長榮 (2603)-國票-中港券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－國票-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	239.58	10	239.35	239.00	-4	22,260	-0.02%
2024/11/20	6	236.00	7.6	237.86	233.50	-1.6	21,992	-0.01%
2024/11/19	10	233.65	11	231.68	236.00	-1	21,542	0.00%
2024/11/18	5.2	225.68	19	225.00	224.50	-13.8	21,096	-0.07%
2024/11/15	19.3	228.12	9.1	227.16	227.50	10.2	20,934	0.05%
2024/11/14	6	221.42	2	220.75	220.00	4	20,504	0.02%
2024/11/13	3	219.83	1	218.50	219.50	2	20,347	0.01%
2024/11/12	2.1	221.02	1	221.50	220.50	1.1	20,598	0.01%
2024/11/11	2	220.50	9	220.11	220.50	-7	20,599	-0.03%
2024/11/08	8	219.38	6.1	218.69	218.00	1.9	20,805	0.01%
2024/11/07	3	214.00	0	0.00	214.50	3	21,051	0.01%
2024/11/06	14	215.86	16	216.13	217.00	-2	20,919	-0.01%
2024/11/05	9.1	216.39	3	216.33	217.50	6.1	21,084	0.03%
2024/11/04	2	212.00	12.1	213.32	210.50	-10.1	21,189	-0.05%
2024/11/01	9	212.33	34	210.25	213.00	-25	21,447	-0.12%
2024/10/30	0	0.00	3	206.33	205.50	-3	21,150	-0.01%
2024/10/29	0	0.00	0.1	203.50	204.50	-0.1	21,345	0.00%
2024/10/28	2	207.25	5	209.50	206.00	-3	21,338	-0.01%
2024/10/25	3	208.17	4.2	205.59	207.50	-1.2	21,373	-0.01%
2024/10/24	5	206.10	0	0.00	205.00	5	21,460	0.02%
2024/10/22	0	0.00	12	204.83	206.00	-12	21,478	-0.06%
2024/10/21	12	203.17	2	204.00	204.00	10	21,688	0.05%
2024/10/18	5	196.50	25.1	196.14	196.50	-20.1	21,752	-0.09%
2024/10/17	5	196.80	1.1	196.91	196.50	3.9	21,944	0.02%
2024/10/16	1.1	188.57	8	190.06	189.50	-7	22,538	-0.03%
2024/10/15	1.2	188.42	0	0.00	187.50	1.2	22,562	0.01%
2024/10/14	6	187.00	0	0.00	187.00	6	22,741	0.03%
2024/10/11	4	185.88	4	186.00	186.00	0	22,982	0.00%
2024/10/09	30	184.70	0	0.00	183.50	30	23,083	0.13%
2024/10/08	1	188.50	0	0.00	189.00	1	23,035	0.00%
2024/10/07	2	185.00	0	0.00	188.00	2	23,379	0.01%
2024/10/04	10.5	186.76	1	188.50	186.00	9.5	24,023	0.04%
2024/10/01	2	204.00	22	205.09	204.50	-20	23,485	-0.09%
2024/09/30	16	200.16	4	203.50	201.00	12	23,584	0.05%
2024/09/27	24	210.19	23.9	210.33	212.00	0.1	23,407	0.00%
2024/09/26	8	211.30	9.3	207.42	206.00	-1.3	23,270	-0.01%
2024/09/25	6	206.67	20.2	206.24	209.50	-14.2	22,822	-0.06%
2024/09/24	14	204.00	25	200.44	204.00	-11	22,341	-0.05%
2024/09/23	12	194.08	6	193.50	195.00	6	21,956	0.03%
2024/09/20	1	189.00	2	189.00	189.00	-1	22,111	0.00%
2024/09/19	1	189.50	6	188.75	190.00	-5	22,249	-0.02%
2024/09/18	4	187.25	1	188.00	187.00	3	22,309	0.01%
2024/09/16	1	184.50	2	184.00	184.50	-1	22,539	0.00%
2024/09/12	0	0.00	1	185.00	184.50	-1	23,019	0.00%
2024/09/11	10	183.00	13.5	182.48	182.50	-3.5	23,101	-0.02%
2024/09/10	1	179.00	1	176.50	177.50	0	23,337	0.00%
2024/09/09	0	0.00	1	178.50	179.00	-1	23,706	0.00%
2024/09/06	7	180.29	0	0.00	180.00	7	24,181	0.03%
2024/09/05	0	0.00	1	181.50	181.00	-1	25,405	0.00%
2024/09/04	0	0.00	2	176.00	178.50	-2	27,045	-0.01%
2024/09/03	0	0.00	2	183.50	182.00	-2	27,320	-0.01%
2024/09/02	8.5	182.74	2	181.50	182.00	6.5	27,956	0.02%
2024/08/30	1	185.50	4	187.00	188.00	-3	28,508	-0.01%
2024/08/29	3	182.50	2	184.00	184.50	1	28,746	0.00%
2024/08/28	1	182.50	1	183.00	183.00	0	29,200	0.00%
2024/08/27	21	183.95	0	0.00	183.50	21	30,196	0.07%
2024/08/26	0	0.00	3	191.67	189.00	-3	30,277	-0.01%
2024/08/23	5	190.00	2	188.50	189.50	3	30,842	0.01%
2024/08/22	0	0.00	1	189.00	189.00	-1	31,560	0.00%
2024/08/21	3	187.50	10	189.50	187.50	-7	32,919	-0.02%
2024/08/20	3	189.17	2.8	189.07	188.50	0.2	33,796	0.00%
2024/08/19	4	186.25	5	186.30	187.00	-1	33,939	0.00%
2024/08/16	4	185.13	3	185.83	186.00	1	34,363	0.00%
2024/08/15	9	185.17	26	184.79	185.50	-17	34,813	-0.05%
2024/08/14	5	181.30	6	180.58	181.50	-1	35,448	0.00%
2024/08/13	14	179.11	15	180.63	178.50	-1	35,831	0.00%
2024/08/12	9	179.50	10.1	178.56	180.00	-1.1	36,728	0.00%
2024/08/09	11	175.09	4	172.50	173.00	7	37,588	0.02%
2024/08/08	1.1	173.00	19	172.34	172.50	-17.9	39,654	-0.05%
2024/08/07	18	174.50	8	171.81	177.00	10	41,867	0.02%
2024/08/06	3	166.00	44	165.11	165.50	-41	43,387	-0.09%
2024/08/05	0	0.00	2	163.50	160.50	-2	43,701	0.00%
2024/08/02	3	174.33	1	171.00	171.00	2	43,980	0.00%
2024/08/01	1	175.00	1.2	174.83	175.00	-0.2	43,967	0.00%
2024/07/31	1	168.50	2	170.00	170.50	-1	43,958	0.00%
2024/07/30	1	166.00	3	165.67	167.00	-2	44,106	0.00%
2024/07/29	1.4	161.88	2	161.50	162.00	-0.6	44,427	0.00%
2024/07/26	4	162.25	4	164.38	165.50	0	44,667	0.00%
2024/07/23	8	168.19	3.2	165.66	167.00	4.8	45,288	0.01%
2024/07/22	3.8	161.57	10.2	160.04	162.00	-6.4	45,950	-0.01%
2024/07/19	3.4	167.59	0	0.00	167.00	3.4	45,628	0.01%
2024/07/18	10	172.40	1	171.50	173.00	9	45,807	0.02%
2024/07/17	5	169.10	2	168.00	172.00	3	45,888	0.01%
2024/07/16	5	173.20	5	171.50	171.50	0	46,015	0.00%
2024/07/15	3	172.83	2	173.00	173.50	1	46,617	0.00%
2024/07/12	3.2	172.78	5.1	172.80	173.50	-1.9	46,614	0.00%
2024/07/11	2	177.50	1	176.00	176.00	1	46,592	0.00%
2024/07/10	1	180.00	0	0.00	177.00	1	46,946	0.00%
2024/07/09	4.1	180.24	1	178.00	178.00	3.1	47,224	0.01%
2024/07/08	21.9	170.90	14	173.00	175.50	7.9	47,093	0.02%
2024/07/05	22	185.57	0	0.00	184.00	22	46,790	0.05%
2024/07/04	1	191.46	1	192.00	188.50	0	46,600	0.00%
2024/07/03	6	191.83	4	193.38	191.00	2	46,645	0.00%
2024/07/02	5	193.00	0	0.00	190.50	5	46,558	0.01%
2024/07/01	0	0.00	0	196.00	192.00	0	46,537	0.00%
2024/06/28	0	0.00	5	193.90	193.00	-5	46,900	-0.01%
2024/06/27	6	193.66	5	193.80	194.50	1	47,323	0.00%
2024/06/26	3	200.50	0	0.00	200.00	3	48,670	0.01%
2024/06/25	3	201.50	0	0.00	202.00	3	49,224	0.01%
2024/06/24	1	203.50	0	0.00	201.00	1	49,449	0.00%
2024/06/21	7	204.93	2	208.00	204.00	5	49,705	0.01%
2024/06/20	8	204.13	1	205.00	204.50	7	49,691	0.01%
2024/06/19	1	202.50	2	201.75	200.50	-1	50,266	0.00%
2024/06/18	0.3	200.00	0	0.00	199.00	0.3	50,623	0.00%
2024/06/17	7	200.00	1	200.00	200.00	6	51,854	0.01%
2024/06/14	5	195.80	6	198.33	199.00	-1	52,569	0.00%
2024/06/13	4	195.75	2	198.00	192.50	2	52,816	0.00%
2024/06/12	13.2	191.06	18	190.44	191.50	-4.8	53,870	-0.01%
2024/06/11	14.6	206.21	6	210.75	197.50	8.6	53,483	0.02%
2024/06/07	2	219.50	9	219.89	218.00	-7	52,523	-0.01%
2024/06/06	13	220.65	6	220.17	222.00	7	52,489	0.01%
2024/06/05	5	218.30	6	218.50	217.00	-1	52,243	0.00%
2024/06/04	6	211.67	2	213.25	211.00	4	52,542	0.01%
2024/06/03	4	214.88	3	215.67	215.50	1	52,649	0.00%
2024/05/31	7.1	216.38	4	220.53	210.50	3	52,398	0.01%
2024/05/30	5.3	217.60	3	217.50	218.50	2.3	51,869	0.00%
2024/05/29	4	220.88	2	224.50	218.00	2	52,114	0.00%
2024/05/28	8.2	222.02	1	227.00	218.50	7.2	51,670	0.01%
2024/05/27	12	224.08	21	223.86	223.00	-9	51,350	-0.02%
2024/05/24	21	218.50	18	217.47	219.50	3	50,090	0.01%
2024/05/23	2	210.25	3	209.67	209.00	-1	49,140	0.00%
2024/05/22	4	209.63	3	208.50	209.00	1	49,158	0.00%
2024/05/21	1	208.50	0	0.00	208.00	1	49,412	0.00%
2024/05/20	7	212.79	7	218.71	212.50	0	49,147	0.00%
2024/05/17	5	214.10	16	218.81	210.50	-11	48,508	-0.02%
2024/05/16	20.2	213.59	11.2	212.79	217.00	9	47,681	0.02%
2024/05/15	12.2	206.05	4.4	205.66	203.50	7.8	46,711	0.02%
2024/05/14	8	216.88	18	213.86	215.00	-10	45,871	-0.02%
2024/05/13	17	205.62	27.1	203.51	205.50	-10.1	43,337	-0.02%
2024/05/10	31	193.00	35	190.34	193.50	-4	41,355	-0.01%
2024/05/09	6	178.83	2	179.00	177.50	4	39,949	0.01%
2024/05/08	4	173.50	1	180.00	172.50	3	39,204	0.01%
2024/05/07	5	181.80	0.4	182.50	178.00	4.6	38,428	0.01%
2024/05/06	0	0.00	0.6	181.00	180.50	-0.6	38,171	0.00%
2024/05/03	1	179.00	0	0.00	180.00	1	38,082	0.00%
2024/04/29	1	191.50	3.4	190.41	191.50	-2.4	37,284	-0.01%
2024/04/26	13	185.35	16	188.06	187.00	-3	36,888	-0.01%
2024/04/25	0	0.00	8	179.88	181.00	-8	36,262	-0.02%
2024/04/24	8.6	179.24	4.1	177.63	180.00	4.5	36,522	0.01%
2024/04/23	4	175.00	2	173.50	173.50	2	36,537	0.01%
2024/04/22	4	178.13	6.2	180.14	174.00	-2.2	36,681	-0.01%
2024/04/19	0	0.00	3	175.23	172.50	-3	36,159	-0.01%
2024/04/18	0.1	170.00	0	0.00	168.00	0.1	36,032	0.00%
2024/04/17	1	172.50	2	171.25	170.50	-1	36,093	0.00%
2024/04/16	1.5	172.33	3	172.83	170.50	-1.5	36,505	0.00%
2024/04/15	5	178.00	1	175.00	178.00	4	37,006	0.01%
2024/04/12	0	0.00	12	175.67	176.50	-12	37,086	-0.03%
2024/04/11	10	174.75	3	173.50	175.00	7	37,542	0.02%
2024/04/10	0	0.00	3	170.67	169.00	-3	38,445	-0.01%
2024/04/09	1	171.50	3	172.00	171.00	-2	39,073	-0.01%
2024/04/08	0	0.00	11	165.64	168.00	-11	39,673	-0.03%
2024/04/03	1	166.00	0.1	167.00	165.00	1	39,600	0.00%
2024/04/02	2.1	165.48	0	0.00	165.50	2.1	39,719	0.01%
2024/04/01	4	168.75	11	169.14	167.50	-7	39,542	-0.02%
2024/03/29	2	174.25	1.1	176.45	172.00	0.9	39,509	0.00%
2024/03/28	2.2	175.82	5	178.00	176.00	-2.8	39,026	-0.01%
2024/03/27	5.1	175.89	5	174.70	175.50	0.1	38,886	0.00%
2024/03/26	5	171.20	4	172.38	171.50	1	39,666	0.00%
2024/03/25	6	174.08	2	172.00	173.50	4	40,019	0.01%
2024/03/22	5	171.40	0.1	174.50	170.00	4.9	40,849	0.01%
2024/03/21	8.1	176.65	4.1	177.44	175.00	4	41,611	0.01%
2024/03/20	4.2	181.07	4.5	181.20	176.00	-0.3	41,532	0.00%
2024/03/19	10.1	170.80	7	170.64	177.00	3.1	40,415	0.01%
2024/03/18	3.1	162.82	0.1	162.88	164.50	3	39,780	0.01%
2024/03/15	11.4	167.43	6	170.33	166.50	5.4	40,039	0.01%
2024/03/14	3.2	184.25	0	0.00	183.50	3.2	38,795	0.01%
2024/03/13	5	191.60	16	190.31	191.00	-11	38,018	-0.03%
2024/03/12	17.1	184.79	3	181.17	187.50	14.1	37,317	0.04%
2024/03/11	4	180.88	2	182.50	180.00	2	36,896	0.01%
2024/03/08	7.3	183.83	9	181.28	179.50	-1.7	36,775	0.00%
2024/03/07	6	177.00	8	176.19	177.50	-2	36,257	-0.01%
2024/03/06	0.1	172.00	3	172.17	171.50	-3	35,864	-0.01%
2024/03/05	2.1	175.71	7	172.15	173.50	-4.9	35,697	-0.01%
2024/03/04	8	168.31	4	168.50	172.00	4	35,258	0.01%
2024/03/01	0	0.00	2	166.50	165.00	-2	34,722	-0.01%
2024/02/29	4	165.75	8.4	165.75	165.50	-4.4	34,435	-0.01%
2024/02/27	1	159.50	6	160.67	159.50	-5	33,938	-0.01%
2024/02/26	1	159.50	0	0.00	160.00	1	33,830	0.00%
2024/02/23	3	159.67	7.1	161.58	159.50	-4.1	33,829	-0.01%
2024/02/22	9	161.83	7.4	161.90	162.50	1.6	33,543	0.00%
2024/02/21	2	156.25	2.2	156.55	155.00	-0.2	32,882	0.00%
2024/02/20	2	154.00	3	153.83	153.50	-1	32,583	0.00%
2024/02/16	1	150.00	1	148.00	148.00	0	32,785	0.00%
2024/02/15	3.3	147.08	1	148.50	149.00	2.3	33,361	0.01%
2024/02/05	1	152.50	7	152.14	152.00	-6	33,037	-0.02%
2024/02/02	10	150.55	5	153.00	150.00	5	32,998	0.02%
2024/02/01	6	156.33	9.6	156.55	157.00	-3.6	32,542	-0.01%
2024/01/31	3	150.33	2	150.50	150.50	1	32,117	0.00%
2024/01/30	0	0.00	4	152.38	151.50	-4	32,035	-0.01%
2024/01/29	4	150.50	0	0.00	151.50	4	32,167	0.01%
2024/01/26	2	152.00	2	151.00	151.00	0	32,157	0.00%
2024/01/25	0.5	152.00	3	151.50	151.50	-2.5	32,011	-0.01%
2024/01/24	1	156.50	3	155.83	153.50	-2	31,874	-0.01%
2024/01/23	1	153.00	2	153.25	152.50	-1	31,848	0.00%
2024/01/22	6	150.58	3	150.17	152.50	3	31,840	0.01%
2024/01/19	1	154.00	4	156.50	155.00	-3	31,526	-0.01%
2024/01/18	7	157.21	2	157.00	158.00	5	31,319	0.02%
2024/01/17	2	152.25	0	0.00	152.50	2	30,863	0.01%
2024/01/16	2.5	154.10	0	0.00	153.50	2.5	30,351	0.01%
2024/01/15	0.5	159.00	2	159.00	158.50	-1.5	29,887	-0.01%
2024/01/12	4	155.75	8	154.88	156.50	-4	29,552	-0.01%
2024/01/11	2.6	148.81	0	0.00	149.00	2.6	28,933	0.01%
2024/01/10	1	150.00	1	148.50	148.00	0	28,833	0.00%
2024/01/09	1.5	150.83	1.5	150.67	151.50	0	28,159	0.00%
2024/01/05	0	0.00	3	162.33	162.50	-3	26,660	-0.01%
2024/01/04	47	161.21	57.2	160.72	161.00	-10.2	26,027	-0.04%
2024/01/03	5.5	153.32	3.2	152.91	155.00	2.3	25,080	0.01%
2024/01/02	1	152.00	3.1	151.56	151.00	-2.1	24,376	-0.01%
2023/12/29	4	143.00	5	143.20	143.50	-1	23,571	0.00%
2023/12/28	4	144.00	2.2	144.82	143.00	1.8	23,503	0.01%
2023/12/27	2	148.25	1	151.00	147.00	1	23,295	0.00%
2023/12/26	8	146.13	12	145.25	146.50	-4	23,118	-0.02%
2023/12/25	6.5	143.42	6	143.67	142.00	0.5	22,603	0.00%
2023/12/22	4.5	151.39	5	152.10	153.00	-0.5	21,338	0.00%
2023/12/21	12.6	150.45	15.4	151.18	152.00	-2.8	20,511	-0.01%
2023/12/20	2	146.75	3	145.50	148.00	-1	19,284	-0.01%
2023/12/19	6.1	145.57	6.2	145.67	147.00	-0.1	18,551	0.00%
2023/12/18	8	140.88	22	139.30	141.50	-14	17,480	-0.08%
2023/12/15	17	133.71	10	133.65	134.00	7	16,324	0.04%
2023/12/14	1	128.00	3	129.16	129.00	-2	15,980	-0.01%
2023/12/13	5	127.90	6	128.25	129.50	-1	16,287	-0.01%
2023/12/12	6	129.75	17	127.09	129.00	-11	17,166	-0.06%
2023/12/11	0	0.00	7	120.86	122.00	-7	16,528	-0.04%
2023/12/08	1	118.50	0	0.00	118.50	1	16,123	0.01%
2023/12/07	3	115.83	0	115.50	115.50	3	16,004	0.02%
2023/12/05	9	117.83	7.2	118.26	117.50	1.8	15,952	0.01%
2023/12/04	11	117.23	9	118.33	118.50	2	15,627	0.01%
2023/12/01	1	114.50	1	114.00	114.50	0	15,074	0.00%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	1	112.50	0	0.00	112.00	1	15,059	0.01%
2023/11/28	2	113.50	0	0.00	114.00	2	14,999	0.01%
2023/11/27	1	114.00	1	113.50	113.50	0	14,933	0.00%
2023/11/22	2	112.25	1	112.00	112.00	1	14,926	0.01%
2023/11/21	2.1	113.50	1	113.00	113.50	1.1	14,894	0.01%
2023/11/20	1	113.50	0	0.00	114.00	1	14,878	0.01%
2023/11/17	1.1	115.05	0	0.00	115.00	1.1	14,806	0.01%
2023/11/16	5	116.80	5	116.00	117.00	0	14,770	0.00%
2023/11/15	6	115.42	6	114.75	115.50	0	14,653	0.00%
2023/11/14	7	113.93	14	114.54	114.00	-7	15,129	-0.05%
2023/11/13	0	0.00	2	109.50	108.50	-2	14,642	-0.01%
2023/11/09	0	0.00	2	109.50	109.00	-2	14,856	-0.01%
2023/11/08	0	0.00	10.1	107.51	107.50	-10.1	15,081	-0.07%
2023/11/06	2	109.50	2	108.50	109.00	0	15,305	0.00%
2023/11/03	0	0.00	15	112.80	113.00	-15	15,267	-0.10%
2023/11/02	0	0.00	1.8	110.22	110.50	-1.8	15,404	-0.01%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	1	108.00	0	0.00	107.50	1	16,245	0.01%
2023/10/30	0	0.00	5	109.00	110.00	-5	16,294	-0.03%
2023/10/27	0	0.00	1	108.00	108.00	-1	16,352	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/20	0	0.00	1	102.50	103.50	-1	18,343	-0.01%
2023/10/13	10	104.80	0	0.00	105.00	10	20,186	0.05%
2023/10/12	0	0.00	2	105.50	106.00	-2	20,497	-0.01%
2023/10/11	10	104.55	0	0.00	103.50	10	20,907	0.05%
2023/10/06	1	112.00	0	0.00	111.00	1	21,333	0.00%
2023/10/04	3	109.00	0	0.00	110.00	3	22,082	0.01%
2023/10/03	2	111.77	0	0.00	110.50	2	22,392	0.01%
2023/10/02	1	113.00	0	0.00	113.50	1	22,820	0.00%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	1	116.50	116.00	-1	28,400	0.00%
2023/09/22	3	114.33	1	114.50	114.50	2	30,676	0.01%
2023/09/21	1	115.50	0	0.00	115.50	1	32,343	0.00%
2023/09/20	1	117.50	1	119.00	117.50	0	32,854	0.00%
2023/09/19	6	115.33	0	0.00	116.00	6	33,020	0.02%
2023/09/18	4	118.63	13	118.00	117.00	-9	33,391	-0.03%
2023/09/15	15	117.67	22.2	116.61	118.50	-7.2	33,494	-0.02%
2023/09/14	2	109.00	14	108.50	109.50	-12	32,626	-0.04%
2023/09/13	0.3	106.33	0	0.00	106.50	0.3	32,821	0.00%
2023/09/12	0	0.00	1	106.00	106.50	-1	33,615	0.00%
2023/09/11	4	106.25	2	105.50	106.50	2	33,978	0.01%
2023/09/08	1	107.00	55	107.00	107.00	-54	34,493	-0.16%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	1	105.50	0	0.00	105.50	1	35,625	0.00%
2023/08/29	0	0.00	5	105.80	105.50	-5	36,398	-0.01%
2023/08/25	0	0.00	0.5	106.00	105.50	-0.5	36,830	0.00%
2023/08/22	0	0.00	0.5	106.50	106.50	-0.5	37,581	0.00%
2023/08/21	3	105.17	0	0.00	105.00	3	37,731	0.01%
2023/08/18	0	0.00	93	108.90	107.00	-93	37,575	-0.25%
2023/08/17	14	105.86	15	103.90	106.00	-1	36,942	0.00%
2023/08/16	7	104.07	1	104.00	104.00	6	36,917	0.02%
2023/08/15	2	106.00	0	0.00	106.00	2	36,768	0.01%
2023/08/14	0	0.00	2	106.00	106.50	-2	36,783	-0.01%
2023/08/11	0	107.50	0	0.00	108.00	0	36,707	0.00%
2023/08/10	1	105.50	50	107.00	107.00	-49	36,734	-0.13%
2023/08/09	0	0.00	18	108.50	106.50	-18	36,859	-0.05%
2023/08/08	1	107.50	2	107.75	107.50	-1	36,719	0.00%
2023/08/07	5	105.70	7	106.07	106.50	-2	36,651	-0.01%
2023/08/04	5.5	108.50	8	107.63	109.00	-2.5	36,474	-0.01%
2023/08/02	2	103.75	2	105.00	105.00	0	36,055	0.00%
2023/08/01	1	104.00	1	105.50	105.50	0	35,949	0.00%
2023/07/31	3	106.83	3	106.83	104.00	0	35,838	0.00%
2023/07/28	1	107.00	12	106.67	107.50	-11	35,459	-0.03%
2023/07/27	3	103.17	3	103.00	103.00	0	35,471	0.00%
2023/07/26	1	102.50	0	0.00	102.00	1	35,888	0.00%
2023/07/25	52	99.80	5	99.64	99.70	47	35,577	0.13%
2023/07/24	15	99.27	12	100.25	99.30	3	35,591	0.01%
2023/07/21	5	100.50	13	100.73	101.00	-8	35,463	-0.02%
2023/07/20	4	100.38	15	99.86	101.00	-11	35,242	-0.03%
2023/07/19	3.3	97.75	1	101.00	98.10	2.3	34,939	0.01%
2023/07/18	12	100.13	12	99.45	98.60	0	34,607	0.00%
2023/07/17	13	98.75	4	98.58	98.40	9	34,323	0.03%
2023/07/14	4	97.40	2	98.30	96.50	2	34,205	0.01%
2023/07/13	19.2	98.16	55	96.53	95.90	-35.8	34,165	-0.10%
2023/07/12	1.5	101.00	2	100.50	100.50	-0.5	33,790	0.00%
2023/07/11	0.1	103.50	1	104.50	104.00	-1	33,810	0.00%
2023/07/10	0	0.00	0.2	104.50	104.50	-0.2	33,576	0.00%
2023/07/07	70	107.99	1	107.00	108.00	69	33,543	0.21%
2023/07/06	17	105.97	1	106.50	106.50	16	33,027	0.05%
2023/07/05	6	105.75	2	104.78	107.00	4	32,746	0.01%
2023/07/04	58.6	107.46	47.1	106.59	105.50	11.5	31,898	0.04%
2023/07/03	71	101.31	18.1	101.32	102.50	52.9	28,846	0.18%
2023/06/30	22.1	91.39	9	91.50	93.50	13.1	27,771	0.05%
2023/06/29	31.6	155.10	2.4	154.38	155.00	29.2	25,531	0.11%
2023/06/28	8.2	157.62	3	158.67	157.50	5.2	23,792	0.02%
2023/06/27	3.5	161.29	4.2	161.24	161.00	-0.7	23,207	0.00%
2023/06/26	1.5	159.17	3	159.83	160.00	-1.5	22,956	-0.01%
2023/06/21	3.3	159.26	3	159.50	158.00	0.3	22,405	0.00%
2023/06/20	0.5	163.50	0	0.00	162.50	0.5	22,028	0.00%
2023/06/19	20	163.63	3.8	163.26	162.00	16.2	21,797	0.07%
2023/06/16	26	165.06	2	165.75	166.00	24	21,478	0.11%
2023/06/15	11	162.05	1	163.50	162.00	10	21,093	0.05%
2023/06/14	21	161.62	16	160.78	161.50	5	21,133	0.02%
2023/06/13	0	0.00	2.1	156.98	157.00	-2.1	21,751	-0.01%
2023/06/12	0	0.00	1	155.50	155.50	-1	23,770	0.00%
2023/06/09	4	154.50	11	154.77	155.00	-7	24,470	-0.03%
2023/06/08	0	0.00	5	154.40	154.00	-5	24,993	-0.02%
2023/06/07	1	151.00	2	151.50	151.00	-1	25,857	0.00%
2023/06/05	7	151.43	1	151.00	151.00	6	26,045	0.02%
2023/06/02	7.1	152.72	2	154.00	152.50	5.1	26,017	0.02%
2023/06/01	2.1	152.81	4	152.50	153.50	-1.9	26,177	-0.01%
2023/05/31	2	154.25	3	155.00	153.00	-1	26,502	0.00%
2023/05/30	7	154.64	3	155.00	153.50	4	26,649	0.02%
2023/05/29	2	157.25	7	155.00	157.00	-5	26,666	-0.02%
2023/05/26	0.1	152.50	2	153.00	152.50	-1.9	26,727	-0.01%
2023/05/25	3	150.83	1	150.50	150.00	2	26,905	0.01%
2023/05/24	4	152.00	1	152.00	151.50	3	27,177	0.01%
2023/05/23	21	151.90	14	152.93	151.50	7	27,736	0.03%
2023/05/22	1	154.00	2	151.75	153.50	-1	27,619	0.00%
2023/05/18	0	151.50	0	0.00	151.00	0	27,342	0.00%
2023/05/17	11	151.95	0	0.00	151.00	11	27,418	0.04%
2023/05/16	0	0.00	2	151.50	151.00	-2	27,540	-0.01%
2023/05/15	10	153.00	13	149.35	152.50	-3	27,598	-0.01%
2023/05/12	3	152.50	3	151.00	152.50	0	27,656	0.00%
2023/05/11	9.2	151.17	6	152.50	151.00	3.2	27,729	0.01%
2023/05/10	0	0.00	5	154.40	155.00	-5	27,613	-0.02%
2023/05/09	8	151.00	2	151.00	151.00	6	27,411	0.02%
2023/05/08	1	150.50	0	0.00	151.00	1	27,731	0.00%
2023/05/03	7.4	151.72	1	150.00	150.00	6.4	28,270	0.02%
2023/05/02	2	155.25	2	155.25	155.50	0	27,680	0.00%
2023/04/27	2	159.25	0	0.00	159.00	2	27,278	0.01%
2023/04/26	2	160.00	0	0.00	160.00	2	27,299	0.01%
2023/04/25	2	162.75	0	0.00	162.00	2	27,227	0.01%
2023/04/24	1	164.50	0	0.00	165.00	1	27,297	0.00%
2023/04/21	2	166.75	0	0.00	166.00	2	27,427	0.01%
2023/04/20	0	0.00	4	170.50	170.50	-4	27,297	-0.01%
2023/04/19	1	168.00	0	0.00	168.00	1	27,522	0.00%
2023/04/18	4.1	170.34	1	170.50	170.00	3.1	27,398	0.01%
2023/04/17	2	172.25	5	173.10	174.50	-3	27,159	-0.01%
2023/04/14	1	168.50	6	168.33	170.00	-5	26,921	-0.02%
2023/04/13	2	166.00	2	166.50	166.50	0	26,615	0.00%
2023/04/12	0	0.00	14	166.96	166.50	-14	26,726	-0.05%
2023/04/11	1	165.00	11	165.00	164.50	-10	26,529	-0.04%
2023/04/10	8	163.81	3	165.67	163.50	5	26,684	0.02%
2023/04/07	2	161.00	24	161.96	163.50	-22	26,603	-0.08%
2023/04/06	5	158.40	1	159.50	158.00	4	26,571	0.02%
2023/03/30	11	158.00	0	0.00	158.00	11	27,792	0.04%
2023/03/29	0	0.00	1	159.00	158.50	-1	28,237	0.00%
2023/03/28	1	162.00	6	160.92	160.50	-5	28,697	-0.02%
2023/03/27	3.2	158.68	2	161.00	161.00	1.2	29,204	0.00%
2023/03/24	13.2	160.01	0	0.00	160.50	13.2	30,143	0.04%
2023/03/23	4	159.38	3	158.00	159.50	1	30,253	0.00%
2023/03/22	10	160.50	0	0.00	161.50	10	30,188	0.03%
2023/03/21	6.2	160.77	6	162.50	160.50	0.2	30,206	0.00%
2023/03/20	14	162.57	8	163.56	162.00	6	30,099	0.02%
2023/03/17	7	161.07	3	161.33	162.00	4	29,846	0.01%
2023/03/16	13	161.50	4	163.38	159.50	9	29,571	0.03%
2023/03/15	23.1	175.36	47	177.55	167.00	-23.9	28,621	-0.08%
2023/03/14	6	170.00	23	166.93	171.00	-17	26,668	-0.06%
2023/03/13	21	168.60	24	168.31	170.50	-3	25,971	-0.01%
2023/03/10	9	161.78	15.8	168.04	165.00	-6.8	25,495	-0.03%
2023/03/09	5	163.20	5.4	164.50	164.50	-0.4	24,452	0.00%
2023/03/08	0	0.00	10.1	163.58	161.00	-10.1	24,366	-0.04%
2023/03/07	11	164.68	1	165.50	166.00	10	24,298	0.04%
2023/03/06	2	162.00	4.4	163.91	164.50	-2.4	24,396	-0.01%
2023/03/03	1	159.00	1	161.50	163.00	0	24,567	0.00%
2023/03/02	0	0.00	16	159.13	160.50	-16	24,620	-0.06%
2023/03/01	5	155.30	0.1	155.50	156.00	4.9	24,421	0.02%
2023/02/24	4	157.38	1.4	158.59	157.00	2.6	24,337	0.01%
2023/02/23	0	0.00	8	156.44	158.00	-8	24,160	-0.03%
2023/02/22	4	153.75	14	154.93	152.50	-10	23,941	-0.04%
2023/02/21	12	152.29	40	153.46	155.00	-28	23,692	-0.12%
2023/02/20	0	0.00	3	146.50	147.00	-3	23,485	-0.01%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	0	0.00	1	147.50	148.00	-1	24,474	0.00%
2023/02/15	18	146.81	4	148.75	146.50	14	25,323	0.06%
2023/02/14	1	146.00	15	148.60	149.00	-14	25,695	-0.05%
2023/02/13	2.1	143.01	4.1	143.50	143.50	-2.1	25,862	-0.01%
2023/02/10	11	147.00	3	147.17	147.00	8	26,416	0.03%
2023/02/09	6	150.58	1	150.00	150.00	5	26,872	0.02%
2023/02/08	1	152.00	1	151.50	151.50	0	27,255	0.00%
2023/02/07	12	151.00	8	150.88	151.00	4	27,677	0.01%
2023/02/06	23.5	151.97	0	0.00	151.00	23.5	28,290	0.08%
2023/02/03	4	159.00	16	158.22	157.00	-12	28,298	-0.04%
2023/02/02	53	154.64	24	155.10	156.00	29	28,433	0.10%
2023/02/01	11	151.95	0	0.00	152.00	11	28,501	0.04%
2023/01/31	0	0.00	5	152.50	152.00	-5	28,789	-0.02%
2023/01/30	13.6	150.73	6	151.00	150.50	7.6	29,351	0.03%
2023/01/17	5	153.00	0	0.00	152.50	5	29,516	0.02%
2023/01/16	1	150.50	0	0.00	151.50	1	29,949	0.00%
2023/01/13	2	153.50	2	152.75	152.50	0	30,224	0.00%
2023/01/12	5	154.00	1	152.50	152.50	4	31,040	0.01%
2023/01/11	1	157.00	1	159.50	156.50	0	31,456	0.00%
2023/01/10	0	0.00	1	157.00	155.50	-1	31,952	0.00%
2023/01/09	3	155.67	1	157.50	155.00	2	33,062	0.01%
2023/01/06	0	0.00	4	158.63	159.00	-4	33,377	-0.01%
2023/01/05	12	156.96	3	158.50	156.50	9	33,744	0.03%
2023/01/04	3	158.17	1	160.00	156.00	2	34,379	0.01%
2023/01/03	3	161.33	3	160.00	160.00	0	34,692	0.00%
2022/12/30	2	163.00	8	163.00	163.00	-6	34,774	-0.02%
2022/12/29	1	158.00	7	159.93	160.00	-6	35,206	-0.02%
2022/12/28	4	159.38	1	163.00	159.00	3	35,835	0.01%
2022/12/27	7	164.21	6	164.33	162.50	1	36,335	0.00%
2022/12/26	7	163.71	5	164.50	162.50	2	37,155	0.01%
2022/12/23	2	166.75	17	168.79	167.50	-15	37,680	-0.04%
2022/12/22	22	169.45	29.2	167.40	171.50	-7.2	37,869	-0.02%
2022/12/21	28	163.91	11	164.14	164.00	17	37,883	0.04%
2022/12/20	4	160.25	1	162.50	158.50	3	38,220	0.01%
2022/12/19	4	163.00	7	165.36	162.00	-3	38,917	-0.01%
2022/12/16	16	163.47	44	158.40	164.00	-28	39,083	-0.07%
2022/12/15	21	155.88	17	155.44	157.00	4	38,991	0.01%
2022/12/14	12	151.88	0	0.00	152.00	12	39,638	0.03%
2022/12/13	0	0.00	10	156.50	155.00	-10	40,008	-0.02%
2022/12/12	0	0.00	1	155.50	154.50	-1	40,766	0.00%
2022/12/09	4	155.00	8	154.44	154.50	-4	41,625	-0.01%
2022/12/07	12	152.92	1.1	151.05	151.50	11	44,222	0.02%
2022/12/06	10	155.05	5	156.00	152.50	5	44,704	0.01%
2022/12/05	0	0.00	2	159.25	159.00	-2	45,493	0.00%
2022/12/02	8	159.06	2	159.50	158.50	6	45,703	0.01%
2022/12/01	20	165.25	2	165.75	162.00	18	46,812	0.04%
2022/11/30	2.1	161.49	17	160.74	163.00	-15	46,930	-0.03%
2022/11/29	8	161.06	5	159.10	161.00	3	47,245	0.01%
2022/11/28	11	157.50	4	159.75	157.50	7	47,987	0.01%
2022/11/25	5.2	161.96	17	161.82	160.50	-11.8	48,129	-0.02%
2022/11/24	16	157.66	6	157.67	161.00	10	48,659	0.02%
2022/11/23	0	0.00	5	153.00	153.50	-5	48,593	-0.01%
2022/11/22	0	0.00	11	149.95	150.50	-11	48,960	-0.02%
2022/11/21	8	148.38	1	148.50	147.50	7	49,966	0.01%
2022/11/18	10	151.30	3.1	153.97	150.50	6.9	50,925	0.01%
2022/11/17	1	154.50	0	0.00	154.00	1	52,546	0.00%
2022/11/16	2	154.50	1.4	154.50	154.50	0.6	53,035	0.00%
2022/11/15	1.1	154.55	2	154.00	155.00	-1	54,115	0.00%
2022/11/14	3.8	154.61	9	154.67	155.50	-5.2	55,197	-0.01%
2022/11/11	10	152.25	2	152.25	150.00	8	56,578	0.01%
2022/11/10	0	0.00	2	151.00	151.00	-2	57,418	0.00%
2022/11/09	3	148.50	4	149.13	148.50	-1	58,833	0.00%
2022/11/08	1	150.50	11	148.23	147.50	-10	59,257	-0.02%
2022/11/07	1	142.00	7	142.64	143.50	-6	59,292	-0.01%
2022/11/04	3	138.50	10	138.05	139.00	-7	59,938	-0.01%
2022/11/03	5	132.50	5	134.50	135.00	0	60,344	0.00%
2022/11/02	4	138.75	2	139.00	137.00	2	61,818	0.00%
2022/11/01	6	134.50	0.8	135.00	135.00	5.2	62,196	0.01%
2022/10/31	3	134.67	3	136.67	137.50	0	62,743	0.00%
2022/10/28	4	137.63	0	0.00	137.50	4	62,905	0.01%
2022/10/27	0	0.00	7	141.79	142.50	-7	63,650	-0.01%
2022/10/26	7	135.57	6	137.33	139.00	1	64,661	0.00%
2022/10/25	1	137.00	1.4	139.71	139.00	-0.4	65,425	0.00%
2022/10/24	2	139.00	0	0.00	137.50	2	66,456	0.00%
2022/10/21	0	0.00	20.6	136.62	135.50	-20.6	67,585	-0.03%
2022/10/20	21.2	134.71	0	0.00	137.00	21.2	67,859	0.03%
2022/10/19	1	146.00	12	145.33	144.00	-11	68,054	-0.02%
2022/10/18	13	142.73	20	141.93	141.00	-7	68,950	-0.01%
2022/10/17	9.2	137.52	4	141.13	140.00	5.2	69,802	0.01%
2022/10/14	2	148.50	9	150.83	152.50	-7	70,879	-0.01%
2022/10/13	3	145.67	0.2	145.50	144.50	2.8	71,431	0.00%
2022/10/12	6.6	148.30	0	0.00	147.00	6.6	73,758	0.01%
2022/10/11	6	155.25	16.6	155.34	156.00	-10.6	74,873	-0.01%
2022/10/07	0.2	155.50	0	0.00	155.50	0.2	76,526	0.00%
2022/10/06	2	151.00	3	153.67	155.50	-1	79,300	0.00%
2022/10/05	4	156.25	6	156.25	155.50	-2	80,642	0.00%
2022/10/04	6	152.17	1	151.00	150.50	5	82,828	0.01%
2022/10/03	4	152.25	11	147.86	149.50	-7	84,746	-0.01%
2022/09/30	8.3	145.72	2	144.75	146.00	6.3	89,404	0.01%
2022/09/29	4.2	148.05	4	147.50	144.00	0.2	92,868	0.00%
2022/09/28	3.3	145.82	11.2	147.75	144.00	-7.9	95,013	-0.01%
2022/09/27	10	153.50	1	151.00	153.50	9	96,326	0.01%
2022/09/26	3.2	148.59	2	149.00	145.50	1.2	98,920	0.00%
2022/09/23	3	158.67	4	159.50	158.00	-1	101,954	0.00%
2022/09/22	4.3	159.74	7.4	161.66	156.00	-3.1	103,290	0.00%
2022/09/21	10.6	167.78	2	172.50	166.50	8.6	105,540	0.01%
2022/09/20	1	169.50	2.6	170.72	172.50	-1.6	106,936	0.00%
2022/09/19	3.3	174.12	413.4	179.45	169.00	-410.1	109,423	-0.37%	大賣/鉅額交易
2022/09/06	10	81.03	13	80.40	80.80	-3	109,750	0.00%
2022/09/05	11.1	80.28	2	80.15	80.00	9.1	110,450	0.01%
2022/09/02	33.2	82.15	1,757.2	83.07	79.70	-1,723.9	111,134	-1.55%	大賣/鉅額交易
2022/09/01	2.1	87.01	2	86.50	86.20	0.1	110,104	0.00%
2022/08/31	1	86.30	33	87.76	88.30	-32	111,154	-0.03%
2022/08/29	17	87.61	1	88.30	87.90	16	110,637	0.01%
2022/08/26	1	94.50	12.2	93.90	93.50	-11.2	110,403	-0.01%
2022/08/25	10.1	93.00	409	93.11	93.20	-398.9	110,452	-0.36%	大賣/鉅額交易
2022/08/24	13.3	93.71	1	95.10	92.10	12.3	110,843	0.01%
2022/08/23	4	95.63	24	95.10	95.10	-20	111,196	-0.02%
2022/08/22	11.1	96.38	5	95.30	95.00	6.1	111,536	0.01%
2022/08/19	11	98.35	17	98.23	98.00	-6	111,307	-0.01%
2022/08/18	7	98.59	1	98.00	97.80	6	111,482	0.01%
2022/08/17	3	99.13	8	99.50	98.30	-5	111,900	0.00%
2022/08/16	11.1	98.51	5	98.88	97.10	6.1	112,179	0.01%
2022/08/15	17	99.89	5	100.04	99.50	12	113,986	0.01%
2022/08/12	17	104.00	2	103.50	104.00	15	113,201	0.01%
2022/08/11	8.8	103.84	8	105.31	103.00	0.8	114,580	0.00%
2022/08/10	8	103.81	9	104.22	103.00	-1	113,853	0.00%
2022/08/09	16	104.00	47	102.96	105.00	-31	113,610	-0.03%
2022/08/08	48	99.47	57	99.15	101.00	-9	113,561	-0.01%
2022/08/05	51	98.10	51	97.87	99.20	0	112,786	0.00%
2022/08/04	43	93.06	53	93.51	94.00	-10	112,735	-0.01%
2022/08/03	8	93.85	17	93.51	93.20	-9	113,100	-0.01%
2022/08/02	49	93.67	15	93.40	93.30	34	114,082	0.03%
2022/08/01	10.1	95.40	7	96.17	96.60	3.1	114,967	0.00%
2022/07/29	7.5	95.46	43	95.58	95.50	-35.5	116,058	-0.03%
2022/07/28	4	92.58	14	92.01	92.00	-10	116,037	-0.01%
2022/07/27	8	92.81	41	93.01	94.00	-33	116,797	-0.03%
2022/07/26	25	91.26	13	91.71	91.70	12	116,958	0.01%
2022/07/25	20	91.84	14	91.96	92.10	6	117,984	0.01%
2022/07/22	22	94.05	19	94.66	94.20	3	117,754	0.00%
2022/07/21	12	91.98	24	92.10	93.00	-12	117,727	-0.01%
2022/07/20	9	91.31	287	91.81	89.70	-278	116,996	-0.24%	大賣/鉅額交易
2022/07/19	6	91.72	40	91.79	91.60	-34	117,778	-0.03%
2022/07/18	70	90.11	8	89.79	89.30	62	117,285	0.05%
2022/07/15	86	89.62	11	89.65	89.30	75	117,712	0.06%
2022/07/14	37	89.63	6.2	89.53	90.60	30.8	118,086	0.03%
2022/07/13	3	88.67	33	89.50	87.10	-30	117,449	-0.03%
2022/07/12	38	85.79	37	85.89	86.10	1	116,723	0.00%
2022/07/11	20	92.46	20	92.70	92.30	0	115,616	0.00%
2022/07/08	225	93.17	44	93.23	92.70	181	115,425	0.16%	大買/鉅額交易
2022/07/07	25	86.99	15	87.79	88.40	10	114,229	0.01%
2022/07/06	28.2	86.90	15.1	86.91	85.80	13.1	113,418	0.01%
2022/07/05	18	84.46	56	86.52	87.70	-38	112,527	-0.03%
2022/07/04	5.6	81.25	15	81.65	82.50	-9.4	110,875	-0.01%
2022/07/01	54	83.95	55	83.54	79.80	-1	109,978	0.00%
2022/06/30	25.1	85.55	19	85.88	84.60	6.1	108,135	0.01%
2022/06/29	50	93.16	10	93.56	89.00	40	106,524	0.04%
2022/06/28	41	108.02	15	106.04	108.50	26	101,371	0.03%
2022/06/27	6	106.08	29.5	107.70	108.50	-23.5	97,932	-0.02%
2022/06/24	19.5	99.98	47	99.73	98.70	-27.5	96,001	-0.03%
2022/06/23	62.1	98.21	31	100.30	96.10	31.1	95,217	0.03%
2022/06/22	43	103.29	17	106.35	102.00	26	94,380	0.03%
2022/06/21	13	110.50	19	111.63	110.00	-6	91,420	-0.01%
2022/06/20	57.1	112.25	11	113.05	109.50	46.1	90,332	0.05%
2022/06/17	21.2	119.57	10	119.70	119.50	11.2	88,054	0.01%
2022/06/16	46.3	123.44	14	124.32	119.50	32.3	87,782	0.04%
2022/06/15	10.1	128.75	0	0.00	128.00	10.1	87,290	0.01%
2022/06/14	19	130.61	13	130.27	131.50	6	91,019	0.01%
2022/06/13	37.1	132.58	2	133.50	130.50	35.1	98,088	0.04%
2022/06/10	14	138.54	16	138.69	139.00	-2	101,235	0.00%
2022/06/09	17	140.71	5	140.70	140.00	12	103,838	0.01%
2022/06/08	1	146.00	24	145.77	145.50	-23	105,150	-0.02%
2022/06/07	24	144.77	1	144.50	144.50	23	108,405	0.02%
2022/06/06	6	145.58	38	146.33	143.50	-32	112,216	-0.03%
2022/06/02	34	144.50	26	144.10	144.50	8	117,494	0.01%
2022/06/01	33	143.97	17.1	143.21	144.50	15.9	122,507	0.01%
2022/05/31	11	142.05	8	143.81	140.50	3	128,602	0.00%
2022/05/30	13.1	144.58	10.1	144.46	144.00	3	130,969	0.00%
2022/05/27	14	144.39	13.1	143.73	144.50	0.9	133,139	0.00%
2022/05/26	11	143.55	2	143.00	142.00	9	135,923	0.01%
2022/05/25	15	143.00	9.1	143.00	143.00	5.9	137,580	0.00%
2022/05/24	13	145.27	12	143.83	142.00	1	140,648	0.00%
2022/05/23	3,196	140.88	46.1	140.94	144.00	3,149.9	141,672	2.22%	大買/鉅額交易
2022/05/20	9	136.17	3,168	137.50	135.00	-3,159	143,505	-2.20%	大賣/鉅額交易
2022/05/19	46.1	133.68	64	132.36	136.00	-18	146,445	-0.01%
2022/05/18	5	137.50	2	137.75	137.50	3	147,550	0.00%
2022/05/17	4.1	137.23	8	136.44	135.50	-4	148,465	0.00%
2022/05/16	25	138.86	4	137.63	137.50	21	148,528	0.01%
2022/05/13	3	143.00	12	143.08	143.50	-9	147,529	-0.01%
2022/05/12	12	143.21	38	142.21	139.00	-26	148,790	-0.02%
2022/05/11	24	146.96	20	147.65	144.50	4	149,339	0.00%
2022/05/10	13	147.73	3	148.17	149.00	10	149,834	0.01%
2022/05/09	53	150.45	48.3	151.52	147.00	4.7	149,854	0.00%
2022/05/06	39.3	152.55	39	150.81	154.00	0.3	151,677	0.00%
2022/05/05	42	152.33	44	153.23	152.50	-2	151,966	0.00%
2022/05/04	11	150.59	45.2	151.38	151.50	-34.2	151,229	-0.02%
2022/05/03	53	146.12	46	145.82	146.50	7	151,034	0.00%
2022/04/29	8	141.75	22	143.86	145.00	-14	152,395	-0.01%
2022/04/28	46	140.05	18	139.92	138.00	28	153,466	0.02%
2022/04/27	13	138.35	27	137.00	140.00	-14	153,629	-0.01%
2022/04/26	15	140.23	6	140.92	139.00	9	154,336	0.01%
2022/04/25	24	140.73	3.1	140.52	139.50	20.9	154,956	0.01%
2022/04/22	2	146.25	29.1	144.82	147.50	-27.1	154,411	-0.02%
2022/04/21	14	146.75	19	145.76	145.50	-5	155,375	0.00%
2022/04/20	32	143.11	49.2	143.61	143.50	-17.2	155,690	-0.01%
2022/04/19	10	140.00	25	141.68	141.50	-15	156,662	-0.01%
2022/04/18	3	138.33	0	0.00	138.00	3	157,249	0.00%
2022/04/15	6	140.33	43	140.98	141.50	-37	158,579	-0.02%
2022/04/14	13	139.04	4	140.38	138.00	9	159,052	0.01%
2022/04/13	4	139.13	17	138.74	140.00	-13	159,379	-0.01%
2022/04/12	4	133.25	1	133.00	134.50	3	158,970	0.00%
2022/04/11	13	137.85	2	137.00	136.00	11	158,820	0.01%
2022/04/08	5.1	134.23	14	134.54	135.50	-8.9	160,447	-0.01%
2022/04/07	15.2	130.04	6	130.67	128.50	9.2	160,256	0.01%
2022/04/06	16	134.09	2	134.00	133.50	14	160,346	0.01%
2022/04/01	11	137.27	16.2	137.89	138.50	-5.2	161,153	0.00%
2022/03/31	0	0.00	5	135.60	135.00	-5	160,612	0.00%
2022/03/30	5.1	135.21	11	134.55	135.00	-5.9	160,879	0.00%
2022/03/29	29.3	135.97	19	135.34	135.00	10.3	160,807	0.01%
2022/03/28	24.2	131.57	11.1	132.56	133.00	13.1	160,703	0.01%
2022/03/25	15.3	135.30	16.3	133.60	132.50	-1	160,740	0.00%
2022/03/24	8	141.50	57	143.38	140.50	-49	159,508	-0.03%
2022/03/23	81.1	142.80	1	143.00	143.50	80.1	159,913	0.05%
2022/03/22	12	143.17	1	142.50	142.50	11	160,671	0.01%
2022/03/21	3	139.67	26	141.69	144.50	-23	161,414	-0.01%
2022/03/18	30.4	141.87	27.2	141.22	141.00	3.2	162,524	0.00%
2022/03/17	27.2	142.22	32	141.86	146.50	-4.8	161,352	0.00%
2022/03/16	108.3	151.83	240.1	156.68	143.00	-131.8	159,444	-0.08%	大買/大賣/鉅額交易
2022/03/15	172	158.90	41.5	160.16	158.00	130.5	152,784	0.09%	大買/鉅額交易
2022/03/14	51	163.23	64.1	164.03	164.50	-13.1	151,725	-0.01%
2022/03/11	14	156.14	21	156.52	160.00	-7	152,733	0.00%
2022/03/10	18.2	158.82	16	159.22	156.00	2.2	153,533	0.00%
2022/03/09	44.2	153.81	25	153.96	156.00	19.2	153,264	0.01%
2022/03/08	42.1	146.91	76.1	147.63	147.00	-34	154,489	-0.02%
2022/03/07	59	154.52	43.2	156.97	151.00	15.8	149,636	0.01%
2022/03/04	44.5	162.36	16.6	166.03	159.00	27.9	146,034	0.02%
2022/03/03	31.3	158.73	75.1	157.94	160.50	-43.8	141,629	-0.03%
2022/03/02	13	151.54	31.1	152.34	151.50	-18.1	141,292	-0.01%
2022/03/01	13.2	149.52	13.4	148.82	150.50	-0.2	141,164	0.00%
2022/02/25	28	144.39	32.6	144.08	143.50	-4.6	138,574	0.00%
2022/02/24	22.5	143.51	40	143.14	141.50	-17.5	137,892	-0.01%
2022/02/23	21	145.19	51.4	146.11	145.00	-30.4	135,778	-0.02%
2022/02/22	91.2	140.18	63	141.15	142.50	28.2	135,360	0.02%
2022/02/21	32	145.27	33.8	146.37	147.00	-1.8	132,479	0.00%
2022/02/18	6	138.75	29	140.33	141.50	-23	130,913	-0.02%
2022/02/17	38	134.28	55.6	134.33	133.50	-17.6	130,341	-0.01%
2022/02/16	3	134.33	33	134.11	133.50	-30	130,324	-0.02%
2022/02/15	32	131.13	1	132.00	132.00	31	131,615	0.02%
2022/02/14	12	132.38	47	132.03	130.00	-35	135,142	-0.03%
2022/02/11	11	132.59	15	133.03	131.50	-4	135,823	0.00%
2022/02/10	16	130.66	12	130.96	132.00	4	137,310	0.00%
2022/02/09	51	130.06	15	130.50	129.00	36	141,333	0.03%
2022/02/08	12.2	129.59	15	128.93	129.00	-2.8	142,570	0.00%
2022/02/07	21	115.90	9	120.72	124.00	12	142,448	0.01%
2022/01/26	1.1	113.05	5	113.30	113.00	-3.9	145,182	0.00%
2022/01/25	28.2	111.40	7	111.07	110.00	21.2	146,927	0.01%
2022/01/24	19	113.37	14	114.36	115.00	5	147,622	0.00%
2022/01/21	45.2	118.08	19	116.74	115.50	26.2	148,843	0.02%
2022/01/20	4	123.63	37	122.01	124.00	-33	147,911	-0.02%
2022/01/19	4.6	124.77	3	125.50	122.50	1.6	148,513	0.00%
2022/01/18	9	127.33	4	128.38	127.00	5	148,700	0.00%
2022/01/17	15.1	127.87	5	127.80	127.00	10.1	150,741	0.01%
2022/01/14	7.1	127.46	6	128.67	132.00	1.1	151,250	0.00%
2022/01/13	23.1	127.40	14	126.96	126.00	9.1	150,441	0.01%
2022/01/12	7.6	132.39	16	130.06	128.50	-8.4	150,664	-0.01%
2022/01/11	10	136.15	2	134.75	134.00	8	150,372	0.01%
2022/01/10	87	137.12	14	136.71	136.50	73	153,323	0.05%
2022/01/07	12	140.96	5	142.60	140.50	7	153,391	0.00%
2022/01/06	4	142.88	5	143.40	143.00	-1	155,682	0.00%
2022/01/05	10	141.50	13	141.31	141.00	-3	157,420	0.00%
2022/01/04	14	140.11	14	138.79	140.50	0	160,365	0.00%
2022/01/03	11	136.59	9.2	138.55	139.50	1.8	161,661	0.00%
2021/12/30	26	142.19	2	144.00	142.50	24	162,803	0.01%
2021/12/29	15	143.90	25.2	144.66	144.00	-10.2	165,151	-0.01%
2021/12/28	42	143.63	23	143.00	143.50	19	169,330	0.01%
2021/12/27	2	139.75	4	139.50	139.50	-2	172,634	0.00%
2021/12/24	9	138.83	7	140.43	139.00	2	177,210	0.00%
2021/12/23	10	139.75	1	140.00	139.00	9	177,626	0.01%
2021/12/22	0	0.00	5	140.20	140.00	-5	178,829	0.00%
2021/12/21	5	138.50	11	139.55	141.50	-6	180,705	0.00%
2021/12/20	8	139.88	2	138.25	139.00	6	182,485	0.00%
2021/12/17	8	142.69	5	142.00	140.50	3	184,112	0.00%
2021/12/16	4	139.75	7	140.21	141.00	-3	183,615	0.00%
2021/12/15	6	134.83	5.2	136.94	138.00	0.8	183,159	0.00%
2021/12/14	16.5	135.00	26	137.56	133.00	-9.5	183,106	-0.01%
2021/12/13	4	141.88	2	142.25	140.00	2	181,061	0.00%
2021/12/10	49.1	140.95	30	140.88	140.00	19.1	182,663	0.01%
2021/12/09	6	145.33	5	144.50	146.00	1	182,805	0.00%
2021/12/08	22	146.41	49.1	145.85	143.50	-27.1	183,955	-0.01%
2021/12/07	40	142.11	15.1	142.98	144.00	24.9	183,428	0.01%
2021/12/06	26	139.52	18.5	139.22	141.00	7.5	181,188	0.00%
2021/12/03	9	134.56	12	135.21	133.50	-3	180,240	0.00%
2021/12/02	11	133.23	49.1	131.69	133.00	-38.1	181,513	-0.02%
2021/12/01	5	125.30	20	124.93	124.50	-15	179,276	-0.01%
2021/11/30	14	123.68	30	123.93	124.50	-16	181,460	-0.01%
2021/11/29	77	120.79	31	121.53	120.00	46	182,714	0.03%
2021/11/26	43	119.12	8	120.44	118.50	35	184,621	0.02%
2021/11/25	7	123.93	24	124.85	124.50	-17	183,392	-0.01%
2021/11/24	8	119.88	5.3	119.72	120.00	2.7	181,941	0.00%
2021/11/23	1	120.50	8	121.13	119.50	-7	182,953	0.00%
2021/11/22	1	120.00	33.2	119.30	119.50	-32.2	184,329	-0.02%
2021/11/19	30	117.68	7	118.71	117.00	23	185,580	0.01%
2021/11/18	5	119.90	16.6	119.19	119.00	-11.6	189,398	-0.01%
2021/11/17	14	118.29	3	117.66	117.00	11	192,811	0.01%
2021/11/16	1	112.50	7	116.07	119.50	-6	193,997	0.00%
2021/11/15	6	113.17	23	114.48	112.00	-17	196,466	-0.01%
2021/11/12	32	113.14	50	111.01	111.50	-18	199,268	-0.01%
2021/11/11	75	119.32	79	118.02	109.50	-4	198,947	0.00%
2021/11/10	11	121.18	4	122.50	120.00	7	197,060	0.00%
2021/11/09	49.1	123.55	37	121.70	122.00	12.1	197,592	0.01%
2021/11/08	34	117.69	45.1	119.44	124.00	-11.1	198,679	-0.01%
2021/11/05	108.2	110.82	106	109.46	114.00	2.2	201,236	0.00%	大買/大賣/
2021/11/04	16	114.13	23.1	115.02	109.50	-7.1	204,910	0.00%
2021/11/03	35	110.33	26	111.62	112.00	9	206,410	0.00%
2021/11/02	10	104.30	19	104.39	105.00	-9	209,357	0.00%
2021/11/01	41	101.49	11.1	102.23	100.50	29.9	210,903	0.01%
2021/10/29	10.1	97.50	49.1	97.61	99.50	-39	213,497	-0.02%
2021/10/28	19.1	94.32	15	94.37	93.20	4.1	219,262	0.00%
2021/10/27	22	93.29	11	93.69	92.80	11	228,121	0.00%
2021/10/26	27	95.23	18.1	95.54	95.10	8.9	239,233	0.00%
2021/10/25	19	93.31	68	94.71	95.30	-49	246,483	-0.02%
2021/10/22	22.1	90.55	7	90.80	89.20	15.1	254,186	0.01%
2021/10/21	26.1	92.72	22	93.26	92.20	4.1	260,530	0.00%
2021/10/20	30	93.01	11	93.48	91.40	19	265,268	0.01%
2021/10/19	8	93.38	17	93.10	91.70	-9	272,326	0.00%
2021/10/18	22.1	88.27	25	89.62	92.40	-2.9	280,299	0.00%
2021/10/15	13	94.43	179	93.82	93.90	-166	286,315	-0.06%	大賣/鉅額交易
2021/10/14	62	95.59	49	96.28	95.30	13	284,975	0.00%
2021/10/13	1	94.00	20	94.08	92.90	-19	281,702	-0.01%
2021/10/12	44.1	93.61	23	93.39	90.50	21.1	279,732	0.01%
2021/10/08	10	100.85	2.5	102.30	100.00	7.5	276,342	0.00%
2021/10/07	30	104.08	36.1	103.67	102.50	-6.1	276,157	0.00%
2021/10/06	33	99.04	25	99.97	97.80	8	273,216	0.00%
2021/10/05	21	102.62	22	98.84	103.00	-1	270,476	0.00%
2021/10/04	69.6	106.35	85.1	105.21	102.50	-15.5	266,654	-0.01%
2021/10/01	77.4	118.35	44	115.26	113.50	33.4	262,828	0.01%
2021/09/30	13	126.00	1	124.00	126.00	12	258,955	0.00%
2021/09/29	16.5	123.32	9	123.22	123.00	7.5	266,397	0.00%
2021/09/28	58.2	126.60	18.4	127.32	125.50	39.9	272,286	0.01%
2021/09/27	16	133.09	14	133.61	131.50	2	278,548	0.00%
2021/09/24	6	132.42	59.4	133.32	134.00	-53.4	277,910	-0.02%
2021/09/23	5	127.90	7	128.50	127.50	-2	276,862	0.00%
2021/09/22	11.2	124.96	6	125.08	125.00	5.2	278,003	0.00%
2021/09/17	7	127.29	25	127.58	128.00	-18	278,093	-0.01%
2021/09/16	2	124.00	3.1	124.98	124.00	-1.1	278,408	0.00%
2021/09/15	14	122.68	8	123.06	124.50	6	279,439	0.00%
2021/09/14	29.1	127.25	8	125.44	123.50	21.1	279,133	0.01%
2021/09/13	27.1	134.96	32	134.08	132.00	-4.9	278,137	0.00%
2021/09/10	31	131.24	26	130.90	133.50	5	277,324	0.00%
2021/09/09	44	127.26	77.1	127.10	126.50	-33.1	276,395	-0.01%
2021/09/08	48	126.07	10	126.60	126.00	38	282,336	0.01%
2021/09/07	42	124.63	52	125.31	128.00	-10	296,157	0.00%
2021/09/06	29.2	120.24	24.3	121.07	118.00	4.9	300,566	0.00%
2021/09/03	26.1	125.26	18	126.69	125.50	8.1	306,502	0.00%
2021/09/02	35	126.76	19	128.03	129.50	16	310,347	0.01%
2021/09/01	45.3	130.53	43	130.00	128.50	2.3	315,029	0.00%
2021/08/31	6	137.42	15	139.33	136.00	-9	315,876	0.00%
2021/08/30	10	142.10	14	142.39	140.00	-4	324,773	0.00%
2021/08/27	16	141.31	15.4	142.22	141.00	0.7	330,529	0.00%
2021/08/26	35.4	142.02	14	142.54	142.50	21.4	337,701	0.01%
2021/08/25	23	141.00	23	142.61	144.00	0	346,126	0.00%
2021/08/24	34.2	142.80	23	144.37	140.00	11.2	351,799	0.00%
2021/08/23	13.1	141.98	44.4	142.95	144.00	-31.3	356,981	-0.01%
2021/08/20	36.4	131.96	18.6	131.96	132.50	17.8	363,044	0.00%
2021/08/19	27	133.13	34	132.63	128.00	-7	368,882	0.00%
2021/08/18	54.6	131.12	38	133.08	136.00	16.6	373,418	0.00%
2021/08/17	18	132.17	85	131.69	126.50	-67	379,697	-0.02%
2021/08/16	107.1	132.30	26	132.40	130.50	81.1	389,123	0.02%	大買/
2021/08/13	26	137.00	36	137.14	130.50	-10	396,226	0.00%
2021/08/12	32	133.61	54	134.83	137.00	-22	405,746	-0.01%
2021/08/11	63	133.28	35	135.71	132.00	28	407,695	0.01%
2021/08/10	45	142.54	92	145.46	139.50	-47	403,656	-0.01%
2021/08/09	51	144.50	55	143.95	142.50	-4	405,351	0.00%
2021/08/06	165	143.41	77	145.94	142.00	88	410,188	0.02%	大買/
2021/08/05	45	140.51	68	140.60	138.50	-23	410,472	-0.01%
2021/08/04	44.1	142.20	55	143.59	143.50	-10.9	413,241	0.00%
2021/08/03	76	141.74	36	142.69	141.00	40	422,017	0.01%
2021/08/02	79	132.46	99	135.06	141.50	-20	419,806	0.00%
2021/07/30	130.2	143.58	103	140.74	132.00	27.2	414,783	0.01%	大買/大賣/
2021/07/29	106	136.88	106.2	140.14	144.50	-0.2	409,169	0.00%	大買/大賣/
2021/07/28	103	125.67	92.3	125.21	131.50	10.7	407,561	0.00%	大買/
2021/07/27	74.4	130.09	29.3	130.89	126.50	45.2	407,672	0.01%
2021/07/26	78.1	146.67	68	146.17	140.50	10.1	408,233	0.00%
2021/07/23	65.1	147.87	115.1	149.80	154.00	-49.9	407,402	-0.01%	大賣/
2021/07/22	149.1	144.47	104	144.50	143.50	45.1	404,660	0.01%	大買/大賣/
2021/07/21	179.2	162.67	121.5	161.94	155.00	57.7	404,151	0.01%	大買/大賣/
2021/07/20	4	170.50	6	169.83	169.50	-2	400,099	0.00%
2021/07/19	5	189.00	2	186.00	186.00	3	408,762	0.00%
2021/07/16	14	169.18	5.7	171.93	178.50	8.4	420,744	0.00%
2021/07/15	1.1	158.24	3	162.00	163.00	-2	426,675	0.00%
2021/07/14	13.7	149.67	18.3	148.80	148.50	-4.7	431,418	0.00%
2021/07/13	12.1	170.06	27	166.69	165.00	-14.9	436,403	0.00%
2021/07/12	2	177.00	2	192.25	183.00	0	440,608	0.00%
2021/07/09	13.6	192.56	7	191.21	187.00	6.6	444,332	0.00%
2021/07/08	8	196.38	29	188.16	207.50	-21	453,132	0.00%
2021/07/07	18.1	208.68	8.3	220.14	202.00	9.8	458,714	0.00%
2021/07/06	126.4	223.63	116.2	225.13	224.00	10.2	463,239	0.00%	大買/大賣/
2021/07/05	89.2	208.75	116	208.35	217.00	-26.8	460,933	-0.01%	大賣/
2021/07/02	140	209.09	77	209.79	206.50	63	457,561	0.01%	大買/
2021/07/01	64	204.93	26	211.35	213.00	38	454,472	0.01%
2021/06/30	25.1	186.10	18.2	193.48	197.00	6.9	460,040	0.00%
2021/06/29	58	180.56	21	178.38	179.50	37	463,620	0.01%
2021/06/28	10	168.80	28	173.80	176.00	-18	466,807	0.00%
2021/06/25	35	156.89	26.3	159.27	160.00	8.7	467,678	0.00%
2021/06/24	13	140.46	44.2	149.22	152.00	-31.2	469,148	-0.01%
2021/06/23	38.4	143.10	15.1	142.47	138.50	23.3	470,103	0.00%
2021/06/22	34.4	156.23	33.3	157.35	153.50	1.1	472,134	0.00%
2021/06/21	22	148.39	26.7	149.48	152.00	-4.7	474,523	0.00%
2021/06/18	27.3	140.04	21.4	138.68	140.00	5.9	481,844	0.00%
2021/06/17	63.3	132.41	69	131.06	136.50	-5.7	486,053	0.00%
2021/06/16	182	139.42	110	141.04	133.50	72	482,407	0.01%	大買/大賣/
2021/06/15	60.1	129.85	69	133.53	136.00	-9	469,049	0.00%
2021/06/11	42.3	119.89	80	121.69	124.00	-37.7	462,202	-0.01%
2021/06/10	31.1	112.11	44	113.14	113.50	-12.9	455,798	0.00%
2021/06/09	83	117.77	47.5	118.41	116.00	35.5	452,231	0.01%
2021/06/08	31	113.92	36	114.61	115.50	-5	447,647	0.00%
2021/06/07	69	111.93	76	115.22	110.50	-7	445,887	0.00%
2021/06/04	72	118.57	57	119.25	116.50	15	437,397	0.00%
2021/06/03	97	115.81	129	116.57	119.00	-32	432,526	-0.01%	大賣/
2021/06/02	122.5	112.34	94.2	112.08	110.50	28.4	425,638	0.01%	大買/
2021/06/01	110	102.27	104.6	103.11	108.00	5.4	416,036	0.00%	大買/大賣/
2021/05/31	158.4	100.66	149	100.29	98.60	9.4	408,878	0.00%	大買/大賣/
2021/05/28	155	92.12	224.3	93.60	96.40	-69.3	400,305	-0.02%	大買/大賣/
2021/05/27	91	87.33	122	87.68	87.70	-31	393,426	-0.01%	大賣/
2021/05/26	260	84.20	303	84.62	85.60	-43	387,304	-0.01%	大買/大賣/
2021/05/25	250.3	84.91	235	84.39	82.40	15.3	379,915	0.00%	大買/大賣/
2021/05/24	195.4	87.30	300	87.56	86.40	-104.6	373,220	-0.03%	大買/大賣/鉅額交易
2021/05/21	260.1	82.13	231	82.39	84.70	29.1	366,431	0.01%	大買/大賣/
2021/05/20	231.7	79.87	341.8	78.07	77.00	-110.1	363,426	-0.03%	大買/大賣/鉅額交易
2021/05/19	45	74.69	36.1	75.22	76.30	8.9	353,990	0.00%
2021/05/18	188	68.16	8	67.63	69.40	180	354,300	0.05%	大買/鉅額交易
2021/05/17	34.1	66.43	50.2	66.94	63.10	-16.1	355,083	0.00%
2021/05/14	142.2	74.57	88	72.78	70.10	54.2	348,929	0.02%	大買/
2021/05/13	112.3	78.26	54	79.24	77.50	58.3	341,630	0.02%	大買/
2021/05/12	134.2	91.68	64.7	88.87	86.10	69.6	339,909	0.02%	大買/
2021/05/11	207	95.74	244.3	95.84	95.60	-37.3	338,553	-0.01%	大買/大賣/
2021/05/10	127	91.12	85.2	91.68	93.50	41.8	328,422	0.01%	大買/
2021/05/07	38	82.81	65.6	83.02	85.00	-27.6	325,581	-0.01%
2021/05/06	83.3	82.77	81.6	81.70	81.10	1.7	323,968	0.00%
2021/05/05	148.3	79.07	193.5	79.67	79.90	-45.2	320,740	-0.01%	大買/大賣/
2021/05/04	271.5	83.43	188.1	80.59	78.00	83.4	317,797	0.03%	大買/大賣/
2021/05/03	98	85.25	117.8	85.50	86.60	-19.8	313,206	-0.01%	大賣/
2021/04/29	158.1	77.12	70	77.35	79.00	88.1	311,289	0.03%	大買/
2021/04/28	75.6	78.29	84	78.15	76.80	-8.4	313,044	0.00%
2021/04/27	116	78.64	115	78.94	77.50	1	314,226	0.00%	大買/大賣/
2021/04/26	35	72.44	28.2	74.56	76.80	6.8	312,603	0.00%
2021/04/23	122.1	72.13	130	71.17	69.90	-8	315,745	0.00%	大買/大賣/
2021/04/22	150	78.88	152	78.30	72.90	-2	315,593	0.00%	大買/大賣/
2021/04/21	44	73.11	68	74.16	75.90	-24	308,666	-0.01%
2021/04/20	26	68.55	10	68.48	69.00	16	309,304	0.01%
2021/04/19	63.5	67.56	48.2	67.80	68.00	15.3	313,097	0.00%
2021/04/16	16.2	61.51	51	61.29	63.30	-34.8	312,672	-0.01%
2021/04/15	65	59.35	16	59.35	59.00	49	316,287	0.02%
2021/04/14	191	58.78	180	58.25	59.90	11	324,475	0.00%	大買/大賣/
2021/04/13	134	56.36	202.3	55.83	56.90	-68.3	323,391	-0.02%	大買/大賣/
2021/04/12	82	53.88	18.3	54.48	55.00	63.7	325,158	0.02%
2021/04/09	94.3	50.51	124	50.64	50.00	-29.7	327,887	-0.01%	大賣/
2021/04/08	40	51.33	21	51.83	52.30	19	328,861	0.01%
2021/04/07	40.3	49.88	61	50.28	50.50	-20.7	330,502	-0.01%
2021/04/06	63	47.65	35.3	48.53	49.50	27.8	339,217	0.01%
2021/04/01	18	47.53	117.3	47.76	47.90	-99.3	334,420	-0.03%	大賣/
2021/03/31	14	45.67	49	45.83	45.50	-35	335,169	-0.01%
2021/03/30	3	43.95	3	43.97	43.80	0	332,613	0.00%
2021/03/29	3	43.65	12	44.16	43.80	-9	334,642	0.00%
2021/03/26	57	42.36	8.5	42.86	43.05	48.5	338,151	0.01%
2021/03/25	18	42.24	51	42.48	41.70	-33	342,399	-0.01%
2021/03/24	26	43.29	17	42.54	43.70	9	344,151	0.00%
2021/03/23	147	44.35	77	44.73	42.75	70	341,620	0.02%	大買/
2021/03/22	112	45.25	121.7	45.11	45.85	-9.7	335,637	0.00%	大買/大賣/
2021/03/19	69	42.01	72.3	41.99	41.70	-3.3	335,053	0.00%
2021/03/18	23	40.54	98.1	40.83	41.65	-75.1	336,025	-0.02%
2021/03/17	11	40.05	75	39.89	40.10	-64	338,081	-0.02%
2021/03/16	88	39.89	10	39.60	39.60	78	340,095	0.02%
2021/03/15	43	39.30	46	39.45	40.00	-3	343,638	0.00%
2021/03/12	21	38.79	107	39.08	38.80	-86	346,068	-0.02%	大賣/
2021/03/11	43	38.30	42	39.34	38.15	1	345,247	0.00%
2021/03/10	4	38.16	5	38.63	38.05	-1	343,580	0.00%
2021/03/09	11	38.34	18	37.80	38.40	-7	342,793	0.00%
2021/03/08	8	37.69	9	37.78	37.35	-1	342,626	0.00%
2021/03/05	16	37.43	18	37.41	37.30	-2	343,254	0.00%
2021/03/04	22	37.57	9	37.41	37.30	13	344,270	0.00%
2021/03/03	43	37.08	42	37.28	38.05	1	345,435	0.00%
2021/03/02	21	37.84	16	38.33	36.50	5	347,418	0.00%
2021/02/26	19	37.21	20	37.75	37.95	-1	346,878	0.00%
2021/02/25	10	37.47	9	37.63	37.65	1	346,065	0.00%
2021/02/24	81	37.36	31	38.24	36.75	50	346,653	0.01%
2021/02/23	57	39.03	7	39.14	38.35	50	345,278	0.01%
2021/02/22	16	39.19	54	39.17	39.40	-38	343,575	-0.01%
2021/02/19	35	37.14	18	37.57	36.85	17	341,444	0.00%
2021/02/18	37	37.71	46	37.97	37.45	-9	340,564	0.00%
2021/02/17	323	34.81	45	35.09	36.70	278	334,836	0.08%	大買/鉅額交易
2021/02/05	14	33.76	10	33.97	33.70	4	333,779	0.00%
2021/02/04	659	33.60	41	33.59	33.95	618	333,977	0.19%	大買/鉅額交易
2021/02/03	352	34.56	56	34.83	33.55	296	335,365	0.09%	大買/鉅額交易
2021/02/02	467	33.84	97.1	32.56	34.10	369.9	334,637	0.11%	大買/鉅額交易
2021/02/01	16	30.74	4	31.04	31.20	12	332,819	0.00%
2021/01/29	31.1	31.90	8	32.28	31.20	23.1	331,287	0.01%
2021/01/28	17	32.73	19.4	32.97	33.20	-2.4	329,188	0.00%
2021/01/27	49	32.53	27	33.71	32.45	22	326,737	0.01%
2021/01/26	41	33.95	23	34.88	33.65	18	324,290	0.01%
2021/01/25	50	35.88	68	35.94	35.35	-18	321,731	-0.01%
2021/01/22	1,422	35.05	87	33.19	35.00	1,335	317,020	0.42%	大買/鉅額交易
2021/01/21	51	31.90	84	32.41	32.10	-33	311,919	-0.01%
2021/01/20	67	31.60	34	31.70	30.45	33	307,578	0.01%
2021/01/19	84	34.24	20	34.10	32.00	64	301,961	0.02%
2021/01/18	56	33.00	82	32.89	34.00	-26	298,582	-0.01%
2021/01/15	69	34.54	3,167.3	35.04	34.25	-3,098.3	291,543	-1.06%	大賣/鉅額交易
2021/01/14	78	38.89	84	37.98	38.05	-6	282,872	0.00%
2021/01/13	80	38.08	23	38.43	37.45	57	277,868	0.02%
2021/01/12	94	39.79	107	39.87	38.55	-13	271,214	0.00%	大賣/
2021/01/11	82	42.11	75	41.93	42.65	7	263,335	0.00%
2021/01/08	131	39.69	74	39.16	40.30	57	258,827	0.02%	大買/
2021/01/07	93	39.50	49	40.53	38.45	44	251,081	0.02%
2021/01/06	44	44.47	46	44.03	42.55	-2	239,427	0.00%
2021/01/05	58	44.22	42	44.64	45.50	16	232,855	0.01%
2021/01/04	69	43.55	39.2	43.80	44.75	29.8	225,311	0.01%
2020/12/31	73	39.32	99	39.44	40.70	-26	217,707	-0.01%
2020/12/30	100	37.76	80.6	37.87	38.20	19.4	211,301	0.01%
2020/12/29	88	38.29	71.4	38.62	38.35	16.6	206,347	0.01%
2020/12/28	10	36.29	29.5	36.18	36.75	-19.5	193,655	-0.01%
2020/12/25	7	33.07	32	33.16	33.45	-25	191,484	-0.01%
2020/12/24	20	31.55	15	31.27	31.00	5	186,562	0.00%
2020/12/23	37	30.43	28	30.64	30.70	9	184,624	0.00%
2020/12/22	31	31.39	44	31.82	30.20	-13	182,936	-0.01%
2020/12/21	36	32.69	15	32.39	32.55	21	178,077	0.01%
2020/12/18	18	30.63	39.1	30.42	30.60	-21.1	174,642	-0.01%
2020/12/17	3	29.20	5	29.35	29.50	-2	169,195	0.00%
2020/12/16	31	29.67	57.6	29.34	29.65	-26.6	168,328	-0.02%
2020/12/15	85	29.53	55	29.25	28.65	30	165,748	0.02%
2020/12/14	45	29.03	16.2	28.92	29.45	28.8	161,575	0.02%
2020/12/11	19	27.75	17	27.29	27.15	2	159,719	0.00%
2020/12/10	42	28.78	26.2	28.64	28.90	15.8	156,348	0.01%
2020/12/09	72	27.99	73.4	28.16	28.50	-1.4	157,119	0.00%
2020/12/08	18	26.51	63	26.32	26.65	-45	154,716	-0.03%
2020/12/07	20	23.85	3.6	24.74	24.25	16.4	149,613	0.01%
2020/12/04	13	24.24	4	24.20	24.20	9	148,675	0.01%
2020/12/03	9	24.88	13	24.65	24.75	-4	148,725	0.00%
2020/12/02	8	24.41	15	24.89	24.65	-7	150,359	0.00%
2020/12/01	23	24.14	6.3	24.22	24.30	16.7	149,880	0.01%
2020/11/30	5.4	24.73	10.5	25.09	24.70	-5.1	148,944	0.00%
2020/11/27	39	24.88	40	24.72	25.10	-1	147,374	0.00%
2020/11/26	26	24.47	5.3	24.62	24.65	20.7	146,402	0.01%
2020/11/25	6	23.84	1	23.85	23.85	5	145,358	0.00%
2020/11/24	3	23.35	1	23.50	23.15	2	142,622	0.00%
2020/11/23	24	23.31	7	23.22	23.45	17	141,379	0.01%
2020/11/20	1	22.40	15	22.18	22.55	-14	141,017	-0.01%
2020/11/19	11	22.22	9	22.19	21.95	2	142,743	0.00%
2020/11/18	5	22.41	39	22.11	22.50	-34	140,647	-0.02%
2020/11/17	360	21.07	13	20.70	21.10	347	137,819	0.25%	大買/鉅額交易
2020/11/16	109	20.39	0	0.00	20.50	109	138,620	0.08%	大買/鉅額交易
2020/11/13	31	20.05	15	20.29	20.10	16	139,438	0.01%
2020/11/12	30	19.63	17	19.71	19.50	13	138,375	0.01%
2020/11/11	86	19.84	100	19.96	20.20	-14	138,779	-0.01%
2020/11/10	31	20.93	38	20.47	19.95	-7	137,101	-0.01%
2020/11/09	15	21.36	22	21.49	21.70	-7	131,851	-0.01%
2020/11/06	375	19.95	33	20.20	20.35	342	128,364	0.27%	大買/鉅額交易
2020/11/05	11	19.84	16.2	20.10	19.80	-5.2	127,834	0.00%
2020/11/04	0	0.00	31	19.56	19.80	-31	126,762	-0.02%
2020/11/03	116	19.29	103	19.36	19.25	13	125,533	0.01%	大買/大賣/
2020/11/02	4	19.43	4	19.18	19.20	0	124,190	0.00%
2020/10/30	0	0.00	13	19.13	18.90	-13	121,735	-0.01%
2020/10/29	108	18.92	91	18.49	18.95	17	119,885	0.01%	大買/
2020/10/28	29	19.09	14	19.56	18.80	15	117,910	0.01%
2020/10/27	26	19.58	4.7	19.72	19.65	21.3	115,403	0.02%
2020/10/26	9	19.68	31	19.82	19.80	-22	113,934	-0.02%
2020/10/23	7	18.69	3	18.25	18.60	4	109,416	0.00%
2020/10/22	4	17.79	10	17.90	17.90	-6	106,951	-0.01%
2020/10/21	1	17.85	5	17.96	17.85	-4	106,336	0.00%
2020/10/20	7	17.75	2	17.78	17.95	5	105,733	0.00%
2020/10/19	30	18.00	40	17.91	17.85	-10	104,644	-0.01%
2020/10/16	8	17.68	0	0.00	17.65	8	103,316	0.01%
2020/10/15	40	17.33	33	17.44	17.50	7	101,167	0.01%
2020/10/14	1	16.80	2	17.08	17.15	-1	99,905	0.00%
2020/10/13	1	16.95	36	16.87	17.00	-35	98,781	-0.04%
2020/10/12	4	16.24	7	16.34	16.30	-3	96,201	0.00%
2020/10/08	1,807	16.59	9	16.51	16.65	1,798	95,101	1.89%	大買/鉅額交易
2020/10/07	3	16.65	0	0.00	16.65	3	94,341	0.00%
2020/10/06	8	16.27	1	16.30	16.45	7	93,537	0.01%
2020/10/05	10.2	16.33	16	16.18	16.45	-5.8	92,554	-0.01%
2020/09/30	0	0.00	21	15.85	15.85	-21	90,775	-0.02%
2020/09/29	27	15.63	10	15.58	15.45	17	89,783	0.02%
2020/09/28	563	15.55	40	15.30	15.55	523	88,723	0.59%	大買/鉅額交易
2020/09/25	84	15.37	85	15.17	15.40	-1	88,039	0.00%
2020/09/24	7	14.93	3	14.88	14.80	4	85,793	0.00%
2020/09/23	24	15.17	0	0.00	15.20	24	83,579	0.03%
2020/09/22	10	15.80	0	0.00	15.80	10	79,654	0.01%
2020/09/18	11	16.01	0	0.00	16.05	11	77,335	0.01%
2020/09/17	2	16.13	0	0.00	16.10	2	76,254	0.00%
2020/09/16	17	15.99	0	0.00	16.10	17	74,588	0.02%
2020/09/15	20	16.77	0	0.00	16.90	20	71,108	0.03%
2020/09/14	19	16.89	13	17.41	16.50	6	69,318	0.01%
2020/09/11	31	18.61	0	0.00	17.70	31	64,199	0.05%
2020/09/10	15	19.25	40	19.10	19.05	-25	60,379	-0.04%
2020/09/09	10	18.73	4	18.96	19.00	6	59,235	0.01%
2020/09/08	71	18.70	65.1	18.75	18.70	5.9	57,847	0.01%
2020/09/07	40	19.06	1,600	19.20	18.80	-1,560	55,986	-2.79%	大賣/鉅額交易
2020/09/04	1,590	18.53	1	18.30	18.80	1,589	52,869	3.01%	大買/鉅額交易
2020/09/03	0	0.00	5	18.06	18.20	-5	51,321	-0.01%
2020/09/02	7	17.34	15	17.46	17.60	-8	49,450	-0.02%
2020/09/01	52	17.12	256	17.10	17.20	-204	48,390	-0.42%	大賣/鉅額交易
2020/08/31	211	17.15	5	17.18	17.40	206	46,838	0.44%	大買/鉅額交易
2020/08/28	11	16.33	0	0.00	16.35	11	43,576	0.03%
2020/08/27	2	16.40	0	0.00	16.25	2	42,409	0.00%
2020/08/26	18	16.43	64	16.57	16.45	-46	41,223	-0.11%
2020/08/25	80	15.65	45	16.28	16.30	35	39,046	0.09%
2020/08/24	1	15.20	5	15.25	15.20	-4	34,943	-0.01%
2020/08/21	48	15.17	45	15.20	15.20	3	34,183	0.01%
2020/08/20	104	15.58	112	14.94	15.00	-8	32,488	-0.02%	大買/大賣/
2020/08/19	75	15.53	89	15.31	15.40	-14	29,075	-0.05%
2020/08/18	51	15.05	62	15.11	15.20	-11	26,709	-0.04%
2020/08/17	34	13.99	24	14.70	14.90	10	23,874	0.04%
2020/08/14	0	0.00	20	13.20	13.55	-20	21,723	-0.09%
2020/08/13	1	12.35	1	12.30	12.35	0	19,151	0.00%
2020/08/12	1	12.05	2	12.15	12.20	-1	18,795	-0.01%
2020/08/11	14	12.46	3	12.45	12.45	11	18,327	0.06%
2020/08/10	20	12.50	9	12.05	12.50	11	16,859	0.07%
2020/08/07	0	0.00	42	11.30	11.40	-42	15,756	-0.27%
2020/08/06	1	11.10	0	0.00	11.15	1	15,304	0.01%
2020/07/30	0	0.00	3	11.00	11.05	-3	15,056	-0.02%
2020/07/29	0	0.00	0.2	10.95	10.95	-0.2	15,078	0.00%
2020/07/28	0	0.00	3	10.85	10.70	-3	15,109	-0.02%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/17	2	10.95	0	0.00	10.85	2	16,106	0.01%
2020/07/14	0	0.00	2	10.75	10.70	-2	16,443	-0.01%
2020/07/09	0	0.00	5	11.10	11.05	-5	16,775	-0.03%
2020/07/08	2	11.25	0	0.00	11.15	2	16,764	0.01%
2020/07/07	0	0.00	23	11.20	11.25	-23	16,658	-0.14%
2020/07/06	3	11.05	0	0.00	11.15	3	16,800	0.02%
2020/07/03	2	11.15	0	0.00	11.15	2	16,619	0.01%
2020/07/02	2	10.90	8	10.85	10.80	-6	16,356	-0.04%
2020/07/01	2	10.90	0	0.00	10.85	2	16,423	0.01%
2020/06/23	0	0.00	21	10.84	10.75	-21	16,845	-0.12%
2020/06/22	0	0.00	0.1	10.75	10.75	-0.1	16,764	0.00%
2020/06/19	0	0.00	2	10.80	10.80	-2	16,841	-0.01%
2020/06/18	11	10.90	0	0.00	11.00	11	16,660	0.07%
2020/06/16	3	10.90	0	0.00	11.25	3	16,725	0.02%
2020/06/12	2	10.78	0	0.00	10.85	2	17,087	0.01%
2020/06/11	18	11.03	0	0.00	10.95	18	17,309	0.10%
2020/06/10	11	11.30	0	0.00	11.25	11	17,420	0.06%
2020/06/09	4	11.31	0	0.00	11.30	4	17,670	0.02%
2020/06/08	30	11.42	0	0.00	11.35	30	17,874	0.17%
2020/06/05	5	11.45	1	11.40	11.40	4	17,760	0.02%
2020/06/03	20	11.25	2	11.25	11.30	18	17,902	0.10%
2020/06/02	0	0.00	5	11.20	11.25	-5	17,855	-0.03%
2020/06/01	0	0.00	63	11.20	11.20	-63	18,068	-0.35%
2020/05/29	0	0.00	70	10.90	10.90	-70	17,956	-0.39%
2020/05/27	2	10.85	0	0.00	10.85	2	17,467	0.01%
2020/05/26	5	10.95	0	0.00	10.95	5	17,513	0.03%
2020/05/21	70	11.00	0	0.00	11.00	70	17,444	0.40%
2020/05/20	0	0.00	10	10.85	10.75	-10	16,708	-0.06%
2020/05/19	0	0.00	10	10.95	10.70	-10	16,592	-0.06%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/12	2	10.55	21	10.50	10.50	-19	16,654	-0.11%
2020/05/11	7	10.81	0	0.00	10.75	7	16,641	0.04%
2020/05/06	0	0.00	7	10.55	10.55	-7	16,635	-0.04%
2020/05/05	25	10.72	0	0.00	10.65	25	16,636	0.15%
2020/05/04	7	10.73	0	0.00	10.75	7	16,637	0.04%
2020/04/30	16	10.95	2	10.95	11.10	14	16,615	0.08%
2020/04/29	0	0.00	2	10.80	10.70	-2	16,169	-0.01%
2020/04/22	2	9.71	0	0.00	9.88	2	16,290	0.01%
2020/04/21	2	9.96	0	0.00	9.88	2	16,366	0.01%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/17	2	10.50	0	0.00	10.25	2	16,085	0.01%
2020/04/15	0	0.00	2	10.70	10.35	-2	16,298	-0.01%
2020/04/13	0	0.00	10	10.05	10.05	-10	15,991	-0.06%
2020/04/09	10	10.20	4	10.00	10.25	6	16,548	0.04%
2020/04/08	40	9.66	0	0.00	9.66	40	16,231	0.25%
2020/04/06	2	8.98	0	0.00	9.11	2	15,969	0.01%
2020/04/01	2	9.14	0	0.00	9.10	2	15,850	0.01%
2020/03/31	4	9.20	0	0.00	9.25	4	15,718	0.03%
2020/03/30	2	9.16	0	0.00	9.23	2	15,543	0.01%
2020/03/27	2	9.62	0	0.00	9.40	2	15,373	0.01%
2020/03/26	2	9.65	0	0.00	9.67	2	15,138	0.01%
2020/03/24	1	9.72	0	0.00	9.44	1	14,981	0.01%
2020/03/20	1	9.53	0	0.00	9.60	1	14,994	0.01%
2020/03/16	2	10.50	0	0.00	9.86	2	14,019	0.01%
2020/03/09	0	0.00	2	11.55	11.40	-2	12,959	-0.02%
2020/03/06	2	11.60	0	0.00	11.70	2	12,639	0.02%
2020/03/05	0	0.00	2	11.85	11.85	-2	12,641	-0.02%
2020/03/04	0	0.00	5	11.55	11.55	-5	12,447	-0.04%
2020/03/03	0	0.00	2.6	11.41	11.40	-2.6	12,316	-0.02%
2020/03/02	1	11.40	1	11.40	11.40	0	12,380	0.00%
2020/02/24	2	11.65	0	0.00	11.55	2	12,302	0.02%
2020/02/17	0	0.00	1	11.60	11.55	-1	12,340	-0.01%
2020/02/14	0	0.00	1	11.75	11.75	-1	12,177	-0.01%
2020/02/04	0	0.00	12	11.55	11.60	-12	13,085	-0.09%
2020/01/31	4	11.70	0	0.00	11.75	4	13,329	0.03%
2020/01/30	0	0.00	5	12.25	11.80	-5	13,347	-0.04%
2020/01/20	1	13.10	0	0.00	12.95	1	13,050	0.01%
2020/01/14	0	0.00	8	13.22	13.20	-8	13,241	-0.06%
2020/01/10	0	0.00	2	13.15	13.15	-2	13,087	-0.02%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	4	13.03	0	0.00	13.00	4	12,401	0.03%
2020/01/03	0	0.00	8	12.95	13.00	-8	12,096	-0.07%
2019/12/25	0	0.00	0.4	12.50	12.55	-0.4	11,797	0.00%
2019/12/18	3	12.65	1	12.65	12.65	2	11,984	0.02%
2019/12/16	0	0.00	3	12.40	12.45	-3	11,701	-0.03%
2019/12/10	0.7	12.30	0	0.00	12.25	0.7	11,682	0.01%
2019/12/05	10	12.35	5	12.35	12.35	5	11,600	0.04%
2019/12/02	2	12.35	10	12.45	12.30	-8	11,381	-0.07%
2019/11/29	0	0.00	5	12.40	12.40	-5	11,292	-0.04%
2019/11/25	1	12.35	0	0.00	12.35	1	10,860	0.01%
2019/11/22	2	12.40	0	0.00	12.40	2	10,857	0.02%
2019/11/11	8	12.55	0	0.00	12.70	8	11,327	0.07%
2019/10/29	2	12.83	0	0.00	12.70	2	10,954	0.02%
2019/10/28	1	13.00	1	13.10	13.05	0	11,109	0.00%
2019/10/24	10	13.10	0	0.00	13.10	10	11,016	0.09%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/07	1	12.80	0.3	12.75	12.75	0.8	12,237	0.01%
2019/10/01	0	0.00	3	13.20	13.25	-3	12,417	-0.02%
2019/09/26	0	0.00	3	13.10	13.10	-3	12,573	-0.02%
2019/09/20	10	13.10	0	0.00	13.10	10	13,139	0.08%
2019/09/19	2	13.18	0	0.00	13.10	2	13,148	0.02%
2019/09/16	0.9	13.00	0	0.00	13.00	0.9	13,336	0.01%
2019/09/11	0	0.00	4	13.10	13.10	-4	13,369	-0.03%
2019/09/04	0	0.00	60	12.90	12.90	-60	12,923	-0.46%
2019/08/20	2	12.50	0	0.00	12.50	2	12,885	0.02%
2019/08/16	20	12.50	0	0.00	12.65	20	12,780	0.16%
2019/08/14	0	0.00	1	12.90	12.90	-1	12,447	-0.01%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/07/30	0	0.00	1	14.60	14.25	-1	11,591	-0.01%
2019/07/24	0	0.00	12.5	13.84	13.75	-12.5	11,420	-0.11%
2019/07/22	0	0.00	3	14.17	14.15	-3	11,146	-0.03%
2019/07/19	0	0.00	5	13.64	13.65	-5	10,570	-0.05%
2019/07/18	0	0.00	1	13.50	13.50	-1	10,554	-0.01%
2019/07/16	0	0.00	2	13.40	13.45	-2	11,011	-0.02%
2019/07/09	0	0.00	3	13.25	13.40	-3	12,327	-0.02%
2019/07/04	3	13.55	0	0.00	13.50	3	11,989	0.03%
2019/07/02	0	0.00	2	13.25	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	2	12.95	13.10	-2	11,539	-0.02%
2019/06/24	0	0.00	2	12.50	12.50	-2	11,265	-0.02%
2019/06/20	1	12.45	2	12.40	12.50	-1	11,438	-0.01%
2019/05/31	0	0.00	40	12.05	12.10	-40	11,382	-0.35%
2019/05/30	20	11.95	0	0.00	11.90	20	11,414	0.18%
2019/05/29	20	11.90	0	0.00	11.90	20	11,482	0.17%
2019/05/23	43	12.00	0	0.00	11.95	43	12,022	0.36%
2019/05/17	5	12.05	0	0.00	12.05	5	12,242	0.04%
2019/05/16	2	12.30	0	0.00	12.30	2	12,273	0.02%
2019/05/14	1	12.35	0	0.00	12.35	1	12,283	0.01%
2019/05/02	3	13.70	0	0.00	13.75	3	10,789	0.03%
2019/04/30	0	0.00	3	13.55	13.55	-3	10,535	-0.03%
2019/04/29	0	0.00	4	13.40	13.40	-4	10,393	-0.04%
2019/04/26	0	0.00	8	13.15	13.30	-8	10,284	-0.08%
2019/04/25	0	0.00	10	13.30	13.40	-10	10,233	-0.10%
2019/04/22	17	13.43	8	13.40	13.30	9	9,816	0.09%
2019/04/19	13	12.87	10	12.95	12.95	3	9,401	0.03%
2019/04/18	0	0.00	5	12.65	12.60	-5	8,979	-0.06%
2019/04/16	5	12.80	0	0.00	12.65	5	8,641	0.06%
2019/04/15	0	0.00	3	12.65	12.60	-3	8,450	-0.04%
2019/04/11	0	0.00	5	12.20	12.20	-5	8,020	-0.06%
2019/04/09	0	0.00	0.1	12.00	12.05	-0.1	7,981	0.00%
2019/03/27	3	11.70	0	0.00	11.70	3	8,052	0.04%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/20	0	0.00	2	12.15	12.15	-2	8,494	-0.02%
2019/03/15	0	0.00	4	12.10	12.20	-4	8,818	-0.05%
2019/03/11	0.5	12.20	0	0.00	12.20	0.5	9,543	0.00%
2019/03/07	0	0.00	1	12.15	12.15	-1	11,056	-0.01%
2019/03/05	0	0.00	70	12.20	12.20	-70	11,745	-0.60%
2019/02/27	72	12.55	1	12.45	12.45	71	11,874	0.60%
2019/02/26	0	0.00	1	12.55	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	6	12.33	12.25	-6	11,552	-0.05%
2019/02/21	0	0.00	11	12.09	12.25	-11	11,478	-0.10%
2019/02/13	0	0.00	3	11.85	11.85	-3	11,295	-0.03%
2019/02/12	1	11.85	3	11.90	11.90	-2	11,316	-0.02%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/25	0	0.00	1	12.05	12.05	-1	11,464	-0.01%
2019/01/21	0	0.00	1	12.10	12.05	-1	11,868	-0.01%
2019/01/18	0	0.00	2	12.08	12.05	-2	11,933	-0.02%
2019/01/10	0	0.00	11.1	11.95	12.00	-11.1	12,443	-0.09%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/25	3	11.85	0	0.00	11.85	3	12,773	0.02%
2018/12/20	0.6	12.30	0	0.00	12.30	0.6	12,629	0.00%
2018/12/17	0	0.00	1	12.80	12.85	-1	12,300	-0.01%
2018/12/14	0	0.00	11	12.47	12.50	-11	12,009	-0.09%
2018/12/13	0	0.00	6	12.38	12.50	-6	12,011	-0.05%
2018/12/05	0	0.00	12	12.16	12.20	-12	11,076	-0.11%
2018/12/04	10	12.20	0	0.00	12.25	10	10,963	0.09%
2018/12/03	5	11.95	1	12.00	11.95	4	10,609	0.04%
2018/11/30	13	11.85	15	11.90	11.65	-2	10,062	-0.02%
2018/11/29	6	12.11	1	12.00	12.00	5	9,059	0.06%
2018/11/28	5	11.70	43	11.87	12.15	-38	8,833	-0.43%
2018/11/26	2	11.75	2	11.65	11.65	0	8,199	0.00%
2018/11/22	0	0.00	3	11.60	11.60	-3	8,228	-0.04%
2018/11/21	0	0.00	60	11.78	11.70	-60	8,322	-0.72%
2018/11/06	0	0.00	5.3	11.30	11.30	-5.3	8,073	-0.07%
2018/11/05	50	11.45	0	0.00	11.40	50	8,110	0.62%
2018/11/01	1	11.25	1	11.25	11.25	0	8,056	0.00%
2018/10/31	31	11.50	4	11.35	11.40	27	8,066	0.33%
2018/10/23	10	11.95	0	0.00	11.85	10	8,012	0.12%
2018/10/19	3	12.10	5	12.15	12.35	-2	7,969	-0.03%
2018/10/18	0	0.00	7	12.13	12.15	-7	7,878	-0.09%
2018/10/11	15	11.79	21	11.70	11.55	-6	7,688	-0.08%
2018/10/09	1	12.50	10	12.70	12.55	-9	7,394	-0.12%
2018/10/08	0	0.00	1	12.65	12.45	-1	7,373	-0.01%
2018/10/04	0	0.00	12	12.80	12.80	-12	7,409	-0.16%
2018/09/28	2	12.85	0	0.00	12.80	2	7,596	0.03%
2018/09/27	2	13.05	0	0.00	13.05	2	7,588	0.03%
2018/09/25	2	12.90	0	0.00	12.90	2	7,581	0.03%
2018/09/20	3	12.55	0	0.00	12.60	3	7,933	0.04%
2018/09/19	3	12.70	0	0.00	12.70	3	8,140	0.04%
2018/09/11	0.3	12.30	10	12.20	12.30	-9.7	8,988	-0.11%
2018/09/07	1	12.50	0	0.00	12.35	1	8,996	0.01%
2018/09/05	6	12.80	0	0.00	12.70	6	8,928	0.07%
2018/08/30	1	12.90	0	0.00	12.85	1	9,112	0.01%
2018/08/20	0	0.00	19	13.35	13.10	-19	9,333	-0.20%
2018/08/17	0	0.00	20	13.20	13.00	-20	9,325	-0.21%
2018/08/14	0	0.00	19	13.55	13.50	-19	10,051	-0.19%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/08	0	0.00	10	14.10	14.15	-10	10,192	-0.10%
2018/08/07	5.3	14.34	0	0.00	14.35	5.3	10,188	0.05%
2018/08/02	0	0.00	35	13.91	13.85	-35	10,189	-0.34%
2018/07/30	0	0.00	1	13.75	13.75	-1	10,216	-0.01%
2018/07/18	0	0.00	3	13.37	13.40	-3	11,359	-0.03%
2018/07/17	0	0.00	5	13.10	13.20	-5	11,352	-0.04%
2018/07/16	0	0.00	5	13.10	13.00	-5	11,369	-0.04%
2018/07/09	0	0.00	1	12.90	12.85	-1	11,692	-0.01%
2018/07/03	0	0.00	1	13.20	13.20	-1	11,842	-0.01%
2018/06/29	3	12.92	0	0.00	13.00	3	11,668	0.03%
2018/06/27	6	13.18	0	0.00	13.05	6	11,368	0.05%
2018/06/26	3	13.30	0	0.00	13.30	3	11,309	0.03%
2018/06/25	1	13.90	0	0.00	13.80	1	11,240	0.01%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/21	1	14.30	1	14.40	14.25	0	11,323	0.00%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/15	0	0.00	111	14.75	14.80	-111	14,406	-0.77%	大賣/鉅額交易
2018/05/11	0	0.00	6	14.90	14.95	-6	15,437	-0.04%
2018/05/10	5	14.95	5	15.00	14.95	0	15,718	0.00%
2018/05/07	6	15.15	2	15.05	14.95	4	15,977	0.03%
2018/04/19	52	14.93	50	15.00	14.95	2	18,319	0.01%
2018/04/17	0	0.00	58	14.75	14.70	-58	18,938	-0.31%
2018/04/13	1	15.00	0	0.00	15.05	1	19,558	0.01%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/10	10	15.10	0	0.00	15.10	10	24,086	0.04%
2018/04/09	13	15.18	0	0.00	15.15	13	26,348	0.05%
2018/04/03	5	15.05	0	0.00	15.15	5	28,495	0.02%
2018/04/02	10	15.20	0	0.00	15.20	10	28,675	0.03%
2018/03/31	0	0.00	0.3	15.15	15.15	-0.3	28,786	0.00%
2018/03/29	40	15.08	0	0.00	15.05	40	29,102	0.14%
2018/03/23	2	15.40	2	15.40	15.40	0	29,609	0.00%
2018/03/20	2	16.00	5	16.15	16.15	-3	29,294	-0.01%
2018/03/19	1	16.05	0	0.00	16.20	1	29,292	0.00%
2018/03/12	0	0.00	3	15.85	15.85	-3	31,022	-0.01%
2018/03/01	38	15.85	0	0.00	15.90	38	32,670	0.12%
2018/02/23	5	15.65	0	0.00	15.50	5	32,621	0.02%
2018/02/12	0	0.00	2	15.15	15.10	-2	32,807	-0.01%
2018/02/09	7	15.11	0	0.00	15.10	7	32,797	0.02%
2018/02/08	1	15.55	0	0.00	15.25	1	32,727	0.00%
2018/02/07	3	15.75	0	0.00	15.50	3	32,820	0.01%
2018/02/06	15	15.87	10	15.95	15.30	5	33,097	0.02%
2018/02/05	2	16.25	0	0.00	16.45	2	32,631	0.01%
2018/02/02	4	16.94	1	17.00	16.80	3	32,616	0.01%
2018/01/31	4	17.25	0	0.00	17.25	4	32,975	0.01%
2018/01/26	0	0.00	4	17.25	17.25	-4	33,972	-0.01%
2018/01/25	2	17.35	9	17.44	17.40	-7	34,056	-0.02%
2018/01/24	5	17.50	1	17.50	17.60	4	34,671	0.01%
2018/01/23	3	17.15	0	0.00	17.15	3	34,505	0.01%
2018/01/22	14	17.75	0	0.00	17.50	14	34,772	0.04%
2018/01/19	10	18.05	0	0.00	18.05	10	34,455	0.03%
2018/01/18	12	18.20	0	0.00	18.10	12	34,640	0.03%
2018/01/17	1	18.10	1	18.05	18.05	0	34,805	0.00%
2018/01/15	1	18.10	0	0.00	18.05	1	35,990	0.00%
2018/01/11	11	18.19	20	17.98	17.85	-9	35,930	-0.03%
2018/01/10	5	17.75	3	17.98	17.75	2	35,893	0.01%
2018/01/09	20	18.25	58.5	18.16	18.20	-38.5	35,609	-0.11%
2018/01/08	2	18.30	3	18.37	18.40	-1	35,487	0.00%
2018/01/05	16	18.55	3	18.50	18.70	13	35,212	0.04%
2018/01/04	7	17.72	4	17.78	18.15	3	32,858	0.01%
2018/01/03	27	18.16	2	18.00	17.70	25	31,810	0.08%
2018/01/02	2	17.93	2	17.95	17.95	0	29,691	0.00%