-0.01%
2022/09/02	50	82.11	66	82.24	79.70	-16	111,134	-0.01%
2022/09/01	9	87.24	8	86.90	86.20	1	110,104	0.00%
2022/08/31	2	86.55	16	87.68	88.30	-14	111,154	-0.01%
2022/08/30	29.5	88.15	13	88.15	88.00	16.5	110,653	0.01%
2022/08/29	30	87.92	4	87.85	87.90	26	110,637	0.02%
2022/08/26	9	94.28	32	94.40	93.50	-23	110,403	-0.02%
2022/08/25	14.2	93.41	24	93.20	93.20	-9.8	110,452	-0.01%
2022/08/24	34	94.29	15.7	92.68	92.10	18.3	110,843	0.02%
2022/08/23	10	95.10	11	95.30	95.10	-1	111,196	0.00%
2022/08/22	37	95.42	29.2	95.41	95.00	7.8	111,536	0.01%
2022/08/19	7.3	98.14	5	98.26	98.00	2.3	111,307	0.00%
2022/08/18	9.6	97.99	29	98.05	97.80	-19.4	111,482	-0.02%
2022/08/17	42.1	98.80	58	99.18	98.30	-15.9	111,900	-0.01%
2022/08/16	17.4	97.54	6.2	98.19	97.10	11.2	112,179	0.01%
2022/08/15	50	100.01	40	100.33	99.50	10	113,986	0.01%
2022/08/12	6	103.50	2	103.75	104.00	4	113,201	0.00%
2022/08/11	39.1	105.07	24	104.00	103.00	15.1	114,580	0.01%
2022/08/10	30.1	104.65	18	103.31	103.00	12.1	113,853	0.01%
2022/08/09	8.2	102.85	24	104.10	105.00	-15.8	113,610	-0.01%
2022/08/08	25.3	100.11	28	99.64	101.00	-2.7	113,561	0.00%
2022/08/05	3.5	98.14	43	97.83	99.20	-39.5	112,786	-0.04%
2022/08/04	6	92.63	4	93.50	94.00	2	112,735	0.00%
2022/08/03	14	93.53	21.1	93.92	93.20	-7.1	113,100	-0.01%
2022/08/02	33.2	93.40	5	93.44	93.30	28.2	114,082	0.02%
2022/08/01	18	95.62	4	96.18	96.60	14	114,967	0.01%
2022/07/29	30.8	95.20	78	95.80	95.50	-47.2	116,058	-0.04%
2022/07/28	22.6	92.67	8	93.25	92.00	14.6	116,037	0.01%
2022/07/27	9	93.34	10	93.49	94.00	-1	116,797	0.00%
2022/07/26	16	91.91	13	92.58	91.70	3	116,958	0.00%
2022/07/25	34	91.74	2	92.10	92.10	32	117,984	0.03%
2022/07/22	10	93.49	23	94.06	94.20	-13	117,754	-0.01%
2022/07/21	16	91.66	63	92.20	93.00	-47	117,727	-0.04%
2022/07/20	9	90.93	15	91.39	89.70	-6	116,996	-0.01%
2022/07/19	37	91.38	70	92.22	91.60	-33	117,778	-0.03%
2022/07/18	28	89.46	33	90.01	89.30	-5	117,285	0.00%
2022/07/15	114.1	89.77	49	89.36	89.30	65.1	117,712	0.06%	大買/
2022/07/14	29	89.23	39.1	89.88	90.60	-10.1	118,086	-0.01%
2022/07/13	25	89.07	22	88.80	87.10	3	117,449	0.00%
2022/07/12	25.1	86.42	30	86.42	86.10	-4.9	116,723	0.00%
2022/07/11	14.1	92.74	15	92.86	92.30	-0.9	115,616	0.00%
2022/07/08	40.1	93.11	28.4	93.43	92.70	11.7	115,425	0.01%
2022/07/07	10	87.78	130	87.69	88.40	-120	114,229	-0.11%	大賣/鉅額交易
2022/07/06	116.5	88.35	15	88.03	85.80	101.5	113,418	0.09%	大買/鉅額交易
2022/07/05	16	85.49	30	86.13	87.70	-14	112,527	-0.01%
2022/07/04	26	81.57	37	81.52	82.50	-11	110,875	-0.01%
2022/07/01	20	83.68	18.2	84.53	79.80	1.8	109,978	0.00%
2022/06/30	58.2	85.89	29	85.57	84.60	29.2	108,135	0.03%
2022/06/29	87.3	92.24	21	91.39	89.00	66.3	106,524	0.06%
2022/06/28	69.1	107.75	39	108.13	108.50	30.1	101,371	0.03%
2022/06/27	45.3	107.21	19	106.79	108.50	26.3	97,932	0.03%
2022/06/24	18	99.57	12	99.67	98.70	6	96,001	0.01%
2022/06/23	39	98.96	21	98.76	96.10	18	95,217	0.02%
2022/06/22	31.1	103.51	26	104.50	102.00	5.1	94,380	0.01%
2022/06/21	7	111.07	48.5	110.70	110.00	-41.5	91,420	-0.05%
2022/06/20	45	112.87	82.5	112.66	109.50	-37.5	90,332	-0.04%
2022/06/17	17	119.59	27	119.41	119.50	-10	88,054	-0.01%
2022/06/16	27	122.87	28	124.45	119.50	-1	87,782	0.00%
2022/06/15	10.1	130.64	11	129.59	128.00	-0.9	87,290	0.00%
2022/06/14	35.2	129.77	12	129.54	131.50	23.2	91,019	0.03%
2022/06/13	27.5	132.49	17	132.06	130.50	10.5	98,088	0.01%
2022/06/10	26	138.52	14	138.11	139.00	12	101,235	0.01%
2022/06/09	29.5	140.77	18	140.53	140.00	11.5	103,838	0.01%
2022/06/08	16	145.34	1.5	144.67	145.50	14.5	105,150	0.01%
2022/06/07	2	144.50	7	144.57	144.50	-5	108,405	0.00%
2022/06/06	7	145.50	5	146.10	143.50	2	112,216	0.00%
2022/06/02	4.5	144.72	4	144.13	144.50	0.5	117,494	0.00%
2022/06/01	14	143.32	43	142.80	144.50	-29	122,507	-0.02%
2022/05/31	79	142.05	9	142.67	140.50	70	128,602	0.05%
2022/05/30	9	144.39	23	144.72	144.00	-14	130,969	-0.01%
2022/05/27	15	143.80	4	145.00	144.50	11	133,139	0.01%
2022/05/26	8	143.56	35	143.17	142.00	-27	135,923	-0.02%
2022/05/25	13	142.19	43	144.53	143.00	-30	137,580	-0.02%
2022/05/24	67	144.20	53	144.03	142.00	14	140,648	0.01%
2022/05/23	22.5	144.16	42	142.05	144.00	-19.5	141,672	-0.01%
2022/05/20	28.5	137.03	18	136.39	135.00	10.5	143,505	0.01%
2022/05/19	34	132.53	19	133.47	136.00	15	146,445	0.01%
2022/05/18	14	137.93	1	137.50	137.50	13	147,550	0.01%
2022/05/17	15.3	135.90	5	135.50	135.50	10.3	148,465	0.01%
2022/05/16	38.2	138.76	684	139.50	137.50	-645.9	148,528	-0.43%	大賣/鉅額交易
2022/05/13	1	143.50	27.1	143.09	143.50	-26.1	147,529	-0.02%
2022/05/12	17.2	141.85	24	140.79	139.00	-6.8	148,790	0.00%
2022/05/11	11	147.09	12	145.33	144.50	-1	149,339	0.00%
2022/05/10	27	147.02	8	147.94	149.00	19	149,834	0.01%
2022/05/09	26.1	149.50	21	147.90	147.00	5.1	149,854	0.00%
2022/05/06	25	152.18	35	151.60	154.00	-10	151,677	-0.01%
2022/05/05	78	152.01	27.2	152.64	152.50	50.8	151,966	0.03%
2022/05/04	626	151.69	43	151.60	151.50	583	151,229	0.39%	大買/鉅額交易
2022/05/03	17	145.03	10	145.05	146.50	7	151,034	0.00%
2022/04/29	28	144.21	36	144.38	145.00	-8	152,395	-0.01%
2022/04/28	20	141.30	20	139.08	138.00	0	153,466	0.00%
2022/04/27	18	139.17	21	138.31	140.00	-3	153,629	0.00%
2022/04/26	8	140.44	6	140.25	139.00	2	154,336	0.00%
2022/04/25	27.7	141.19	6	140.92	139.50	21.7	154,956	0.01%
2022/04/22	2	144.50	9	147.17	147.50	-7	154,411	0.00%
2022/04/21	11.2	146.32	14	145.79	145.50	-2.8	155,375	0.00%
2022/04/20	9	143.67	39.2	142.95	143.50	-30.2	155,690	-0.02%
2022/04/19	10	141.45	10	141.75	141.50	0	156,662	0.00%
2022/04/18	3	140.17	534	139.08	138.00	-531	157,249	-0.34%	大賣/鉅額交易
2022/04/15	521	140.13	12	139.08	141.50	509	158,579	0.32%	大買/鉅額交易
2022/04/14	15	140.53	21	140.02	138.00	-6	159,052	0.00%
2022/04/13	8	138.56	11	138.91	140.00	-3	159,379	0.00%
2022/04/12	4	134.13	5.5	134.18	134.50	-1.5	158,970	0.00%
2022/04/11	23	136.57	28	137.34	136.00	-5	158,820	0.00%
2022/04/08	45	134.30	34	134.93	135.50	11	160,447	0.01%
2022/04/07	27.1	130.83	10	131.50	128.50	17.1	160,256	0.01%
2022/04/06	18.1	134.06	6	133.67	133.50	12.1	160,346	0.01%
2022/04/01	11	136.73	14	137.29	138.50	-3	161,153	0.00%
2022/03/31	2.2	135.68	30.2	134.92	135.00	-28	160,612	-0.02%
2022/03/30	11	135.41	18	134.67	135.00	-7	160,879	0.00%
2022/03/29	28	136.09	15	135.80	135.00	13	160,807	0.01%
2022/03/28	25	132.82	3	130.83	133.00	22	160,703	0.01%
2022/03/25	44.3	135.64	27	134.43	132.50	17.3	160,740	0.01%
2022/03/24	24.2	141.25	12	141.17	140.50	12.2	159,508	0.01%
2022/03/23	12	143.75	9	143.33	143.50	3	159,913	0.00%
2022/03/22	21	143.90	20	144.00	142.50	1	160,671	0.00%
2022/03/21	21	141.71	174.1	141.56	144.50	-153.1	161,414	-0.09%	大賣/鉅額交易
2022/03/18	61	141.84	83	141.46	141.00	-22	162,524	-0.01%
2022/03/17	53.5	144.16	62	143.31	146.50	-8.5	161,352	-0.01%
2022/03/16	148	149.29	188	151.60	143.00	-40	159,444	-0.03%	大買/大賣/
2022/03/15	95	161.78	58	160.17	158.00	37	152,784	0.02%
2022/03/14	44	164.06	58	164.37	164.50	-14	151,725	-0.01%
2022/03/11	42.5	158.38	55	157.55	160.00	-12.5	152,733	-0.01%
2022/03/10	85	159.66	76.1	158.13	156.00	9	153,533	0.01%
2022/03/09	239	153.99	65	153.58	156.00	174	153,264	0.11%	大買/鉅額交易
2022/03/08	87	146.67	66	148.31	147.00	21	154,489	0.01%
2022/03/07	111.1	154.68	69	153.23	151.00	42.1	149,636	0.03%	大買/
2022/03/04	95.1	163.47	84	163.90	159.00	11.1	146,034	0.01%
2022/03/03	50	157.49	55.3	158.74	160.50	-5.3	141,629	0.00%
2022/03/02	182	152.91	206	151.14	151.50	-24	141,292	-0.02%	大買/大賣/
2022/03/01	71	147.44	80.1	148.80	150.50	-9.1	141,164	-0.01%
2022/02/25	52	145.82	555.4	145.05	143.50	-503.4	138,574	-0.36%	大賣/鉅額交易
2022/02/24	562.5	145.59	66.1	143.73	141.50	496.4	137,892	0.36%	大買/鉅額交易
2022/02/23	13.1	146.15	36	146.10	145.00	-23	135,778	-0.02%
2022/02/22	78.5	140.25	46	140.26	142.50	32.5	135,360	0.02%
2022/02/21	12.1	145.25	73	145.52	147.00	-60.9	132,479	-0.05%
2022/02/18	14	137.61	57	137.90	141.50	-43	130,913	-0.03%
2022/02/17	10	135.05	33.1	134.65	133.50	-23.1	130,341	-0.02%
2022/02/16	29.1	134.10	24	134.00	133.50	5.1	130,324	0.00%
2022/02/15	14	131.64	13.1	131.70	132.00	0.9	131,615	0.00%
2022/02/14	54	133.36	69	133.01	130.00	-15	135,142	-0.01%
2022/02/11	38.2	133.47	24	132.79	131.50	14.2	135,823	0.01%
2022/02/10	24	131.27	27	131.15	132.00	-3	137,310	0.00%
2022/02/09	18	130.97	14	129.86	129.00	4	141,333	0.00%
2022/02/08	74	128.51	85.1	130.11	129.00	-11.1	142,570	-0.01%
2022/02/07	54	119.36	75.4	119.25	124.00	-21.4	142,448	-0.02%
2022/01/26	30	112.97	12	112.88	113.00	18	145,182	0.01%
2022/01/25	34	112.59	11	111.73	110.00	23	146,927	0.02%
2022/01/24	29	113.72	36	114.11	115.00	-7	147,622	0.00%
2022/01/21	66	119.02	54	117.94	115.50	12	148,843	0.01%
2022/01/20	21	122.83	18.5	123.45	124.00	2.5	147,911	0.00%
2022/01/19	29.1	123.84	16	124.50	122.50	13.1	148,513	0.01%
2022/01/18	24	126.65	11	127.41	127.00	13	148,700	0.01%
2022/01/17	41	128.78	21	127.50	127.00	20	150,741	0.01%
2022/01/14	19	126.68	52	128.69	132.00	-33	151,250	-0.02%
2022/01/13	21.1	128.62	10	128.00	126.00	11.1	150,441	0.01%
2022/01/12	53	131.08	37	129.73	128.50	16	150,664	0.01%
2022/01/11	52	135.67	44.2	136.32	134.00	7.9	150,372	0.01%
2022/01/10	62	137.76	8	138.19	136.50	54	153,323	0.04%
2022/01/07	33	142.05	26	141.62	140.50	7	153,391	0.00%
2022/01/06	33	142.56	20.1	142.72	143.00	13	155,682	0.01%
2022/01/05	8.1	141.88	30	141.05	141.00	-22	157,420	-0.01%
2022/01/04	17	139.79	15	139.70	140.50	2	160,365	0.00%
2022/01/03	53	137.98	35	139.04	139.50	18	161,661	0.01%
2021/12/30	50	142.27	25	142.42	142.50	25	162,803	0.02%
2021/12/29	29	144.81	37	144.78	144.00	-8	165,151	0.00%
2021/12/28	23	143.48	39	143.85	143.50	-16	169,330	-0.01%
2021/12/27	5	139.60	3	139.67	139.50	2	172,634	0.00%
2021/12/24	8	138.94	9	140.72	139.00	-1	177,210	0.00%
2021/12/23	15	140.03	10.2	140.89	139.00	4.8	177,626	0.00%
2021/12/22	15	141.30	14.1	140.65	140.00	0.9	178,829	0.00%
2021/12/21	15	139.53	21	140.52	141.50	-6	180,705	0.00%
2021/12/20	17	138.88	19	140.26	139.00	-2	182,485	0.00%
2021/12/17	15.1	141.84	22.1	142.63	140.50	-7	184,112	0.00%
2021/12/16	28	140.23	28.5	140.18	141.00	-0.5	183,615	0.00%
2021/12/15	12.1	135.64	22	136.02	138.00	-9.9	183,159	-0.01%
2021/12/14	49	135.65	36	135.32	133.00	13	183,106	0.01%
2021/12/13	14.3	141.37	25	141.70	140.00	-10.7	181,061	-0.01%
2021/12/10	76.1	141.65	59	141.18	140.00	17.1	182,663	0.01%
2021/12/09	43.1	144.16	22	144.68	146.00	21.1	182,805	0.01%
2021/12/08	31.1	146.15	46.3	146.64	143.50	-15.2	183,955	-0.01%
2021/12/07	59.3	143.33	1,320	144.66	144.00	-1,260.7	183,428	-0.69%	大賣/鉅額交易
2021/12/06	150	138.65	41	139.84	141.00	109	181,188	0.06%	大買/鉅額交易
2021/12/03	55.3	134.43	164.2	134.70	133.50	-108.9	180,240	-0.06%	大賣/鉅額交易
2021/12/02	406	127.95	160.4	129.79	133.00	245.7	181,513	0.14%	大買/大賣/鉅額交易
2021/12/01	16	124.84	21.2	124.33	124.50	-5.2	179,276	0.00%
2021/11/30	11	123.55	26	123.96	124.50	-15	181,460	-0.01%
2021/11/29	372.2	121.72	41	121.85	120.00	331.2	182,714	0.18%	大買/鉅額交易
2021/11/26	87	121.14	53	121.05	118.50	34	184,621	0.02%
2021/11/25	627	124.86	126.1	121.86	124.50	500.9	183,392	0.27%	大買/大賣/鉅額交易
2021/11/24	13	119.69	137	120.22	120.00	-124	181,941	-0.07%	大賣/鉅額交易
2021/11/23	241	121.18	21	119.90	119.50	220	182,953	0.12%	大買/鉅額交易
2021/11/22	9	119.11	48	119.30	119.50	-39	184,329	-0.02%
2021/11/19	29	119.47	27	117.52	117.00	2	185,580	0.00%
2021/11/18	12.1	119.67	25	119.50	119.00	-13	189,398	-0.01%
2021/11/17	47	118.32	24	117.23	117.00	23	192,811	0.01%
2021/11/16	7	115.00	58.9	115.74	119.50	-51.9	193,997	-0.03%
2021/11/15	11	112.59	20	112.28	112.00	-9	196,466	0.00%
2021/11/12	32	111.63	25	112.34	111.50	7	199,268	0.00%
2021/11/11	121.1	114.70	67	114.82	109.50	54.1	198,947	0.03%	大買/
2021/11/10	58	121.98	84	121.99	120.00	-26	197,060	-0.01%
2021/11/09	71	122.71	55.1	122.64	122.00	15.9	197,592	0.01%
2021/11/08	81	120.47	72	117.93	124.00	9	198,679	0.00%
2021/11/05	31	110.94	141.6	110.42	114.00	-110.6	201,236	-0.05%	大賣/鉅額交易
2021/11/04	53.5	112.25	67	113.96	109.50	-13.5	204,910	-0.01%
2021/11/03	94.5	111.06	48	111.09	112.00	46.5	206,410	0.02%
2021/11/02	32.1	103.72	70	103.57	105.00	-37.9	209,357	-0.02%
2021/11/01	48	102.70	48.8	102.02	100.50	-0.8	210,903	0.00%
2021/10/29	55	97.21	73.2	97.90	99.50	-18.2	213,497	-0.01%
2021/10/28	40	94.12	39	94.60	93.20	1	219,262	0.00%
2021/10/27	74	93.46	33	93.63	92.80	41	228,121	0.02%
2021/10/26	31	95.18	17	96.15	95.10	14	239,233	0.01%
2021/10/25	20	92.21	93.1	94.10	95.30	-73.1	246,483	-0.03%
2021/10/22	31	90.65	40	90.07	89.20	-9	254,186	0.00%
2021/10/21	25.5	93.12	14	92.95	92.20	11.5	260,530	0.00%
2021/10/20	25	93.19	19	92.67	91.40	6	265,268	0.00%
2021/10/19	36	92.99	31.1	93.07	91.70	4.9	272,326	0.00%
2021/10/18	58.1	89.35	67	89.68	92.40	-8.9	280,299	0.00%
2021/10/15	31	94.57	12	94.46	93.90	19	286,315	0.01%
2021/10/14	36	94.46	31.1	94.34	95.30	4.9	284,975	0.00%
2021/10/13	43.1	94.48	58	94.04	92.90	-14.9	281,702	-0.01%
2021/10/12	107.1	93.61	78	94.11	90.50	29.1	279,732	0.01%	大買/
2021/10/08	78	102.43	14	101.04	100.00	64	276,342	0.02%
2021/10/07	25	103.20	90	103.26	102.50	-65	276,157	-0.02%
2021/10/06	88	100.03	37.5	99.43	97.80	50.5	273,216	0.02%
2021/10/05	80	100.32	149.2	101.24	103.00	-69.2	270,476	-0.03%	大賣/
2021/10/04	52.2	106.06	78.3	107.02	102.50	-26.1	266,654	-0.01%
2021/10/01	120.3	116.70	412	118.67	113.50	-291.7	262,828	-0.11%	大買/大賣/鉅額交易
2021/09/30	28	124.09	26	124.56	126.00	2	258,955	0.00%
2021/09/29	31	123.26	8	123.50	123.00	23	266,397	0.01%
2021/09/28	49	126.18	13	125.92	125.50	36	272,286	0.01%
2021/09/27	221	136.15	34	135.37	131.50	187	278,548	0.07%	大買/鉅額交易
2021/09/24	192	134.69	43.2	133.55	134.00	148.9	277,910	0.05%	大買/鉅額交易
2021/09/23	18	128.06	23	127.98	127.50	-5	276,862	0.00%
2021/09/22	15	124.70	6	124.83	125.00	9	278,003	0.00%
2021/09/17	6	127.83	742	127.82	128.00	-736	278,093	-0.26%	大賣/鉅額交易
2021/09/16	23	124.67	5	124.80	124.00	18	278,408	0.01%
2021/09/15	32	122.70	29	123.28	124.50	3	279,439	0.00%
2021/09/14	54.3	126.81	20	126.85	123.50	34.3	279,133	0.01%
2021/09/13	77	134.64	79.2	135.34	132.00	-2.2	278,137	0.00%
2021/09/10	762	133.12	81.1	131.52	133.50	680.9	277,324	0.25%	大買/鉅額交易
2021/09/09	15	126.47	16.1	126.35	126.50	-1.1	276,395	0.00%
2021/09/08	45.1	126.44	43	126.90	126.00	2.1	282,336	0.00%
2021/09/07	66	126.19	67	125.78	128.00	-1	296,157	0.00%
2021/09/06	67	122.61	46	121.21	118.00	21	300,566	0.01%
2021/09/03	112.2	125.56	72	124.49	125.50	40.2	306,502	0.01%	大買/
2021/09/02	51.1	128.43	28	128.52	129.50	23.1	310,347	0.01%
2021/09/01	85	130.80	69	129.70	128.50	16	315,029	0.01%
2021/08/31	36	138.67	37	137.53	136.00	-1	315,876	0.00%
2021/08/30	17	142.12	25	141.38	140.00	-8	324,773	0.00%
2021/08/27	30	141.53	24	142.19	141.00	6	330,529	0.00%
2021/08/26	46	141.96	32	142.28	142.50	14	337,701	0.00%
2021/08/25	43.5	141.42	66	142.80	144.00	-22.5	346,126	-0.01%
2021/08/24	131	143.55	95.1	142.35	140.00	35.9	351,799	0.01%	大買/
2021/08/23	198	142.54	235	143.15	144.00	-37	356,981	-0.01%	大買/大賣/
2021/08/20	25	131.82	53	131.41	132.50	-28	363,044	-0.01%
2021/08/19	102.5	133.07	52.1	131.54	128.00	50.4	368,882	0.01%	大買/
2021/08/18	34	126.22	91	129.82	136.00	-57	373,418	-0.02%
2021/08/17	42	130.08	26	129.65	126.50	16	379,697	0.00%
2021/08/16	63	131.73	30.1	131.80	130.50	32.9	389,123	0.01%
2021/08/13	77	135.40	49.2	136.56	130.50	27.8	396,226	0.01%
2021/08/12	83	134.66	64	134.35	137.00	19	405,746	0.00%
2021/08/11	140.2	134.00	147.1	133.22	132.00	-6.9	407,695	0.00%	大買/大賣/
2021/08/10	98	144.47	503.2	141.09	139.50	-405.2	403,656	-0.10%	大賣/鉅額交易
2021/08/09	72	144.08	78	144.76	142.50	-6	405,351	0.00%
2021/08/06	303	144.07	1,085	145.88	142.00	-782	410,188	-0.19%	大買/大賣/鉅額交易
2021/08/05	62.4	140.20	44	140.15	138.50	18.4	410,472	0.00%
2021/08/04	93	142.98	84.2	142.28	143.50	8.8	413,241	0.00%
2021/08/03	469.5	142.50	426.4	143.28	141.00	43.2	422,017	0.01%	大買/大賣/
2021/08/02	100.1	131.99	170	133.23	141.50	-69.9	419,806	-0.02%	大賣/
2021/07/30	1,508.1	145.89	163	142.72	132.00	1,345.1	414,783	0.32%	大買/大賣/鉅額交易
2021/07/29	81	137.21	96	140.06	144.50	-15	409,169	0.00%
2021/07/28	99.2	124.89	1,034.5	120.51	131.50	-935.4	407,561	-0.23%	大賣/鉅額交易
2021/07/27	92.1	129.95	74.9	131.17	126.50	17.2	407,672	0.00%
2021/07/26	77.8	146.89	50.2	144.33	140.50	27.6	408,233	0.01%
2021/07/23	991.1	148.53	121.9	148.33	154.00	869.2	407,402	0.21%	大買/大賣/鉅額交易
2021/07/22	112.2	142.84	127.5	143.86	143.50	-15.3	404,660	0.00%	大買/大賣/
2021/07/21	163.4	167.47	136.3	164.12	155.00	27.2	404,151	0.01%	大買/大賣/
2021/07/20	2	169.00	0	0.00	169.50	2	400,099	0.00%
2021/07/19	7	186.00	1	189.00	186.00	6	408,762	0.00%
2021/07/16	8	177.13	1	179.00	178.50	7	420,744	0.00%
2021/07/15	1	154.00	2.9	160.95	163.00	-1.9	426,675	0.00%
2021/07/14	3	150.17	25.1	154.61	148.50	-22.1	431,418	-0.01%
2021/07/13	6	166.25	9	172.89	165.00	-3	436,403	0.00%
2021/07/12	0.1	186.50	6	189.58	183.00	-5.9	440,608	0.00%
2021/07/09	14.5	192.55	24.1	188.37	187.00	-9.6	444,332	0.00%
2021/07/08	10.1	185.95	10.2	193.75	207.50	-0.1	453,132	0.00%
2021/07/07	0	0.00	21	212.24	202.00	-21	458,714	0.00%
2021/07/06	214.2	226.34	190.1	226.24	224.00	24.1	463,239	0.01%	大買/大賣/
2021/07/05	67.6	206.92	115.7	209.64	217.00	-48.1	460,933	-0.01%	大賣/
2021/07/02	100.2	208.88	51.1	206.83	206.50	49.1	457,561	0.01%
2021/07/01	65.1	208.95	59	205.96	213.00	6.1	454,472	0.00%
2021/06/30	25.3	188.25	52.5	191.26	197.00	-27.2	460,040	-0.01%
2021/06/29	74	178.09	49	175.95	179.50	25	463,620	0.01%
2021/06/28	10	169.40	40.8	172.80	176.00	-30.8	466,807	-0.01%
2021/06/25	36.4	158.50	53.1	157.42	160.00	-16.7	467,678	0.00%
2021/06/24	34.5	147.67	45.5	147.83	152.00	-11	469,148	0.00%
2021/06/23	68.2	144.20	40.5	140.70	138.50	27.7	470,103	0.01%
2021/06/22	22.2	155.41	59.3	156.80	153.50	-37.1	472,134	-0.01%
2021/06/21	47.3	149.14	25	146.49	152.00	22.3	474,523	0.00%
2021/06/18	33.5	139.27	29	138.62	140.00	4.5	481,844	0.00%
2021/06/17	189	133.58	1,452	132.51	136.50	-1,263	486,053	-0.26%	大買/大賣/鉅額交易
2021/06/16	272.3	139.93	164.2	139.97	133.50	108.1	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	100.1	130.61	106.2	132.10	136.00	-6.1	469,049	0.00%	大賣/
2021/06/11	1,317.2	118.47	112.2	120.55	124.00	1,205	462,202	0.26%	大買/大賣/鉅額交易
2021/06/10	90.1	112.90	127	113.96	113.50	-36.9	455,798	-0.01%	大賣/
2021/06/09	117	118.58	104.1	118.38	116.00	12.9	452,231	0.00%	大買/大賣/
2021/06/08	124	114.00	1,384.2	114.35	115.50	-1,260.2	447,647	-0.28%	大買/大賣/鉅額交易
2021/06/07	1,557.3	115.97	317.5	112.47	110.50	1,239.8	445,887	0.28%	大買/大賣/鉅額交易
2021/06/04	146.1	119.58	1,413.7	118.88	116.50	-1,267.6	437,397	-0.29%	大買/大賣/鉅額交易
2021/06/03	37.2	116.33	75.8	117.19	119.00	-38.6	432,526	-0.01%
2021/06/02	110.1	113.35	116.9	111.06	110.50	-6.8	425,638	0.00%	大買/大賣/
2021/06/01	118.5	103.07	127.2	104.05	108.00	-8.7	416,036	0.00%	大買/大賣/
2021/05/31	1,548	102.36	148.5	102.19	98.60	1,399.5	408,878	0.34%	大買/大賣/鉅額交易
2021/05/28	175	91.64	246.6	92.41	96.40	-71.6	400,305	-0.02%	大買/大賣/
2021/05/27	146.1	87.87	215.9	87.54	87.70	-69.8	393,426	-0.02%	大買/大賣/
2021/05/26	232	84.86	247.3	84.40	85.60	-15.3	387,304	0.00%	大買/大賣/
2021/05/25	212	83.78	160	84.41	82.40	52	379,915	0.01%	大買/大賣/
2021/05/24	165	87.60	142	87.95	86.40	23	373,220	0.01%	大買/大賣/
2021/05/21	118	81.94	147	82.63	84.70	-29	366,431	-0.01%	大買/大賣/
2021/05/20	234	78.80	156	78.76	77.00	78	363,426	0.02%	大買/大賣/
2021/05/19	136.1	74.76	82.1	74.81	76.30	54	353,990	0.02%	大買/
2021/05/18	9.1	67.41	77	68.57	69.40	-67.9	354,300	-0.02%
2021/05/17	122	65.45	176	65.08	63.10	-54	355,083	-0.02%	大買/大賣/
2021/05/14	203	73.09	224	73.00	70.10	-21	348,929	-0.01%	大買/大賣/
2021/05/13	224	79.19	184.5	79.11	77.50	39.5	341,630	0.01%	大買/大賣/
2021/05/12	174	89.68	57	88.42	86.10	117	339,909	0.03%	大買/鉅額交易
2021/05/11	168.6	95.82	120.5	95.44	95.60	48.1	338,553	0.01%	大買/大賣/
2021/05/10	36	91.66	256.3	91.54	93.50	-220.3	328,422	-0.07%	大賣/鉅額交易
2021/05/07	182	82.19	1,509	82.15	85.00	-1,327	325,581	-0.41%	大買/大賣/鉅額交易
2021/05/06	1,458	83.36	230	83.71	81.10	1,228	323,968	0.38%	大買/大賣/鉅額交易
2021/05/05	138.3	79.68	107	78.92	79.90	31.3	320,740	0.01%	大買/大賣/
2021/05/04	259	83.84	90	82.81	78.00	169	317,797	0.05%	大買/鉅額交易
2021/05/03	149.5	84.64	191.7	85.28	86.60	-42.2	313,206	-0.01%	大買/大賣/
2021/04/29	158.1	75.85	86	76.26	79.00	72.1	311,289	0.02%	大買/
2021/04/28	137	78.06	62	79.02	76.80	75	313,044	0.02%	大買/
2021/04/27	140.5	78.39	148	79.08	77.50	-7.5	314,226	0.00%	大買/大賣/
2021/04/26	45	74.16	147.2	74.96	76.80	-102.2	312,603	-0.03%	大賣/鉅額交易
2021/04/23	158	70.62	621.4	71.71	69.90	-463.4	315,745	-0.15%	大買/大賣/鉅額交易
2021/04/22	267.2	79.77	79.8	78.79	72.90	187.4	315,593	0.06%	大買/鉅額交易
2021/04/21	94.3	73.03	205.5	73.92	75.90	-111.2	308,666	-0.04%	大賣/鉅額交易
2021/04/20	104.4	68.10	64	68.20	69.00	40.3	309,304	0.01%	大買/
2021/04/19	137	67.18	151	67.75	68.00	-14	313,097	0.00%	大買/大賣/
2021/04/16	253	60.44	232	60.05	63.30	21	312,672	0.01%	大買/大賣/
2021/04/15	45	59.55	161.2	59.52	59.00	-116.2	316,287	-0.04%	大賣/鉅額交易
2021/04/14	498.2	59.05	144	57.49	59.90	354.2	324,475	0.11%	大買/大賣/鉅額交易
2021/04/13	176	56.61	252	55.78	56.90	-76	323,391	-0.02%	大買/大賣/
2021/04/12	287	54.90	82	53.82	55.00	205	325,158	0.06%	大買/鉅額交易
2021/04/09	257	50.21	301	50.77	50.00	-44	327,887	-0.01%	大買/大賣/
2021/04/08	451	51.98	226.3	51.75	52.30	224.7	328,861	0.07%	大買/大賣/鉅額交易
2021/04/07	205	50.10	695	50.00	50.50	-490	330,502	-0.15%	大買/大賣/鉅額交易
2021/04/06	130	48.24	526.4	47.23	49.50	-396.4	339,217	-0.12%	大買/大賣/鉅額交易
2021/04/01	128	47.25	80.4	47.50	47.90	47.6	334,420	0.01%	大買/
2021/03/31	134.2	46.03	349	45.27	45.50	-214.8	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	172	43.84	148	44.21	43.80	24	332,613	0.01%	大買/大賣/
2021/03/29	163	43.86	240	43.60	43.80	-77	334,642	-0.02%	大買/大賣/
2021/03/26	33	42.49	53.4	42.94	43.05	-20.4	338,151	-0.01%
2021/03/25	122	42.56	59	42.32	41.70	63	342,399	0.02%	大買/
2021/03/24	253	43.02	233	43.41	43.70	20	344,151	0.01%	大買/大賣/
2021/03/23	754	44.35	56	44.87	42.75	698	341,620	0.20%	大買/鉅額交易
2021/03/22	74.2	44.13	199	45.38	45.85	-124.8	335,637	-0.04%	大賣/鉅額交易
2021/03/19	76	42.12	50	41.98	41.70	26	335,053	0.01%
2021/03/18	33	40.68	66	40.89	41.65	-33	336,025	-0.01%
2021/03/17	56	39.88	73	40.12	40.10	-17	338,081	-0.01%
2021/03/16	29	39.53	6	39.58	39.60	23	340,095	0.01%
2021/03/15	18.1	39.41	54	39.65	40.00	-35.9	343,638	-0.01%
2021/03/12	32	38.73	85	38.91	38.80	-53	346,068	-0.02%
2021/03/11	91	38.65	111	38.72	38.15	-20	345,247	-0.01%	大賣/
2021/03/10	14	38.17	14	38.40	38.05	0	343,580	0.00%
2021/03/09	64	37.44	64	37.83	38.40	0	342,793	0.00%
2021/03/08	68	37.81	45	37.97	37.35	23	342,626	0.01%
2021/03/05	62	37.29	43	37.54	37.30	19	343,254	0.01%
2021/03/04	75	37.38	48	37.72	37.30	27	344,270	0.01%
2021/03/03	35	36.80	110	37.44	38.05	-75	345,435	-0.02%	大賣/
2021/03/02	147	37.92	41	38.45	36.50	106	347,418	0.03%	大買/鉅額交易
2021/02/26	67	37.24	122	37.56	37.95	-55	346,878	-0.02%	大賣/
2021/02/25	23	37.38	60	37.71	37.65	-37	346,065	-0.01%
2021/02/24	157	37.45	73	37.88	36.75	84	346,653	0.02%	大買/
2021/02/23	191	39.20	68	39.66	38.35	123	345,278	0.04%	大買/鉅額交易
2021/02/22	60	39.19	105	39.21	39.40	-45	343,575	-0.01%	大賣/
2021/02/19	131	36.96	124	37.20	36.85	7	341,444	0.00%	大買/大賣/
2021/02/18	144	37.74	152	37.93	37.45	-8	340,564	0.00%	大買/大賣/
2021/02/17	72	35.71	89.3	35.10	36.70	-17.3	334,836	-0.01%
2021/02/05	51	33.73	71	33.80	33.70	-20	333,779	-0.01%
2021/02/04	56	33.52	189	33.71	33.95	-133	333,977	-0.04%	大賣/鉅額交易
2021/02/03	119	34.43	65.1	34.43	33.55	53.9	335,365	0.02%	大買/
2021/02/02	63	31.89	218	32.73	34.10	-155	334,637	-0.05%	大賣/鉅額交易
2021/02/01	68	31.12	61	31.25	31.20	7	332,819	0.00%
2021/01/29	167	32.16	28	32.49	31.20	139	331,287	0.04%	大買/鉅額交易
2021/01/28	91	32.30	168	32.73	33.20	-77	329,188	-0.02%	大賣/
2021/01/27	164	32.86	156	32.69	32.45	8	326,737	0.00%	大買/大賣/
2021/01/26	151	34.18	180	33.83	33.65	-29	324,290	-0.01%	大買/大賣/
2021/01/25	237	36.25	54	36.09	35.35	183	321,731	0.06%	大買/鉅額交易
2021/01/22	56.1	33.50	231	33.36	35.00	-174.9	317,020	-0.06%	大賣/鉅額交易
2021/01/21	169	31.90	218	32.37	32.10	-49	311,919	-0.02%	大買/大賣/
2021/01/20	158	30.95	171	31.28	30.45	-13	307,578	0.00%	大買/大賣/
2021/01/19	325	33.66	245	34.00	32.00	80	301,961	0.03%	大買/大賣/
2021/01/18	174	33.04	243	33.37	34.00	-69	298,582	-0.02%	大買/大賣/
2021/01/15	220	34.95	262	34.78	34.25	-42	291,543	-0.01%	大買/大賣/
2021/01/14	63	38.45	99	38.57	38.05	-36	282,872	-0.01%
2021/01/13	205	38.09	188	38.31	37.45	17	277,868	0.01%	大買/大賣/
2021/01/12	283	41.07	176	39.84	38.55	107	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	188	41.67	139	42.10	42.65	49	263,335	0.02%	大買/大賣/
2021/01/08	152	39.04	174	39.49	40.30	-22	258,827	-0.01%	大買/大賣/
2021/01/07	201.1	39.09	148	38.95	38.45	53.1	251,081	0.02%	大買/大賣/
2021/01/06	262	44.80	223	44.76	42.55	39	239,427	0.02%	大買/大賣/
2021/01/05	230	44.23	172.1	44.41	45.50	57.9	232,855	0.02%	大買/大賣/
2021/01/04	35	43.98	53	43.89	44.75	-18	225,311	-0.01%
2020/12/31	71	39.46	142.4	39.68	40.70	-71.4	217,707	-0.03%	大賣/
2020/12/30	64	37.67	84	37.55	38.20	-20	211,301	-0.01%
2020/12/29	361.3	38.88	323	38.38	38.35	38.3	206,347	0.02%	大買/大賣/
2020/12/28	54	36.03	96.9	35.55	36.75	-42.9	193,655	-0.02%
2020/12/25	162	33.05	151	33.03	33.45	11	191,484	0.01%	大買/大賣/
2020/12/24	145	31.17	113	31.39	31.00	32	186,562	0.02%	大買/大賣/
2020/12/23	32	30.29	112	29.58	30.70	-80	184,624	-0.04%	大賣/
2020/12/22	218	31.65	129	32.00	30.20	89	182,936	0.05%	大買/大賣/
2020/12/21	244	31.98	296.6	32.21	32.55	-52.6	178,077	-0.03%	大買/大賣/
2020/12/18	566	30.45	643.4	30.67	30.60	-77.4	174,642	-0.04%	大買/大賣/
2020/12/17	149	29.47	113	29.37	29.50	36	169,195	0.02%	大買/大賣/
2020/12/16	80	29.32	101	29.51	29.65	-21	168,328	-0.01%	大賣/
2020/12/15	211	29.95	232	29.37	28.65	-21	165,748	-0.01%	大買/大賣/
2020/12/14	496	28.55	442	28.24	29.45	54	161,575	0.03%	大買/大賣/
2020/12/11	231	27.83	83	27.15	27.15	148	159,719	0.09%	大買/鉅額交易
2020/12/10	126	28.94	108	28.69	28.90	18	156,348	0.01%	大買/大賣/
2020/12/09	604	27.71	536	27.81	28.50	68	157,119	0.04%	大買/大賣/
2020/12/08	88	26.35	456	25.65	26.65	-368	154,716	-0.24%	大賣/鉅額交易
2020/12/07	19	24.33	63	24.46	24.25	-44	149,613	-0.03%
2020/12/04	117	24.41	93	24.39	24.20	24	148,675	0.02%	大買/
2020/12/03	179	24.68	15	24.90	24.75	164	148,725	0.11%	大買/鉅額交易
2020/12/02	116	24.63	121	24.77	24.65	-5	150,359	0.00%	大買/大賣/
2020/12/01	113	24.00	25	24.01	24.30	88	149,880	0.06%	大買/
2020/11/30	131	25.09	17	25.03	24.70	114	148,944	0.08%	大買/鉅額交易
2020/11/27	38	24.69	263	24.70	25.10	-225	147,374	-0.15%	大賣/鉅額交易
2020/11/26	464	24.40	235	24.60	24.65	229	146,402	0.16%	大買/大賣/鉅額交易
2020/11/25	45	23.95	60	23.96	23.85	-15	145,358	-0.01%
2020/11/24	154	23.48	57	23.73	23.15	97	142,622	0.07%	大買/
2020/11/23	72	23.27	105	23.33	23.45	-33	141,379	-0.02%	大賣/
2020/11/20	55	22.28	106	22.12	22.55	-51	141,017	-0.04%	大賣/
2020/11/19	167	22.14	118	22.30	21.95	49	142,743	0.03%	大買/大賣/
2020/11/18	84	22.11	128	21.90	22.50	-44	140,647	-0.03%	大賣/
2020/11/17	55	20.88	55	21.00	21.10	0	137,819	0.00%
2020/11/16	14	20.46	30	20.39	20.50	-16	138,620	-0.01%
2020/11/13	71	20.21	62	20.30	20.10	9	139,438	0.01%
2020/11/12	231	19.71	249	19.38	19.50	-18	138,375	-0.01%	大買/大賣/
2020/11/11	100	19.55	93	19.80	20.20	7	138,779	0.01%
2020/11/10	145	20.70	89	20.28	19.95	56	137,101	0.04%	大買/
2020/11/09	69	21.25	112.6	21.15	21.70	-43.6	131,851	-0.03%	大賣/
2020/11/06	22	20.28	132	20.01	20.35	-110	128,364	-0.09%	大賣/鉅額交易
2020/11/05	66	19.82	32	19.79	19.80	34	127,834	0.03%
2020/11/04	21	19.52	163	19.48	19.80	-142	126,762	-0.11%	大賣/鉅額交易
2020/11/03	34	19.14	16	19.24	19.25	18	125,533	0.01%
2020/11/02	100	19.14	98	19.34	19.20	2	124,190	0.00%
2020/10/30	100	19.02	89	19.16	18.90	11	121,735	0.01%
2020/10/29	50	18.75	12	18.79	18.95	38	119,885	0.03%
2020/10/28	39	19.25	49	19.21	18.80	-10	117,910	-0.01%
2020/10/27	5	19.65	11.7	19.64	19.65	-6.7	115,403	-0.01%
2020/10/26	56	19.45	128	19.63	19.80	-72	113,934	-0.06%	大賣/
2020/10/23	9	18.55	27	18.60	18.60	-18	109,416	-0.02%
2020/10/22	10	17.77	6	17.76	17.90	4	106,951	0.00%
2020/10/21	11	17.94	22	17.95	17.85	-11	106,336	-0.01%
2020/10/20	18	17.74	13	17.88	17.95	5	105,733	0.00%
2020/10/19	46	17.86	10	17.90	17.85	36	104,644	0.03%
2020/10/16	11	17.67	2	17.93	17.65	9	103,316	0.01%
2020/10/15	30	17.38	36.1	17.40	17.50	-6.1	101,167	-0.01%
2020/10/14	2	16.83	31	16.91	17.15	-29	99,905	-0.03%
2020/10/13	15	16.95	20	16.93	17.00	-5	98,781	-0.01%
2020/10/12	24	16.40	37	16.28	16.30	-13	96,201	-0.01%
2020/10/08	10	16.46	0	0.00	16.65	10	95,101	0.01%
2020/10/07	3	16.68	17	16.69	16.65	-14	94,341	-0.01%
2020/10/06	46	16.32	35	16.26	16.45	11	93,537	0.01%
2020/10/05	17	16.34	20	16.30	16.45	-3	92,554	0.00%
2020/09/30	7	15.85	178	15.63	15.85	-171	90,775	-0.19%	大賣/鉅額交易
2020/09/29	233	15.62	151	15.55	15.45	82	89,783	0.09%	大買/大賣/
2020/09/28	173	15.44	5	15.48	15.55	168	88,723	0.19%	大買/鉅額交易
2020/09/25	37	15.43	257	15.18	15.40	-220	88,039	-0.25%	大賣/鉅額交易
2020/09/24	20	14.99	16	14.90	14.80	4	85,793	0.00%
2020/09/23	150	15.21	361.6	15.10	15.20	-211.6	83,579	-0.25%	大買/大賣/鉅額交易
2020/09/22	7	15.84	4	15.75	15.80	3	79,654	0.00%
2020/09/21	35	15.75	6	15.84	15.80	29	78,597	0.04%
2020/09/18	86	16.04	27	16.21	16.05	59	77,335	0.08%
2020/09/17	22	16.37	6	16.37	16.10	16	76,254	0.02%
2020/09/16	123	15.98	108	15.95	16.10	15	74,588	0.02%	大買/大賣/
2020/09/15	17.3	16.73	4	16.74	16.90	13.3	71,108	0.02%
2020/09/14	160	17.09	100	17.62	16.50	60	69,318	0.09%	大買/
2020/09/11	104	18.17	36	19.32	17.70	68	64,199	0.11%	大買/
2020/09/10	7	19.21	52	19.15	19.05	-45	60,379	-0.07%
2020/09/09	68	18.73	52	18.85	19.00	16	59,235	0.03%
2020/09/08	192	18.67	49	18.39	18.70	143	57,847	0.25%	大買/鉅額交易
2020/09/07	142	19.19	152	19.28	18.80	-10	55,986	-0.02%	大買/大賣/
2020/09/04	46	17.97	109	18.18	18.80	-63	52,869	-0.12%	大賣/
2020/09/03	56	17.85	52	17.96	18.20	4	51,321	0.01%
2020/09/02	0	0.00	106	17.45	17.60	-106	49,450	-0.21%	大賣/鉅額交易
2020/09/01	240	17.21	1,030.3	17.01	17.20	-790.3	48,390	-1.63%	大買/大賣/鉅額交易
2020/08/31	867	17.39	24	17.15	17.40	843	46,838	1.80%	大買/鉅額交易
2020/08/28	25	16.33	50	16.25	16.35	-25	43,576	-0.06%
2020/08/27	4	16.35	26	16.37	16.25	-22	42,409	-0.05%
2020/08/26	25	16.43	22.8	16.45	16.45	2.2	41,223	0.01%
2020/08/25	23	16.01	42	15.91	16.30	-19	39,046	-0.05%
2020/08/24	8	15.00	116	15.20	15.20	-108	34,943	-0.31%	大賣/鉅額交易
2020/08/21	2	15.20	8	15.44	15.20	-6	34,183	-0.02%
2020/08/20	106	15.23	47.1	15.15	15.00	59	32,488	0.18%	大買/
2020/08/19	34	15.54	29	15.55	15.40	5	29,075	0.02%
2020/08/18	50	15.06	93.1	15.19	15.20	-43.1	26,709	-0.16%
2020/08/17	194	14.75	113.8	14.81	14.90	80.2	23,874	0.34%	大買/大賣/
2020/08/14	106	13.11	33	13.31	13.55	73	21,723	0.34%	大買/
2020/08/13	1	12.45	50	12.50	12.35	-49	19,151	-0.26%
2020/08/12	6	12.10	3.1	12.10	12.20	3	18,795	0.02%
2020/08/11	57	12.77	83	12.62	12.45	-26	18,327	-0.14%
2020/08/10	41	12.00	37.3	12.26	12.50	3.7	16,859	0.02%
2020/08/07	8	11.39	0	0.00	11.40	8	15,756	0.05%
2020/08/06	4	11.20	5	11.11	11.15	-1	15,304	-0.01%
2020/08/05	0	0.00	7	11.10	11.05	-7	15,222	-0.05%
2020/08/04	0	0.00	5	11.10	11.10	-5	15,317	-0.03%
2020/08/03	5	11.15	5	11.00	11.05	0	15,322	0.00%
2020/07/31	15	11.18	10	11.05	11.00	5	15,225	0.03%
2020/07/30	7	11.06	10	11.00	11.05	-3	15,056	-0.02%
2020/07/29	0	0.00	2	10.90	10.95	-2	15,078	-0.01%
2020/07/22	0.5	10.90	5	10.90	10.95	-4.5	16,134	-0.03%
2020/07/20	0	0.00	20	10.81	10.80	-20	16,096	-0.12%
2020/07/16	3	11.05	0	0.00	11.05	3	16,385	0.02%
2020/07/15	5	10.85	0	0.00	10.85	5	16,399	0.03%
2020/07/14	0	0.00	15	10.73	10.70	-15	16,443	-0.09%
2020/07/13	25	10.85	5	10.85	10.80	20	16,520	0.12%
2020/07/10	2	10.80	10	10.83	10.75	-8	16,836	-0.05%
2020/07/09	0	0.00	20	11.10	11.05	-20	16,775	-0.12%
2020/07/08	10	11.25	20	11.19	11.15	-10	16,764	-0.06%
2020/07/07	0	0.00	10	11.10	11.25	-10	16,658	-0.06%
2020/07/06	45	11.18	0	0.00	11.15	45	16,800	0.27%
2020/07/03	15	11.10	6	11.15	11.15	9	16,619	0.05%
2020/07/02	5	10.85	0	0.00	10.80	5	16,356	0.03%
2020/07/01	2	10.85	10	10.85	10.85	-8	16,423	-0.05%
2020/06/30	5	10.80	0	0.00	10.75	5	16,528	0.03%
2020/06/29	0	0.00	20	10.75	10.75	-20	16,612	-0.12%
2020/06/24	35	10.82	0	0.00	10.75	35	16,690	0.21%
2020/06/23	0	0.00	10	10.75	10.75	-10	16,845	-0.06%
2020/06/22	1	10.75	10	10.75	10.75	-9	16,764	-0.05%
2020/06/18	100	11.00	60	10.98	11.00	40	16,660	0.24%
2020/06/16	30	11.08	2	11.10	11.25	28	16,725	0.17%
2020/06/15	70.4	10.82	15	10.78	10.75	55.4	16,923	0.33%
2020/06/12	30	10.67	0	0.00	10.85	30	17,087	0.18%
2020/06/11	0	0.00	101	11.16	10.95	-101	17,309	-0.58%	大賣/鉅額交易
2020/06/09	5	11.35	59	11.32	11.30	-54	17,670	-0.31%
2020/06/08	0	0.00	3	11.50	11.35	-3	17,874	-0.02%
2020/06/05	54	11.40	0	0.00	11.40	54	17,760	0.30%
2020/06/04	0	0.00	1.1	11.25	11.25	-1.1	17,751	-0.01%
2020/06/03	0	0.00	0.6	11.20	11.30	-0.6	17,902	0.00%
2020/06/02	0	0.00	35	11.16	11.25	-35	17,855	-0.20%
2020/06/01	56	11.17	0	0.00	11.20	56	18,068	0.31%
2020/05/29	17	10.98	0	0.00	10.90	17	17,956	0.09%
2020/05/28	10	11.10	10	10.95	10.90	0	17,750	0.00%
2020/05/26	0	0.00	9	10.90	10.95	-9	17,513	-0.05%
2020/05/25	20	10.78	0	0.00	10.75	20	17,480	0.11%
2020/05/22	0	0.00	20	10.85	10.75	-20	17,500	-0.11%
2020/05/21	62	11.02	20	11.00	11.00	42	17,444	0.24%
2020/05/20	0	0.00	41	10.78	10.75	-41	16,708	-0.25%
2020/05/19	0	0.00	2	10.90	10.70	-2	16,592	-0.01%
2020/05/18	35	10.55	0	0.00	10.70	35	16,605	0.21%
2020/05/15	25	10.48	0	0.00	10.45	25	16,581	0.15%
2020/05/14	0	0.00	61	10.43	10.35	-61	16,696	-0.37%
2020/05/13	0	0.00	45	10.53	10.60	-45	16,592	-0.27%
2020/05/12	30	10.57	0	0.00	10.50	30	16,654	0.18%
2020/05/07	5	10.60	0	0.00	10.60	5	16,552	0.03%
2020/05/06	0	0.00	5	10.65	10.55	-5	16,635	-0.03%
2020/05/05	5	10.65	0	0.00	10.65	5	16,636	0.03%
2020/05/04	6	10.75	0	0.00	10.75	6	16,637	0.04%
2020/04/30	27	11.05	0	0.00	11.10	27	16,615	0.16%
2020/04/29	25	10.78	16	10.79	10.70	9	16,169	0.06%
2020/04/28	37	10.41	0	0.00	10.55	37	15,964	0.23%
2020/04/27	7	10.22	10	10.20	10.20	-3	16,250	-0.02%
2020/04/21	12	9.99	0	0.00	9.88	12	16,366	0.07%
2020/04/17	3	10.43	10	10.45	10.25	-7	16,085	-0.04%
2020/04/15	1	10.35	10	10.35	10.35	-9	16,298	-0.06%
2020/04/14	0	0.00	10	10.15	10.15	-10	15,993	-0.06%
2020/04/13	10	10.20	5	10.05	10.05	5	15,991	0.03%
2020/04/10	3	10.20	0	0.00	10.20	3	16,231	0.02%
2020/04/09	0	0.00	89.3	10.21	10.25	-89.3	16,548	-0.54%
2020/04/08	8	9.54	0	0.00	9.66	8	16,231	0.05%
2020/04/07	2	9.27	0	0.00	9.26	2	16,073	0.01%
2020/04/06	12	9.01	3	9.04	9.11	9	15,969	0.06%
2020/04/01	30	9.14	0	0.00	9.10	30	15,850	0.19%
2020/03/27	1	9.50	0	0.00	9.40	1	15,373	0.01%
2020/03/25	6	9.80	5	9.70	9.68	1	15,140	0.01%
2020/03/24	1	9.41	0	0.00	9.44	1	14,981	0.01%
2020/03/23	0	0.00	12	9.10	9.24	-12	15,121	-0.08%
2020/03/20	9	9.59	0	0.00	9.60	9	14,994	0.06%
2020/03/19	18	9.29	26	9.14	9.20	-8	14,834	-0.05%
2020/03/18	0	0.00	15	9.80	9.50	-15	14,626	-0.10%
2020/03/17	10	9.68	5	9.42	9.42	5	14,397	0.03%
2020/03/16	14	10.04	19	10.12	9.86	-5	14,019	-0.04%
2020/03/13	35	10.29	43	10.26	10.45	-8	13,652	-0.06%
2020/03/12	58	11.25	13	11.30	11.10	45	13,317	0.34%
2020/03/11	0	0.00	17	11.57	11.55	-17	13,052	-0.13%
2020/03/10	26	11.41	10	11.45	11.70	16	13,299	0.12%
2020/03/09	0	0.00	9	11.42	11.40	-9	12,959	-0.07%
2020/03/06	10	11.60	4	11.75	11.70	6	12,639	0.05%
2020/03/05	4	11.88	10	11.85	11.85	-6	12,641	-0.05%
2020/03/04	5	11.45	13	11.55	11.55	-8	12,447	-0.06%
2020/03/03	0	0.00	10	11.43	11.40	-10	12,316	-0.08%
2020/03/02	19	11.44	10	11.50	11.40	9	12,380	0.07%
2020/02/27	10	11.60	19	11.55	11.55	-9	12,396	-0.07%
2020/02/26	30	11.58	5	11.60	11.60	25	12,284	0.20%
2020/02/25	19	11.63	25	11.56	11.70	-6	12,308	-0.05%
2020/02/24	5	11.60	0	0.00	11.55	5	12,302	0.04%
2020/02/21	0	0.00	20	11.75	11.75	-20	12,615	-0.16%
2020/02/18	0	0.00	0.2	11.75	11.80	-0.2	12,318	0.00%
2020/02/17	4	11.58	0	0.00	11.55	4	12,340	0.03%
2020/02/14	6	11.78	0	0.00	11.75	6	12,177	0.05%
2020/02/13	6	11.85	0	0.00	11.90	6	12,232	0.05%
2020/02/12	0.3	11.80	0	0.00	11.80	0.3	12,237	0.00%
2020/02/10	3	11.40	0	0.00	11.50	3	12,262	0.02%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/05	3	11.68	0	0.00	11.70	3	13,176	0.02%
2020/02/04	4	11.55	0	0.00	11.60	4	13,085	0.03%
2020/02/03	2	11.48	1	11.25	11.45	1	13,083	0.01%
2020/01/31	2	11.75	0	0.00	11.75	2	13,329	0.02%
2020/01/30	11	11.93	1	12.05	11.80	10	13,347	0.07%
2020/01/20	0	0.00	3	13.10	12.95	-3	13,050	-0.02%
2020/01/17	0	0.00	2	13.00	13.00	-2	13,144	-0.02%
2020/01/16	0	0.00	2	13.00	13.00	-2	13,165	-0.02%
2020/01/15	0	0.00	2	13.20	13.15	-2	13,205	-0.02%
2020/01/14	1	13.30	5	13.30	13.20	-4	13,241	-0.03%
2020/01/13	0	0.00	4	13.15	13.15	-4	13,088	-0.03%
2020/01/10	3	13.10	31.8	13.13	13.15	-28.8	13,087	-0.22%
2020/01/09	0	0.00	7	12.89	12.85	-7	12,620	-0.06%
2020/01/08	1	12.60	3	12.67	12.60	-2	12,602	-0.02%
2020/01/07	0	0.00	25	12.91	12.90	-25	12,458	-0.20%
2020/01/06	23	13.05	5.8	13.03	13.00	17.2	12,401	0.14%
2020/01/03	5	12.93	8	12.96	13.00	-3	12,096	-0.02%
2020/01/02	1	12.70	5	12.70	12.70	-4	11,649	-0.03%
2019/12/31	0	0.00	4	12.50	12.40	-4	11,463	-0.03%
2019/12/27	4	12.55	0	0.00	12.50	4	11,556	0.03%
2019/12/26	0	0.00	2	12.50	12.50	-2	11,694	-0.02%
2019/12/19	2	12.55	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	0	12.55	12.65	0	11,984	0.00%
2019/12/17	5	12.45	2	12.45	12.50	3	11,735	0.03%
2019/12/13	1	12.40	0	0.00	12.40	1	11,696	0.01%
2019/12/11	0	0.00	1	12.25	12.20	-1	11,623	-0.01%
2019/12/09	0.1	12.30	11.1	12.26	12.20	-10.9	11,742	-0.09%
2019/12/06	0	0.00	3	12.25	12.25	-3	11,693	-0.03%
2019/12/05	4	12.30	26.2	12.33	12.35	-22.2	11,600	-0.19%
2019/11/26	0	0.00	0.2	12.40	12.50	-0.2	10,997	0.00%
2019/11/25	0	0.00	11.1	12.40	12.35	-11.1	10,860	-0.10%
2019/11/22	0	0.00	10	12.40	12.40	-10	10,857	-0.09%
2019/11/20	10	12.80	6.1	12.40	12.85	3.9	10,885	0.04%
2019/11/18	2	12.40	0	0.00	12.50	2	10,589	0.02%
2019/11/11	0	0.00	7	12.70	12.70	-7	11,327	-0.06%
2019/10/30	5	12.45	0	0.00	12.60	5	11,159	0.04%
2019/10/29	4	12.80	0	0.00	12.70	4	10,954	0.04%
2019/10/03	5	12.75	0	0.00	12.70	5	12,315	0.04%
2019/10/01	2	13.25	5	13.17	13.25	-3	12,417	-0.02%
2019/09/25	0	0.00	2	13.13	13.15	-2	12,805	-0.02%
2019/09/17	10	12.90	0	0.00	13.05	10	13,234	0.08%
2019/09/16	2	13.10	0	0.00	13.00	2	13,336	0.01%
2019/09/10	0	0.00	0	13.10	13.15	0	13,246	0.00%
2019/09/09	0	0.00	1.1	13.15	13.20	-1.1	13,185	-0.01%
2019/09/04	11	12.80	0.1	12.85	12.90	11	12,923	0.08%
2019/08/29	10	12.70	0.1	12.65	12.65	9.9	12,874	0.08%
2019/08/28	0	0.00	2	12.65	12.75	-2	12,884	-0.02%
2019/08/26	20	12.58	0	0.00	12.55	20	12,879	0.16%
2019/08/23	3	12.82	0	0.00	12.90	3	12,875	0.02%
2019/08/20	10	12.45	0	0.00	12.50	10	12,885	0.08%
2019/08/19	21	12.50	0	0.00	12.45	21	12,849	0.16%
2019/08/16	20	12.45	6	12.43	12.65	14	12,780	0.11%
2019/08/15	1	12.70	0	0.00	12.65	1	12,550	0.01%
2019/08/14	10	12.85	19	12.90	12.90	-9	12,447	-0.07%
2019/08/13	0	0.00	8	13.15	13.10	-8	12,140	-0.07%
2019/08/12	0	0.00	2	13.30	13.35	-2	12,134	-0.02%
2019/08/08	3	13.40	0	0.00	13.35	3	12,163	0.02%
2019/08/07	2	13.40	18	13.24	13.35	-16	12,144	-0.13%
2019/08/06	19	13.16	0	0.00	13.25	19	12,195	0.16%
2019/08/05	9	13.38	52	13.34	13.40	-43	11,987	-0.36%
2019/08/02	10	13.50	25	13.51	13.40	-15	12,013	-0.12%
2019/08/01	18	14.23	0	0.00	14.10	18	11,675	0.15%
2019/07/31	8	14.38	2	14.30	14.40	6	11,636	0.05%
2019/07/30	5	14.60	0	0.00	14.25	5	11,591	0.04%
2019/07/29	1	14.15	0	0.00	14.20	1	11,589	0.01%
2019/07/26	45	14.04	75	14.05	14.00	-30	11,462	-0.26%
2019/07/25	40	13.80	10	14.05	14.10	30	11,566	0.26%
2019/07/24	0	0.00	53	13.75	13.75	-53	11,420	-0.46%
2019/07/23	7	14.01	0	0.00	14.00	7	11,295	0.06%
2019/07/22	53	14.04	56	14.00	14.15	-3	11,146	-0.03%
2019/07/19	21	13.62	84	13.65	13.65	-63	10,570	-0.60%
2019/07/18	7	13.51	1	13.50	13.50	6	10,554	0.06%
2019/07/16	10	13.43	0	0.00	13.45	10	11,011	0.09%
2019/07/15	10	13.21	5	13.05	13.35	5	11,357	0.04%
2019/07/12	0	0.00	35	13.30	13.25	-35	11,481	-0.30%
2019/07/11	0	0.00	15	13.37	13.40	-15	11,655	-0.13%
2019/07/10	21	13.50	0	0.00	13.45	21	11,847	0.18%
2019/07/09	14	13.38	10	13.35	13.40	4	12,327	0.03%
2019/07/08	5	13.25	50	13.29	13.30	-45	12,318	-0.37%
2019/07/04	25	13.52	7	13.50	13.50	18	11,989	0.15%
2019/07/03	26	13.38	0	0.00	13.40	26	11,851	0.22%
2019/07/02	31	13.31	10	13.25	13.30	21	11,767	0.18%
2019/07/01	15	12.89	3	13.00	13.10	12	11,539	0.10%
2019/06/28	1	12.50	4	12.54	12.45	-3	11,211	-0.03%
2019/06/27	2	12.78	0.8	12.60	12.65	1.2	11,223	0.01%
2019/06/24	6	12.35	6	12.35	12.50	0	11,265	0.00%
2019/06/21	2	12.48	4	12.49	12.45	-2	11,358	-0.02%
2019/06/20	3	12.43	0	0.00	12.50	3	11,438	0.03%
2019/06/17	0	0.00	1	11.95	11.95	-1	11,266	-0.01%
2019/06/05	0	0.00	2	11.95	12.00	-2	11,442	-0.02%
2019/06/04	0	0.00	7.8	11.96	12.00	-7.8	11,425	-0.07%
2019/06/03	4	12.03	0	0.00	11.95	4	11,386	0.04%
2019/05/30	1	11.90	0	0.00	11.90	1	11,414	0.01%
2019/05/29	2	11.90	1	11.90	11.90	1	11,482	0.01%
2019/05/16	0	0.00	1	12.30	12.30	-1	12,273	-0.01%
2019/05/10	1	12.50	0	0.00	12.50	1	12,205	0.01%
2019/05/09	0	0.00	2	12.85	12.60	-2	12,018	-0.02%
2019/05/08	2	12.80	0	0.00	12.95	2	11,830	0.02%
2019/05/07	12	13.07	2	13.05	13.00	10	11,647	0.09%
2019/05/06	5.9	13.01	9	13.16	13.05	-3.1	11,436	-0.03%
2019/05/03	3	13.75	0.1	13.60	13.70	2.9	10,955	0.03%
2019/05/02	2	13.70	0	0.00	13.75	2	10,789	0.02%
2019/04/30	0	0.00	9.1	13.48	13.55	-9.1	10,535	-0.09%
2019/04/29	1	13.35	0	0.00	13.40	1	10,393	0.01%
2019/04/26	1	13.20	0	0.00	13.30	1	10,284	0.01%
2019/04/25	1	13.30	0	0.00	13.40	1	10,233	0.01%
2019/04/22	2	13.45	3	13.45	13.30	-1	9,816	-0.01%
2019/04/19	0	0.00	2	12.95	12.95	-2	9,401	-0.02%
2019/04/18	0	0.00	3	12.62	12.60	-3	8,979	-0.03%
2019/04/17	0	0.00	2	12.65	12.70	-2	8,847	-0.02%
2019/04/16	0	0.00	6.4	12.63	12.65	-6.4	8,641	-0.07%
2019/04/15	2	12.63	5	12.65	12.60	-3	8,450	-0.04%
2019/04/11	0	0.00	3	12.20	12.20	-3	8,020	-0.04%
2019/04/08	0	0.00	10	12.00	12.05	-10	8,021	-0.12%
2019/04/02	0	0.00	10	11.86	11.90	-10	7,976	-0.13%
2019/04/01	8	11.95	100	11.80	11.85	-92	7,937	-1.16%
2019/03/29	6	11.85	0	0.00	11.95	6	7,863	0.08%
2019/03/27	0	0.00	1	11.70	11.70	-1	8,052	-0.01%
2019/03/26	6	11.88	0	0.00	11.85	6	8,036	0.07%
2019/03/25	1	12.00	0	0.00	11.90	1	7,976	0.01%
2019/03/12	10	12.30	0	0.00	12.30	10	9,116	0.11%
2019/03/07	0	0.00	1	12.15	12.15	-1	11,056	-0.01%
2019/03/05	2	12.30	3	12.27	12.20	-1	11,745	-0.01%
2019/02/27	8	12.59	2.5	12.47	12.45	5.5	11,874	0.05%
2019/02/26	0	0.00	5	12.45	12.50	-5	11,688	-0.04%
2019/02/22	2	12.18	0	0.00	12.15	2	11,516	0.02%
2019/02/21	2	12.25	5	12.20	12.25	-3	11,478	-0.03%
2019/02/12	5	11.95	0	0.00	11.90	5	11,316	0.04%
2019/02/11	0	0.00	27.2	11.96	11.95	-27.2	11,325	-0.24%
2019/01/28	0	0.00	2.9	12.03	12.05	-2.9	11,411	-0.03%
2019/01/24	1	12.00	0	0.00	12.00	1	11,578	0.01%
2019/01/21	0	0.00	6.1	12.05	12.05	-6.1	11,868	-0.05%
2019/01/14	0	0.00	2	11.90	11.75	-2	12,224	-0.02%
2019/01/11	0	0.00	1	12.00	11.95	-1	12,302	-0.01%
2019/01/10	0	0.00	20	11.95	12.00	-20	12,443	-0.16%
2019/01/09	20	11.98	5	12.08	12.05	15	12,471	0.12%
2019/01/08	0	0.00	4	11.90	11.85	-4	12,407	-0.03%
2019/01/07	2	11.78	0	0.00	11.95	2	12,443	0.02%
2019/01/04	6	11.59	0	0.00	11.60	6	12,540	0.05%
2019/01/03	1	11.95	1	11.85	11.85	0	12,761	0.00%
2019/01/02	4	12.05	4	11.94	11.90	0	12,768	0.00%
2018/12/27	0	0.00	7	12.05	12.00	-7	12,791	-0.05%
2018/12/26	3	11.80	0	0.00	11.80	3	12,780	0.02%
2018/12/25	12	11.90	4	11.83	11.85	8	12,773	0.06%
2018/12/24	2	12.15	7	12.05	12.15	-5	12,676	-0.04%
2018/12/22	4	12.05	3	12.00	12.05	1	12,700	0.01%
2018/12/21	7	12.09	2	12.00	12.05	5	12,750	0.04%
2018/12/19	1.8	12.55	1	12.40	12.55	0.8	12,524	0.01%
2018/12/18	51	12.60	6	12.72	12.50	45	12,435	0.36%
2018/12/17	6	12.73	0	0.00	12.85	6	12,300	0.05%
2018/12/14	51	12.50	0	0.00	12.50	51	12,009	0.42%
2018/12/13	0	0.00	51	12.49	12.50	-51	12,011	-0.42%
2018/12/12	0	0.00	55	12.10	12.15	-55	11,644	-0.47%
2018/12/11	0	0.00	3	12.05	12.05	-3	11,561	-0.03%
2018/12/10	0	0.00	2	11.95	11.80	-2	11,391	-0.02%
2018/12/07	1	12.00	10	11.99	12.00	-9	11,284	-0.08%
2018/12/06	0	0.00	3	11.88	11.90	-3	11,273	-0.03%
2018/12/05	5	12.25	1.8	12.20	12.20	3.2	11,076	0.03%
2018/12/04	7	12.21	4.2	12.26	12.25	2.8	10,963	0.03%
2018/12/03	2	12.05	5	12.01	11.95	-3	10,609	-0.03%
2018/11/30	51	11.76	30	11.84	11.65	21	10,062	0.21%
2018/11/29	7	12.09	4	12.14	12.00	3	9,059	0.03%
2018/11/28	15	11.99	29	12.07	12.15	-14	8,833	-0.16%
2018/11/27	2	11.53	3	11.75	11.75	-1	8,377	-0.01%
2018/11/26	1	11.65	2	11.75	11.65	-1	8,199	-0.01%
2018/11/23	0	0.00	1	11.45	11.45	-1	8,107	-0.01%
2018/11/22	2	11.75	2	11.70	11.60	0	8,228	0.00%
2018/11/21	0	0.00	1	11.70	11.70	-1	8,322	-0.01%
2018/11/20	0	0.00	5	11.60	11.65	-5	8,193	-0.06%
2018/11/15	1	11.70	13.5	11.74	11.70	-12.5	8,162	-0.15%
2018/11/14	9	11.47	1	11.40	11.70	8	8,118	0.10%
2018/11/13	9	11.44	1	11.25	11.40	8	8,000	0.10%
2018/11/12	4	11.40	0	0.00	11.35	4	8,004	0.05%
2018/11/08	2	11.40	9.5	11.40	11.40	-7.5	8,073	-0.09%
2018/11/05	2	11.43	0	0.00	11.40	2	8,110	0.02%
2018/11/02	6	11.35	5	11.32	11.35	1	8,002	0.01%
2018/10/26	0	0.00	65	11.30	11.30	-65	8,110	-0.80%
2018/10/23	1	11.95	6	12.07	11.85	-5.1	8,012	-0.06%
2018/10/22	4	12.11	0.3	12.25	12.20	3.8	8,002	0.05%
2018/10/18	2	12.35	0	0.00	12.15	2	7,878	0.03%
2018/10/17	0	0.00	1	11.85	11.70	-1	7,784	-0.01%
2018/10/16	1	11.95	0	0.00	11.75	1	7,790	0.01%
2018/10/12	62	11.70	0	0.00	11.70	62	7,777	0.80%
2018/10/11	3	11.90	4	11.91	11.55	-1	7,688	-0.01%
2018/10/09	0	0.00	1	12.55	12.55	-1	7,394	-0.01%
2018/10/08	1	12.65	0	0.00	12.45	1	7,373	0.01%
2018/10/01	0	0.00	30	13.00	13.05	-30	7,518	-0.40%
2018/09/28	30	12.90	2.3	12.99	12.80	27.8	7,596	0.37%
2018/09/27	3	13.02	0	0.00	13.05	3	7,588	0.04%
2018/09/26	11	12.90	2	12.85	12.90	9	7,462	0.12%
2018/09/20	1	12.65	0	0.00	12.60	1	7,933	0.01%
2018/09/18	0	0.00	5	12.30	12.25	-5	8,238	-0.06%
2018/09/14	0	0.00	6	12.36	12.40	-6	8,688	-0.07%
2018/09/13	3	12.40	1	12.25	12.35	2	8,809	0.02%
2018/09/12	5	12.30	5	12.35	12.20	0	8,844	0.00%
2018/09/10	0	0.00	1	12.10	12.10	-1	9,068	-0.01%
2018/09/07	5	12.40	0	0.00	12.35	5	8,996	0.06%
2018/09/06	0	0.00	4	12.61	12.60	-4	8,936	-0.04%
2018/09/05	0	0.00	3	12.78	12.70	-3	8,928	-0.03%
2018/09/04	0	0.00	10	12.85	12.90	-10	8,931	-0.11%
2018/09/03	2	12.95	3	12.95	12.90	-1	9,028	-0.01%
2018/08/30	7	12.90	10	12.95	12.85	-3	9,112	-0.03%
2018/08/29	15	12.94	5	13.00	13.00	10	9,103	0.11%
2018/08/28	60	13.50	30	13.49	13.55	30	8,936	0.34%
2018/08/27	5	13.40	0	0.00	13.40	5	8,847	0.06%
2018/08/24	0	0.00	10	13.45	13.35	-10	8,854	-0.11%
2018/08/23	0	0.00	15	13.53	13.55	-15	8,969	-0.17%
2018/08/22	0	0.00	24	13.63	13.65	-24	9,155	-0.26%
2018/08/21	12	13.30	0	0.00	13.45	12	9,269	0.13%
2018/08/17	20	13.19	0	0.00	13.00	20	9,325	0.21%
2018/08/16	20	13.09	0	0.00	13.30	20	9,419	0.21%
2018/08/15	60	13.30	2	13.40	13.30	58	9,503	0.61%
2018/08/14	20	13.50	0	0.00	13.50	20	10,051	0.20%
2018/08/13	1	13.75	0	0.00	13.45	1	10,142	0.01%
2018/08/10	0	0.00	10	13.92	13.90	-10	10,133	-0.10%
2018/08/08	0	0.00	23	14.16	14.15	-23	10,192	-0.23%
2018/08/07	8	14.31	0	0.00	14.35	8	10,188	0.08%
2018/08/06	18	14.18	2	14.40	14.40	16	10,217	0.16%
2018/08/03	0.3	14.00	11	13.91	14.00	-10.7	10,098	-0.11%
2018/08/02	1	13.90	18	13.90	13.85	-17	10,189	-0.17%
2018/08/01	28	14.10	0	0.00	14.15	28	10,196	0.27%
2018/07/31	0	0.00	0.1	13.80	13.85	-0.1	10,106	0.00%
2018/07/30	3	13.95	55	13.76	13.75	-52	10,216	-0.51%
2018/07/27	26	13.67	1	13.75	13.80	25	10,222	0.24%
2018/07/26	10	13.57	0	0.00	13.60	10	10,251	0.10%
2018/07/25	15	13.55	0	0.00	13.45	15	10,353	0.14%
2018/07/23	0	0.00	41	13.31	13.30	-41	10,814	-0.38%
2018/07/19	8	13.38	1	13.35	13.45	7	11,111	0.06%
2018/07/18	19	13.29	9	13.35	13.40	10	11,359	0.09%
2018/07/17	1	13.05	0	0.00	13.20	1	11,352	0.01%
2018/07/16	88	13.06	0	0.00	13.00	88	11,369	0.77%
2018/07/11	200	13.15	0	0.00	13.10	200	11,641	1.72%	大買/鉅額交易
2018/07/10	7	12.99	0	0.00	13.00	7	11,645	0.06%
2018/07/09	4	12.85	0	0.00	12.85	4	11,692	0.03%
2018/07/06	2	12.85	0	0.00	12.85	2	11,718	0.02%
2018/07/05	0	0.00	1	12.90	12.90	-1	11,719	-0.01%
2018/07/04	0	0.00	3	13.15	13.10	-3	11,759	-0.03%
2018/07/03	0.4	13.25	5	13.23	13.20	-4.7	11,842	-0.04%
2018/07/02	14	13.33	21	13.38	13.35	-7	11,812	-0.06%
2018/06/29	13	12.95	0	0.00	13.00	13	11,668	0.11%
2018/06/28	2	12.85	4	12.86	12.95	-2	11,482	-0.02%
2018/06/27	4	13.15	0	0.00	13.05	4	11,368	0.04%
2018/06/26	10	13.38	2	13.48	13.30	8	11,309	0.07%
2018/06/25	4	13.93	5	13.95	13.80	-1	11,240	-0.01%
2018/06/21	1	14.35	10	14.30	14.25	-9	11,323	-0.08%
2018/06/20	2	14.35	29	14.45	14.35	-27	11,437	-0.24%
2018/06/19	0	0.00	16	14.65	14.55	-16	11,403	-0.14%
2018/06/14	0	0.00	5	14.77	14.75	-5	12,018	-0.04%
2018/06/13	0	0.00	2	14.80	14.75	-2	12,526	-0.02%
2018/06/12	7	14.74	0	0.00	14.75	7	12,633	0.06%
2018/06/11	1	14.70	60	14.77	14.65	-59	12,648	-0.47%
2018/06/06	6	15.00	0.3	14.90	14.95	5.7	12,905	0.04%
2018/06/05	0	0.00	11	14.95	15.00	-11	13,099	-0.08%
2018/06/01	10	14.85	0	0.00	14.90	10	13,142	0.08%
2018/05/31	2	14.73	0	0.00	14.85	2	13,396	0.01%
2018/05/28	29	15.20	0	0.00	15.35	29	13,735	0.21%
2018/05/23	23	15.52	10	15.40	15.25	13	13,882	0.09%
2018/05/22	10	15.45	10	15.65	15.40	0	13,950	0.00%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/18	4	14.88	0	0.00	14.90	4	13,621	0.03%
2018/05/17	0	0.00	7	14.80	14.70	-7	13,812	-0.05%
2018/05/15	20	14.76	2	14.75	14.80	18	14,406	0.12%
2018/05/14	15	14.67	40	14.68	14.65	-25	15,200	-0.16%
2018/05/11	3	14.90	0	0.00	14.95	3	15,437	0.02%
2018/05/10	0	0.00	3	15.00	14.95	-3	15,718	-0.02%
2018/05/09	5	15.20	5	15.05	15.00	0	15,801	0.00%
2018/05/08	0	0.00	5	15.02	15.05	-5	15,796	-0.03%
2018/05/07	4	14.95	0	0.00	14.95	4	15,977	0.03%
2018/05/02	5	15.12	1	15.15	15.05	4	16,161	0.02%
2018/04/30	45	14.93	15	15.05	15.10	30	16,509	0.18%
2018/04/27	3	14.20	0	0.00	14.30	3	16,687	0.02%
2018/04/26	12	14.47	0	0.00	14.20	12	17,170	0.07%
2018/04/25	10	14.31	23	14.40	14.30	-13	17,237	-0.08%
2018/04/24	11	14.66	7	14.67	14.55	4	17,631	0.02%
2018/04/23	5	14.95	0	0.00	14.90	5	17,802	0.03%
2018/04/20	7	14.99	0	0.00	14.95	7	18,094	0.04%
2018/04/18	18	14.86	5	14.90	14.75	13	18,481	0.07%
2018/04/17	5	14.75	10	14.84	14.70	-5	18,938	-0.03%
2018/04/12	0	0.00	5	15.05	15.00	-5	20,260	-0.02%
2018/04/09	0	0.00	10	15.15	15.15	-10	26,348	-0.04%
2018/04/03	0	0.00	35	15.06	15.15	-35	28,495	-0.12%
2018/04/02	10	15.15	14	15.18	15.20	-4	28,675	-0.01%
2018/03/31	35	15.16	45	15.15	15.15	-10	28,786	-0.03%
2018/03/30	40	15.13	15	15.12	15.10	25	29,003	0.09%
2018/03/28	11	15.10	20	15.08	15.10	-9	29,124	-0.03%
2018/03/27	15	15.30	5	15.25	15.30	10	29,139	0.03%
2018/03/26	20	15.28	0	0.00	15.20	20	29,356	0.07%
2018/03/23	25	15.41	35	15.36	15.40	-10	29,609	-0.03%
2018/03/22	1	15.75	0	0.00	15.75	1	29,682	0.00%
2018/03/21	20	15.88	8	15.80	15.90	12	29,610	0.04%
2018/03/20	0	0.00	10	16.10	16.15	-10	29,294	-0.03%
2018/03/19	15	16.16	31	16.14	16.20	-16	29,292	-0.05%
2018/03/16	0	0.00	23	15.59	15.60	-23	29,043	-0.08%
2018/03/15	2	15.65	0	0.00	15.60	2	29,131	0.01%
2018/03/14	10	15.60	0.3	15.70	15.70	9.7	29,378	0.03%
2018/03/13	25	15.73	5	15.70	15.70	20	29,749	0.07%
2018/03/12	20	15.88	100	15.82	15.85	-80	31,022	-0.26%
2018/03/09	20	15.52	16.2	15.43	15.45	3.8	31,322	0.01%
2018/03/07	0	0.00	30	15.11	15.05	-30	32,137	-0.09%
2018/03/06	68	15.27	0	0.00	15.05	68	32,372	0.21%
2018/03/05	31	15.36	90	15.44	15.20	-59	32,372	-0.18%
2018/03/02	30	15.55	0	0.00	15.55	30	32,368	0.09%
2018/03/01	15	15.60	30	15.83	15.90	-15	32,670	-0.05%
2018/02/27	0	0.00	2	15.65	15.45	-2	32,580	-0.01%
2018/02/26	0	0.00	5.3	15.55	15.45	-5.3	32,608	-0.02%
2018/02/23	53	15.55	0	0.00	15.50	53	32,621	0.16%
2018/02/22	0	0.00	4	15.55	15.60	-4	32,912	-0.01%
2018/02/21	62	15.42	20	15.48	15.50	42	32,819	0.13%
2018/02/12	5	15.38	7	15.24	15.10	-2	32,807	-0.01%
2018/02/09	41	14.71	77	14.92	15.10	-36	32,797	-0.11%
2018/02/08	20	15.28	45	15.39	15.25	-25	32,727	-0.08%
2018/02/07	55	15.72	20	15.85	15.50	35	32,820	0.11%
2018/02/06	15	15.83	33	15.25	15.30	-18	33,097	-0.05%
2018/02/05	33	16.31	0	0.00	16.45	33	32,631	0.10%
2018/02/02	10	16.80	2	16.85	16.80	8	32,616	0.02%
2018/02/01	11	17.15	0	0.00	17.15	11	32,782	0.03%
2018/01/31	11	17.06	0	0.00	17.25	11	32,975	0.03%
2018/01/30	24	17.20	45	17.24	17.20	-21	33,901	-0.06%
2018/01/29	7	17.34	10.6	17.31	17.50	-3.6	33,872	-0.01%
2018/01/25	1	17.45	1	17.40	17.40	0	34,056	0.00%
2018/01/24	6	17.57	9	17.42	17.60	-3	34,671	-0.01%
2018/01/23	39	17.18	1	17.20	17.15	38	34,505	0.11%
2018/01/22	54	17.53	6	17.53	17.50	48	34,772	0.14%
2018/01/19	7	18.11	0	0.00	18.05	7	34,455	0.02%
2018/01/18	6	18.05	6	18.07	18.10	0	34,640	0.00%
2018/01/17	22	18.02	10	18.10	18.05	12	34,805	0.03%
2018/01/16	2	17.80	0	0.00	17.80	2	35,518	0.01%
2018/01/15	20	18.14	3	18.15	18.05	17	35,990	0.05%
2018/01/12	0	0.00	20	18.00	18.00	-20	36,139	-0.06%
2018/01/11	10	18.15	60	18.22	17.85	-50	35,930	-0.14%
2018/01/10	34	17.86	30	17.82	17.75	4	35,893	0.01%
2018/01/09	54	18.25	0	0.00	18.20	54	35,609	0.15%
2018/01/08	21	18.20	20	18.50	18.40	1	35,487	0.00%
2018/01/05	122	18.55	401	18.48	18.70	-279	35,212	-0.79%	大買/大賣/鉅額交易
2018/01/04	0	0.00	130	17.65	18.15	-130	32,858	-0.40%	大賣/鉅額交易
2018/01/03	422	18.10	1	18.00	17.70	421	31,810	1.32%	大買/鉅額交易
2018/01/02	60	17.02	69	17.15	17.95	-9	29,691	-0.03%