長榮 (2603)-兆豐-三重券商分點個股進出

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
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/12/09	20	234.50	5	234.90	235.50	15	24,639	0.06%
2024/12/06	0	0.00	3	228.83	228.00	-3	24,293	-0.01%
2024/12/05	0	0.00	3	228.50	226.00	-3	24,255	-0.01%
2024/12/04	7	227.71	1	227.50	230.00	6	24,273	0.02%
2024/12/03	0	0.00	17	227.41	229.00	-17	24,406	-0.07%
2024/12/02	2	219.50	2	220.25	221.00	0	24,149	0.00%
2024/11/29	7	219.36	1	217.00	217.00	6	24,267	0.02%
2024/11/28	5	217.40	0	0.00	217.00	5	24,177	0.02%
2024/11/27	30.2	218.57	8	215.88	214.00	22.2	23,944	0.09%
2024/11/26	10	229.00	11	229.41	229.50	-1	23,025	0.00%
2024/11/25	3	230.17	0	0.00	228.00	3	23,013	0.01%
2024/11/22	2	236.00	4.6	235.57	236.00	-2.6	22,455	-0.01%
2024/11/21	1.1	238.06	2	238.00	239.00	-0.9	22,260	0.00%
2024/11/20	11	236.55	19	234.87	233.50	-8	21,992	-0.04%
2024/11/19	8	230.38	7	233.93	236.00	1	21,542	0.00%
2024/11/18	0	0.00	4.5	226.33	224.50	-4.5	21,096	-0.02%
2024/11/15	9	226.83	28	228.09	227.50	-19	20,934	-0.09%
2024/11/14	8	220.00	10	220.55	220.00	-2	20,504	-0.01%
2024/11/13	0.2	218.00	5.1	218.99	219.50	-4.9	20,347	-0.02%
2024/11/12	7	220.86	1.1	220.57	220.50	5.9	20,598	0.03%
2024/11/11	2	220.00	2	219.25	220.50	0	20,599	0.00%
2024/11/08	0	0.00	1	220.50	218.00	-1	20,805	0.00%
2024/11/07	0.1	214.50	0	0.00	214.50	0.1	21,051	0.00%
2024/11/06	7	215.07	5	215.90	217.00	2	20,919	0.01%
2024/11/05	8	217.38	19	217.03	217.50	-11	21,084	-0.05%
2024/11/04	0	210.50	5	212.50	210.50	-5	21,189	-0.02%
2024/11/01	1	207.50	12.3	211.21	213.00	-11.2	21,447	-0.05%
2024/10/29	1.1	203.91	1.1	204.45	204.50	0	21,345	0.00%
2024/10/28	4	210.38	1	206.00	206.00	3	21,338	0.01%
2024/10/25	0.1	205.50	2	207.00	207.50	-1.9	21,373	-0.01%
2024/10/24	1	203.00	4	206.00	205.00	-3	21,460	-0.01%
2024/10/23	0	0.00	0.1	205.50	205.50	-0.1	21,356	0.00%
2024/10/22	1	203.00	2.2	205.71	206.00	-1.2	21,478	-0.01%
2024/10/21	0	0.00	10.9	202.84	204.00	-10.9	21,688	-0.05%
2024/10/18	1	197.00	0.1	196.50	196.50	0.9	21,752	0.00%
2024/10/17	0.2	191.00	2.5	195.39	196.50	-2.3	21,944	-0.01%
2024/10/16	0	0.00	1	190.00	189.50	-1	22,538	0.00%
2024/10/14	3	186.17	5	187.50	187.00	-2	22,741	-0.01%
2024/10/11	3	185.33	2	186.50	186.00	1	22,982	0.00%
2024/10/09	13	184.00	0	0.00	183.50	13	23,083	0.06%
2024/10/08	0.2	188.45	6	188.00	189.00	-5.8	23,035	-0.03%
2024/10/07	2	185.50	0	0.00	188.00	2	23,379	0.01%
2024/10/04	20.2	186.51	3	186.33	186.00	17.2	24,023	0.07%
2024/10/01	2	203.75	0	0.00	204.50	2	23,485	0.01%
2024/09/30	1	203.00	0.1	200.50	201.00	0.9	23,584	0.00%
2024/09/27	0	0.00	1.9	209.95	212.00	-1.9	23,407	-0.01%
2024/09/26	84	207.07	77.4	208.48	206.00	6.6	23,270	0.03%
2024/09/25	3	205.83	8	208.25	209.50	-5	22,822	-0.02%
2024/09/24	31	203.52	32.6	203.95	204.00	-1.6	22,341	-0.01%
2024/09/23	0	0.00	14.4	193.88	195.00	-14.4	21,956	-0.07%
2024/09/20	1	189.00	4	189.25	189.00	-3	22,111	-0.01%
2024/09/19	9	187.28	3	188.83	190.00	6	22,249	0.03%
2024/09/18	0	0.00	1	185.00	187.00	-1	22,309	0.00%
2024/09/16	4	183.50	0	0.00	184.50	4	22,539	0.02%
2024/09/12	6	184.17	0	0.00	184.50	6	23,019	0.03%
2024/09/11	0	182.50	2	180.25	182.50	-2	23,101	-0.01%
2024/09/10	0	0.00	0	177.50	177.50	0	23,337	0.00%
2024/09/09	0	0.00	3	178.00	179.00	-3	23,706	-0.01%
2024/09/05	0	0.00	2	181.00	181.00	-2	25,405	-0.01%
2024/09/04	4.1	176.26	2.1	176.82	178.50	2.1	27,045	0.01%
2024/09/03	7.1	182.71	2	183.50	182.00	5.1	27,320	0.02%
2024/09/02	26	182.25	0	0.00	182.00	26	27,956	0.09%
2024/08/30	4	186.25	2	186.75	188.00	2	28,508	0.01%
2024/08/29	1	183.50	0.3	182.50	184.50	0.8	28,746	0.00%
2024/08/28	4.1	182.88	0	0.00	183.00	4.1	29,200	0.01%
2024/08/27	9	186.61	2	185.25	183.50	7	30,196	0.02%
2024/08/26	5	189.20	31	189.11	189.00	-26	30,277	-0.09%
2024/08/23	2	190.50	2	189.25	189.50	0	30,842	0.00%
2024/08/22	0	0.00	2	188.50	189.00	-2	31,560	-0.01%
2024/08/20	9	188.44	1	189.50	188.50	8	33,796	0.02%
2024/08/16	3	186.00	5.5	186.05	186.00	-2.5	34,363	-0.01%
2024/08/15	0	0.00	1	184.00	185.50	-1	34,813	0.00%
2024/08/14	1	181.00	3	182.00	181.50	-2	35,448	-0.01%
2024/08/13	1	177.00	0	0.00	178.50	1	35,831	0.00%
2024/08/12	0.5	176.50	10.5	179.00	180.00	-10	36,728	-0.03%
2024/08/09	2	177.25	1.1	173.32	173.00	0.9	37,588	0.00%
2024/08/08	3.6	172.06	1.1	172.09	172.50	2.5	39,654	0.01%
2024/08/07	7.5	169.52	3	175.00	177.00	4.5	41,867	0.01%
2024/08/06	29.4	166.62	6.1	166.67	165.50	23.3	43,387	0.05%
2024/08/05	8	160.00	11.4	159.56	160.50	-3.4	43,701	-0.01%
2024/08/02	7.3	173.94	8.1	172.12	171.00	-0.8	43,980	0.00%
2024/08/01	0.1	175.50	0.1	174.00	175.00	0	43,967	0.00%
2024/07/31	2	168.63	16.1	169.99	170.50	-14.1	43,958	-0.03%
2024/07/30	1.5	165.33	1.3	166.77	167.00	0.2	44,106	0.00%
2024/07/29	8.3	162.86	5	162.00	162.00	3.3	44,427	0.01%
2024/07/26	0.1	163.55	0	0.00	165.50	0.1	44,667	0.00%
2024/07/23	3.3	164.34	5	167.00	167.00	-1.8	45,288	0.00%
2024/07/22	16.1	161.71	17	161.79	162.00	-0.9	45,950	0.00%
2024/07/19	19.1	168.76	12	167.42	167.00	7.1	45,628	0.02%
2024/07/18	12.2	172.42	10	173.00	173.00	2.2	45,807	0.00%
2024/07/17	7	168.36	2	170.00	172.00	5	45,888	0.01%
2024/07/16	1	174.50	1	171.50	171.50	0	46,015	0.00%
2024/07/15	6	171.33	0.8	173.50	173.50	5.2	46,617	0.01%
2024/07/12	7	173.29	0	0.00	173.50	7	46,614	0.02%
2024/07/11	6	176.83	0	0.00	176.00	6	46,592	0.01%
2024/07/10	4	177.88	1	177.00	177.00	3	46,946	0.01%
2024/07/09	8	179.06	7	178.43	178.00	1	47,224	0.00%
2024/07/08	10.1	172.76	5	174.70	175.50	5.1	47,093	0.01%
2024/07/05	10	185.65	14	185.96	184.00	-4	46,790	-0.01%
2024/07/04	0.4	190.75	1.7	192.00	188.50	-1.3	46,600	0.00%
2024/07/03	9	191.61	1	191.00	191.00	8	46,645	0.02%
2024/07/02	1	192.00	2	191.25	190.50	-1	46,558	0.00%
2024/07/01	0.2	194.50	0	0.00	192.00	0.2	46,537	0.00%
2024/06/28	7	193.79	0	0.00	193.00	7	46,900	0.01%
2024/06/27	11	191.59	6.3	194.59	194.50	4.8	47,323	0.01%
2024/06/26	4.1	200.88	5.3	201.22	200.00	-1.2	48,670	0.00%
2024/06/25	4.1	201.62	1	202.00	202.00	3.1	49,224	0.01%
2024/06/24	4	201.50	0	0.00	201.00	4	49,449	0.01%
2024/06/21	6	206.33	4	208.13	204.00	2	49,705	0.00%
2024/06/20	1	204.00	2	204.75	204.50	-1	49,691	0.00%
2024/06/19	2	202.75	1	201.50	200.50	1	50,266	0.00%
2024/06/18	2	199.00	10	199.00	199.00	-8	50,623	-0.02%
2024/06/17	13	200.00	0	0.00	200.00	13	51,854	0.03%
2024/06/14	47.2	199.08	46	198.62	199.00	1.2	52,569	0.00%
2024/06/13	5.1	195.05	2.6	193.88	192.50	2.5	52,816	0.00%
2024/06/12	27.2	193.73	19	190.87	191.50	8.1	53,870	0.02%
2024/06/11	45.3	200.82	67.1	201.45	197.50	-21.8	53,483	-0.04%
2024/06/07	10	218.35	9	218.72	218.00	1	52,523	0.00%
2024/06/06	4.1	220.23	11	220.23	222.00	-7	52,489	-0.01%
2024/06/05	15	218.43	10.1	219.60	217.00	5	52,243	0.01%
2024/06/04	2	210.75	3	211.83	211.00	-1	52,542	0.00%
2024/06/03	1	217.50	3	215.00	215.50	-2	52,649	0.00%
2024/05/31	15.1	219.60	28	220.21	210.50	-13	52,398	-0.02%
2024/05/30	5	218.00	0.1	218.50	218.50	4.9	51,869	0.01%
2024/05/29	23.1	224.13	12	226.21	218.00	11.1	52,114	0.02%
2024/05/28	9.1	222.78	10	223.30	218.50	-1	51,670	0.00%
2024/05/27	14.1	223.23	30.1	221.75	223.00	-16	51,350	-0.03%
2024/05/24	3	219.00	9	220.00	219.50	-6	50,090	-0.01%
2024/05/23	0	210.00	1	209.50	209.00	-1	49,140	0.00%
2024/05/22	2	209.75	0	0.00	209.00	2	49,158	0.00%
2024/05/21	6.1	208.50	1	207.50	208.00	5.1	49,412	0.01%
2024/05/20	7	216.43	11	215.94	212.50	-4	49,147	-0.01%
2024/05/17	12.3	216.59	13.1	217.03	210.50	-0.8	48,508	0.00%
2024/05/16	23	211.96	24.2	211.46	217.00	-1.2	47,681	0.00%
2024/05/15	13	205.27	5.1	205.61	203.50	7.9	46,711	0.02%
2024/05/14	25	216.08	35.9	216.41	215.00	-10.9	45,871	-0.02%
2024/05/13	32.1	206.11	27	205.80	205.50	5.2	43,337	0.01%
2024/05/10	8	189.63	16	192.09	193.50	-8	41,355	-0.02%
2024/05/09	2	178.26	1	179.00	177.50	1	39,949	0.00%
2024/05/08	14.1	174.58	6	175.17	172.50	8.1	39,204	0.02%
2024/05/07	3	180.17	1.2	182.44	178.00	1.8	38,428	0.00%
2024/05/06	2	181.50	1	180.50	180.50	1	38,171	0.00%
2024/05/03	6	181.33	2	181.25	180.00	4	38,082	0.01%
2024/05/02	5	185.10	1	190.00	181.50	4	37,955	0.01%
2024/04/30	4	188.88	2	187.00	189.50	2	37,605	0.01%
2024/04/29	4	190.75	6.1	192.15	191.50	-2.1	37,284	-0.01%
2024/04/26	7	184.59	11.6	185.18	187.00	-4.6	36,888	-0.01%
2024/04/25	0	0.00	1	178.50	181.00	-1	36,262	0.00%
2024/04/24	5	177.50	2.3	176.97	180.00	2.7	36,522	0.01%
2024/04/23	1	174.50	0	0.00	173.50	1	36,537	0.00%
2024/04/22	5	179.69	18	179.22	174.00	-13	36,681	-0.04%
2024/04/19	0	0.00	12	176.83	172.50	-12	36,159	-0.03%
2024/04/16	1	173.00	0	0.00	170.50	1	36,505	0.00%
2024/04/15	0	0.00	8.4	177.43	178.00	-8.4	37,006	-0.02%
2024/04/12	0	0.00	2	177.00	176.50	-2	37,086	-0.01%
2024/04/11	5.1	174.88	4.2	174.38	175.00	0.9	37,542	0.00%
2024/04/10	0	0.00	2	171.50	169.00	-2	38,445	-0.01%
2024/04/09	0	0.00	0	171.00	171.00	0	39,073	0.00%
2024/04/08	7	166.36	0.4	166.00	168.00	6.7	39,673	0.02%
2024/04/03	1	165.03	1	165.50	165.00	0	39,600	0.00%
2024/04/02	1	165.00	0	165.00	165.50	1	39,719	0.00%
2024/04/01	16	169.25	4	171.38	167.50	12	39,542	0.03%
2024/03/29	3	174.83	11	174.95	172.00	-8	39,509	-0.02%
2024/03/28	4	174.63	4	176.50	176.00	0	39,026	0.00%
2024/03/27	12	175.21	4	174.13	175.50	8	38,886	0.02%
2024/03/26	4	168.88	3	170.50	171.50	1	39,666	0.00%
2024/03/25	1	170.00	3	172.33	173.50	-2	40,019	0.00%
2024/03/22	4	173.75	3	173.17	170.00	1	40,849	0.00%
2024/03/21	9	175.00	4.4	179.68	175.00	4.6	41,611	0.01%
2024/03/20	104.2	177.14	107	177.82	176.00	-2.8	41,532	-0.01%	大買/大賣/
2024/03/19	5.1	171.52	9.1	173.98	177.00	-4	40,415	-0.01%
2024/03/18	12.1	164.03	6	164.42	164.50	6.1	39,780	0.02%
2024/03/15	13.5	167.94	4	168.25	166.50	9.5	40,039	0.02%
2024/03/14	3	182.85	4	183.25	183.50	-1	38,795	0.00%
2024/03/13	13.3	192.37	12.4	192.44	191.00	0.9	38,018	0.00%
2024/03/12	1.2	185.81	3	187.50	187.50	-1.8	37,317	0.00%
2024/03/11	0.6	180.25	1.1	182.73	180.00	-0.5	36,896	0.00%
2024/03/08	7	182.79	12	182.38	179.50	-5	36,775	-0.01%
2024/03/07	3.2	174.78	5.1	175.72	177.50	-1.9	36,257	-0.01%
2024/03/06	2.1	173.43	2.2	173.18	171.50	-0.1	35,864	0.00%
2024/03/05	1	174.48	0.5	175.50	173.50	0.5	35,697	0.00%
2024/03/04	4	167.34	10.4	166.99	172.00	-6.4	35,258	-0.02%
2024/03/01	2.1	166.34	4.3	164.64	165.00	-2.2	34,722	-0.01%
2024/02/29	6	165.50	11.2	165.48	165.50	-5.2	34,435	-0.02%
2024/02/27	0.1	160.50	3	160.50	159.50	-3	33,938	-0.01%
2024/02/23	4	162.88	4	160.00	159.50	0	33,829	0.00%
2024/02/22	1	158.50	12	160.58	162.50	-11	33,543	-0.03%
2024/02/21	7	155.43	3.1	156.65	155.00	3.9	32,882	0.01%
2024/02/20	3	151.67	7	153.43	153.50	-4	32,583	-0.01%
2024/02/19	2	148.25	3	148.00	149.00	-1	32,553	0.00%
2024/02/16	1.1	151.95	5	152.50	148.00	-3.9	32,785	-0.01%
2024/02/15	1	148.50	0	0.00	149.00	1	33,361	0.00%
2024/02/05	2	151.50	2.1	152.23	152.00	-0.1	33,037	0.00%
2024/02/02	6.1	151.60	0	0.00	150.00	6.1	32,998	0.02%
2024/02/01	0	0.00	12.5	156.05	157.00	-12.5	32,542	-0.04%
2024/01/31	2	150.25	0	0.00	150.50	2	32,117	0.01%
2024/01/30	6	152.25	0	0.00	151.50	6	32,035	0.02%
2024/01/26	1	150.00	1	153.50	151.00	0	32,157	0.00%
2024/01/25	2.1	151.53	0	0.00	151.50	2.1	32,011	0.01%
2024/01/24	0	0.00	1	155.00	153.50	-1	31,874	0.00%
2024/01/23	4	152.75	0	0.00	152.50	4	31,848	0.01%
2024/01/22	14.3	150.14	10	152.50	152.50	4.3	31,840	0.01%
2024/01/19	2	155.50	3	154.83	155.00	-1	31,526	0.00%
2024/01/18	2	157.50	11.2	156.05	158.00	-9.2	31,319	-0.03%
2024/01/17	1	154.50	0	0.00	152.50	1	30,863	0.00%
2024/01/16	0	0.00	1	157.50	153.50	-1	30,351	0.00%
2024/01/15	9	159.11	3	158.50	158.50	6	29,887	0.02%
2024/01/12	3	154.50	12	155.29	156.50	-9	29,552	-0.03%
2024/01/11	4	149.75	4	149.00	149.00	0	28,933	0.00%
2024/01/10	11	148.14	4	149.00	148.00	7	28,833	0.02%
2024/01/09	84	149.87	79.2	151.14	151.50	4.8	28,159	0.02%
2024/01/08	15	160.67	16.1	162.25	160.50	-1.1	27,201	0.00%
2024/01/05	10	162.05	15	161.20	162.50	-5	26,660	-0.02%
2024/01/04	16	162.24	28.2	159.92	161.00	-12.2	26,027	-0.05%
2024/01/03	21.1	153.69	14.1	153.57	155.00	7	25,080	0.03%
2024/01/02	4	153.25	5	153.10	151.00	-1	24,376	0.00%
2023/12/29	24	143.88	26	142.81	143.50	-2	23,571	-0.01%
2023/12/28	9	145.56	13	143.00	143.00	-4	23,503	-0.02%
2023/12/27	16	149.44	22.6	148.85	147.00	-6.6	23,295	-0.03%
2023/12/26	111.2	145.96	112.8	146.44	146.50	-1.6	23,118	-0.01%	大買/大賣/
2023/12/25	156	141.83	156	142.08	142.00	0	22,603	0.00%	大買/大賣/
2023/12/22	104	152.93	139	151.60	153.00	-35	21,338	-0.16%	大買/大賣/
2023/12/21	119	151.85	83.4	151.04	152.00	35.6	20,511	0.17%	大買/
2023/12/20	133	146.76	141.1	147.36	148.00	-8.1	19,284	-0.04%	大買/大賣/
2023/12/19	30	144.30	68	145.04	147.00	-38	18,551	-0.20%
2023/12/18	50	141.32	6.8	141.57	141.50	43.2	17,480	0.25%
2023/12/15	3	133.32	3	132.50	134.00	0	16,324	0.00%
2023/12/14	0	128.00	2	128.50	129.00	-2	15,980	-0.01%
2023/12/13	3	127.00	2.6	128.62	129.50	0.4	16,287	0.00%
2023/12/12	10	126.35	11.1	127.97	129.00	-1.1	17,166	-0.01%
2023/12/11	1.1	120.05	8.6	121.05	122.00	-7.5	16,528	-0.05%
2023/12/08	2	117.50	7.3	117.04	118.50	-5.3	16,123	-0.03%
2023/12/07	1	115.50	0	0.00	115.50	1	16,004	0.01%
2023/12/06	0	0.00	11	117.05	117.00	-11	16,028	-0.07%
2023/12/05	13	117.46	9	117.00	117.50	4	15,952	0.03%
2023/12/04	2	118.50	1	115.00	118.50	1	15,627	0.01%
2023/12/01	1	114.00	0	0.00	114.50	1	15,074	0.01%
2023/11/30	0	0.00	5	112.00	112.00	-5	15,019	-0.03%
2023/11/29	1	112.50	1	112.50	112.00	0	15,059	0.00%
2023/11/28	1.2	113.50	0	0.00	114.00	1.2	14,999	0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	1	112.00	2	111.50	112.00	-1	14,926	-0.01%
2023/11/20	20	113.75	1.2	114.00	114.00	18.8	14,878	0.13%
2023/11/17	0	0.00	20	116.00	115.00	-20	14,806	-0.14%
2023/11/16	1	115.50	1	117.00	117.00	0	14,770	0.00%
2023/11/15	0	0.00	1	115.00	115.50	-1	14,653	-0.01%
2023/11/14	9	114.67	6.3	115.99	114.00	2.7	15,129	0.02%
2023/11/13	0	0.00	0.1	108.50	108.50	-0.1	14,642	0.00%
2023/11/09	0	0.00	2.2	109.27	109.00	-2.2	14,856	-0.01%
2023/11/08	1	107.54	0	0.00	107.50	1	15,081	0.01%
2023/11/06	2	108.50	2	109.50	109.00	0	15,305	0.00%
2023/11/02	0	0.00	12.1	110.33	110.50	-12.1	15,404	-0.08%
2023/11/01	0.1	109.00	6	109.00	109.00	-5.9	15,818	-0.04%
2023/10/31	5	108.00	0	0.00	107.50	5	16,245	0.03%
2023/10/30	1	108.50	0.5	108.10	110.00	0.5	16,294	0.00%
2023/10/27	0.1	107.50	0	0.00	108.00	0.1	16,352	0.00%
2023/10/26	0.3	105.50	0	0.00	106.50	0.3	16,883	0.00%
2023/10/25	0	0.00	3	105.83	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	4.3	104.97	105.00	-4.3	17,749	-0.02%
2023/10/20	5	102.50	3.8	102.50	103.50	1.2	18,343	0.01%
2023/10/18	10.4	103.02	10	103.00	102.50	0.4	18,937	0.00%
2023/10/17	0	0.00	1	103.50	103.00	-1	19,151	-0.01%
2023/10/16	0.1	104.00	1.1	103.50	104.00	-1	19,727	-0.01%
2023/10/13	0.1	105.00	0	0.00	105.00	0.1	20,186	0.00%
2023/10/12	0	0.00	1	105.50	106.00	-1	20,497	0.00%
2023/10/11	8	105.00	0	0.00	103.50	8	20,907	0.04%
2023/10/05	2	112.00	0	0.00	112.00	2	21,800	0.01%
2023/10/04	2	109.25	13	109.58	110.00	-11	22,082	-0.05%
2023/10/03	3	111.67	1	110.50	110.50	2	22,392	0.01%
2023/10/02	4	113.25	1.1	113.09	113.50	2.9	22,820	0.01%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/26	0.1	116.00	1	115.50	115.50	-0.9	27,344	0.00%
2023/09/25	0	0.00	1	115.50	116.00	-1	28,400	0.00%
2023/09/22	12	114.50	0	0.00	114.50	12	30,676	0.04%
2023/09/21	1	115.00	0	0.00	115.50	1	32,343	0.00%
2023/09/20	3	118.33	2	117.25	117.50	1	32,854	0.00%
2023/09/18	2.1	117.00	1	119.00	117.00	1.1	33,391	0.00%
2023/09/15	4	116.63	19.7	115.79	118.50	-15.7	33,494	-0.05%
2023/09/14	5	108.50	1.4	108.31	109.50	3.6	32,626	0.01%
2023/09/13	0.6	106.01	0	0.00	106.50	0.6	32,821	0.00%
2023/09/11	2.1	105.52	30	106.00	106.50	-27.9	33,978	-0.08%
2023/09/08	1	106.50	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0.3	107.00	5	107.00	107.00	-4.7	34,795	-0.01%
2023/09/05	8	107.50	3	108.17	108.50	5	35,164	0.01%
2023/09/04	1	107.00	0	0.00	107.50	1	35,576	0.00%
2023/08/31	1	105.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	0	0.00	2	105.50	105.50	-2	36,167	-0.01%
2023/08/29	0	0.00	20	105.50	105.50	-20	36,398	-0.05%
2023/08/24	0	0.00	1	106.00	106.00	-1	37,012	0.00%
2023/08/23	21	106.50	1	107.50	106.50	20	37,332	0.05%
2023/08/22	1	106.50	0	0.00	106.50	1	37,581	0.00%
2023/08/21	1.1	105.02	0	0.00	105.00	1.1	37,731	0.00%
2023/08/18	3	107.83	19	109.47	107.00	-16	37,575	-0.04%
2023/08/17	1	106.00	1	106.00	106.00	0	36,942	0.00%
2023/08/16	1	104.00	2	105.50	104.00	-1	36,917	0.00%
2023/08/15	12	106.00	0.1	106.00	106.00	11.9	36,768	0.03%
2023/08/14	0	0.00	1.1	108.00	106.50	-1.1	36,783	0.00%
2023/08/11	0	0.00	2	107.00	108.00	-2	36,707	-0.01%
2023/08/10	0.2	106.87	1	107.00	107.00	-0.8	36,734	0.00%
2023/08/09	1	106.50	0	0.00	106.50	1	36,859	0.00%
2023/08/08	1.6	107.50	5	107.40	107.50	-3.4	36,719	-0.01%
2023/08/07	6	105.75	2	106.50	106.50	4	36,651	0.01%
2023/08/04	0	0.00	8	107.31	109.00	-8	36,474	-0.02%
2023/08/02	0	0.00	38	104.30	105.00	-38	36,055	-0.11%
2023/08/01	1	103.50	6	105.42	105.50	-5	35,949	-0.01%
2023/07/31	5.3	105.14	0.4	108.00	104.00	4.9	35,838	0.01%
2023/07/28	5	107.10	69.1	107.21	107.50	-64.1	35,459	-0.18%
2023/07/27	5.6	102.73	4	103.00	103.00	1.6	35,471	0.00%
2023/07/26	6	101.92	7.1	102.43	102.00	-1.1	35,888	0.00%
2023/07/25	2.5	99.72	0.1	100.00	99.70	2.4	35,577	0.01%
2023/07/24	13	99.10	1	99.80	99.30	12	35,591	0.03%
2023/07/21	16	101.84	10	101.00	101.00	6	35,463	0.02%
2023/07/20	0	0.00	6	100.58	101.00	-6	35,242	-0.02%
2023/07/19	56.2	99.72	0	0.00	98.10	56.2	34,939	0.16%
2023/07/18	1	99.40	10	99.50	98.60	-9	34,607	-0.03%
2023/07/17	1	98.70	2	98.90	98.40	-1	34,323	0.00%
2023/07/14	8	97.73	9	97.53	96.50	-1	34,205	0.00%
2023/07/13	30.2	97.32	24.5	98.43	95.90	5.7	34,165	0.02%
2023/07/12	2	100.75	6.5	100.96	100.50	-4.5	33,790	-0.01%
2023/07/11	4	104.75	4	102.88	104.00	0	33,810	0.00%
2023/07/10	22	105.70	19	104.84	104.50	3	33,576	0.01%
2023/07/07	0	0.00	6	107.50	108.00	-6	33,543	-0.02%
2023/07/06	3.1	105.86	4	105.63	106.50	-0.9	33,027	0.00%
2023/07/05	14	106.39	19.2	105.78	107.00	-5.2	32,746	-0.02%
2023/07/04	114.9	106.88	83.5	108.95	105.50	31.4	31,898	0.10%	大買/
2023/07/03	7	101.21	13.1	101.61	102.50	-6.1	28,846	-0.02%
2023/06/30	14.6	91.76	15.4	92.93	93.50	-0.8	27,771	0.00%
2023/06/29	32.4	155.17	22.9	154.88	155.00	9.5	25,531	0.04%
2023/06/28	1.4	158.06	63.3	158.26	157.50	-61.9	23,792	-0.26%
2023/06/27	5	161.70	8.4	161.71	161.00	-3.4	23,207	-0.01%
2023/06/26	0.1	159.00	5	159.50	160.00	-4.9	22,956	-0.02%
2023/06/21	23.7	158.41	22	159.02	158.00	1.7	22,405	0.01%
2023/06/20	12	162.63	5.2	162.54	162.50	6.8	22,028	0.03%
2023/06/19	0	0.00	4	163.75	162.00	-4	21,797	-0.02%
2023/06/16	2	163.00	14.2	164.08	166.00	-12.2	21,478	-0.06%
2023/06/15	5.5	162.00	3	162.00	162.00	2.5	21,093	0.01%
2023/06/14	4	159.13	6.3	161.67	161.50	-2.3	21,133	-0.01%
2023/06/13	0	0.00	37.6	157.34	157.00	-37.6	21,751	-0.17%
2023/06/12	0	0.00	11	155.41	155.50	-11	23,770	-0.05%
2023/06/09	6	153.42	1	154.50	155.00	5	24,470	0.02%
2023/06/08	0	0.00	9	153.06	154.00	-9	24,993	-0.04%
2023/06/07	2	151.00	15	151.00	151.00	-13	25,857	-0.05%
2023/06/06	14.1	151.46	18.3	151.51	151.50	-4.2	26,019	-0.02%
2023/06/05	8	150.63	6	151.08	151.00	2	26,045	0.01%
2023/06/02	16	152.88	10	153.10	152.50	6	26,017	0.02%
2023/06/01	0	0.00	12.2	153.51	153.50	-12.2	26,177	-0.05%
2023/05/31	32.2	155.40	10	153.00	153.00	22.2	26,502	0.08%
2023/05/30	12	155.08	0	0.00	153.50	12	26,649	0.05%
2023/05/29	8	157.50	9.1	156.00	157.00	-1.1	26,666	0.00%
2023/05/26	0	0.00	26	152.83	152.50	-26	26,727	-0.10%
2023/05/25	17.2	150.35	5	150.10	150.00	12.2	26,905	0.05%
2023/05/24	3	152.00	0	0.00	151.50	3	27,177	0.01%
2023/05/23	75	152.05	8	151.50	151.50	67	27,736	0.24%
2023/05/22	0.1	154.00	10.3	152.72	153.50	-10.2	27,619	-0.04%
2023/05/19	6	151.08	8	151.00	150.50	-2	27,430	-0.01%
2023/05/18	8	151.25	0	0.00	151.00	8	27,342	0.03%
2023/05/17	1.2	151.54	5	151.40	151.00	-3.8	27,418	-0.01%
2023/05/16	84	151.49	7	151.00	151.00	77	27,540	0.28%
2023/05/15	6.1	148.51	13	152.27	152.50	-7	27,598	-0.03%
2023/05/12	0.2	152.00	1	152.00	152.50	-0.9	27,656	0.00%
2023/05/11	2.2	152.46	0	0.00	151.00	2.2	27,729	0.01%
2023/05/10	2	154.25	5.2	154.12	155.00	-3.2	27,613	-0.01%
2023/05/09	6.2	151.42	5	151.00	151.00	1.2	27,411	0.00%
2023/05/08	3	150.50	8.3	150.40	151.00	-5.3	27,731	-0.02%
2023/05/05	0	0.00	9.4	151.50	151.50	-9.4	28,099	-0.03%
2023/05/04	7	151.07	1	152.00	150.50	6	28,367	0.02%
2023/05/03	28.1	151.08	23	150.91	150.00	5.1	28,270	0.02%
2023/05/02	47	156.13	35	155.64	155.50	12	27,680	0.04%
2023/04/28	12	161.50	6.1	163.50	161.50	5.9	27,264	0.02%
2023/04/27	12	159.42	3	159.00	159.00	9	27,278	0.03%
2023/04/26	1.1	160.00	0.4	161.00	160.00	0.7	27,299	0.00%
2023/04/25	5	164.10	3	165.17	162.00	2	27,227	0.01%
2023/04/24	2	164.50	1	165.50	165.00	1	27,297	0.00%
2023/04/21	5	167.10	4	167.50	166.00	1	27,427	0.00%
2023/04/20	7	169.29	9.1	170.61	170.50	-2.1	27,297	-0.01%
2023/04/19	5.2	168.87	14	168.86	168.00	-8.8	27,522	-0.03%
2023/04/18	17	171.18	12	174.38	170.00	5	27,398	0.02%
2023/04/17	3	171.83	12.9	172.93	174.50	-9.9	27,159	-0.04%
2023/04/14	2.1	167.86	3	169.00	170.00	-0.9	26,921	0.00%
2023/04/13	0	0.00	3	166.00	166.50	-3	26,615	-0.01%
2023/04/12	12	166.17	12	166.79	166.50	0	26,726	0.00%
2023/04/11	2.2	164.55	1	164.00	164.50	1.2	26,529	0.00%
2023/04/10	14.1	164.04	13	163.69	163.50	1.1	26,684	0.00%
2023/04/07	0	0.00	10	161.90	163.50	-10	26,603	-0.04%
2023/04/06	5	158.60	0	0.00	158.00	5	26,571	0.02%
2023/03/31	1	159.50	0	0.00	158.50	1	26,943	0.00%
2023/03/29	2.4	159.57	1.2	160.75	158.50	1.2	28,237	0.00%
2023/03/28	3	160.67	1.2	162.17	160.50	1.8	28,697	0.01%
2023/03/27	13	158.00	14	160.86	161.00	-1	29,204	0.00%
2023/03/24	1	160.00	6.4	160.23	160.50	-5.4	30,143	-0.02%
2023/03/23	5.3	159.02	0.1	160.00	159.50	5.2	30,253	0.02%
2023/03/22	11	161.45	11.1	161.91	161.50	-0.1	30,188	0.00%
2023/03/21	3.4	161.29	0	0.00	160.50	3.4	30,206	0.01%
2023/03/20	3	163.33	5	163.40	162.00	-2	30,099	-0.01%
2023/03/17	9	161.67	3	161.83	162.00	6	29,846	0.02%
2023/03/16	64.2	161.26	56	160.31	159.50	8.2	29,571	0.03%
2023/03/15	239.7	172.72	225.9	174.30	167.00	13.8	28,621	0.05%	大買/大賣/
2023/03/14	8.1	168.96	13	168.15	171.00	-4.9	26,668	-0.02%
2023/03/13	1.1	168.87	17.4	169.82	170.50	-16.3	25,971	-0.06%
2023/03/10	96.5	164.95	89.1	169.07	165.00	7.4	25,495	0.03%
2023/03/09	0	0.00	13	164.23	164.50	-13	24,452	-0.05%
2023/03/08	14	161.64	0	0.00	161.00	14	24,366	0.06%
2023/03/07	2.1	165.69	6.5	165.77	166.00	-4.4	24,298	-0.02%
2023/03/06	1	164.50	0	0.00	164.50	1	24,396	0.00%
2023/03/03	2	159.00	12.6	161.50	163.00	-10.6	24,567	-0.04%
2023/03/02	0	0.00	6	159.82	160.50	-6	24,620	-0.02%
2023/03/01	3	155.00	0	0.00	156.00	3	24,421	0.01%
2023/02/24	2	158.50	1.4	156.14	157.00	0.6	24,337	0.00%
2023/02/23	6.2	156.75	20.1	155.16	158.00	-13.9	24,160	-0.06%
2023/02/22	0	0.00	14	155.50	152.50	-14	23,941	-0.06%
2023/02/21	0	154.00	18.6	151.42	155.00	-18.6	23,692	-0.08%
2023/02/20	0	0.00	1	146.50	147.00	-1	23,485	0.00%
2023/02/17	1	145.50	1	146.00	146.00	0	23,860	0.00%
2023/02/15	3	147.33	1	146.50	146.50	2	25,323	0.01%
2023/02/14	0	146.00	1.1	148.50	149.00	-1.1	25,695	0.00%
2023/02/13	7	143.86	0	0.00	143.50	7	25,862	0.03%
2023/02/10	23.1	148.67	7	149.57	147.00	16.1	26,416	0.06%
2023/02/09	9.1	150.40	6	150.00	150.00	3.1	26,872	0.01%
2023/02/08	4	151.13	0	0.00	151.50	4	27,255	0.01%
2023/02/07	1	151.50	0.3	151.50	151.00	0.7	27,677	0.00%
2023/02/06	25	151.76	4	151.00	151.00	21	28,290	0.07%
2023/02/03	5.1	157.78	5.1	159.76	157.00	0	28,298	0.00%
2023/02/02	26	154.50	201.9	155.02	156.00	-175.9	28,433	-0.62%	大賣/鉅額交易
2023/02/01	5	152.50	1	153.00	152.00	4	28,501	0.01%
2023/01/31	11	151.45	22	152.18	152.00	-11	28,789	-0.04%
2023/01/30	17	150.71	1	150.50	150.50	16	29,351	0.05%
2023/01/17	5	152.50	6	152.75	152.50	-1	29,516	0.00%
2023/01/16	8.1	150.31	0	0.00	151.50	8.1	29,949	0.03%
2023/01/13	6	153.42	2	152.50	152.50	4	30,224	0.01%
2023/01/12	5	153.50	0	0.00	152.50	5	31,040	0.02%
2023/01/11	1	159.50	8	157.38	156.50	-7	31,456	-0.02%
2023/01/10	3	155.50	3	156.00	155.50	0	31,952	0.00%
2023/01/09	27.1	156.48	0	0.00	155.00	27.1	33,062	0.08%
2023/01/06	0	0.00	8	157.31	159.00	-8	33,377	-0.02%
2023/01/05	1	157.00	6	157.08	156.50	-5	33,744	-0.01%
2023/01/04	22	157.57	0	0.00	156.00	22	34,379	0.06%
2023/01/03	6	160.58	2	162.25	160.00	4	34,692	0.01%
2022/12/30	2	163.00	8	163.25	163.00	-6	34,774	-0.02%
2022/12/29	1	160.00	0	0.00	160.00	1	35,206	0.00%
2022/12/28	17	159.47	5	159.30	159.00	12	35,835	0.03%
2022/12/27	9	163.22	9.1	165.77	162.50	-0.1	36,335	0.00%
2022/12/26	3	163.00	5	162.50	162.50	-2	37,155	-0.01%
2022/12/23	18	166.53	12	166.92	167.50	6	37,680	0.02%
2022/12/22	5	169.90	15.6	169.92	171.50	-10.6	37,869	-0.03%
2022/12/21	0	0.00	5.1	162.23	164.00	-5.1	37,883	-0.01%
2022/12/20	11	159.59	9	160.17	158.50	2	38,220	0.01%
2022/12/19	9	163.72	5	165.30	162.00	4	38,917	0.01%
2022/12/16	16	165.84	15	164.77	164.00	1	39,083	0.00%
2022/12/15	10	154.00	16	154.53	157.00	-6	38,991	-0.02%
2022/12/14	9	152.72	0	0.00	152.00	9	39,638	0.02%
2022/12/13	0	0.00	3.6	156.27	155.00	-3.6	40,008	-0.01%
2022/12/09	0	0.00	4	153.75	154.50	-4	41,625	-0.01%
2022/12/08	1	151.50	0	0.00	151.00	1	42,498	0.00%
2022/12/07	13	151.08	10	151.50	151.50	3	44,222	0.01%
2022/12/06	6	154.50	1	156.00	152.50	5	44,704	0.01%
2022/12/05	3.1	158.84	11	159.77	159.00	-7.9	45,493	-0.02%
2022/12/02	10	159.10	5	159.40	158.50	5	45,703	0.01%
2022/12/01	1	162.50	2	163.75	162.00	-1	46,812	0.00%
2022/11/30	1	161.00	26	162.60	163.00	-25	46,930	-0.05%
2022/11/29	11	160.23	1	159.50	161.00	10	47,245	0.02%
2022/11/28	4.1	157.52	0	0.00	157.50	4.1	47,987	0.01%
2022/11/25	3	163.17	9.4	161.54	160.50	-6.4	48,129	-0.01%
2022/11/24	1	160.50	10.5	158.21	161.00	-9.5	48,659	-0.02%
2022/11/23	1	154.50	9.2	153.61	153.50	-8.2	48,593	-0.02%
2022/11/22	0	0.00	3	150.00	150.50	-3	48,960	-0.01%
2022/11/21	3.3	148.12	0	0.00	147.50	3.3	49,966	0.01%
2022/11/18	7.2	151.82	0	0.00	150.50	7.2	50,925	0.01%
2022/11/17	5	154.50	0	0.00	154.00	5	52,546	0.01%
2022/11/16	0.1	155.50	0	0.00	154.50	0.1	53,035	0.00%
2022/11/15	24.2	155.08	17	155.35	155.00	7.2	54,115	0.01%
2022/11/14	4	154.50	4.4	154.43	155.50	-0.4	55,197	0.00%
2022/11/11	63	152.72	52	151.32	150.00	11	56,578	0.02%
2022/11/10	2	151.24	28	150.68	151.00	-26	57,418	-0.05%
2022/11/09	14	148.93	3	147.83	148.50	11	58,833	0.02%
2022/11/08	4	147.13	18	149.64	147.50	-14	59,257	-0.02%
2022/11/07	0	0.00	2.6	143.15	143.50	-2.6	59,292	0.00%
2022/11/04	1	138.50	3	138.17	139.00	-2	59,938	0.00%
2022/11/03	10	135.50	10	134.50	135.00	0	60,344	0.00%
2022/11/02	8	138.75	8	138.31	137.00	0	61,818	0.00%
2022/11/01	1.5	134.83	1	135.00	135.00	0.5	62,196	0.00%
2022/10/31	5	135.30	6	135.33	137.50	-1	62,743	0.00%
2022/10/28	12.3	138.97	9	137.72	137.50	3.3	62,905	0.01%
2022/10/27	13	138.23	13	139.23	142.50	0	63,650	0.00%
2022/10/26	13	135.35	15	138.00	139.00	-2	64,661	0.00%
2022/10/25	1.2	139.25	2	138.75	139.00	-0.8	65,425	0.00%
2022/10/24	6	139.33	2.8	139.96	137.50	3.2	66,456	0.00%
2022/10/21	24	137.40	26	136.42	135.50	-2	67,585	0.00%
2022/10/20	23	134.93	18	134.56	137.00	5	67,859	0.01%
2022/10/19	1	143.00	6.2	143.97	144.00	-5.2	68,054	-0.01%
2022/10/18	21.2	141.98	23.6	141.85	141.00	-2.4	68,950	0.00%
2022/10/17	19.4	139.16	11	139.68	140.00	8.4	69,802	0.01%
2022/10/13	5	146.80	12	145.71	144.50	-7	71,431	-0.01%
2022/10/12	11	149.77	7.4	147.46	147.00	3.6	73,758	0.00%
2022/10/11	8.2	155.18	9.8	154.59	156.00	-1.6	74,873	0.00%
2022/10/07	8	155.69	12	155.00	155.50	-4	76,526	-0.01%
2022/10/06	20.1	152.09	14.8	153.89	155.50	5.3	79,300	0.01%
2022/10/05	1.8	155.45	9.4	154.73	155.50	-7.6	80,642	-0.01%
2022/10/04	2	150.00	0.1	153.00	150.50	1.9	82,828	0.00%
2022/10/03	4.3	151.28	6.2	150.29	149.50	-1.9	84,746	0.00%
2022/09/30	17.2	142.58	16	141.03	146.00	1.2	89,404	0.00%
2022/09/29	2	146.75	4	144.88	144.00	-2	92,868	0.00%
2022/09/28	26.5	145.98	31.8	145.33	144.00	-5.3	95,013	-0.01%
2022/09/27	10.2	149.34	14	151.14	153.50	-3.8	96,326	0.00%
2022/09/26	5.1	147.81	6	148.17	145.50	-0.9	98,920	0.00%
2022/09/23	10.3	158.83	11.2	158.13	158.00	-0.9	101,954	0.00%
2022/09/22	8.7	159.03	20.8	156.01	156.00	-12.1	103,290	-0.01%
2022/09/21	15.2	170.45	5.8	168.40	166.50	9.4	105,540	0.01%
2022/09/20	18	171.28	26	170.92	172.50	-8	106,936	-0.01%
2022/09/19	13	171.85	19	178.61	169.00	-6.1	109,423	-0.01%
2022/09/06	1	81.60	30	81.07	80.80	-29	109,750	-0.03%
2022/09/05	4.5	80.43	31.1	80.15	80.00	-26.6	110,450	-0.02%
2022/09/02	77.1	81.44	31	82.01	79.70	46.1	111,134	0.04%
2022/09/01	42.2	86.88	39	87.05	86.20	3.2	110,104	0.00%
2022/08/31	38	86.66	29	86.92	88.30	9	111,154	0.01%
2022/08/30	29	88.03	21	87.96	88.00	8	110,653	0.01%
2022/08/29	40.1	87.92	24	88.05	87.90	16.1	110,637	0.01%
2022/08/26	41.1	93.98	39.1	94.44	93.50	2	110,403	0.00%
2022/08/25	8	93.19	20	93.38	93.20	-12	110,452	-0.01%
2022/08/24	57.1	93.67	17.3	93.74	92.10	39.9	110,843	0.04%
2022/08/23	4	95.38	2	95.10	95.10	2	111,196	0.00%
2022/08/22	40.3	95.15	64	95.34	95.00	-23.7	111,536	-0.02%
2022/08/19	30	98.09	37	97.98	98.00	-7	111,307	-0.01%
2022/08/18	21.1	98.63	6	97.92	97.80	15.1	111,482	0.01%
2022/08/17	26	99.18	13	99.15	98.30	13	111,900	0.01%
2022/08/16	91.3	98.57	12.1	97.95	97.10	79.2	112,179	0.07%
2022/08/15	88.3	100.08	25	99.82	99.50	63.3	113,986	0.06%
2022/08/12	25	103.62	5	103.70	104.00	20	113,201	0.02%
2022/08/11	49	104.65	26	104.27	103.00	23	114,580	0.02%
2022/08/10	2	103.76	19	104.87	103.00	-17	113,853	-0.01%
2022/08/09	32	102.25	47	103.21	105.00	-15	113,610	-0.01%
2022/08/08	47	99.41	43	100.16	101.00	4	113,561	0.00%
2022/08/05	7	97.81	69.2	97.75	99.20	-62.2	112,786	-0.06%
2022/08/04	19.1	92.46	8	92.90	94.00	11.1	112,735	0.01%
2022/08/03	59	93.21	1	94.40	93.20	58	113,100	0.05%
2022/08/02	45.1	93.39	7	93.43	93.30	38.1	114,082	0.03%
2022/08/01	1	95.50	12.4	95.99	96.60	-11.4	114,967	-0.01%
2022/07/29	12	95.82	49	95.85	95.50	-37	116,058	-0.03%
2022/07/28	63	93.37	35	92.78	92.00	28	116,037	0.02%
2022/07/27	3	93.03	11	93.45	94.00	-8	116,797	-0.01%
2022/07/26	44	91.83	37	92.30	91.70	7	116,958	0.01%
2022/07/25	94	91.92	29	92.03	92.10	65	117,984	0.06%
2022/07/22	38	93.83	53	94.29	94.20	-15	117,754	-0.01%
2022/07/21	17	91.65	51.1	92.52	93.00	-34.1	117,727	-0.03%
2022/07/20	72.1	90.60	70	91.33	89.70	2.1	116,996	0.00%
2022/07/19	5	91.34	42	91.65	91.60	-37	117,778	-0.03%
2022/07/18	28	89.61	11	89.50	89.30	17	117,285	0.01%
2022/07/15	21	89.93	7	89.69	89.30	14	117,712	0.01%
2022/07/14	64	90.05	67	89.37	90.60	-3	118,086	0.00%
2022/07/13	12	88.50	32	89.38	87.10	-20	117,449	-0.02%
2022/07/12	34.2	87.37	25	87.32	86.10	9.2	116,723	0.01%
2022/07/11	14	92.72	18	92.30	92.30	-4	115,616	0.00%
2022/07/08	59.2	93.30	39	93.54	92.70	20.2	115,425	0.02%
2022/07/07	14	88.24	32	88.36	88.40	-18	114,229	-0.02%
2022/07/06	56	87.31	46	87.17	85.80	10	113,418	0.01%
2022/07/05	45	86.02	29.1	86.39	87.70	16	112,527	0.01%
2022/07/04	12	80.92	12	80.78	82.50	0	110,875	0.00%
2022/07/01	50	83.79	52	83.27	79.80	-2	109,978	0.00%
2022/06/30	39.6	86.49	29	86.69	84.60	10.6	108,135	0.01%
2022/06/29	71.2	91.91	93	92.53	89.00	-21.9	106,524	-0.02%
2022/06/28	93	107.20	44	106.93	108.50	49	101,371	0.05%
2022/06/27	69	104.64	47	105.91	108.50	22	97,932	0.02%
2022/06/24	12	98.76	10.2	99.81	98.70	1.8	96,001	0.00%
2022/06/23	34.4	99.73	152	98.01	96.10	-117.6	95,217	-0.12%	大賣/鉅額交易
2022/06/22	30.2	103.35	47	103.60	102.00	-16.8	94,380	-0.02%
2022/06/21	7.1	110.37	41	109.89	110.00	-33.9	91,420	-0.04%
2022/06/20	87.1	112.00	35.1	110.68	109.50	52	90,332	0.06%
2022/06/17	25.1	119.82	12	120.50	119.50	13.1	88,054	0.01%
2022/06/16	61	123.00	59	121.42	119.50	2	87,782	0.00%
2022/06/15	15.1	129.46	4	130.00	128.00	11.1	87,290	0.01%
2022/06/14	33	130.05	27	131.19	131.50	6	91,019	0.01%
2022/06/13	51	132.33	9	131.39	130.50	42	98,088	0.04%
2022/06/10	13	138.46	0	0.00	139.00	13	101,235	0.01%
2022/06/09	56	140.80	20	140.15	140.00	36	103,838	0.03%
2022/06/08	23	144.89	1	144.54	145.50	22	105,150	0.02%
2022/06/07	10	144.50	12	145.25	144.50	-2	108,405	0.00%
2022/06/06	38.2	145.47	16	145.88	143.50	22.2	112,216	0.02%
2022/06/02	5	145.00	4	144.38	144.50	1	117,494	0.00%
2022/06/01	22	143.95	47	142.94	144.50	-25	122,507	-0.02%
2022/05/31	62	141.67	27	143.00	140.50	35	128,602	0.03%
2022/05/30	34	144.43	20.1	144.21	144.00	13.9	130,969	0.01%
2022/05/27	14	143.21	18	144.25	144.50	-4	133,139	0.00%
2022/05/26	5	143.00	2	143.25	142.00	3	135,923	0.00%
2022/05/25	19	142.61	1	145.00	143.00	18	137,580	0.01%
2022/05/24	6	143.17	32	144.31	142.00	-26	140,648	-0.02%
2022/05/23	59	145.21	59	143.14	144.00	0	141,672	0.00%
2022/05/20	14	136.68	11.1	136.37	135.00	2.9	143,505	0.00%
2022/05/19	38.1	132.62	28	135.29	136.00	10.1	146,445	0.01%
2022/05/18	1	137.50	2	138.00	137.50	-1	147,550	0.00%
2022/05/17	35	136.43	33	136.15	135.50	2	148,465	0.00%
2022/05/16	72	139.12	46	138.33	137.50	26	148,528	0.02%
2022/05/13	12	143.17	21	143.50	143.50	-9	147,529	-0.01%
2022/05/12	40	141.71	16	142.22	139.00	24	148,790	0.02%
2022/05/11	22	146.52	9	147.78	144.50	13	149,339	0.01%
2022/05/10	20	148.83	6	147.50	149.00	14	149,834	0.01%
2022/05/09	26.1	150.15	29	150.72	147.00	-2.9	149,854	0.00%
2022/05/06	34	153.57	68	150.65	154.00	-34	151,677	-0.02%
2022/05/05	50	152.19	41	152.51	152.50	9	151,966	0.01%
2022/05/04	27	151.00	18	151.11	151.50	9	151,229	0.01%
2022/05/03	37	145.36	33.5	145.92	146.50	3.5	151,034	0.00%
2022/04/29	46	144.95	66.6	144.76	145.00	-20.6	152,395	-0.01%
2022/04/28	4	140.00	0	0.00	138.00	4	153,466	0.00%
2022/04/27	13.1	135.69	156	138.42	140.00	-142.9	153,629	-0.09%	大賣/鉅額交易
2022/04/26	5	140.00	1	139.50	139.00	4	154,336	0.00%
2022/04/25	48.2	140.33	48	143.10	139.50	0.2	154,956	0.00%
2022/04/22	19	146.66	56.3	146.79	147.50	-37.3	154,411	-0.02%
2022/04/21	12.2	146.79	14.3	145.86	145.50	-2.1	155,375	0.00%
2022/04/20	26	143.46	59.4	143.37	143.50	-33.4	155,690	-0.02%
2022/04/19	21.3	141.52	11.5	141.68	141.50	9.8	156,662	0.01%
2022/04/18	4	139.00	9	140.28	138.00	-5	157,249	0.00%
2022/04/15	30	139.45	29	140.36	141.50	1	158,579	0.00%
2022/04/14	14	140.93	12	139.50	138.00	2	159,052	0.00%
2022/04/13	3.5	139.43	39	138.77	140.00	-35.5	159,379	-0.02%
2022/04/12	18	133.56	13	133.92	134.50	5	158,970	0.00%
2022/04/11	30	136.97	24	136.58	136.00	6	158,820	0.00%
2022/04/08	7	134.71	32	133.44	135.50	-25	160,447	-0.02%
2022/04/07	39.5	129.91	21	131.90	128.50	18.5	160,256	0.01%
2022/04/06	28.2	133.90	17	133.74	133.50	11.2	160,346	0.01%
2022/04/01	14	136.68	23	137.26	138.50	-9	161,153	-0.01%
2022/03/31	17	135.44	26	135.48	135.00	-9	160,612	-0.01%
2022/03/30	31.1	134.82	11	134.86	135.00	20.1	160,879	0.01%
2022/03/29	40.1	136.00	13	136.19	135.00	27.1	160,807	0.02%
2022/03/28	12	130.50	9	132.78	133.00	3	160,703	0.00%
2022/03/25	116.6	134.93	48	136.10	132.50	68.6	160,740	0.04%	大買/
2022/03/24	26.1	141.46	12	143.13	140.50	14.1	159,508	0.01%
2022/03/23	10	143.75	7	142.64	143.50	3	159,913	0.00%
2022/03/22	14	143.29	10	143.30	142.50	4	160,671	0.00%
2022/03/21	30	142.73	38	143.47	144.50	-8	161,414	0.00%
2022/03/18	50	141.76	81	141.41	141.00	-31	162,524	-0.02%
2022/03/17	120.5	145.09	125	144.06	146.50	-4.6	161,352	0.00%	大買/大賣/
2022/03/16	360.5	150.74	143	152.84	143.00	217.5	159,444	0.14%	大買/大賣/鉅額交易
2022/03/15	88.5	160.93	64.1	160.66	158.00	24.4	152,784	0.02%
2022/03/14	60	163.85	84.2	164.14	164.50	-24.2	151,725	-0.02%
2022/03/11	46	157.76	92.2	157.84	160.00	-46.2	152,733	-0.03%
2022/03/10	88	159.61	102	159.17	156.00	-14	153,533	-0.01%	大賣/
2022/03/09	74.1	151.97	66.5	152.65	156.00	7.6	153,264	0.00%
2022/03/08	71.7	145.90	132.3	145.64	147.00	-60.6	154,489	-0.04%	大賣/
2022/03/07	65.1	155.08	48	154.75	151.00	17.1	149,636	0.01%
2022/03/04	392.3	165.64	457	164.94	159.00	-64.7	146,034	-0.04%	大買/大賣/
2022/03/03	99.1	159.09	220.1	157.57	160.50	-121	141,629	-0.09%	大賣/鉅額交易
2022/03/02	142	152.17	158	152.11	151.50	-16	141,292	-0.01%	大買/大賣/
2022/03/01	58	147.43	88.5	148.41	150.50	-30.5	141,164	-0.02%
2022/02/25	37	144.70	42	144.65	143.50	-5	138,574	0.00%
2022/02/24	132.1	143.67	124	142.94	141.50	8.1	137,892	0.01%	大買/大賣/
2022/02/23	52	146.49	139.2	146.06	145.00	-87.2	135,778	-0.06%	大賣/
2022/02/22	269.1	140.37	244	140.26	142.50	25.1	135,360	0.02%	大買/大賣/
2022/02/21	158	146.31	179	145.81	147.00	-21	132,479	-0.02%	大買/大賣/
2022/02/18	74	138.91	82.2	139.18	141.50	-8.2	130,913	-0.01%
2022/02/17	27	134.92	17	133.74	133.50	10	130,341	0.01%
2022/02/16	39	133.65	13	134.15	133.50	26	130,324	0.02%
2022/02/15	14	131.89	27	131.46	132.00	-13	131,615	-0.01%
2022/02/14	49	132.43	53.1	133.69	130.00	-4.1	135,142	0.00%
2022/02/11	62	133.40	165	133.42	131.50	-103	135,823	-0.08%	大賣/鉅額交易
2022/02/10	52	131.36	31	130.82	132.00	21	137,310	0.02%
2022/02/09	63	129.87	69.2	131.13	129.00	-6.2	141,333	0.00%
2022/02/08	138.1	129.10	152.1	128.58	129.00	-14	142,570	-0.01%	大買/大賣/
2022/02/07	40	121.36	64	121.35	124.00	-24	142,448	-0.02%
2022/01/26	20	112.25	17	113.12	113.00	3	145,182	0.00%
2022/01/25	78	112.10	39	110.81	110.00	39	146,927	0.03%
2022/01/24	64	113.03	62	114.19	115.00	2	147,622	0.00%
2022/01/21	89.4	118.37	33	118.27	115.50	56.4	148,843	0.04%
2022/01/20	18	123.44	16	123.78	124.00	2	147,911	0.00%
2022/01/19	26	124.08	7.1	125.45	122.50	18.9	148,513	0.01%
2022/01/18	16	126.47	5	127.10	127.00	11	148,700	0.01%
2022/01/17	23.1	128.05	5	127.00	127.00	18.1	150,741	0.01%
2022/01/14	130	129.03	156	129.36	132.00	-26	151,250	-0.02%	大買/大賣/
2022/01/13	39	128.23	47.1	129.58	126.00	-8.1	150,441	-0.01%
2022/01/12	109.2	128.98	22	132.52	128.50	87.2	150,664	0.06%	大買/
2022/01/11	51.1	135.63	32	136.00	134.00	19.1	150,372	0.01%
2022/01/10	53	137.21	9.5	138.05	136.50	43.5	153,323	0.03%
2022/01/07	50	141.55	57	142.08	140.50	-7	153,391	0.00%
2022/01/06	42	142.83	57	142.89	143.00	-15	155,682	-0.01%
2022/01/05	28	142.05	75	142.17	141.00	-47	157,420	-0.03%
2022/01/04	45	140.02	49	139.99	140.50	-4	160,365	0.00%
2022/01/03	40	136.63	58	137.67	139.50	-18	161,661	-0.01%
2021/12/30	51	142.33	44	142.08	142.50	7	162,803	0.00%
2021/12/29	19	144.63	50	145.10	144.00	-31	165,151	-0.02%
2021/12/28	86	143.58	55.9	143.81	143.50	30.1	169,330	0.02%
2021/12/27	11	139.68	33	139.89	139.50	-22	172,634	-0.01%
2021/12/24	8	139.75	16	141.19	139.00	-8	177,210	0.00%
2021/12/23	6	139.58	21	139.50	139.00	-15	177,626	-0.01%
2021/12/22	7.1	140.36	8	140.81	140.00	-1	178,829	0.00%
2021/12/21	18	139.25	28	137.93	141.50	-10	180,705	-0.01%
2021/12/20	7	138.00	33.4	139.90	139.00	-26.4	182,485	-0.01%
2021/12/17	10	141.40	47	142.23	140.50	-37	184,112	-0.02%
2021/12/16	14	140.18	51.1	140.39	141.00	-37.1	183,615	-0.02%
2021/12/15	22.1	134.82	28	135.43	138.00	-5.9	183,159	0.00%
2021/12/14	102	135.67	40	136.26	133.00	62	183,106	0.03%	大買/
2021/12/13	31	141.40	28	142.25	140.00	3	181,061	0.00%
2021/12/10	61.2	141.06	28	141.59	140.00	33.2	182,663	0.02%
2021/12/09	22	143.66	14.1	145.03	146.00	7.9	182,805	0.00%
2021/12/08	77.1	146.73	53.5	146.09	143.50	23.6	183,955	0.01%
2021/12/07	59	143.07	103.7	144.31	144.00	-44.7	183,428	-0.02%	大賣/
2021/12/06	38.2	138.97	102.6	139.19	141.00	-64.4	181,188	-0.04%	大賣/
2021/12/03	58.2	134.73	27	134.52	133.50	31.2	180,240	0.02%
2021/12/02	94.2	131.84	196.1	130.72	133.00	-101.9	181,513	-0.06%	大賣/鉅額交易
2021/12/01	23	124.50	7	124.14	124.50	16	179,276	0.01%
2021/11/30	5	123.70	17	123.56	124.50	-12	181,460	-0.01%
2021/11/29	57	121.32	13	121.92	120.00	44	182,714	0.02%
2021/11/26	65.2	121.43	9	122.78	118.50	56.2	184,621	0.03%
2021/11/25	20	124.08	70.1	124.16	124.50	-50.1	183,392	-0.03%
2021/11/24	15	119.00	43	119.88	120.00	-28	181,941	-0.02%
2021/11/23	15.1	120.14	22	121.05	119.50	-6.9	182,953	0.00%
2021/11/22	24	119.65	36.2	119.88	119.50	-12.2	184,329	-0.01%
2021/11/19	46.1	119.33	10.2	118.52	117.00	35.9	185,580	0.02%
2021/11/18	24	119.46	45	119.82	119.00	-21	189,398	-0.01%
2021/11/17	55	117.27	14	118.39	117.00	41	192,811	0.02%
2021/11/16	24	115.56	61	116.19	119.50	-37	193,997	-0.02%
2021/11/15	48	112.85	20	113.80	112.00	28	196,466	0.01%
2021/11/12	19	111.71	24	112.48	111.50	-5	199,268	0.00%
2021/11/11	145	115.23	77	118.65	109.50	68	198,947	0.03%	大買/
2021/11/10	89	121.80	23	122.37	120.00	66	197,060	0.03%
2021/11/09	102.1	122.65	40	122.01	122.00	62.1	197,592	0.03%	大買/
2021/11/08	48.5	118.36	88	119.06	124.00	-39.5	198,679	-0.02%
2021/11/05	14	111.57	17	112.29	114.00	-3	201,236	0.00%
2021/11/04	55.1	114.37	60	112.88	109.50	-4.9	204,910	0.00%
2021/11/03	29	111.69	42.2	110.84	112.00	-13.2	206,410	-0.01%
2021/11/02	62	105.29	109	104.57	105.00	-47	209,357	-0.02%	大賣/
2021/11/01	46	101.50	51.5	101.69	100.50	-5.5	210,903	0.00%
2021/10/29	33	98.11	41	98.18	99.50	-8	213,497	0.00%
2021/10/28	29	94.55	35	94.70	93.20	-6	219,262	0.00%
2021/10/27	22	93.49	7	93.20	92.80	15	228,121	0.01%
2021/10/26	27	95.49	47	95.66	95.10	-20	239,233	-0.01%
2021/10/25	19	93.96	24	93.51	95.30	-5	246,483	0.00%
2021/10/22	28	90.49	18	89.88	89.20	10	254,186	0.00%
2021/10/21	12	93.19	12	92.66	92.20	0	260,530	0.00%
2021/10/20	16	93.28	14	94.10	91.40	2	265,268	0.00%
2021/10/19	38	93.46	22.1	92.89	91.70	15.9	272,326	0.01%
2021/10/18	53.1	87.89	60.7	89.95	92.40	-7.6	280,299	0.00%
2021/10/15	31	94.35	11	94.44	93.90	20	286,315	0.01%
2021/10/14	77	96.86	81	97.20	95.30	-4	284,975	0.00%
2021/10/13	20	94.00	43.5	93.57	92.90	-23.5	281,702	-0.01%
2021/10/12	47	92.85	45	91.98	90.50	2	279,732	0.00%
2021/10/08	45	100.96	31	101.26	100.00	14	276,342	0.01%
2021/10/07	40	103.00	83	102.40	102.50	-43	276,157	-0.02%
2021/10/06	33	99.69	30	99.33	97.80	3	273,216	0.00%
2021/10/05	46.4	100.59	45	101.64	103.00	1.4	270,476	0.00%
2021/10/04	140	106.29	99.1	106.57	102.50	40.9	266,654	0.02%	大買/
2021/10/01	102.3	117.72	97	117.52	113.50	5.3	262,828	0.00%	大買/
2021/09/30	52	125.65	51	125.30	126.00	1	258,955	0.00%
2021/09/29	59	123.64	43	124.36	123.00	16	266,397	0.01%
2021/09/28	37	126.50	38	126.76	125.50	-1	272,286	0.00%
2021/09/27	138	134.63	111	134.81	131.50	27	278,548	0.01%	大買/大賣/
2021/09/24	63	133.55	61.2	133.72	134.00	1.8	277,910	0.00%
2021/09/23	12	128.63	22	127.77	127.50	-10	276,862	0.00%
2021/09/22	29	125.00	8	125.13	125.00	21	278,003	0.01%
2021/09/17	58	126.26	80	127.46	128.00	-22	278,093	-0.01%
2021/09/16	21	124.33	22	125.11	124.00	-1	278,408	0.00%
2021/09/15	82	122.48	70	121.91	124.50	12	279,439	0.00%
2021/09/14	93	127.47	56	126.37	123.50	37	279,133	0.01%
2021/09/13	39	134.28	64	134.01	132.00	-25	278,137	-0.01%
2021/09/10	70.1	130.28	91	130.96	133.50	-20.9	277,324	-0.01%
2021/09/09	14	126.07	27	127.22	126.50	-13	276,395	0.00%
2021/09/08	54	126.87	40	126.19	126.00	14	282,336	0.00%
2021/09/07	51.3	125.95	66.3	125.18	128.00	-15	296,157	-0.01%
2021/09/06	60	121.53	38	121.80	118.00	22	300,566	0.01%
2021/09/03	55	126.88	32	124.88	125.50	23	306,502	0.01%
2021/09/02	60.1	128.23	67.1	128.26	129.50	-7	310,347	0.00%
2021/09/01	63.3	130.82	35.1	129.71	128.50	28.3	315,029	0.01%
2021/08/31	32	138.55	25	136.82	136.00	7	315,876	0.00%
2021/08/30	40	141.90	36.1	141.32	140.00	3.9	324,773	0.00%
2021/08/27	183	142.23	168	142.10	141.00	15	330,529	0.00%	大買/大賣/
2021/08/26	209	142.32	154	142.26	142.50	55	337,701	0.02%	大買/大賣/
2021/08/25	71	141.89	118	141.91	144.00	-47	346,126	-0.01%	大賣/
2021/08/24	169.1	142.14	109	142.07	140.00	60.1	351,799	0.02%	大買/大賣/
2021/08/23	48.1	143.48	171.1	143.50	144.00	-123	356,981	-0.03%	大賣/鉅額交易
2021/08/20	41	130.54	48.5	131.67	132.50	-7.5	363,044	0.00%
2021/08/19	99.1	132.85	44.4	134.34	128.00	54.6	368,882	0.01%
2021/08/18	33	129.38	77	131.73	136.00	-44	373,418	-0.01%
2021/08/17	46.5	130.59	10.1	131.12	126.50	36.4	379,697	0.01%
2021/08/16	27.2	132.24	40.7	132.32	130.50	-13.5	389,123	0.00%
2021/08/13	80.1	136.33	51	137.45	130.50	29.1	396,226	0.01%
2021/08/12	106	133.90	119	134.38	137.00	-13	405,746	0.00%	大買/大賣/
2021/08/11	298.2	133.04	279	132.66	132.00	19.2	407,695	0.00%	大買/大賣/
2021/08/10	354	143.59	352	143.11	139.50	2	403,656	0.00%	大買/大賣/
2021/08/09	184.2	145.03	164	145.26	142.50	20.2	405,351	0.00%	大買/大賣/
2021/08/06	336.1	144.95	339.8	145.23	142.00	-3.7	410,188	0.00%	大買/大賣/
2021/08/05	134	139.47	67	140.20	138.50	67	410,472	0.02%	大買/
2021/08/04	225	142.71	200	143.21	143.50	25	413,241	0.01%	大買/大賣/
2021/08/03	226	142.03	213	142.14	141.00	13	422,017	0.00%	大買/大賣/
2021/08/02	233	133.76	254.1	133.29	141.50	-21.1	419,806	-0.01%	大買/大賣/
2021/07/30	413	142.31	235	143.51	132.00	178	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	132.2	137.61	181	138.80	144.50	-48.8	409,169	-0.01%	大買/大賣/
2021/07/28	96	124.26	115.2	126.74	131.50	-19.2	407,561	0.00%	大賣/
2021/07/27	275	131.12	172.9	133.17	126.50	102.1	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	110.7	148.03	49	147.96	140.50	61.7	408,233	0.02%	大買/
2021/07/23	200	149.23	190.8	149.44	154.00	9.2	407,402	0.00%	大買/大賣/
2021/07/22	140.5	144.47	151.6	146.31	143.50	-11.1	404,660	0.00%	大買/大賣/
2021/07/21	257	167.31	170.1	158.98	155.00	86.9	404,151	0.02%	大買/大賣/
2021/07/20	23	171.00	13	169.92	169.50	10	400,099	0.00%
2021/07/19	56	186.91	50.1	185.46	186.00	5.9	408,762	0.00%
2021/07/16	22.5	172.60	15	177.17	178.50	7.5	420,744	0.00%
2021/07/15	13	157.50	3	163.00	163.00	10	426,675	0.00%
2021/07/14	37	150.14	31	150.39	148.50	6	431,418	0.00%
2021/07/13	75.7	168.43	58.5	169.62	165.00	17.2	436,403	0.00%
2021/07/12	26.8	188.24	5	184.00	183.00	21.8	440,608	0.00%
2021/07/09	31.5	190.76	17	194.03	187.00	14.5	444,332	0.00%
2021/07/08	11	197.55	20.2	195.94	207.50	-9.2	453,132	0.00%
2021/07/07	24.9	209.95	63.2	217.96	202.00	-38.3	458,714	-0.01%
2021/07/06	202.2	225.24	369.3	225.66	224.00	-167.1	463,239	-0.04%	大買/大賣/鉅額交易
2021/07/05	400	211.42	215.2	209.00	217.00	184.9	460,933	0.04%	大買/大賣/鉅額交易
2021/07/02	173.9	210.20	145.5	208.58	206.50	28.4	457,561	0.01%	大買/大賣/
2021/07/01	42.4	206.90	54.8	205.96	213.00	-12.4	454,472	0.00%
2021/06/30	54.2	188.37	28.3	192.11	197.00	25.9	460,040	0.01%
2021/06/29	64.2	181.67	57.1	177.76	179.50	7.1	463,620	0.00%
2021/06/28	23	172.87	30.3	173.19	176.00	-7.3	466,807	0.00%
2021/06/25	58.3	158.46	42.9	157.10	160.00	15.5	467,678	0.00%
2021/06/24	33	149.97	37	145.24	152.00	-4	469,148	0.00%
2021/06/23	61.4	144.45	20.1	143.66	138.50	41.3	470,103	0.01%
2021/06/22	40.7	155.86	52	155.18	153.50	-11.3	472,134	0.00%
2021/06/21	61	148.48	59.2	146.64	152.00	1.8	474,523	0.00%
2021/06/18	99.7	140.83	49	140.07	140.00	50.6	481,844	0.01%
2021/06/17	145.7	132.41	190	132.48	136.50	-44.3	486,053	-0.01%	大買/大賣/
2021/06/16	265.8	139.75	325	138.39	133.50	-59.2	482,407	-0.01%	大買/大賣/
2021/06/15	171.5	131.09	198	132.07	136.00	-26.5	469,049	-0.01%	大買/大賣/
2021/06/11	148	120.97	190.5	121.20	124.00	-42.5	462,202	-0.01%	大買/大賣/
2021/06/10	87	112.41	125	112.00	113.50	-38	455,798	-0.01%	大賣/
2021/06/09	164	116.87	272	117.83	116.00	-108	452,231	-0.02%	大買/大賣/鉅額交易
2021/06/08	160	113.90	236.1	114.32	115.50	-76.1	447,647	-0.02%	大買/大賣/
2021/06/07	179.8	110.64	154	112.58	110.50	25.8	445,887	0.01%	大買/大賣/
2021/06/04	254.8	119.38	236	119.42	116.50	18.8	437,397	0.00%	大買/大賣/
2021/06/03	276	117.18	264	117.72	119.00	12	432,526	0.00%	大買/大賣/
2021/06/02	299.3	112.41	223.1	112.00	110.50	76.2	425,638	0.02%	大買/大賣/
2021/06/01	276	102.91	406	104.22	108.00	-130	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	206.7	101.38	203	101.90	98.60	3.7	408,878	0.00%	大買/大賣/
2021/05/28	327.1	93.52	855	94.55	96.40	-527.9	400,305	-0.13%	大買/大賣/鉅額交易
2021/05/27	173.1	87.74	187.5	88.16	87.70	-14.4	393,426	0.00%	大買/大賣/
2021/05/26	284	83.16	292.5	84.28	85.60	-8.5	387,304	0.00%	大買/大賣/
2021/05/25	424	84.40	374.2	84.42	82.40	49.8	379,915	0.01%	大買/大賣/
2021/05/24	414.5	88.10	210	88.42	86.40	204.5	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	350.1	82.58	463	82.84	84.70	-112.9	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	292	79.58	249	79.20	77.00	43	363,426	0.01%	大買/大賣/
2021/05/19	180.7	74.66	164	75.12	76.30	16.7	353,990	0.00%	大買/大賣/
2021/05/18	24	67.63	60	67.90	69.40	-36	354,300	-0.01%
2021/05/17	157	65.65	69.3	65.65	63.10	87.7	355,083	0.02%	大買/
2021/05/14	527	73.98	146	72.61	70.10	381	348,929	0.11%	大買/大賣/鉅額交易
2021/05/13	261.1	78.99	139	80.03	77.50	122.1	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	361.4	89.51	111.1	91.40	86.10	250.3	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	319.4	96.25	420.1	95.70	95.60	-100.6	338,553	-0.03%	大買/大賣/
2021/05/10	38	91.01	92.4	92.44	93.50	-54.4	328,422	-0.02%
2021/05/07	60	82.45	63.2	83.10	85.00	-3.2	325,581	0.00%
2021/05/06	243	82.55	363	82.82	81.10	-120	323,968	-0.04%	大買/大賣/鉅額交易
2021/05/05	119	79.53	146.7	79.77	79.90	-27.7	320,740	-0.01%	大買/大賣/
2021/05/04	166.4	82.53	146	80.93	78.00	20.4	317,797	0.01%	大買/大賣/
2021/05/03	232	84.47	150.1	85.34	86.60	82	313,206	0.03%	大買/大賣/
2021/04/29	88	76.74	67	76.09	79.00	21	311,289	0.01%
2021/04/28	154	79.04	134	78.70	76.80	20	313,044	0.01%	大買/大賣/
2021/04/27	431.2	79.36	212.1	79.08	77.50	219.1	314,226	0.07%	大買/大賣/鉅額交易
2021/04/26	98.1	74.17	164	75.94	76.80	-65.9	312,603	-0.02%	大賣/
2021/04/23	223.1	72.27	167	70.97	69.90	56.1	315,745	0.02%	大買/大賣/
2021/04/22	212.4	79.28	218	78.95	72.90	-5.6	315,593	0.00%	大買/大賣/
2021/04/21	153.5	73.37	179.9	73.72	75.90	-26.4	308,666	-0.01%	大買/大賣/
2021/04/20	89	68.33	53.8	68.43	69.00	35.2	309,304	0.01%
2021/04/19	195	67.64	192	67.81	68.00	3	313,097	0.00%	大買/大賣/
2021/04/16	135	61.47	158	62.42	63.30	-23	312,672	-0.01%	大買/大賣/
2021/04/15	177	59.89	163	59.88	59.00	14	316,287	0.00%	大買/大賣/
2021/04/14	444	58.79	429	59.04	59.90	15	324,475	0.00%	大買/大賣/
2021/04/13	250	57.17	391.3	57.28	56.90	-141.3	323,391	-0.04%	大買/大賣/鉅額交易
2021/04/12	38	54.29	426.4	54.59	55.00	-388.4	325,158	-0.12%	大賣/鉅額交易
2021/04/09	380	50.73	358	50.34	50.00	22	327,887	0.01%	大買/大賣/
2021/04/08	94	51.68	142	51.97	52.30	-48	328,861	-0.01%	大賣/
2021/04/07	600	50.04	971	50.37	50.50	-371	330,502	-0.11%	大買/大賣/鉅額交易
2021/04/06	371	49.07	332	48.96	49.50	39	339,217	0.01%	大買/大賣/
2021/04/01	226	47.38	423	47.38	47.90	-197	334,420	-0.06%	大買/大賣/鉅額交易
2021/03/31	338	45.99	296	46.05	45.50	42	335,169	0.01%	大買/大賣/
2021/03/30	42	44.13	65	44.35	43.80	-23	332,613	-0.01%
2021/03/29	62	43.42	77	43.82	43.80	-15	334,642	0.00%
2021/03/26	22	42.75	52	42.83	43.05	-30	338,151	-0.01%
2021/03/25	78	42.27	74	42.75	41.70	4	342,399	0.00%
2021/03/24	185	43.07	183	43.32	43.70	2	344,151	0.00%	大買/大賣/
2021/03/23	317	45.03	295	44.19	42.75	22	341,620	0.01%	大買/大賣/
2021/03/22	43	44.29	155	45.31	45.85	-112	335,637	-0.03%	大賣/鉅額交易
2021/03/19	114	41.86	55	42.17	41.70	59	335,053	0.02%	大買/
2021/03/18	40	40.82	143	41.49	41.65	-103	336,025	-0.03%	大賣/鉅額交易
2021/03/17	22	39.89	30	40.05	40.10	-8	338,081	0.00%
2021/03/16	30	39.72	6	39.53	39.60	24	340,095	0.01%
2021/03/15	50	39.64	39	39.65	40.00	11	343,638	0.00%
2021/03/12	29	38.78	51	39.05	38.80	-22	346,068	-0.01%
2021/03/11	49	38.79	176	39.25	38.15	-127	345,247	-0.04%	大賣/鉅額交易
2021/03/10	91	38.40	59	38.06	38.05	32	343,580	0.01%
2021/03/09	2	37.50	17	38.22	38.40	-15	342,793	0.00%
2021/03/08	18	37.88	32	37.71	37.35	-14	342,626	0.00%
2021/03/05	9	37.04	7	37.73	37.30	2	343,254	0.00%
2021/03/04	9	37.65	20	37.50	37.30	-11	344,270	0.00%
2021/03/03	91	37.16	66	37.59	38.05	25	345,435	0.01%
2021/03/02	61	38.10	86	38.75	36.50	-25	347,418	-0.01%
2021/02/26	45	37.35	43	37.65	37.95	2	346,878	0.00%
2021/02/25	67	37.39	27	37.55	37.65	40	346,065	0.01%
2021/02/24	97	37.51	29	37.48	36.75	68	346,653	0.02%
2021/02/23	178	39.16	110	39.05	38.35	68	345,278	0.02%	大買/大賣/
2021/02/22	78	39.22	181	39.23	39.40	-103	343,575	-0.03%	大賣/鉅額交易
2021/02/19	54	37.09	29.2	37.35	36.85	24.9	341,444	0.01%
2021/02/18	204	37.74	124	37.99	37.45	80	340,564	0.02%	大買/大賣/
2021/02/17	61	35.35	143	35.06	36.70	-82	334,836	-0.02%	大賣/
2021/02/05	73	33.88	40	33.81	33.70	33	333,779	0.01%
2021/02/04	53	33.81	25	34.07	33.95	28	333,977	0.01%
2021/02/03	116	34.14	144	34.31	33.55	-28	335,365	-0.01%	大買/大賣/
2021/02/02	49	32.86	91.5	33.46	34.10	-42.5	334,637	-0.01%
2021/02/01	25	31.03	39	30.99	31.20	-14	332,819	0.00%
2021/01/29	54	32.00	19	32.03	31.20	35	331,287	0.01%
2021/01/28	25	32.84	29	32.39	33.20	-4	329,188	0.00%
2021/01/27	53	33.21	9	32.89	32.45	44	326,737	0.01%
2021/01/26	64	34.16	30	33.93	33.65	34	324,290	0.01%
2021/01/25	120	36.03	95	36.07	35.35	25	321,731	0.01%	大買/
2021/01/22	50	34.26	113.5	34.07	35.00	-63.5	317,020	-0.02%	大賣/
2021/01/21	100	32.21	79	32.45	32.10	21	311,919	0.01%
2021/01/20	45.5	30.81	62	31.40	30.45	-16.5	307,578	-0.01%
2021/01/19	83	33.58	104	32.92	32.00	-21	301,961	-0.01%	大賣/
2021/01/18	137	33.58	792	32.85	34.00	-655	298,582	-0.22%	大買/大賣/鉅額交易
2021/01/15	167.5	35.04	237	34.91	34.25	-69.5	291,543	-0.02%	大買/大賣/
2021/01/14	48	38.68	68	38.62	38.05	-20	282,872	-0.01%
2021/01/13	200	37.73	167	38.05	37.45	33	277,868	0.01%	大買/大賣/
2021/01/12	530	40.22	102	39.32	38.55	428	271,214	0.16%	大買/大賣/鉅額交易
2021/01/11	312	42.39	135	41.92	42.65	177	263,335	0.07%	大買/大賣/鉅額交易
2021/01/08	450	39.25	400	39.65	40.30	50	258,827	0.02%	大買/大賣/
2021/01/07	691	40.22	545	40.07	38.45	146	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	297	44.81	741.8	43.54	42.55	-444.8	239,427	-0.19%	大買/大賣/鉅額交易
2021/01/05	238	44.49	299	44.80	45.50	-61	232,855	-0.03%	大買/大賣/
2021/01/04	208	43.69	196	44.30	44.75	12	225,311	0.01%	大買/大賣/
2020/12/31	136	39.59	438.3	39.83	40.70	-302.3	217,707	-0.14%	大買/大賣/鉅額交易
2020/12/30	93	37.67	72	38.07	38.20	21	211,301	0.01%
2020/12/29	452.8	38.65	369	38.51	38.35	83.8	206,347	0.04%	大買/大賣/
2020/12/28	328	34.94	217.2	36.23	36.75	110.8	193,655	0.06%	大買/大賣/鉅額交易
2020/12/25	479.3	33.13	224	33.17	33.45	255.3	191,484	0.13%	大買/大賣/鉅額交易
2020/12/24	51	31.25	48	31.29	31.00	3	186,562	0.00%
2020/12/23	98	30.11	46	30.31	30.70	52	184,624	0.03%
2020/12/22	378	30.93	733	30.61	30.20	-355	182,936	-0.19%	大買/大賣/鉅額交易
2020/12/21	201	32.51	409.2	32.44	32.55	-208.2	178,077	-0.12%	大買/大賣/鉅額交易
2020/12/18	65	30.50	407	30.59	30.60	-342	174,642	-0.20%	大賣/鉅額交易
2020/12/17	57	29.64	45.3	29.66	29.50	11.7	169,195	0.01%
2020/12/16	31	29.50	65	29.49	29.65	-34	168,328	-0.02%
2020/12/15	204	29.80	206	29.19	28.65	-2	165,748	0.00%	大買/大賣/
2020/12/14	194	28.61	107	28.96	29.45	87	161,575	0.05%	大買/大賣/
2020/12/11	458	27.44	35	27.52	27.15	423	159,719	0.26%	大買/鉅額交易
2020/12/10	122	28.78	111	28.87	28.90	11	156,348	0.01%	大買/大賣/
2020/12/09	140	28.02	169.1	28.24	28.50	-29.1	157,119	-0.02%	大買/大賣/
2020/12/08	131	26.21	368.6	26.19	26.65	-237.6	154,716	-0.15%	大買/大賣/鉅額交易
2020/12/07	49	24.60	67	24.18	24.25	-18	149,613	-0.01%
2020/12/04	66	24.27	16	24.23	24.20	50	148,675	0.03%
2020/12/03	73	24.92	71	24.72	24.75	2	148,725	0.00%
2020/12/02	84	24.76	192	24.84	24.65	-108	150,359	-0.07%	大賣/鉅額交易
2020/12/01	286	24.27	129	24.19	24.30	157	149,880	0.10%	大買/大賣/鉅額交易
2020/11/30	277	25.08	176	25.20	24.70	101	148,944	0.07%	大買/大賣/鉅額交易
2020/11/27	304	24.68	152	24.74	25.10	152	147,374	0.10%	大買/大賣/鉅額交易
2020/11/26	478	24.37	195	24.31	24.65	283	146,402	0.19%	大買/大賣/鉅額交易
2020/11/25	95	24.00	192.2	24.00	23.85	-97.2	145,358	-0.07%	大賣/
2020/11/24	427	23.53	248	23.22	23.15	179	142,622	0.13%	大買/大賣/鉅額交易
2020/11/23	13	23.10	65	23.19	23.45	-52	141,379	-0.04%
2020/11/20	172	22.27	316.2	22.34	22.55	-144.2	141,017	-0.10%	大買/大賣/鉅額交易
2020/11/19	304	22.05	228	21.98	21.95	76	142,743	0.05%	大買/大賣/
2020/11/18	220.2	22.07	371	22.03	22.50	-150.8	140,647	-0.11%	大買/大賣/鉅額交易
2020/11/17	10	20.98	132	20.89	21.10	-122	137,819	-0.09%	大賣/鉅額交易
2020/11/16	52	20.38	71	20.33	20.50	-19	138,620	-0.01%
2020/11/13	432	20.15	249	20.24	20.10	183	139,438	0.13%	大買/大賣/鉅額交易
2020/11/12	311	19.70	81	19.63	19.50	230	138,375	0.17%	大買/鉅額交易
2020/11/11	234	19.84	281	19.89	20.20	-47	138,779	-0.03%	大買/大賣/
2020/11/10	616	21.10	331	21.17	19.95	285	137,101	0.21%	大買/大賣/鉅額交易
2020/11/09	130	21.66	338	21.54	21.70	-208	131,851	-0.16%	大買/大賣/鉅額交易
2020/11/06	7	19.86	25	20.10	20.35	-18	128,364	-0.01%
2020/11/05	146	19.95	65	19.89	19.80	81	127,834	0.06%	大買/
2020/11/04	373	19.34	279	19.45	19.80	94	126,762	0.07%	大買/大賣/
2020/11/03	652	19.13	529	19.21	19.25	123	125,533	0.10%	大買/大賣/鉅額交易
2020/11/02	70	19.18	557	19.11	19.20	-487	124,190	-0.39%	大賣/鉅額交易
2020/10/30	647	19.16	732	18.81	18.90	-85	121,735	-0.07%	大買/大賣/
2020/10/29	44	18.56	123	18.38	18.95	-79	119,885	-0.07%	大賣/
2020/10/28	327	19.32	8	19.31	18.80	319	117,910	0.27%	大買/鉅額交易
2020/10/27	438.8	19.59	203.5	19.53	19.65	235.3	115,403	0.20%	大買/大賣/鉅額交易
2020/10/26	102	19.75	354	19.61	19.80	-252	113,934	-0.22%	大買/大賣/鉅額交易
2020/10/23	187	18.43	41	18.43	18.60	146	109,416	0.13%	大買/鉅額交易
2020/10/22	30	17.88	6	17.79	17.90	24	106,951	0.02%
2020/10/21	124	17.89	21	17.85	17.85	103	106,336	0.10%	大買/鉅額交易
2020/10/20	10	17.86	88	17.77	17.95	-78	105,733	-0.07%
2020/10/19	267	17.88	51	17.82	17.85	216	104,644	0.21%	大買/鉅額交易
2020/10/16	364	17.81	509	17.71	17.65	-145	103,316	-0.14%	大買/大賣/鉅額交易
2020/10/15	422	17.30	607	17.41	17.50	-185	101,167	-0.18%	大買/大賣/鉅額交易
2020/10/14	429	16.93	245	16.92	17.15	184	99,905	0.18%	大買/大賣/鉅額交易
2020/10/13	828	16.92	1,023	16.84	17.00	-195	98,781	-0.20%	大買/大賣/鉅額交易
2020/10/12	616	16.55	107	16.69	16.30	509	96,201	0.53%	大買/大賣/鉅額交易
2020/10/08	102	16.50	164	16.59	16.65	-62	95,101	-0.07%	大買/大賣/
2020/10/07	49	16.67	15	16.66	16.65	34	94,341	0.04%
2020/10/06	113	16.29	4	16.38	16.45	109	93,537	0.12%	大買/鉅額交易
2020/10/05	73	16.13	174	16.27	16.45	-101	92,554	-0.11%	大賣/鉅額交易
2020/09/30	153	15.74	92	15.78	15.85	61	90,775	0.07%	大買/
2020/09/29	13	15.38	116	15.85	15.45	-103	89,783	-0.11%	大賣/鉅額交易
2020/09/28	109	15.54	16	15.22	15.55	93	88,723	0.10%	大買/
2020/09/25	314	15.45	425	15.14	15.40	-111	88,039	-0.13%	大買/大賣/鉅額交易
2020/09/24	278	14.86	272	14.95	14.80	6	85,793	0.01%	大買/大賣/
2020/09/23	345	15.15	414	15.12	15.20	-69	83,579	-0.08%	大買/大賣/
2020/09/22	29	15.81	21	15.80	15.80	8	79,654	0.01%
2020/09/21	211	15.87	205	15.83	15.80	6	78,597	0.01%	大買/大賣/
2020/09/18	179	16.16	56	16.12	16.05	123	77,335	0.16%	大買/鉅額交易
2020/09/17	165	16.37	51	16.21	16.10	114	76,254	0.15%	大買/鉅額交易
2020/09/16	88	16.02	51	16.02	16.10	37	74,588	0.05%
2020/09/15	34	16.64	5	16.70	16.90	29	71,108	0.04%
2020/09/14	98	17.28	47	17.54	16.50	51	69,318	0.07%
2020/09/11	163	18.57	88.4	18.47	17.70	74.7	64,199	0.12%	大買/
2020/09/10	57	19.17	117.5	19.19	19.05	-60.5	60,379	-0.10%	大賣/
2020/09/09	54	18.74	40	18.79	19.00	14	59,235	0.02%
2020/09/08	114	18.69	131	18.76	18.70	-17	57,847	-0.03%	大買/大賣/
2020/09/07	57	19.28	61	19.18	18.80	-4	55,986	-0.01%
2020/09/04	27	18.13	28	18.35	18.80	-1	52,869	0.00%
2020/09/03	56	17.67	170	17.89	18.20	-114	51,321	-0.22%	大賣/鉅額交易
2020/09/02	55	17.40	41	17.40	17.60	14	49,450	0.03%
2020/09/01	115	17.03	49	17.17	17.20	66	48,390	0.14%	大買/
2020/08/31	82	17.34	197	17.30	17.40	-115	46,838	-0.25%	大賣/鉅額交易
2020/08/28	105	16.42	62	16.50	16.35	43	43,576	0.10%	大買/
2020/08/27	32	16.31	117	16.31	16.25	-85	42,409	-0.20%	大賣/
2020/08/26	113	16.38	49.3	16.53	16.45	63.8	41,223	0.15%	大買/
2020/08/25	109	15.99	127	16.01	16.30	-18	39,046	-0.05%	大買/大賣/
2020/08/24	52	15.21	48	15.24	15.20	4	34,943	0.01%
2020/08/21	39	15.37	63	15.28	15.20	-24	34,183	-0.07%
2020/08/20	23	15.00	141	15.35	15.00	-118	32,488	-0.36%	大賣/鉅額交易
2020/08/19	43	15.56	39	15.48	15.40	4	29,075	0.01%
2020/08/18	270	15.09	132	14.98	15.20	138	26,709	0.52%	大買/大賣/鉅額交易
2020/08/17	107	14.47	94.8	14.35	14.90	12.2	23,874	0.05%	大買/
2020/08/14	37	12.98	75	13.29	13.55	-38	21,723	-0.17%
2020/08/13	41	12.42	42	12.53	12.35	-1	19,151	-0.01%
2020/08/12	82	12.05	10	12.00	12.20	72	18,795	0.38%
2020/08/11	42	12.59	25	12.74	12.45	17	18,327	0.09%
2020/08/10	11	12.15	8	12.19	12.50	3	16,859	0.02%
2020/08/07	10	11.40	11	11.35	11.40	-1	15,756	-0.01%
2020/08/05	60	11.05	0	0.00	11.05	60	15,222	0.39%
2020/08/03	0	0.00	15	11.20	11.05	-15	15,322	-0.10%
2020/07/31	60	11.20	0	0.00	11.00	60	15,225	0.39%
2020/07/27	0	0.00	10	10.85	10.80	-10	15,648	-0.06%
2020/07/24	10	10.70	0	0.00	10.70	10	15,977	0.06%
2020/07/17	10	10.95	0	0.00	10.85	10	16,106	0.06%
2020/07/16	0	0.00	5	10.95	11.05	-5	16,385	-0.03%
2020/07/14	15	10.75	0	0.00	10.70	15	16,443	0.09%
2020/07/08	1	11.10	0	0.00	11.15	1	16,764	0.01%
2020/07/03	0	0.00	5	11.15	11.15	-5	16,619	-0.03%
2020/07/02	5	10.95	0	0.00	10.80	5	16,356	0.03%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/17	0	0.00	15	11.20	11.25	-15	16,616	-0.09%
2020/06/16	1	11.10	0	0.00	11.25	1	16,725	0.01%
2020/06/11	0	0.00	10	11.25	10.95	-10	17,309	-0.06%
2020/06/09	0	0.00	13	11.30	11.30	-13	17,670	-0.07%
2020/06/05	13	11.55	10	11.40	11.40	3	17,760	0.02%
2020/06/04	5	11.35	6	11.35	11.25	-1	17,751	-0.01%
2020/06/03	0	0.00	5	11.25	11.30	-5	17,902	-0.03%
2020/06/02	25	11.22	0	0.00	11.25	25	17,855	0.14%
2020/06/01	16	11.27	5	11.20	11.20	11	18,068	0.06%
2020/05/29	15	10.90	0	0.00	10.90	15	17,956	0.08%
2020/05/28	5	10.90	0	0.00	10.90	5	17,750	0.03%
2020/05/22	0	0.00	5	10.85	10.75	-5	17,500	-0.03%
2020/05/21	0	0.00	6	11.08	11.00	-6	17,444	-0.03%
2020/05/20	0	0.00	5	10.80	10.75	-5	16,708	-0.03%
2020/05/18	2	10.50	3	10.57	10.70	-1	16,605	-0.01%
2020/05/12	5	10.50	40	10.60	10.50	-35	16,654	-0.21%
2020/05/11	5	10.80	0	0.00	10.75	5	16,641	0.03%
2020/05/08	1	10.65	0	0.00	10.55	1	16,543	0.01%
2020/05/07	40	10.60	0	0.00	10.60	40	16,552	0.24%
2020/05/06	0	0.00	2	10.55	10.55	-2	16,635	-0.01%
2020/05/04	10	10.75	5	10.70	10.75	5	16,637	0.03%
2020/04/30	0	0.00	10	11.15	11.10	-10	16,615	-0.06%
2020/04/29	2	10.65	0	0.00	10.70	2	16,169	0.01%
2020/04/28	0	0.00	30	10.45	10.55	-30	15,964	-0.19%
2020/04/27	5	10.25	0	0.00	10.20	5	16,250	0.03%
2020/04/22	0	0.00	1	9.76	9.88	-1	16,290	-0.01%
2020/04/21	10	9.88	0	0.00	9.88	10	16,366	0.06%
2020/04/17	20	10.20	0	0.00	10.25	20	16,085	0.12%
2020/04/15	0	0.00	20	10.35	10.35	-20	16,298	-0.12%
2020/04/10	0	0.00	1	10.10	10.20	-1	16,231	-0.01%
2020/04/09	20	10.10	1	10.30	10.25	19	16,548	0.11%
2020/04/08	1	9.52	0	0.00	9.66	1	16,231	0.01%
2020/03/25	1	9.72	0	0.00	9.68	1	15,140	0.01%
2020/03/23	0	0.00	1	9.35	9.24	-1	15,121	-0.01%
2020/03/20	1	9.40	0	0.00	9.60	1	14,994	0.01%
2020/03/19	2	9.28	3	8.95	9.20	-1	14,834	-0.01%
2020/03/18	0	0.00	5	9.50	9.50	-5	14,626	-0.03%
2020/03/17	1	9.41	0	0.00	9.42	1	14,397	0.01%
2020/03/16	13	10.01	3	10.15	9.86	10	14,019	0.07%
2020/03/13	2	10.30	0	0.00	10.45	2	13,652	0.01%
2020/03/05	2	11.85	0	0.00	11.85	2	12,641	0.02%
2020/02/18	0	0.00	1	11.70	11.80	-1	12,318	-0.01%
2020/02/12	0	0.00	1	11.85	11.80	-1	12,237	-0.01%
2020/02/06	2	11.90	0	0.00	11.95	2	12,973	0.02%
2020/02/05	0	0.00	2	11.85	11.70	-2	13,176	-0.02%
2020/02/03	2	11.40	0	0.00	11.45	2	13,083	0.02%
2020/01/30	40	11.75	5	12.15	11.80	35	13,347	0.26%
2020/01/20	0	0.00	24	13.05	12.95	-24	13,050	-0.18%
2020/01/17	0.5	12.95	0	0.00	13.00	0.5	13,144	0.00%
2020/01/14	0	0.00	2	13.30	13.20	-2	13,241	-0.02%
2020/01/10	0	0.00	5	13.10	13.15	-5	13,087	-0.04%
2020/01/08	1	12.70	1	12.65	12.60	0	12,602	0.00%
2020/01/07	0	0.00	4	12.95	12.90	-4	12,458	-0.03%
2020/01/06	36	13.02	0	0.00	13.00	36	12,401	0.29%
2020/01/03	0	0.00	4	12.98	13.00	-4	12,096	-0.03%
2019/12/24	10	12.55	5	12.55	12.50	5	11,905	0.04%
2019/12/19	0.3	12.50	0	0.00	12.50	0.3	12,072	0.00%
2019/12/13	0	0.00	5	12.25	12.40	-5	11,696	-0.04%
2019/12/11	0	0.00	2	12.20	12.20	-2	11,623	-0.02%
2019/12/05	0	0.00	10.7	12.35	12.35	-10.7	11,600	-0.09%
2019/11/25	0	0.00	3	12.40	12.35	-3	10,860	-0.03%
2019/11/22	0	0.00	3	12.40	12.40	-3	10,857	-0.03%
2019/11/20	0	0.00	2	12.85	12.85	-2	10,885	-0.02%
2019/11/01	2	12.55	0	0.00	12.50	2	10,651	0.02%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/22	0	0.00	11	13.36	13.40	-11	11,330	-0.10%
2019/10/21	0	0.00	1	13.20	13.25	-1	11,346	-0.01%
2019/10/17	3	13.10	0	0.00	13.10	3	12,137	0.02%
2019/10/04	0	0.00	12	12.75	12.75	-12	12,291	-0.10%
2019/10/03	12	12.75	0	0.00	12.70	12	12,315	0.10%
2019/09/27	2	13.00	0	0.00	13.00	2	12,493	0.02%
2019/09/25	10	13.15	0	0.00	13.15	10	12,805	0.08%
2019/09/12	15	13.30	2	13.35	13.30	13	13,412	0.10%
2019/09/06	0	0.00	1	13.00	13.15	-1	13,126	-0.01%
2019/09/03	0	0.00	3	12.90	12.85	-3	12,870	-0.02%
2019/08/27	0.2	12.65	0	0.00	12.65	0.2	12,898	0.00%
2019/08/26	2	12.60	0	0.00	12.55	2	12,879	0.02%
2019/08/23	0	0.00	30	12.85	12.90	-30	12,875	-0.23%
2019/08/19	30	12.45	0	0.00	12.45	30	12,849	0.23%
2019/08/16	0	0.00	0.1	12.60	12.65	-0.1	12,780	0.00%
2019/08/14	9	12.90	3	12.90	12.90	6	12,447	0.05%
2019/08/12	0	0.00	15	13.35	13.35	-15	12,134	-0.12%
2019/08/02	4	13.53	0	0.00	13.40	4	12,013	0.03%
2019/08/01	2	14.15	0	0.00	14.10	2	11,675	0.02%
2019/07/31	0	0.00	63	14.20	14.40	-63	11,636	-0.54%
2019/07/30	0	0.00	35	14.60	14.25	-35	11,591	-0.30%
2019/07/29	0	0.00	10	14.15	14.20	-10	11,589	-0.09%
2019/07/22	83	14.05	79	14.12	14.15	4	11,146	0.04%
2019/07/19	0	0.00	30	13.60	13.65	-30	10,570	-0.28%
2019/07/15	0	0.00	1	13.25	13.35	-1	11,357	-0.01%
2019/07/05	0	0.00	35	13.52	13.55	-35	12,131	-0.29%
2019/07/02	16	13.20	16	13.31	13.30	0	11,767	0.00%
2019/07/01	0	0.00	12	13.05	13.10	-12	11,539	-0.10%
2019/06/21	15	12.45	2	12.45	12.45	13	11,358	0.11%
2019/06/14	0	0.00	2	12.05	12.05	-2	11,264	-0.02%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/14	5	12.30	0	0.00	12.35	5	12,283	0.04%
2019/05/13	0	0.00	2	12.60	12.60	-2	12,168	-0.02%
2019/05/10	0	0.00	15	12.50	12.50	-15	12,205	-0.12%
2019/05/09	20	12.63	10	12.85	12.60	10	12,018	0.08%
2019/05/08	0	0.00	5	12.90	12.95	-5	11,830	-0.04%
2019/05/06	53	13.01	2	13.00	13.05	51	11,436	0.45%
2019/05/03	1	13.75	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	3	13.70	13.75	-3	10,789	-0.03%
2019/04/30	0	0.00	50	13.50	13.55	-50	10,535	-0.47%
2019/04/29	0	0.00	10	13.40	13.40	-10	10,393	-0.10%
2019/04/24	0	0.00	5	13.20	13.20	-5	10,129	-0.05%
2019/04/23	0	0.00	100	13.15	13.45	-100	10,026	-1.00%
2019/04/22	0	0.00	5	13.37	13.30	-5	9,816	-0.05%
2019/04/19	5	13.00	0	0.00	12.95	5	9,401	0.05%
2019/04/17	0	0.00	3	12.75	12.70	-3	8,847	-0.03%
2019/04/16	10	12.75	57.5	12.70	12.65	-47.5	8,641	-0.55%
2019/04/15	0	0.00	8	12.53	12.60	-8	8,450	-0.09%
2019/04/12	9	12.20	0	0.00	12.20	9	8,059	0.11%
2019/04/11	106	12.25	0	0.00	12.20	106	8,020	1.32%	大買/鉅額交易
2019/04/08	0	0.00	15.4	12.05	12.05	-15.4	8,021	-0.19%
2019/04/03	0	0.00	50	11.95	12.00	-50	7,930	-0.63%
2019/04/02	0.5	11.85	0	0.00	11.90	0.5	7,976	0.01%
2019/03/29	3	11.75	15	11.95	11.95	-12	7,863	-0.15%
2019/03/27	60	11.76	0	0.00	11.70	60	8,052	0.75%
2019/03/05	0	0.00	3	12.40	12.20	-3	11,745	-0.03%
2019/02/27	10	12.60	10	12.45	12.45	0	11,874	0.00%
2019/02/26	0	0.00	20	12.50	12.50	-20	11,688	-0.17%
2019/02/25	3	12.25	12	12.31	12.25	-9	11,552	-0.08%
2019/02/22	12	12.15	0	0.00	12.15	12	11,516	0.10%
2019/02/21	20	12.15	0	0.00	12.25	20	11,478	0.17%
2019/02/20	0	0.00	10	12.00	12.00	-10	11,234	-0.09%
2019/02/15	5	11.85	12	11.85	11.85	-7	11,419	-0.06%
2019/01/25	15	12.05	0	0.00	12.05	15	11,464	0.13%
2019/01/23	0	0.00	1	12.00	11.90	-1	11,755	-0.01%
2019/01/17	0	0.00	20	11.95	12.00	-20	12,116	-0.17%
2019/01/15	0	0.00	0.1	12.00	12.10	-0.1	12,229	0.00%
2019/01/09	0	0.00	3.2	12.00	12.05	-3.2	12,471	-0.03%
2019/01/04	11	11.60	19	11.60	11.60	-8	12,540	-0.06%
2018/12/25	2	11.90	0	0.00	11.85	2	12,773	0.02%
2018/12/24	1	12.10	0	0.00	12.15	1	12,676	0.01%
2018/12/21	2	12.05	4	12.15	12.05	-2	12,750	-0.02%
2018/12/18	0	0.00	12	12.58	12.50	-12	12,435	-0.10%
2018/12/17	7	12.66	165	12.79	12.85	-158	12,300	-1.28%	大賣/鉅額交易
2018/12/14	3	12.50	1	12.50	12.50	2	12,009	0.02%
2018/12/13	0	0.00	23	12.35	12.50	-23	12,011	-0.19%
2018/12/12	12	12.10	0	0.00	12.15	12	11,644	0.10%
2018/12/11	100	12.05	0	0.00	12.05	100	11,561	0.86%
2018/12/07	2	12.05	2.2	11.96	12.00	-0.2	11,284	0.00%
2018/12/06	52	11.91	0	0.00	11.90	52	11,273	0.46%
2018/12/05	5	12.15	3	12.00	12.20	2	11,076	0.02%
2018/12/04	0	0.00	20.1	12.22	12.25	-20.1	10,963	-0.18%
2018/12/03	14	12.03	57	12.00	11.95	-43	10,609	-0.41%
2018/11/30	78	11.69	15	11.77	11.65	63	10,062	0.63%
2018/11/29	72	12.08	4	12.10	12.00	68	9,059	0.75%
2018/11/27	4	11.70	4	11.75	11.75	0	8,377	0.00%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/22	10	11.63	0	0.00	11.60	10	8,228	0.12%
2018/11/21	0	0.00	1	11.65	11.70	-1	8,322	-0.01%
2018/11/20	2	11.60	3	11.63	11.65	-1	8,193	-0.01%
2018/11/19	0	0.00	4	11.65	11.70	-4	8,201	-0.05%
2018/11/16	0	0.00	1	11.65	11.70	-1	8,206	-0.01%
2018/11/15	8	11.72	3	11.68	11.70	5	8,162	0.06%
2018/11/14	1	11.70	2	11.60	11.70	-1	8,118	-0.01%
2018/11/07	4	11.35	0	0.00	11.30	4	8,044	0.05%
2018/11/06	0	0.00	10	11.35	11.30	-10	8,073	-0.12%
2018/11/05	5	11.43	10	11.40	11.40	-5	8,110	-0.06%
2018/10/31	1	11.35	9	11.35	11.40	-8	8,066	-0.10%
2018/10/26	2	11.40	0	0.00	11.30	2	8,110	0.02%
2018/10/25	2	11.45	0	0.00	11.40	2	8,166	0.02%
2018/10/23	6	11.85	22	12.00	11.85	-16	8,012	-0.20%
2018/10/19	0	0.00	4	12.04	12.35	-4	7,969	-0.05%
2018/10/18	0	0.00	4.4	12.17	12.15	-4.4	7,878	-0.06%
2018/10/12	0	0.00	18	11.70	11.70	-18	7,777	-0.23%
2018/10/08	3	12.58	0	0.00	12.45	3	7,373	0.04%
2018/10/04	1	12.80	0	0.00	12.80	1	7,409	0.01%
2018/10/02	1	13.00	0	0.00	12.95	1	7,452	0.01%
2018/10/01	1	13.00	0	0.00	13.05	1	7,518	0.01%
2018/09/28	18	12.80	0	0.00	12.80	18	7,596	0.24%
2018/09/26	0	0.00	10	12.85	12.90	-10	7,462	-0.13%
2018/09/19	10	12.65	0	0.00	12.70	10	8,140	0.12%
2018/08/30	50	12.90	0	0.00	12.85	50	9,112	0.55%
2018/08/29	21	12.86	76	13.03	13.00	-55	9,103	-0.60%
2018/08/28	52	13.45	0	0.00	13.55	52	8,936	0.58%
2018/08/27	1	13.40	0	0.00	13.40	1	8,847	0.01%
2018/08/24	10	13.40	0	0.00	13.35	10	8,854	0.11%
2018/08/22	20	13.50	20	13.60	13.65	0	9,155	0.00%
2018/08/21	20	13.14	20	13.45	13.45	0	9,269	0.00%
2018/08/17	0	0.00	12	13.00	13.00	-12	9,325	-0.13%
2018/08/16	1	13.15	0	0.00	13.30	1	9,419	0.01%
2018/08/15	1	13.50	0	0.00	13.30	1	9,503	0.01%
2018/08/14	1	13.55	0	0.00	13.50	1	10,051	0.01%
2018/08/13	1	13.60	0	0.00	13.45	1	10,142	0.01%
2018/08/09	1	14.10	20	14.10	14.20	-19	10,151	-0.19%
2018/08/08	0	0.00	30	14.15	14.15	-30	10,192	-0.29%
2018/08/02	0	0.00	2	13.95	13.85	-2	10,189	-0.02%
2018/08/01	1	14.00	1	14.15	14.15	0	10,196	0.00%
2018/07/27	15	13.80	0	0.00	13.80	15	10,222	0.15%
2018/07/23	0	0.00	5	13.35	13.30	-5	10,814	-0.05%
2018/07/16	0	0.00	15	13.05	13.00	-15	11,369	-0.13%
2018/07/12	0	0.00	5	12.95	12.90	-5	11,588	-0.04%
2018/07/09	2	12.85	0	0.00	12.85	2	11,692	0.02%
2018/07/06	2	12.90	0	0.00	12.85	2	11,718	0.02%
2018/06/26	0	0.00	3	13.70	13.30	-3	11,309	-0.03%
2018/06/25	1	13.90	0	0.00	13.80	1	11,240	0.01%
2018/06/20	2	14.35	5	14.35	14.35	-3	11,437	-0.03%
2018/06/12	0	0.00	30	14.75	14.75	-30	12,633	-0.24%
2018/06/08	0	0.00	15	14.80	14.80	-15	12,606	-0.12%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/05	0	0.00	4	14.98	15.00	-4	13,099	-0.03%
2018/05/30	20	14.85	0	0.00	14.75	20	13,509	0.15%
2018/05/23	51	15.35	0	0.00	15.25	51	13,882	0.37%
2018/05/22	0	0.00	53	15.70	15.40	-53	13,950	-0.38%
2018/05/11	18	14.95	0	0.00	14.95	18	15,437	0.12%
2018/05/07	1	15.10	0	0.00	14.95	1	15,977	0.01%
2018/04/30	0	0.00	3	15.02	15.10	-3	16,509	-0.02%
2018/04/26	2	14.25	0	0.00	14.20	2	17,170	0.01%
2018/04/25	0	0.00	10	14.35	14.30	-10	17,237	-0.06%
2018/04/24	5	14.65	20	14.50	14.55	-15	17,631	-0.09%
2018/04/19	0	0.00	7	14.88	14.95	-7	18,319	-0.04%
2018/04/18	1	14.80	4	14.80	14.75	-3	18,481	-0.02%
2018/04/17	10	14.75	15	14.72	14.70	-5	18,938	-0.03%
2018/04/16	0	0.00	10	14.95	14.90	-10	19,295	-0.05%
2018/04/12	20	15.10	0	0.00	15.00	20	20,260	0.10%
2018/04/11	9	15.08	0	0.00	15.05	9	22,728	0.04%
2018/04/09	30	15.12	0	0.00	15.15	30	26,348	0.11%
2018/03/31	5	15.10	0	0.00	15.15	5	28,786	0.02%
2018/03/30	50	15.15	0	0.00	15.10	50	29,003	0.17%
2018/03/29	0.5	15.10	0	0.00	15.05	0.5	29,102	0.00%
2018/03/27	26	15.29	0	0.00	15.30	26	29,139	0.09%
2018/03/22	30	15.80	0	0.00	15.75	30	29,682	0.10%
2018/03/21	42	15.95	0	0.00	15.90	42	29,610	0.14%
2018/03/20	0	0.00	5	16.05	16.15	-5	29,294	-0.02%
2018/03/19	0	0.00	134	16.05	16.20	-134	29,292	-0.46%	大賣/鉅額交易
2018/03/16	9	15.55	0	0.00	15.60	9	29,043	0.03%
2018/03/15	20	15.60	0	0.00	15.60	20	29,131	0.07%
2018/03/13	51	15.70	2	15.75	15.70	49	29,749	0.16%
2018/03/12	0	0.00	42	15.85	15.85	-42	31,022	-0.14%
2018/03/09	1	15.50	0	0.00	15.45	1	31,322	0.00%
2018/03/07	1	15.20	1	15.10	15.05	0	32,137	0.00%
2018/03/06	12	15.10	0	0.00	15.05	12	32,372	0.04%
2018/03/02	16	15.58	10	15.60	15.55	6	32,368	0.02%
2018/03/01	3	15.85	10	15.85	15.90	-7	32,670	-0.02%
2018/02/27	15	15.57	0	0.00	15.45	15	32,580	0.05%
2018/02/26	56	15.55	0	0.00	15.45	56	32,608	0.17%
2018/02/23	14	15.66	0	0.00	15.50	14	32,621	0.04%
2018/02/22	5	15.50	0	0.00	15.60	5	32,912	0.02%
2018/02/21	17	15.44	13	15.57	15.50	4	32,819	0.01%
2018/02/09	3	15.10	2	14.50	15.10	1	32,797	0.00%
2018/02/08	0	0.00	3	15.30	15.25	-3	32,727	-0.01%
2018/02/06	32	15.09	2	15.75	15.30	30	33,097	0.09%
2018/02/05	30	16.45	40	16.30	16.45	-10	32,631	-0.03%
2018/02/02	0	0.00	15	16.80	16.80	-15	32,616	-0.05%
2018/02/01	61	17.17	0	0.00	17.15	61	32,782	0.19%
2018/01/29	20	17.30	0	0.00	17.50	20	33,872	0.06%
2018/01/25	3	17.40	2	17.35	17.40	1	34,056	0.00%
2018/01/24	0	0.00	65	17.39	17.60	-65	34,671	-0.19%
2018/01/23	63	17.10	0	0.00	17.15	63	34,505	0.18%
2018/01/22	12	17.55	1	17.50	17.50	11	34,772	0.03%
2018/01/19	0	0.00	8	18.03	18.05	-8	34,455	-0.02%
2018/01/18	0	0.00	5	17.90	18.10	-5	34,640	-0.01%
2018/01/17	5	18.10	1	18.00	18.05	4	34,805	0.01%
2018/01/16	10	17.90	1	17.90	17.80	9	35,518	0.03%
2018/01/15	2	18.20	4.8	18.04	18.05	-2.8	35,990	-0.01%
2018/01/12	0	0.00	10	17.85	18.00	-10	36,139	-0.03%
2018/01/11	33	18.06	40	17.99	17.85	-7	35,930	-0.02%
2018/01/10	12	17.83	20	17.80	17.75	-8	35,893	-0.02%
2018/01/09	20	18.23	0	0.00	18.20	20	35,609	0.06%
2018/01/08	32	18.43	24	18.52	18.40	8	35,487	0.02%
2018/01/05	175	18.61	120	18.67	18.70	55	35,212	0.16%	大買/大賣/
2018/01/04	2	17.70	7	17.76	18.15	-5	32,858	-0.02%
2018/01/03	24	17.94	56	18.26	17.70	-32	31,810	-0.10%
2018/01/02	10	17.27	104	17.48	17.95	-94	29,691	-0.32%	大賣/