長榮 (2603)-華南永昌-東勢券商分點個股進出

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
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
24,956張
產業
上市航運類股
4770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－華南永昌-東勢券商分點個股進出

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

華南永昌-東勢券商分點個股進出
華南永昌-東勢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
2024/12/03	0	0.00	3	227.00	229.00	-3	24,406	-0.01%
2024/12/02	2	220.50	1	221.00	221.00	1	24,149	0.00%
2024/11/29	1.7	217.88	2	217.75	217.00	-0.3	24,267	0.00%
2024/11/28	12	215.58	12	216.71	217.00	0	24,177	0.00%
2024/11/27	11.5	216.66	18.5	214.28	214.00	-6.9	23,944	-0.03%
2024/11/26	5.1	227.99	1	229.50	229.50	4.1	23,025	0.02%
2024/11/25	5.3	227.76	0.1	234.00	228.00	5.2	23,013	0.02%
2024/11/22	0.7	235.21	5	237.00	236.00	-4.3	22,455	-0.02%
2024/11/21	2	239.00	2.2	237.47	239.00	-0.2	22,260	0.00%
2024/11/20	4.9	237.95	6.2	238.24	233.50	-1.3	21,992	-0.01%
2024/11/19	0.3	234.32	6.1	233.66	236.00	-5.8	21,542	-0.03%
2024/11/18	3	227.50	0	224.50	224.50	3	21,096	0.01%
2024/11/15	3	225.01	8.1	224.63	227.50	-5.1	20,934	-0.02%
2024/11/14	1.3	218.86	1	220.50	220.00	0.3	20,504	0.00%
2024/11/13	5	221.00	10.1	218.02	219.50	-5.1	20,347	-0.03%
2024/11/12	8	220.88	7	221.36	220.50	1	20,598	0.00%
2024/11/11	0.1	219.00	2.4	220.00	220.50	-2.3	20,599	-0.01%
2024/11/08	2.7	219.02	2	220.00	218.00	0.7	20,805	0.00%
2024/11/07	2.2	211.73	1	213.00	214.50	1.2	21,051	0.01%
2024/11/06	2	215.00	2	216.75	217.00	0	20,919	0.00%
2024/11/05	1	216.00	6.1	216.72	217.50	-5.1	21,084	-0.02%
2024/11/04	1.3	212.86	0	0.00	210.50	1.3	21,189	0.01%
2024/11/01	3.1	208.32	6	210.17	213.00	-2.9	21,447	-0.01%
2024/10/29	1	202.50	0	0.00	204.50	1	21,345	0.00%
2024/10/28	1	208.50	0	0.00	206.00	1	21,338	0.00%
2024/10/25	0	0.00	3	207.33	207.50	-3	21,373	-0.01%
2024/10/24	1	205.00	0.3	205.06	205.00	0.7	21,460	0.00%
2024/10/23	0	204.50	5	205.00	205.50	-5	21,356	-0.02%
2024/10/22	0	0.00	10.2	207.51	206.00	-10.2	21,478	-0.05%
2024/10/21	0	0.00	3	204.00	204.00	-3	21,688	-0.01%
2024/10/17	0	0.00	1	192.00	196.50	-1	21,944	0.00%
2024/10/15	0.1	188.00	0	0.00	187.50	0.1	22,562	0.00%
2024/10/14	2.2	187.23	0	0.00	187.00	2.2	22,741	0.01%
2024/10/09	1.2	186.21	0	0.00	183.50	1.2	23,083	0.01%
2024/10/08	0	188.00	1	188.50	189.00	-1	23,035	0.00%
2024/10/07	0.2	187.00	1.1	183.68	188.00	-0.9	23,379	0.00%
2024/10/04	16.2	186.14	2	186.00	186.00	14.2	24,023	0.06%
2024/10/01	0	0.00	0.3	204.22	204.50	-0.3	23,485	0.00%
2024/09/30	3	202.98	0.2	201.50	201.00	2.9	23,584	0.01%
2024/09/27	0	208.44	1.3	209.04	212.00	-1.3	23,407	-0.01%
2024/09/26	5.3	209.51	7.6	211.58	206.00	-2.3	23,270	-0.01%
2024/09/25	9.8	204.65	4.1	208.71	209.50	5.7	22,822	0.02%
2024/09/24	3	200.00	13	203.50	204.00	-10	22,341	-0.04%
2024/09/23	2	194.00	3	193.33	195.00	-1	21,956	0.00%
2024/09/20	1	189.97	1	188.50	189.00	0	22,111	0.00%
2024/09/19	0	0.00	20	188.50	190.00	-20	22,249	-0.09%
2024/09/18	20	186.00	21	187.00	187.00	-1	22,309	0.00%
2024/09/11	0	0.00	1	182.00	182.50	-1	23,101	0.00%
2024/09/09	1	176.50	1	178.00	179.00	0	23,706	0.00%
2024/09/06	0	180.00	0	0.00	180.00	0	24,181	0.00%
2024/09/04	2	174.50	3	178.67	178.50	-1	27,045	0.00%
2024/09/03	0	0.00	2	183.00	182.00	-2	27,320	-0.01%
2024/09/02	1	182.50	0	0.00	182.00	1	27,956	0.00%
2024/08/30	2	187.00	0.8	186.50	188.00	1.3	28,508	0.00%
2024/08/27	1	184.00	0.1	184.50	183.50	0.9	30,196	0.00%
2024/08/26	20	189.25	0	0.00	189.00	20	30,277	0.07%
2024/08/23	4.1	189.73	2	189.50	189.50	2.1	30,842	0.01%
2024/08/22	1	188.00	11	188.05	189.00	-10	31,560	-0.03%
2024/08/21	10	187.00	1.2	187.72	187.50	8.8	32,919	0.03%
2024/08/20	0	188.00	10	188.50	188.50	-10	33,796	-0.03%
2024/08/19	1	186.50	1	186.00	187.00	0	33,939	0.00%
2024/08/16	11	184.14	2	185.50	186.00	9	34,363	0.03%
2024/08/15	6	185.00	19	185.24	185.50	-13	34,813	-0.04%
2024/08/14	0	181.00	10	181.50	181.50	-10	35,448	-0.03%
2024/08/12	1.8	177.93	5	179.20	180.00	-3.3	36,728	-0.01%
2024/08/09	0	0.00	2	176.00	173.00	-2	37,588	-0.01%
2024/08/08	5	172.40	0	0.00	172.50	5	39,654	0.01%
2024/08/07	1	165.50	4	173.13	177.00	-3	41,867	-0.01%
2024/08/06	4	168.36	6	168.83	165.50	-2	43,387	0.00%
2024/08/05	2.2	160.50	3	160.50	160.50	-0.8	43,701	0.00%
2024/08/02	22.1	171.67	20	174.00	171.00	2.1	43,980	0.00%
2024/08/01	1	174.50	0	174.50	175.00	1	43,967	0.00%
2024/07/31	0	170.50	1	170.50	170.50	-1	43,958	0.00%
2024/07/30	0.1	167.00	0.6	164.00	167.00	-0.6	44,106	0.00%
2024/07/29	11.2	161.97	0	0.00	162.00	11.2	44,427	0.03%
2024/07/26	0	164.00	10	163.50	165.50	-10	44,667	-0.02%
2024/07/23	2.3	167.35	0	0.00	167.00	2.3	45,288	0.01%
2024/07/22	2.2	159.62	3.2	160.57	162.00	-1	45,950	0.00%
2024/07/19	3.2	168.99	2	167.25	167.00	1.2	45,628	0.00%
2024/07/18	10.1	172.25	10	172.35	173.00	0.1	45,807	0.00%
2024/07/17	3.2	169.23	1.6	171.23	172.00	1.6	45,888	0.00%
2024/07/16	0.3	172.33	0	0.00	171.50	0.3	46,015	0.00%
2024/07/15	2.2	171.73	1.4	173.36	173.50	0.8	46,617	0.00%
2024/07/12	1	172.49	0	0.00	173.50	1	46,614	0.00%
2024/07/11	10	176.50	1	177.00	176.00	9	46,592	0.02%
2024/07/10	1	177.00	1	176.50	177.00	0	46,946	0.00%
2024/07/09	2.2	178.72	3.1	178.83	178.00	-0.8	47,224	0.00%
2024/07/08	11.3	174.80	8.1	174.44	175.50	3.3	47,093	0.01%
2024/07/05	3.5	185.73	0	0.00	184.00	3.5	46,790	0.01%
2024/07/04	1.1	189.22	0	0.00	188.50	1.1	46,600	0.00%
2024/07/03	0.1	193.00	2	194.75	191.00	-2	46,645	0.00%
2024/07/02	2	191.25	1.2	192.93	190.50	0.9	46,558	0.00%
2024/07/01	2	194.00	2	195.25	192.00	0	46,537	0.00%
2024/06/28	0.2	194.00	0	0.00	193.00	0.2	46,900	0.00%
2024/06/27	5.2	192.66	3	193.00	194.50	2.2	47,323	0.00%
2024/06/26	1.3	200.62	15	200.50	200.00	-13.7	48,670	-0.03%
2024/06/25	10.9	201.97	0	0.00	202.00	10.9	49,224	0.02%
2024/06/24	2.3	202.65	1	204.00	201.00	1.3	49,449	0.00%
2024/06/21	15	205.40	0	0.00	204.00	15	49,705	0.03%
2024/06/20	10	204.00	0	0.00	204.50	10	49,691	0.02%
2024/06/19	1.2	201.92	2	202.75	200.50	-0.8	50,266	0.00%
2024/06/18	1.1	199.05	1	199.50	199.00	0.1	50,623	0.00%
2024/06/17	3	199.67	2.1	200.01	200.00	0.9	51,854	0.00%
2024/06/14	17.1	196.22	17.4	198.26	199.00	-0.4	52,569	0.00%
2024/06/13	6.1	197.62	5.1	197.84	192.50	1	52,816	0.00%
2024/06/12	16.7	188.64	17	191.32	191.50	-0.3	53,870	0.00%
2024/06/11	23.2	202.42	75	199.95	197.50	-51.8	53,483	-0.10%
2024/06/07	22.4	219.71	2	220.25	218.00	20.4	52,523	0.04%
2024/06/06	10.1	219.11	45.1	220.51	222.00	-35	52,489	-0.07%
2024/06/05	82	218.90	4	217.50	217.00	78	52,243	0.15%
2024/06/04	2	211.50	6	211.83	211.00	-4	52,542	-0.01%
2024/06/03	3.8	215.76	4	213.13	215.50	-0.2	52,649	0.00%
2024/05/31	9.5	216.74	4.1	216.30	210.50	5.4	52,398	0.01%
2024/05/30	4.4	217.30	10.2	217.37	218.50	-5.8	51,869	-0.01%
2024/05/29	8.1	220.88	8	222.63	218.00	0.1	52,114	0.00%
2024/05/28	3	225.50	33	225.18	218.50	-30	51,670	-0.06%
2024/05/27	58.2	218.86	60.5	220.86	223.00	-2.3	51,350	0.00%
2024/05/24	1	219.49	9.2	218.24	219.50	-8.2	50,090	-0.02%
2024/05/23	30	209.50	0	0.00	209.00	30	49,140	0.06%
2024/05/22	8	209.25	3	209.00	209.00	5	49,158	0.01%
2024/05/21	4.9	209.02	1.5	209.88	208.00	3.4	49,412	0.01%
2024/05/20	5.2	215.44	4.1	217.55	212.50	1.1	49,147	0.00%
2024/05/17	7	216.36	8.3	215.60	210.50	-1.3	48,508	0.00%
2024/05/16	16	209.63	20.4	212.68	217.00	-4.4	47,681	-0.01%
2024/05/15	30.3	205.84	27	204.81	203.50	3.3	46,711	0.01%
2024/05/14	24.6	212.48	36.2	216.53	215.00	-11.6	45,871	-0.03%
2024/05/13	17.4	206.46	24	206.06	205.50	-6.7	43,337	-0.02%
2024/05/10	3.1	190.55	9.8	191.05	193.50	-6.7	41,355	-0.02%
2024/05/09	1	176.50	3	177.00	177.50	-2	39,949	-0.01%
2024/05/08	5.2	172.91	0	0.00	172.50	5.2	39,204	0.01%
2024/05/07	1.6	183.02	2	181.75	178.00	-0.4	38,428	0.00%
2024/05/06	0.1	182.58	0	0.00	180.50	0.1	38,171	0.00%
2024/05/03	6.1	180.34	2	181.00	180.00	4.1	38,082	0.01%
2024/05/02	2.2	184.83	1	189.88	181.50	1.2	37,955	0.00%
2024/04/30	0.5	187.44	0	0.00	189.50	0.5	37,605	0.00%
2024/04/29	8.3	190.97	10.9	191.12	191.50	-2.6	37,284	-0.01%
2024/04/26	3.3	186.05	11.3	187.72	187.00	-8	36,888	-0.02%
2024/04/25	0	0.00	3.1	179.52	181.00	-3.1	36,262	-0.01%
2024/04/24	0	0.00	4	176.25	180.00	-4	36,522	-0.01%
2024/04/23	4	174.63	2	174.50	173.50	2	36,537	0.01%
2024/04/22	2	177.75	7	180.43	174.00	-5	36,681	-0.01%
2024/04/19	1.1	171.93	51	176.41	172.50	-49.9	36,159	-0.14%
2024/04/18	5.1	168.90	0	0.00	168.00	5.1	36,032	0.01%
2024/04/17	0.2	170.75	0	170.50	170.50	0.2	36,093	0.00%
2024/04/16	1.5	173.97	0.2	172.53	170.50	1.3	36,505	0.00%
2024/04/15	2.4	175.96	5	178.40	178.00	-2.6	37,006	-0.01%
2024/04/12	0.1	175.50	1.2	177.25	176.50	-1.2	37,086	0.00%
2024/04/11	1	169.13	6	172.08	175.00	-5	37,542	-0.01%
2024/04/10	0	0.00	3	171.66	169.00	-3	38,445	-0.01%
2024/04/09	0.6	171.00	2	171.50	171.00	-1.4	39,073	0.00%
2024/04/08	1	165.00	5.1	166.14	168.00	-4.1	39,673	-0.01%
2024/04/03	1.1	166.02	2	166.75	165.00	-0.9	39,600	0.00%
2024/04/02	5.1	165.00	2	163.50	165.50	3.1	39,719	0.01%
2024/04/01	17	167.91	2.3	171.48	167.50	14.7	39,542	0.04%
2024/03/29	4	173.13	2.2	175.93	172.00	1.9	39,509	0.00%
2024/03/28	3	174.00	14	174.44	176.00	-11	39,026	-0.03%
2024/03/27	1.1	173.64	3.1	174.16	175.50	-2	38,886	-0.01%
2024/03/26	1.1	172.18	0.2	173.00	171.50	0.9	39,666	0.00%
2024/03/25	1	171.00	1	172.00	173.50	0	40,019	0.00%
2024/03/22	14.5	171.79	1	170.00	170.00	13.5	40,849	0.03%
2024/03/21	1	175.53	4.1	178.77	175.00	-3	41,611	-0.01%
2024/03/20	9.4	180.39	18.4	178.87	176.00	-9	41,532	-0.02%
2024/03/19	11	167.73	5.4	172.82	177.00	5.6	40,415	0.01%
2024/03/18	3.1	163.02	2	162.25	164.50	1.1	39,780	0.00%
2024/03/15	13.5	168.64	0	0.00	166.50	13.5	40,039	0.03%
2024/03/14	23.2	184.61	3.3	184.11	183.50	19.9	38,795	0.05%
2024/03/13	42.7	191.68	17	192.91	191.00	25.7	38,018	0.07%
2024/03/12	0	0.00	3.6	186.86	187.50	-3.6	37,317	-0.01%
2024/03/11	0.5	179.42	2	180.50	180.00	-1.5	36,896	0.00%
2024/03/08	26.6	182.07	17.4	179.46	179.50	9.2	36,775	0.03%
2024/03/07	5	176.50	6.2	177.18	177.50	-1.2	36,257	0.00%
2024/03/06	1.2	170.71	1.2	171.42	171.50	0	35,864	0.00%
2024/03/05	4.1	173.60	0	0.00	173.50	4.1	35,697	0.01%
2024/03/04	0	0.00	8.2	169.52	172.00	-8.2	35,258	-0.02%
2024/03/01	2.1	165.69	5	166.10	165.00	-2.9	34,722	-0.01%
2024/02/29	5	165.00	7.1	165.01	165.50	-2.1	34,435	-0.01%
2024/02/27	8	160.94	0	0.00	159.50	8	33,938	0.02%
2024/02/23	4	159.88	11	161.50	159.50	-7	33,829	-0.02%
2024/02/22	0	162.50	6.6	160.36	162.50	-6.6	33,543	-0.02%
2024/02/21	3	155.67	2	157.50	155.00	1	32,882	0.00%
2024/02/20	0.1	153.00	22	153.91	153.50	-21.9	32,583	-0.07%
2024/02/19	1.8	147.94	1	147.50	149.00	0.8	32,553	0.00%
2024/02/16	1.3	148.31	0	0.00	148.00	1.3	32,785	0.00%
2024/02/15	13.1	147.46	0	0.00	149.00	13.1	33,361	0.04%
2024/02/05	0	0.00	2	152.50	152.00	-2	33,037	-0.01%
2024/02/02	38.1	151.34	31	152.90	150.00	7.1	32,998	0.02%
2024/02/01	3	154.50	15	155.67	157.00	-12	32,542	-0.04%
2024/01/30	0	0.00	10	152.00	151.50	-10	32,035	-0.03%
2024/01/29	11	150.45	1	150.51	151.50	10	32,167	0.03%
2024/01/26	3.1	150.84	0.9	150.50	151.00	2.2	32,157	0.01%
2024/01/25	10	152.50	10	153.00	151.50	0	32,011	0.00%
2024/01/24	0.1	156.00	2	155.75	153.50	-1.9	31,874	-0.01%
2024/01/23	0.1	152.50	2	152.50	152.50	-1.9	31,848	-0.01%
2024/01/22	31.1	152.43	30	149.50	152.50	1.1	31,840	0.00%
2024/01/19	4.2	154.89	3	155.00	155.00	1.2	31,526	0.00%
2024/01/18	1	154.00	6	156.67	158.00	-5	31,319	-0.02%
2024/01/17	4.1	152.95	6	153.00	152.50	-1.9	30,863	-0.01%
2024/01/16	6.2	156.74	5	155.90	153.50	1.2	30,351	0.00%
2024/01/15	38	157.99	35	158.90	158.50	3	29,887	0.01%
2024/01/12	1	153.50	25.9	154.57	156.50	-24.9	29,552	-0.08%
2024/01/11	32	148.64	6	149.42	149.00	26	28,933	0.09%
2024/01/10	5	147.10	7	148.36	148.00	-2	28,833	-0.01%
2024/01/09	48.7	151.18	31.1	154.50	151.50	17.7	28,159	0.06%
2024/01/08	9.2	160.76	5.1	162.29	160.50	4.2	27,201	0.02%
2024/01/05	3.2	161.36	3.6	162.06	162.50	-0.4	26,660	0.00%
2024/01/04	5.8	161.79	41.3	161.93	161.00	-35.5	26,027	-0.14%
2024/01/03	1	154.50	1.4	153.14	155.00	-0.4	25,080	0.00%
2024/01/02	4	150.35	8	151.69	151.00	-4	24,376	-0.02%
2023/12/29	33	143.05	34	143.03	143.50	-1	23,571	0.00%
2023/12/28	35.1	144.38	34	146.40	143.00	1.1	23,503	0.00%
2023/12/27	1.3	150.00	0.1	146.50	147.00	1.3	23,295	0.01%
2023/12/26	31.2	144.44	31	145.90	146.50	0.2	23,118	0.00%
2023/12/25	50.5	142.95	46	144.54	142.00	4.5	22,603	0.02%
2023/12/22	5.3	150.51	4.1	151.63	153.00	1.2	21,338	0.01%
2023/12/21	3	150.17	8.6	150.64	152.00	-5.6	20,511	-0.03%
2023/12/20	3.6	145.65	5	146.85	148.00	-1.5	19,284	-0.01%
2023/12/19	10.7	145.55	22.4	144.80	147.00	-11.7	18,551	-0.06%
2023/12/18	14.4	140.69	6.2	142.45	141.50	8.3	17,480	0.05%
2023/12/15	60.1	133.25	64	133.96	134.00	-4	16,324	-0.02%
2023/12/13	12.7	127.76	9	129.50	129.50	3.7	16,287	0.02%
2023/12/12	20	125.50	63.3	126.23	129.00	-43.3	17,166	-0.25%
2023/12/11	8.3	120.52	8.6	120.77	122.00	-0.3	16,528	0.00%
2023/12/08	0	0.00	10	117.50	118.50	-10	16,123	-0.06%
2023/12/05	1.1	119.27	3	117.50	117.50	-1.9	15,952	-0.01%
2023/12/04	2	118.25	5	117.00	118.50	-3	15,627	-0.02%
2023/12/01	0.1	114.00	3	114.00	114.50	-2.9	15,074	-0.02%
2023/11/30	2.2	111.50	0.2	112.50	112.00	2	15,019	0.01%
2023/11/29	1	112.50	0	0.00	112.00	1	15,059	0.01%
2023/11/28	3	113.83	1	114.00	114.00	2	14,999	0.01%
2023/11/27	0	0.00	11	113.50	113.50	-11	14,933	-0.07%
2023/11/24	1	112.00	0	0.00	113.00	1	14,895	0.01%
2023/11/22	0.2	112.50	0	0.00	112.00	0.2	14,926	0.00%
2023/11/21	2	113.00	0	0.00	113.50	2	14,894	0.01%
2023/11/20	2	114.00	0.1	114.50	114.00	1.9	14,878	0.01%
2023/11/17	20.4	116.23	0	0.00	115.00	20.4	14,806	0.14%
2023/11/16	5	117.00	13	117.00	117.00	-8	14,770	-0.05%
2023/11/15	0.6	114.42	2.1	115.00	115.50	-1.5	14,653	-0.01%
2023/11/14	54.2	113.67	75	114.20	114.00	-20.8	15,129	-0.14%
2023/11/13	1	109.00	1	108.50	108.50	0	14,642	0.00%
2023/11/09	0	0.00	10.1	109.50	109.00	-10.1	14,856	-0.07%
2023/11/08	2	107.50	38.2	107.98	107.50	-36.2	15,081	-0.24%
2023/11/07	11	108.64	0	0.00	108.50	11	15,173	0.07%
2023/11/06	0	0.00	0.2	109.00	109.00	-0.2	15,305	0.00%
2023/11/03	0	0.00	12	112.88	113.00	-12	15,267	-0.08%
2023/11/02	0	0.00	1.2	110.41	110.50	-1.2	15,404	-0.01%
2023/11/01	0	0.00	0	109.00	109.00	0	15,818	0.00%
2023/10/31	0.3	108.00	0	0.00	107.50	0.3	16,245	0.00%
2023/10/30	0	0.00	1	109.00	110.00	-1	16,294	-0.01%
2023/10/27	0	0.00	14	107.82	108.00	-14	16,352	-0.09%
2023/10/26	0	0.00	3	105.83	106.50	-3	16,883	-0.02%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	1	104.00	3.1	104.48	105.00	-2.1	17,749	-0.01%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	5.5	103.03	7.4	102.89	103.50	-1.9	18,343	-0.01%
2023/10/19	1	104.00	1	103.50	103.50	0	18,547	0.00%
2023/10/17	12.1	103.54	10	104.00	103.00	2.1	19,151	0.01%
2023/10/16	2.3	103.28	0	0.00	104.00	2.3	19,727	0.01%
2023/10/13	0	0.00	1	105.00	105.00	-1	20,186	0.00%
2023/10/12	0.2	104.75	0	0.00	106.00	0.2	20,497	0.00%
2023/10/11	17.1	106.20	9	106.00	103.50	8.1	20,907	0.04%
2023/10/06	32.1	111.34	0	112.50	111.00	32.1	21,333	0.15%
2023/10/05	0.1	112.25	1	112.00	112.00	-0.9	21,800	0.00%
2023/10/04	1.1	109.50	3	110.33	110.00	-1.9	22,082	-0.01%
2023/10/03	5.3	112.66	7	111.00	110.50	-1.7	22,392	-0.01%
2023/10/02	8.1	114.06	5	113.50	113.50	3.1	22,820	0.01%
2023/09/27	9.1	115.94	5	116.10	116.00	4.1	24,267	0.02%
2023/09/26	9	115.83	10	116.00	115.50	-1	27,344	0.00%
2023/09/25	2	116.25	0	0.00	116.00	2	28,400	0.01%
2023/09/22	2.1	114.76	1	115.00	114.50	1.1	30,676	0.00%
2023/09/21	31.1	115.68	20	115.50	115.50	11.1	32,343	0.03%
2023/09/20	13	117.54	43	117.49	117.50	-30	32,854	-0.09%
2023/09/19	28	115.30	27.4	116.23	116.00	0.7	33,020	0.00%
2023/09/18	20.1	118.17	20.1	119.13	117.00	0	33,391	0.00%
2023/09/15	5.1	115.25	62.3	116.06	118.50	-57.2	33,494	-0.17%
2023/09/14	11	108.55	2	108.50	109.50	9	32,626	0.03%
2023/09/12	0	106.00	0	0.00	106.50	0	33,615	0.00%
2023/09/11	0	0.00	5	106.50	106.50	-5	33,978	-0.01%
2023/09/08	10	106.50	0	0.00	107.00	10	34,493	0.03%
2023/09/07	0	0.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/06	0	0.00	1	108.00	107.00	-1	35,038	0.00%
2023/09/05	1.1	107.55	3	107.67	108.50	-1.9	35,164	-0.01%
2023/09/04	3	107.00	4	107.00	107.50	-1	35,576	0.00%
2023/08/31	0	0.00	1	105.50	106.50	-1	35,862	0.00%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	0.1	105.50	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	2	104.50	1	104.50	105.00	1	36,584	0.00%
2023/08/25	1	105.50	0	106.50	105.50	1	36,830	0.00%
2023/08/24	2	106.00	4	106.38	106.00	-2	37,012	-0.01%
2023/08/22	3	105.83	3	106.50	106.50	0	37,581	0.00%
2023/08/21	1	105.00	0	0.00	105.00	1	37,731	0.00%
2023/08/18	63	109.40	42	108.36	107.00	21	37,575	0.06%
2023/08/17	1	103.50	11	105.95	106.00	-10	36,942	-0.03%
2023/08/16	13	104.46	0	0.00	104.00	13	36,917	0.04%
2023/08/15	0	0.00	2	106.50	106.00	-2	36,768	-0.01%
2023/08/14	2	105.50	9	106.33	106.50	-7	36,783	-0.02%
2023/08/11	2	106.50	13	107.04	108.00	-11	36,707	-0.03%
2023/08/10	10	106.50	11	107.45	107.00	-1	36,734	0.00%
2023/08/09	28	106.55	0.8	107.00	106.50	27.2	36,859	0.07%
2023/08/08	40.1	107.31	32	107.48	107.50	8.1	36,719	0.02%
2023/08/07	21.1	104.44	11	105.95	106.50	10.1	36,651	0.03%
2023/08/04	3.2	108.66	23.6	106.94	109.00	-20.4	36,474	-0.06%
2023/08/02	3	104.50	2	104.00	105.00	1	36,055	0.00%
2023/08/01	1.1	105.50	1	104.00	105.50	0.1	35,949	0.00%
2023/07/31	36.2	104.94	5	104.10	104.00	31.2	35,838	0.09%
2023/07/28	6	106.67	21.1	107.00	107.50	-15.1	35,459	-0.04%
2023/07/27	2.2	103.41	13	102.65	103.00	-10.8	35,471	-0.03%
2023/07/26	13	102.38	13	102.42	102.00	0	35,888	0.00%
2023/07/25	3	99.90	0	0.00	99.70	3	35,577	0.01%
2023/07/24	5.2	99.08	2	99.80	99.30	3.2	35,591	0.01%
2023/07/21	7	101.78	8	101.63	101.00	-1	35,463	0.00%
2023/07/20	4	100.48	11	99.50	101.00	-7	35,242	-0.02%
2023/07/19	4	99.62	1	100.00	98.10	3	34,939	0.01%
2023/07/18	24.2	99.69	10	98.40	98.60	14.2	34,607	0.04%
2023/07/17	10.4	98.69	4.4	98.51	98.40	6	34,323	0.02%
2023/07/14	27.1	97.51	13	98.14	96.50	14.1	34,205	0.04%
2023/07/13	39.3	96.31	12	97.74	95.90	27.3	34,165	0.08%
2023/07/12	12.1	100.55	1	101.50	100.50	11.1	33,790	0.03%
2023/07/11	18.2	104.50	8.4	103.36	104.00	9.8	33,810	0.03%
2023/07/10	19.5	105.58	1	104.00	104.50	18.5	33,576	0.05%
2023/07/07	2.2	106.84	30	107.60	108.00	-27.8	33,543	-0.08%
2023/07/06	4	106.00	8	106.19	106.50	-4	33,027	-0.01%
2023/07/05	8.2	105.38	39	105.78	107.00	-30.8	32,746	-0.09%
2023/07/04	47.4	107.57	17.7	107.43	105.50	29.7	31,898	0.09%
2023/07/03	11.8	101.29	9	100.97	102.50	2.8	28,846	0.01%
2023/06/30	60	92.12	25	92.48	93.50	35	27,771	0.13%
2023/06/29	19.1	154.66	48.4	154.38	155.00	-29.4	25,531	-0.11%
2023/06/28	10.5	158.33	9	158.78	157.50	1.5	23,792	0.01%
2023/06/27	2	161.00	2.4	161.00	161.00	-0.4	23,207	0.00%
2023/06/26	2	160.00	1	160.00	160.00	1	22,956	0.00%
2023/06/21	11.5	159.83	19	159.13	158.00	-7.5	22,405	-0.03%
2023/06/20	0	0.00	1	163.50	162.50	-1	22,028	0.00%
2023/06/19	8	163.44	6	163.00	162.00	2	21,797	0.01%
2023/06/16	0.2	163.00	3.1	164.52	166.00	-2.9	21,478	-0.01%
2023/06/15	13.5	162.10	37	162.05	162.00	-23.5	21,093	-0.11%
2023/06/14	9	161.67	23	161.04	161.50	-14	21,133	-0.07%
2023/06/13	0	156.50	18	156.53	157.00	-18	21,751	-0.08%
2023/06/12	0	0.00	4.3	155.47	155.50	-4.3	23,770	-0.02%
2023/06/09	3.6	154.96	2	154.50	155.00	1.6	24,470	0.01%
2023/06/08	5	153.90	10	153.70	154.00	-5	24,993	-0.02%
2023/06/07	6	151.42	0	0.00	151.00	6	25,857	0.02%
2023/06/06	1	151.50	1	151.00	151.50	0	26,019	0.00%
2023/06/05	16.1	151.37	0	0.00	151.00	16.1	26,045	0.06%
2023/06/02	5	153.20	1	153.50	152.50	4	26,017	0.02%
2023/06/01	7	153.79	1.4	153.36	153.50	5.6	26,177	0.02%
2023/05/31	14.1	154.18	2	153.50	153.00	12.1	26,502	0.05%
2023/05/30	6	155.00	3	155.67	153.50	3	26,649	0.01%
2023/05/29	0	0.00	23.4	155.50	157.00	-23.4	26,666	-0.09%
2023/05/26	5	150.00	1.2	150.25	152.50	3.8	26,727	0.01%
2023/05/25	9.1	150.61	1	150.00	150.00	8.1	26,905	0.03%
2023/05/24	1	152.00	0	0.00	151.50	1	27,177	0.00%
2023/05/22	10.6	153.12	0	0.00	153.50	10.6	27,619	0.04%
2023/05/19	2	151.00	1	151.00	150.50	1	27,430	0.00%
2023/05/18	4	151.38	4	151.13	151.00	0	27,342	0.00%
2023/05/17	3	151.17	1	151.00	151.00	2	27,418	0.01%
2023/05/16	5.1	151.59	7	150.79	151.00	-1.9	27,540	-0.01%
2023/05/15	4.1	149.62	5.1	152.71	152.50	-1	27,598	0.00%
2023/05/11	5	152.00	5.5	152.86	151.00	-0.5	27,729	0.00%
2023/05/10	0	0.00	2.2	153.52	155.00	-2.2	27,613	-0.01%
2023/05/09	1.6	151.19	1	151.00	151.00	0.6	27,411	0.00%
2023/05/08	5.2	150.21	0	0.00	151.00	5.2	27,731	0.02%
2023/05/05	1	151.00	1	151.50	151.50	0	28,099	0.00%
2023/05/04	10	151.60	3	152.00	150.50	7	28,367	0.02%
2023/05/03	25.7	151.20	10	152.20	150.00	15.7	28,270	0.06%
2023/05/02	12.1	155.41	2.4	155.71	155.50	9.7	27,680	0.04%
2023/04/28	7	161.93	1	162.00	161.50	6	27,264	0.02%
2023/04/27	3	158.83	0	0.00	159.00	3	27,278	0.01%
2023/04/26	7.3	160.36	3	160.00	160.00	4.3	27,299	0.02%
2023/04/25	5	163.40	4	162.88	162.00	1	27,227	0.00%
2023/04/24	12	165.42	5.1	165.30	165.00	6.9	27,297	0.03%
2023/04/21	3	167.16	3	167.17	166.00	0	27,427	0.00%
2023/04/20	3	168.67	6	170.33	170.50	-3	27,297	-0.01%
2023/04/19	17	169.09	3.8	168.53	168.00	13.2	27,522	0.05%
2023/04/18	7	173.36	5	171.30	170.00	2	27,398	0.01%
2023/04/17	15	171.77	18	172.22	174.50	-3	27,159	-0.01%
2023/04/14	1	168.50	12	168.54	170.00	-11	26,921	-0.04%
2023/04/13	7	166.00	12	166.38	166.50	-5	26,615	-0.02%
2023/04/12	17	167.00	4	166.00	166.50	13	26,726	0.05%
2023/04/11	3	164.00	8	164.88	164.50	-5	26,529	-0.02%
2023/04/10	9	164.72	3	165.16	163.50	6	26,684	0.02%
2023/04/07	4	161.75	3	162.33	163.50	1	26,603	0.00%
2023/04/06	3.1	159.16	0	0.00	158.00	3.1	26,571	0.01%
2023/03/31	9	159.72	4	159.50	158.50	5	26,943	0.02%
2023/03/30	4.1	159.00	2	158.00	158.00	2.1	27,792	0.01%
2023/03/29	8.2	160.62	1.2	159.07	158.50	7	28,237	0.02%
2023/03/28	0.1	161.00	2	161.00	160.50	-1.9	28,697	-0.01%
2023/03/27	1	159.50	2	159.20	161.00	-1	29,204	0.00%
2023/03/24	1	160.00	0.3	160.00	160.50	0.7	30,143	0.00%
2023/03/23	9.1	159.49	13	158.81	159.50	-3.9	30,253	-0.01%
2023/03/22	1.1	161.91	1	161.50	161.50	0.1	30,188	0.00%
2023/03/21	2.1	161.98	0	0.00	160.50	2.1	30,206	0.01%
2023/03/20	16.1	163.91	9	162.33	162.00	7.1	30,099	0.02%
2023/03/17	5.7	161.55	6.9	161.46	162.00	-1.2	29,846	0.00%
2023/03/16	33.3	162.66	24	163.06	159.50	9.3	29,571	0.03%
2023/03/15	84.1	175.66	30	176.32	167.00	54.1	28,621	0.19%
2023/03/14	39	168.18	63	169.21	171.00	-24	26,668	-0.09%
2023/03/13	3	169.33	4	168.00	170.50	-1	25,971	0.00%
2023/03/10	88	167.24	53	165.57	165.00	35	25,495	0.14%
2023/03/09	0	0.00	1.4	164.21	164.50	-1.4	24,452	-0.01%
2023/03/08	1.1	162.00	2	162.00	161.00	-0.9	24,366	0.00%
2023/03/07	1	164.50	1.8	163.33	166.00	-0.8	24,298	0.00%
2023/03/06	1.1	162.95	2	164.25	164.50	-0.9	24,396	0.00%
2023/03/03	2	158.75	6.5	160.92	163.00	-4.5	24,567	-0.02%
2023/03/02	3	160.50	5.3	160.29	160.50	-2.3	24,620	-0.01%
2023/03/01	1	155.50	1.1	155.05	156.00	-0.1	24,421	0.00%
2023/02/24	9.1	156.17	6	157.50	157.00	3.1	24,337	0.01%
2023/02/23	9	157.67	12.5	157.16	158.00	-3.5	24,160	-0.01%
2023/02/22	6	154.00	1	155.00	152.50	5	23,941	0.02%
2023/02/21	6	153.00	9	151.17	155.00	-3	23,692	-0.01%
2023/02/20	2.6	147.00	6.2	146.83	147.00	-3.6	23,485	-0.02%
2023/02/17	2.1	146.01	2.3	146.00	146.00	-0.2	23,860	0.00%
2023/02/16	0	0.00	2	147.00	148.00	-2	24,474	-0.01%
2023/02/15	1.1	147.82	0	0.00	146.50	1.1	25,323	0.00%
2023/02/14	1	147.50	4	148.00	149.00	-3	25,695	-0.01%
2023/02/13	5	145.10	3.8	143.50	143.50	1.2	25,862	0.00%
2023/02/10	3	147.20	3	147.37	147.00	0	26,416	0.00%
2023/02/09	2	151.00	3	150.67	150.00	-1	26,872	0.00%
2023/02/07	1	151.50	17	151.00	151.00	-16	27,677	-0.06%
2023/02/06	11.1	151.55	3	151.33	151.00	8.1	28,290	0.03%
2023/02/03	21	158.38	4.2	157.76	157.00	16.8	28,298	0.06%
2023/02/02	14	155.00	5	155.30	156.00	9	28,433	0.03%
2023/02/01	0	152.05	3	152.17	152.00	-3	28,501	-0.01%
2023/01/31	2	151.75	2	151.75	152.00	0	28,789	0.00%
2023/01/30	1	151.00	7.4	150.86	150.50	-6.4	29,351	-0.02%
2023/01/17	6	152.50	1.2	154.24	152.50	4.9	29,516	0.02%
2023/01/16	1	150.50	0	0.00	151.50	1	29,949	0.00%
2023/01/13	12	152.67	11	152.55	152.50	1	30,224	0.00%
2023/01/12	2	155.97	0	0.00	152.50	2	31,040	0.01%
2023/01/11	1	158.50	3	159.67	156.50	-2	31,456	-0.01%
2023/01/10	0	0.00	1	156.50	155.50	-1	31,952	0.00%
2023/01/09	16.1	155.25	10	155.25	155.00	6.1	33,062	0.02%
2023/01/06	10	159.00	10	156.50	159.00	0	33,377	0.00%
2023/01/05	2	158.50	2	156.75	156.50	0	33,744	0.00%
2023/01/04	6	156.75	6	159.58	156.00	0	34,379	0.00%
2023/01/03	9	161.22	7	160.71	160.00	2	34,692	0.01%
2022/12/30	2	162.75	8	163.69	163.00	-6	34,774	-0.02%
2022/12/29	1	159.50	1	160.50	160.00	0	35,206	0.00%
2022/12/28	12.6	159.60	3	159.50	159.00	9.6	35,835	0.03%
2022/12/27	3	162.67	1	165.50	162.50	2	36,335	0.01%
2022/12/26	2.3	164.39	2	164.25	162.50	0.3	37,155	0.00%
2022/12/23	9.1	166.55	8	167.13	167.50	1.1	37,680	0.00%
2022/12/22	48	170.20	38.6	169.01	171.50	9.4	37,869	0.02%
2022/12/21	11	162.55	19.8	164.54	164.00	-8.8	37,883	-0.02%
2022/12/20	14	160.71	12.2	161.70	158.50	1.8	38,220	0.00%
2022/12/19	12	162.75	4	166.25	162.00	8	38,917	0.02%
2022/12/16	7.2	163.48	46	162.63	164.00	-38.8	39,083	-0.10%
2022/12/15	1	154.50	3	156.33	157.00	-2	38,991	-0.01%
2022/12/14	10	152.00	10	152.00	152.00	0	39,638	0.00%
2022/12/13	0	156.00	3	156.67	155.00	-3	40,008	-0.01%
2022/12/12	0	0.00	1	155.00	154.50	-1	40,766	0.00%
2022/12/09	2	154.50	0	0.00	154.50	2	41,625	0.00%
2022/12/08	1.4	150.54	1	151.50	151.00	0.4	42,498	0.00%
2022/12/07	1	152.50	4.8	151.19	151.50	-3.8	44,222	-0.01%
2022/12/06	8	153.44	0	0.00	152.50	8	44,704	0.02%
2022/12/05	10	161.00	13	159.81	159.00	-3	45,493	-0.01%
2022/12/02	7	159.50	2	161.00	158.50	5	45,703	0.01%
2022/12/01	10	165.00	12	163.08	162.00	-2	46,812	0.00%
2022/11/30	0.1	160.50	0	0.00	163.00	0.1	46,930	0.00%
2022/11/29	1	157.00	3	161.17	161.00	-2	47,245	0.00%
2022/11/28	7.1	157.72	20	157.50	157.50	-12.9	47,987	-0.03%
2022/11/25	9.1	162.10	4	162.63	160.50	5.1	48,129	0.01%
2022/11/24	8	160.19	13	157.69	161.00	-5	48,659	-0.01%
2022/11/23	0	0.00	1	154.00	153.50	-1	48,593	0.00%
2022/11/22	0	0.00	3	150.00	150.50	-3	48,960	-0.01%
2022/11/21	3	149.00	20	149.00	147.50	-17	49,966	-0.03%
2022/11/18	5	152.90	2	153.50	150.50	3	50,925	0.01%
2022/11/17	13	154.58	13	154.69	154.00	0	52,546	0.00%
2022/11/16	7	154.57	3	154.67	154.50	4	53,035	0.01%
2022/11/15	15	154.70	2	155.00	155.00	13	54,115	0.02%
2022/11/14	41	154.82	9	154.78	155.50	32	55,197	0.06%
2022/11/11	11	153.91	26.8	154.50	150.00	-15.8	56,578	-0.03%
2022/11/10	22	151.05	2.5	150.86	151.00	19.6	57,418	0.03%
2022/11/09	20	148.28	6.1	148.90	148.50	13.9	58,833	0.02%
2022/11/08	5.1	147.93	8.2	148.13	147.50	-3.1	59,257	-0.01%
2022/11/07	11.7	143.21	34	142.18	143.50	-22.3	59,292	-0.04%
2022/11/02	30	138.50	0	0.00	137.00	30	61,818	0.05%
2022/11/01	0	0.00	2	135.00	135.00	-2	62,196	0.00%
2022/10/31	2.1	135.86	0.2	136.50	137.50	1.9	62,743	0.00%
2022/10/28	7	138.64	5.2	139.42	137.50	1.8	62,905	0.00%
2022/10/27	2	138.25	2	139.75	142.50	0	63,650	0.00%
2022/10/26	14	137.07	11	137.14	139.00	3	64,661	0.00%
2022/10/25	2	138.00	4.1	138.99	139.00	-2.1	65,425	0.00%
2022/10/24	1	137.50	1	137.50	137.50	0	66,456	0.00%
2022/10/21	5	135.50	5	136.00	135.50	0	67,585	0.00%
2022/10/20	0.2	134.50	0	0.00	137.00	0.2	67,859	0.00%
2022/10/19	2	143.00	3	144.50	144.00	-1	68,054	0.00%
2022/10/18	8	142.87	13	142.81	141.00	-5	68,950	-0.01%
2022/10/17	13.8	140.96	10.4	144.30	140.00	3.4	69,802	0.00%
2022/10/14	8.1	152.74	5	151.80	152.50	3.1	70,879	0.00%
2022/10/13	3	144.67	7	146.43	144.50	-4	71,431	-0.01%
2022/10/12	7.2	148.99	3	150.00	147.00	4.2	73,758	0.01%
2022/10/11	0	0.00	6.4	154.97	156.00	-6.4	74,873	-0.01%
2022/10/07	0	154.50	1.3	155.62	155.50	-1.3	76,526	0.00%
2022/10/06	2	152.00	1.1	153.18	155.50	0.9	79,300	0.00%
2022/10/05	13.2	157.23	14	155.71	155.50	-0.8	80,642	0.00%
2022/10/04	23.3	152.03	20.1	150.50	150.50	3.2	82,828	0.00%
2022/10/03	8.3	150.24	8	150.81	149.50	0.3	84,746	0.00%
2022/09/30	15.4	143.22	15	141.20	146.00	0.4	89,404	0.00%
2022/09/29	6	146.17	7	146.00	144.00	-1	92,868	0.00%
2022/09/28	7	144.86	9	146.83	144.00	-2	95,013	0.00%
2022/09/27	12	148.58	17	151.06	153.50	-5	96,326	-0.01%
2022/09/26	29	149.09	38	147.66	145.50	-9	98,920	-0.01%
2022/09/23	1	158.50	23.7	156.09	158.00	-22.7	101,954	-0.02%
2022/09/22	61.9	158.15	37.4	158.55	156.00	24.5	103,290	0.02%
2022/09/21	29.2	169.92	25.2	168.91	166.50	4	105,540	0.00%
2022/09/20	3	170.67	4	171.49	172.50	-1	106,936	0.00%
2022/09/19	8	177.00	21.8	178.19	169.00	-13.8	109,423	-0.01%
2022/09/06	45	81.08	11.5	80.77	80.80	33.5	109,750	0.03%
2022/09/05	66	80.17	50.4	80.30	80.00	15.6	110,450	0.01%
2022/09/02	24	81.99	27	82.45	79.70	-3	111,134	0.00%
2022/09/01	75	87.06	101.1	86.62	86.20	-26.1	110,104	-0.02%	大賣/
2022/08/31	5	87.76	29	87.60	88.30	-24	111,154	-0.02%
2022/08/30	19	88.21	21	88.24	88.00	-2	110,653	0.00%
2022/08/29	7.3	88.23	16	88.06	87.90	-8.7	110,637	-0.01%
2022/08/26	33	93.75	10	94.20	93.50	23	110,403	0.02%
2022/08/25	11	93.47	9.1	93.47	93.20	1.9	110,452	0.00%
2022/08/24	20.1	93.60	14	94.96	92.10	6.1	110,843	0.01%
2022/08/23	8	95.48	24	95.30	95.10	-16	111,196	-0.01%
2022/08/22	10.2	95.20	38	95.45	95.00	-27.8	111,536	-0.02%
2022/08/19	68	98.34	52	98.45	98.00	16	111,307	0.01%
2022/08/18	30.6	98.58	79.5	98.13	97.80	-48.9	111,482	-0.04%
2022/08/17	22.2	99.12	23	99.40	98.30	-0.8	111,900	0.00%
2022/08/16	24.5	98.12	12	98.33	97.10	12.5	112,179	0.01%
2022/08/15	101	100.01	74	100.29	99.50	27	113,986	0.02%	大買/
2022/08/12	110	103.51	103	103.51	104.00	7	113,201	0.01%	大買/大賣/
2022/08/11	76.2	105.65	8	104.00	103.00	68.2	114,580	0.06%
2022/08/10	22.1	104.03	54	104.94	103.00	-31.9	113,853	-0.03%
2022/08/09	148.1	101.37	123.1	101.78	105.00	25	113,610	0.02%	大買/大賣/
2022/08/08	46	100.23	20	100.40	101.00	26	113,561	0.02%
2022/08/05	62	97.29	91.1	98.11	99.20	-29.1	112,786	-0.03%
2022/08/04	20	92.65	24	92.64	94.00	-4	112,735	0.00%
2022/08/03	15	93.50	1	93.40	93.20	14	113,100	0.01%
2022/08/02	20.2	93.66	7	94.18	93.30	13.2	114,082	0.01%
2022/08/01	25	96.03	12	96.38	96.60	13	114,967	0.01%
2022/07/29	12	95.88	42.1	95.86	95.50	-30.1	116,058	-0.03%
2022/07/28	10	92.68	3	92.70	92.00	7	116,037	0.01%
2022/07/27	9	93.14	8	93.48	94.00	1	116,797	0.00%
2022/07/26	10	91.48	7	92.24	91.70	3	116,958	0.00%
2022/07/25	27	91.80	7	92.19	92.10	20	117,984	0.02%
2022/07/22	8	94.68	14	94.53	94.20	-6	117,754	-0.01%
2022/07/21	3	92.40	42.2	92.64	93.00	-39.2	117,727	-0.03%
2022/07/20	38	90.53	10	90.46	89.70	28	116,996	0.02%
2022/07/19	25.3	91.33	32	91.29	91.60	-6.7	117,778	-0.01%
2022/07/18	23	90.02	18.7	90.03	89.30	4.3	117,285	0.00%
2022/07/15	17.1	89.52	12	90.10	89.30	5.1	117,712	0.00%
2022/07/14	5.3	89.53	20.1	89.82	90.60	-14.7	118,086	-0.01%
2022/07/13	20	88.76	18	89.61	87.10	2	117,449	0.00%
2022/07/12	37	87.11	56	85.33	86.10	-19	116,723	-0.02%
2022/07/11	30	92.41	26	92.85	92.30	4	115,616	0.00%
2022/07/08	72.1	93.36	75.2	93.60	92.70	-3.1	115,425	0.00%
2022/07/07	33.1	87.93	36	87.53	88.40	-3	114,229	0.00%
2022/07/06	56.5	86.88	19	87.05	85.80	37.5	113,418	0.03%
2022/07/05	34	84.98	49.1	86.05	87.70	-15.1	112,527	-0.01%
2022/07/04	77	81.29	113.1	81.09	82.50	-36.1	110,875	-0.03%	大賣/
2022/07/01	77	82.60	76.2	83.02	79.80	0.8	109,978	0.00%
2022/06/30	40.1	86.10	37	86.21	84.60	3.1	108,135	0.00%
2022/06/29	97.2	92.96	55.2	91.45	89.00	42	106,524	0.04%
2022/06/28	61	107.53	28.1	106.99	108.50	32.9	101,371	0.03%
2022/06/27	18	105.50	20.2	106.47	108.50	-2.2	97,932	0.00%
2022/06/24	9.1	100.11	69.2	99.77	98.70	-60.1	96,001	-0.06%
2022/06/23	110.1	99.34	52	101.78	96.10	58.1	95,217	0.06%	大買/
2022/06/22	111.3	104.66	125	103.44	102.00	-13.7	94,380	-0.01%	大買/大賣/
2022/06/21	37	110.18	16	111.03	110.00	21	91,420	0.02%
2022/06/20	75.8	112.97	118	114.21	109.50	-42.2	90,332	-0.05%	大賣/
2022/06/17	53.5	118.44	44	119.95	119.50	9.5	88,054	0.01%
2022/06/16	48.1	122.63	95	128.18	119.50	-46.9	87,782	-0.05%
2022/06/15	54.1	129.90	70	128.68	128.00	-15.9	87,290	-0.02%
2022/06/14	5.1	129.64	48	129.48	131.50	-42.9	91,019	-0.05%
2022/06/13	24.2	132.12	23	132.13	130.50	1.2	98,088	0.00%
2022/06/10	44	138.91	8.5	139.03	139.00	35.5	101,235	0.04%
2022/06/09	24	140.33	0	0.00	140.00	24	103,838	0.02%
2022/06/08	5	144.90	5	144.70	145.50	0	105,150	0.00%
2022/06/07	3	144.50	3	144.83	144.50	0	108,405	0.00%
2022/06/06	45	146.92	37	145.53	143.50	8	112,216	0.01%
2022/06/02	1	144.50	17	144.74	144.50	-16	117,494	-0.01%
2022/06/01	30	143.83	49	142.84	144.50	-19	122,507	-0.02%
2022/05/31	41	143.37	3	144.50	140.50	38	128,602	0.03%
2022/05/30	7.5	144.70	40	144.54	144.00	-32.5	130,969	-0.02%
2022/05/27	2	144.00	16	144.81	144.50	-14	133,139	-0.01%
2022/05/26	3	143.50	5	142.70	142.00	-2	135,923	0.00%
2022/05/25	33	142.98	32	144.88	143.00	1	137,580	0.00%
2022/05/24	45.1	142.96	39	144.65	142.00	6.1	140,648	0.00%
2022/05/23	151	144.97	127	141.65	144.00	24	141,672	0.02%	大買/大賣/
2022/05/20	25	136.44	26	135.62	135.00	-1	143,505	0.00%
2022/05/19	34.6	132.25	13	132.88	136.00	21.6	146,445	0.01%
2022/05/18	158	137.65	106	137.98	137.50	52	147,550	0.04%	大買/大賣/
2022/05/17	11	135.64	6	136.83	135.50	5	148,465	0.00%
2022/05/16	41.2	139.26	2	138.00	137.50	39.2	148,528	0.03%
2022/05/13	43.1	143.34	45	143.11	143.50	-1.9	147,529	0.00%
2022/05/12	25	141.78	15	141.47	139.00	10	148,790	0.01%
2022/05/11	12.2	146.04	8	145.63	144.50	4.2	149,339	0.00%
2022/05/10	19	147.11	20.1	146.91	149.00	-1.1	149,834	0.00%
2022/05/09	29.1	149.48	64.4	150.97	147.00	-35.3	149,854	-0.02%
2022/05/06	17.3	151.98	19	152.42	154.00	-1.7	151,677	0.00%
2022/05/05	78	152.40	28	152.62	152.50	50	151,966	0.03%
2022/05/04	6	151.33	17	151.85	151.50	-11	151,229	-0.01%
2022/05/03	12.2	145.24	15	145.53	146.50	-2.8	151,034	0.00%
2022/04/29	6	143.92	36	144.40	145.00	-30	152,395	-0.02%
2022/04/28	20	140.83	44	140.76	138.00	-24	153,466	-0.02%
2022/04/27	9	137.61	23	138.93	140.00	-14	153,629	-0.01%
2022/04/26	24	140.46	18	139.86	139.00	6	154,336	0.00%
2022/04/25	18	140.22	6	140.17	139.50	12	154,956	0.01%
2022/04/22	1	148.00	12.5	147.08	147.50	-11.5	154,411	-0.01%
2022/04/21	7	145.86	20.1	145.95	145.50	-13.1	155,375	-0.01%
2022/04/20	3	143.83	6	143.50	143.50	-3	155,690	0.00%
2022/04/19	12	141.50	43	141.15	141.50	-31	156,662	-0.02%
2022/04/18	19	139.21	9	139.00	138.00	10	157,249	0.01%
2022/04/15	8	140.06	17	140.38	141.50	-9	158,579	-0.01%
2022/04/14	28.1	140.84	18	141.28	138.00	10.1	159,052	0.01%
2022/04/13	8	139.38	18	138.22	140.00	-10	159,379	-0.01%
2022/04/12	5	133.80	6	134.08	134.50	-1	158,970	0.00%
2022/04/11	29	136.79	25.1	136.84	136.00	3.9	158,820	0.00%
2022/04/08	5	134.90	25.2	134.83	135.50	-20.2	160,447	-0.01%
2022/04/07	26	130.50	12	130.42	128.50	14	160,256	0.01%
2022/04/06	8	134.19	4	133.75	133.50	4	160,346	0.00%
2022/04/01	20	136.55	29	136.47	138.50	-9	161,153	-0.01%
2022/03/31	4	134.63	2	135.00	135.00	2	160,612	0.00%
2022/03/30	7	134.79	7	135.00	135.00	0	160,879	0.00%
2022/03/29	18	135.86	15	135.20	135.00	3	160,807	0.00%
2022/03/28	24.5	132.16	16.1	131.87	133.00	8.4	160,703	0.01%
2022/03/25	33.4	135.34	32	134.63	132.50	1.4	160,740	0.00%
2022/03/24	6	141.91	9	141.44	140.50	-3	159,508	0.00%
2022/03/23	9	143.06	4	143.75	143.50	5	159,913	0.00%
2022/03/22	29	143.40	21	144.02	142.50	8	160,671	0.00%
2022/03/21	12	142.58	54	141.12	144.50	-42	161,414	-0.03%
2022/03/18	63.2	141.86	57	142.16	141.00	6.2	162,524	0.00%
2022/03/17	210.3	144.64	188.1	143.07	146.50	22.2	161,352	0.01%	大買/大賣/
2022/03/16	220.5	151.17	244.3	152.61	143.00	-23.9	159,444	-0.01%	大買/大賣/
2022/03/15	159.1	161.19	139.5	159.49	158.00	19.6	152,784	0.01%	大買/大賣/
2022/03/14	98	163.67	20	164.45	164.50	78	151,725	0.05%
2022/03/11	76	157.64	71	158.05	160.00	5	152,733	0.00%
2022/03/10	69.5	158.10	30	159.62	156.00	39.5	153,533	0.03%
2022/03/09	53	154.13	33.5	153.13	156.00	19.5	153,264	0.01%
2022/03/08	98.7	149.34	86.3	150.11	147.00	12.5	154,489	0.01%
2022/03/07	35.1	154.80	24.3	153.85	151.00	10.8	149,636	0.01%
2022/03/04	73.3	163.14	84	163.64	159.00	-10.7	146,034	-0.01%
2022/03/03	18	157.39	35	158.03	160.50	-17	141,629	-0.01%
2022/03/02	23	152.13	24	151.75	151.50	-1	141,292	0.00%
2022/03/01	3	147.03	58.7	148.62	150.50	-55.7	141,164	-0.04%
2022/02/25	21.4	145.72	24	144.85	143.50	-2.6	138,574	0.00%
2022/02/24	99.5	141.90	83	142.45	141.50	16.5	137,892	0.01%
2022/02/23	16	146.06	41.9	146.11	145.00	-25.9	135,778	-0.02%
2022/02/22	53	139.65	43.4	141.05	142.50	9.7	135,360	0.01%
2022/02/21	23.3	146.13	70.5	145.79	147.00	-47.2	132,479	-0.04%
2022/02/18	10.2	139.36	45	138.13	141.50	-34.9	130,913	-0.03%
2022/02/17	14	134.75	13	134.77	133.50	1	130,341	0.00%
2022/02/16	7	134.07	34	133.66	133.50	-27	130,324	-0.02%
2022/02/15	37	131.59	0.3	132.00	132.00	36.7	131,615	0.03%
2022/02/14	44.1	133.43	28.2	133.91	130.00	15.9	135,142	0.01%
2022/02/11	9	133.17	11	133.77	131.50	-2	135,823	0.00%
2022/02/10	8	130.44	21.2	131.92	132.00	-13.2	137,310	-0.01%
2022/02/09	7	130.21	7.2	129.50	129.00	-0.2	141,333	0.00%
2022/02/08	83.3	127.67	83.5	128.64	129.00	-0.2	142,570	0.00%
2022/02/07	10	119.30	7	120.57	124.00	3	142,448	0.00%
2022/01/26	14	113.25	14	113.54	113.00	0	145,182	0.00%
2022/01/25	9.2	112.29	20	111.93	110.00	-10.8	146,927	-0.01%
2022/01/24	35	113.51	36	113.82	115.00	-1	147,622	0.00%
2022/01/21	28.1	117.46	7	116.43	115.50	21.1	148,843	0.01%
2022/01/20	8.1	122.95	9	124.22	124.00	-0.9	147,911	0.00%
2022/01/19	12	123.83	5	124.50	122.50	7	148,513	0.00%
2022/01/18	2	127.25	3	127.33	127.00	-1	148,700	0.00%
2022/01/17	21.5	128.02	8	128.31	127.00	13.5	150,741	0.01%
2022/01/14	12.1	127.59	7	128.64	132.00	5.1	151,250	0.00%
2022/01/13	13.1	128.11	5	127.30	126.00	8.1	150,441	0.01%
2022/01/12	17.1	130.43	57	129.43	128.50	-39.9	150,664	-0.03%
2022/01/11	19	135.92	5	135.70	134.00	14	150,372	0.01%
2022/01/10	66.2	139.12	42	136.65	136.50	24.2	153,323	0.02%
2022/01/07	14	142.36	11	142.36	140.50	3	153,391	0.00%
2022/01/06	109.3	144.38	228	142.09	143.00	-118.7	155,682	-0.08%	大買/大賣/鉅額交易
2022/01/05	122.1	143.35	54.5	140.50	141.00	67.7	157,420	0.04%	大買/
2022/01/04	35	139.80	9.1	139.72	140.50	25.9	160,365	0.02%
2022/01/03	47.1	136.74	33.3	138.50	139.50	13.8	161,661	0.01%
2021/12/30	63.2	143.95	104	142.47	142.50	-40.8	162,803	-0.03%	大賣/
2021/12/29	50	144.28	25	144.72	144.00	25	165,151	0.02%
2021/12/28	34	143.90	87.1	143.68	143.50	-53.1	169,330	-0.03%
2021/12/27	39	139.55	7	139.86	139.50	32	172,634	0.02%
2021/12/24	16.3	140.73	4	140.25	139.00	12.3	177,210	0.01%
2021/12/23	3.3	140.76	11	139.91	139.00	-7.7	177,626	0.00%
2021/12/22	3	140.50	3.2	140.79	140.00	-0.2	178,829	0.00%
2021/12/21	17	139.44	53	139.78	141.50	-36	180,705	-0.02%
2021/12/20	55.1	140.41	13	140.04	139.00	42.1	182,485	0.02%
2021/12/17	50.2	142.16	85.1	140.89	140.50	-34.9	184,112	-0.02%
2021/12/16	46.1	141.10	9	140.28	141.00	37.1	183,615	0.02%
2021/12/15	94	136.54	50	137.05	138.00	44	183,159	0.02%
2021/12/14	141	135.85	159	135.19	133.00	-18	183,106	-0.01%	大買/大賣/
2021/12/13	7.1	141.09	41	140.35	140.00	-33.9	181,061	-0.02%
2021/12/10	41	141.45	25	142.34	140.00	16	182,663	0.01%
2021/12/09	23.5	144.65	26.1	143.64	146.00	-2.6	182,805	0.00%
2021/12/08	65.2	147.27	62.2	146.82	143.50	3	183,955	0.00%
2021/12/07	75	143.11	80.1	143.62	144.00	-5.1	183,428	0.00%
2021/12/06	17	139.32	63.1	137.93	141.00	-46.1	181,188	-0.03%
2021/12/03	56.4	134.93	45	135.07	133.50	11.4	180,240	0.01%
2021/12/02	132	130.24	138.2	129.69	133.00	-6.2	181,513	0.00%	大買/大賣/
2021/12/01	5	124.70	21	124.64	124.50	-16	179,276	-0.01%
2021/11/30	6	123.25	9	123.78	124.50	-3	181,460	0.00%
2021/11/29	8.1	120.56	48.5	119.79	120.00	-40.4	182,714	-0.02%
2021/11/26	65	122.03	48	120.08	118.50	17	184,621	0.01%
2021/11/25	50	124.74	62	123.98	124.50	-12	183,392	-0.01%
2021/11/24	7	120.00	14	119.54	120.00	-7	181,941	0.00%
2021/11/23	26	120.48	15	120.97	119.50	11	182,953	0.01%
2021/11/22	14	119.46	23.2	120.25	119.50	-9.2	184,329	0.00%
2021/11/19	51	119.75	25	118.18	117.00	26	185,580	0.01%
2021/11/18	12	119.42	31.2	119.72	119.00	-19.2	189,398	-0.01%
2021/11/17	109	119.37	83	116.87	117.00	26	192,811	0.01%	大買/
2021/11/16	40	116.99	44.1	115.21	119.50	-4.1	193,997	0.00%
2021/11/15	16	112.81	38.1	112.18	112.00	-22.1	196,466	-0.01%
2021/11/12	135.1	112.28	113.1	112.76	111.50	22	199,268	0.01%	大買/大賣/
2021/11/11	44.1	114.50	118	116.93	109.50	-73.9	198,947	-0.04%	大賣/
2021/11/10	95	121.48	73.2	122.60	120.00	21.8	197,060	0.01%
2021/11/09	84	123.02	55.2	123.67	122.00	28.8	197,592	0.01%
2021/11/08	97.1	118.05	82.2	119.03	124.00	14.9	198,679	0.01%
2021/11/05	26.2	111.52	61	111.01	114.00	-34.8	201,236	-0.02%
2021/11/04	115	113.49	67.4	113.68	109.50	47.6	204,910	0.02%	大買/
2021/11/03	89.4	112.16	40.1	111.57	112.00	49.3	206,410	0.02%
2021/11/02	13.1	104.39	55.6	103.94	105.00	-42.5	209,357	-0.02%
2021/11/01	35	101.86	29	101.43	100.50	6	210,903	0.00%
2021/10/29	26.1	97.53	54.2	98.47	99.50	-28.1	213,497	-0.01%
2021/10/28	21	94.78	9	94.83	93.20	12	219,262	0.01%
2021/10/27	20.3	93.53	11	93.23	92.80	9.3	228,121	0.00%
2021/10/26	24	95.16	30	95.16	95.10	-6	239,233	0.00%
2021/10/25	54	94.01	77.3	92.49	95.30	-23.3	246,483	-0.01%
2021/10/22	28	90.22	12	91.12	89.20	16	254,186	0.01%
2021/10/21	16	92.87	19	92.95	92.20	-3	260,530	0.00%
2021/10/20	37.1	92.73	33	93.18	91.40	4.1	265,268	0.00%
2021/10/19	38	92.99	46.2	92.83	91.70	-8.2	272,326	0.00%
2021/10/18	42	89.17	49	87.91	92.40	-7	280,299	0.00%
2021/10/15	27	94.54	18.1	94.11	93.90	8.9	286,315	0.00%
2021/10/14	42.1	95.30	35	94.93	95.30	7.1	284,975	0.00%
2021/10/13	16	93.79	34	94.36	92.90	-18	281,702	-0.01%
2021/10/12	40.3	94.36	62	92.22	90.50	-21.7	279,732	-0.01%
2021/10/08	20.1	101.53	14.1	100.78	100.00	6	276,342	0.00%
2021/10/07	48.1	102.90	63.4	103.50	102.50	-15.3	276,157	-0.01%
2021/10/06	39.1	99.63	24.2	100.14	97.80	15	273,216	0.01%
2021/10/05	43.1	101.51	43.1	101.72	103.00	0	270,476	0.00%
2021/10/04	95.1	109.20	128.4	104.01	102.50	-33.2	266,654	-0.01%	大賣/
2021/10/01	57.4	115.89	20	115.75	113.50	37.3	262,828	0.01%
2021/09/30	28.1	124.41	25	124.16	126.00	3.1	258,955	0.00%
2021/09/29	53.1	124.28	10	123.30	123.00	43.1	266,397	0.02%
2021/09/28	38.2	126.65	23	126.28	125.50	15.2	272,286	0.01%
2021/09/27	67	134.46	63.1	135.80	131.50	3.9	278,548	0.00%
2021/09/24	14.1	133.22	26.6	132.70	134.00	-12.5	277,910	0.00%
2021/09/23	10	127.65	9.3	128.11	127.50	0.8	276,862	0.00%
2021/09/22	71	125.57	68	125.12	125.00	3	278,003	0.00%
2021/09/17	11.2	127.49	25	127.86	128.00	-13.9	278,093	0.00%
2021/09/16	16	124.47	21	124.93	124.00	-5	278,408	0.00%
2021/09/15	45	123.27	36	123.17	124.50	9	279,439	0.00%
2021/09/14	72.6	127.60	34	127.01	123.50	38.6	279,133	0.01%
2021/09/13	17.1	133.86	15	135.23	132.00	2.1	278,137	0.00%
2021/09/10	18	127.64	38.5	130.26	133.50	-20.5	277,324	-0.01%
2021/09/09	19	126.79	28.6	126.62	126.50	-9.6	276,395	0.00%
2021/09/08	30.1	126.25	40	126.80	126.00	-9.9	282,336	0.00%
2021/09/07	36	125.69	95	126.17	128.00	-59	296,157	-0.02%
2021/09/06	95	121.74	61	120.60	118.00	34	300,566	0.01%
2021/09/03	78.5	126.35	54	125.58	125.50	24.5	306,502	0.01%
2021/09/02	56	128.74	44	128.65	129.50	12	310,347	0.00%
2021/09/01	78.1	130.31	45.1	131.68	128.50	33	315,029	0.01%
2021/08/31	18.1	138.67	22	138.98	136.00	-4	315,876	0.00%
2021/08/30	13	141.69	7	142.14	140.00	6	324,773	0.00%
2021/08/27	41	141.91	38	141.38	141.00	3	330,529	0.00%
2021/08/26	55	141.60	40	142.18	142.50	15	337,701	0.00%
2021/08/25	52	142.17	62	142.70	144.00	-10	346,126	0.00%
2021/08/24	122.2	143.00	111.2	141.71	140.00	11	351,799	0.00%	大買/大賣/
2021/08/23	119.1	142.53	146.4	143.35	144.00	-27.3	356,981	-0.01%	大買/大賣/
2021/08/20	146	131.42	177.2	132.28	132.50	-31.2	363,044	-0.01%	大買/大賣/
2021/08/19	81	133.19	38.2	131.96	128.00	42.8	368,882	0.01%
2021/08/18	37.1	126.47	95.7	133.00	136.00	-58.6	373,418	-0.02%
2021/08/17	51	131.38	29	131.43	126.50	22	379,697	0.01%
2021/08/16	43.5	132.17	45.1	132.69	130.50	-1.6	389,123	0.00%
2021/08/13	59.2	136.19	58.1	136.52	130.50	1.2	396,226	0.00%
2021/08/12	72	133.03	95.2	134.21	137.00	-23.2	405,746	-0.01%
2021/08/11	146.9	133.21	87	133.76	132.00	59.9	407,695	0.01%	大買/
2021/08/10	187.1	143.79	154	142.13	139.50	33.1	403,656	0.01%	大買/大賣/
2021/08/09	143	144.60	133.1	143.41	142.50	9.9	405,351	0.00%	大買/大賣/
2021/08/06	248.2	145.45	271.4	144.17	142.00	-23.2	410,188	-0.01%	大買/大賣/
2021/08/05	162.6	140.16	142.2	138.55	138.50	20.4	410,472	0.00%	大買/大賣/
2021/08/04	154	142.49	145.1	141.82	143.50	8.9	413,241	0.00%	大買/大賣/
2021/08/03	191.2	142.87	176.1	142.57	141.00	15.1	422,017	0.00%	大買/大賣/
2021/08/02	105.1	132.56	116	133.60	141.50	-10.9	419,806	0.00%	大買/大賣/
2021/07/30	204.2	142.45	160.6	141.89	132.00	43.6	414,783	0.01%	大買/大賣/
2021/07/29	126.3	137.27	193.3	138.86	144.50	-67	409,169	-0.02%	大買/大賣/
2021/07/28	258.3	122.68	269.2	123.97	131.50	-10.9	407,561	0.00%	大買/大賣/
2021/07/27	129.9	130.65	59.1	132.39	126.50	70.8	407,672	0.02%	大買/
2021/07/26	102.3	148.57	65.2	146.81	140.50	37.2	408,233	0.01%	大買/
2021/07/23	95.2	149.28	147.8	149.37	154.00	-52.6	407,402	-0.01%	大賣/
2021/07/22	401.4	146.40	469.4	142.70	143.50	-68	404,660	-0.02%	大買/大賣/
2021/07/21	376.1	163.64	412.1	165.45	155.00	-36	404,151	-0.01%	大買/大賣/
2021/07/20	11	177.32	38	174.37	169.50	-27	400,099	-0.01%
2021/07/19	62	186.94	22	184.57	186.00	40	408,762	0.01%
2021/07/16	56.1	171.10	3	172.75	178.50	53.1	420,744	0.01%
2021/07/15	37	155.30	11.1	158.41	163.00	25.9	426,675	0.01%
2021/07/14	25.2	150.35	43.1	151.23	148.50	-17.8	431,418	0.00%
2021/07/13	4	166.88	74.5	165.51	165.00	-70.5	436,403	-0.02%
2021/07/12	6.7	183.78	24	186.75	183.00	-17.4	440,608	0.00%
2021/07/09	24.1	192.45	11.2	191.62	187.00	12.9	444,332	0.00%
2021/07/08	12	191.29	40	198.24	207.50	-28	453,132	-0.01%
2021/07/07	35.3	212.65	20.4	215.39	202.00	14.9	458,714	0.00%
2021/07/06	185.1	224.59	163.4	224.11	224.00	21.6	463,239	0.00%	大買/大賣/
2021/07/05	151.3	208.64	182.5	209.44	217.00	-31.2	460,933	-0.01%	大買/大賣/
2021/07/02	333.4	209.82	252.1	207.91	206.50	81.3	457,561	0.02%	大買/大賣/
2021/07/01	36.1	207.53	37.1	205.58	213.00	-1	454,472	0.00%
2021/06/30	18.5	189.23	37	192.19	197.00	-18.6	460,040	0.00%
2021/06/29	35.5	180.78	15.5	175.69	179.50	20	463,620	0.00%
2021/06/28	17.1	169.67	17.1	174.15	176.00	0	466,807	0.00%
2021/06/25	24.2	158.98	25.2	156.36	160.00	-1	467,678	0.00%
2021/06/24	13.2	146.68	27.2	143.20	152.00	-14	469,148	0.00%
2021/06/23	33.2	143.88	68.4	141.49	138.50	-35.2	470,103	-0.01%
2021/06/22	36.1	156.99	73	155.79	153.50	-36.9	472,134	-0.01%
2021/06/21	40.5	146.38	64.1	149.87	152.00	-23.6	474,523	0.00%
2021/06/18	57	139.47	58.4	139.02	140.00	-1.4	481,844	0.00%
2021/06/17	168.6	132.34	147.2	131.75	136.50	21.5	486,053	0.00%	大買/大賣/
2021/06/16	614.9	140.43	517.7	137.79	133.50	97.2	482,407	0.02%	大買/大賣/
2021/06/15	121.6	131.08	99.1	133.28	136.00	22.5	469,049	0.00%	大買/
2021/06/11	100.6	119.70	102	119.70	124.00	-1.4	462,202	0.00%	大賣/
2021/06/10	85	112.89	83	112.45	113.50	2	455,798	0.00%
2021/06/09	129	117.50	148	118.33	116.00	-19	452,231	0.00%	大買/大賣/
2021/06/08	63.1	113.94	53	113.98	115.50	10.1	447,647	0.00%
2021/06/07	165.1	112.65	216.9	113.32	110.50	-51.8	445,887	-0.01%	大買/大賣/
2021/06/04	224.1	119.44	165	119.09	116.50	59.1	437,397	0.01%	大買/大賣/
2021/06/03	245.8	115.06	253.7	115.81	119.00	-7.9	432,526	0.00%	大買/大賣/
2021/06/02	449.1	111.64	377	112.36	110.50	72.1	425,638	0.02%	大買/大賣/
2021/06/01	135.3	103.06	200.1	103.35	108.00	-64.9	416,036	-0.02%	大買/大賣/
2021/05/31	568	100.62	655.8	101.37	98.60	-87.7	408,878	-0.02%	大買/大賣/
2021/05/28	285.7	92.25	208.2	91.73	96.40	77.5	400,305	0.02%	大買/大賣/
2021/05/27	212.7	88.33	234	87.88	87.70	-21.4	393,426	-0.01%	大買/大賣/
2021/05/26	326.2	84.40	350.2	84.64	85.60	-24.1	387,304	-0.01%	大買/大賣/
2021/05/25	189.2	83.16	190.2	84.38	82.40	-1	379,915	0.00%	大買/大賣/
2021/05/24	247.3	87.31	163.2	87.91	86.40	84.1	373,220	0.02%	大買/大賣/
2021/05/21	63.2	81.99	92	82.00	84.70	-28.8	366,431	-0.01%
2021/05/20	154	78.70	151	79.06	77.00	3	363,426	0.00%	大買/大賣/
2021/05/19	87	74.77	67.1	74.39	76.30	19.9	353,990	0.01%
2021/05/18	43	67.92	39	67.08	69.40	4	354,300	0.00%
2021/05/17	86.1	65.86	151.1	65.28	63.10	-65	355,083	-0.02%	大賣/
2021/05/14	116	73.65	120.2	72.92	70.10	-4.2	348,929	0.00%	大買/大賣/
2021/05/13	51.4	79.80	182.3	77.73	77.50	-130.9	341,630	-0.04%	大賣/鉅額交易
2021/05/12	227.3	88.09	30	91.38	86.10	197.3	339,909	0.06%	大買/鉅額交易
2021/05/11	180.6	94.85	168	95.87	95.60	12.6	338,553	0.00%	大買/大賣/
2021/05/10	74	90.07	74	92.26	93.50	0	328,422	0.00%
2021/05/07	58	82.54	81.9	82.81	85.00	-23.9	325,581	-0.01%
2021/05/06	158.9	83.31	182	81.35	81.10	-23.1	323,968	-0.01%	大買/大賣/
2021/05/05	133	79.80	124.4	79.87	79.90	8.6	320,740	0.00%	大買/大賣/
2021/05/04	428.4	81.96	410.2	79.82	78.00	18.2	317,797	0.01%	大買/大賣/
2021/05/03	76.2	85.58	142	84.68	86.60	-65.8	313,206	-0.02%	大賣/
2021/04/29	99	75.78	114.1	75.99	79.00	-15.1	311,289	0.00%	大賣/
2021/04/28	126.1	78.62	130	79.18	76.80	-3.9	313,044	0.00%	大買/大賣/
2021/04/27	582.3	78.81	417	78.71	77.50	165.3	314,226	0.05%	大買/大賣/鉅額交易
2021/04/26	111	74.44	196.2	75.49	76.80	-85.2	312,603	-0.03%	大買/大賣/
2021/04/23	251.2	72.55	196.2	71.22	69.90	55	315,745	0.02%	大買/大賣/
2021/04/22	125.2	78.88	123.1	78.79	72.90	2.1	315,593	0.00%	大買/大賣/
2021/04/21	61.1	73.33	50	74.32	75.90	11.1	308,666	0.00%
2021/04/20	193	68.38	227	68.40	69.00	-34	309,304	-0.01%	大買/大賣/
2021/04/19	175	66.82	127	68.03	68.00	48	313,097	0.02%	大買/大賣/
2021/04/16	78	60.61	99.5	60.45	63.30	-21.5	312,672	-0.01%
2021/04/15	87	59.60	34	59.50	59.00	53	316,287	0.02%
2021/04/14	198	58.71	196	59.05	59.90	2	324,475	0.00%	大買/大賣/
2021/04/13	99.5	56.40	81	56.57	56.90	18.5	323,391	0.01%
2021/04/12	42	54.13	59	54.86	55.00	-17	325,158	-0.01%
2021/04/09	82	50.28	50	50.54	50.00	32	327,887	0.01%
2021/04/08	242	51.63	256	52.27	52.30	-14	328,861	0.00%	大買/大賣/
2021/04/07	68	49.90	280	49.85	50.50	-212	330,502	-0.06%	大賣/鉅額交易
2021/04/06	308	49.07	148	48.51	49.50	160	339,217	0.05%	大買/大賣/鉅額交易
2021/04/01	22	47.36	74	47.34	47.90	-52	334,420	-0.02%
2021/03/31	114	45.75	113	45.72	45.50	1	335,169	0.00%	大買/大賣/
2021/03/30	58	43.98	74.1	44.33	43.80	-16.1	332,613	0.00%
2021/03/29	56	43.86	49	44.12	43.80	7	334,642	0.00%
2021/03/26	65	42.77	45	43.18	43.05	20	338,151	0.01%
2021/03/25	72.2	42.19	23	42.26	41.70	49.2	342,399	0.01%
2021/03/24	96	43.17	180	42.80	43.70	-84	344,151	-0.02%	大賣/
2021/03/23	71	44.31	123	45.64	42.75	-52	341,620	-0.02%	大賣/
2021/03/22	27	44.11	127	45.23	45.85	-100	335,637	-0.03%	大賣/
2021/03/19	26	41.85	26	41.61	41.70	0	335,053	0.00%
2021/03/18	28	40.94	110	40.85	41.65	-82	336,025	-0.02%	大賣/
2021/03/17	35	39.96	77	40.04	40.10	-42	338,081	-0.01%
2021/03/16	22.1	39.74	32	39.90	39.60	-9.9	340,095	0.00%
2021/03/15	99	39.72	62	39.56	40.00	37	343,638	0.01%
2021/03/12	39	38.75	46	39.06	38.80	-7	346,068	0.00%
2021/03/11	44	39.03	90	38.91	38.15	-46	345,247	-0.01%
2021/03/10	76	38.07	7	38.30	38.05	69	343,580	0.02%
2021/03/09	31	37.89	25	37.66	38.40	6	342,793	0.00%
2021/03/08	17	37.87	16	37.86	37.35	1	342,626	0.00%
2021/03/05	32	37.33	7.1	37.59	37.30	24.9	343,254	0.01%
2021/03/04	12	37.42	12	37.60	37.30	0	344,270	0.00%
2021/03/03	21	37.07	25	37.00	38.05	-4	345,435	0.00%
2021/03/02	39	38.28	35	38.19	36.50	4	347,418	0.00%
2021/02/26	36	37.30	25	37.65	37.95	11	346,878	0.00%
2021/02/25	34	37.60	47	37.65	37.65	-13	346,065	0.00%
2021/02/24	69	37.56	38	37.64	36.75	31	346,653	0.01%
2021/02/23	65.1	39.20	70	39.20	38.35	-4.9	345,278	0.00%
2021/02/22	88.2	39.26	86	39.27	39.40	2.2	343,575	0.00%
2021/02/19	22	37.27	59	37.50	36.85	-37	341,444	-0.01%
2021/02/18	65	37.72	62	38.00	37.45	3	340,564	0.00%
2021/02/17	25	35.22	36.1	35.52	36.70	-11.1	334,836	0.00%
2021/02/05	30	33.83	13	34.03	33.70	17	333,779	0.01%
2021/02/04	29	33.68	35	33.86	33.95	-6	333,977	0.00%
2021/02/03	54	34.50	67	34.51	33.55	-13	335,365	0.00%
2021/02/02	34	33.20	41	33.29	34.10	-7	334,637	0.00%
2021/02/01	25	30.94	37	30.79	31.20	-12	332,819	0.00%
2021/01/29	33.3	32.31	7.1	31.42	31.20	26.2	331,287	0.01%
2021/01/28	19	32.64	19	33.12	33.20	0	329,188	0.00%
2021/01/27	36	32.87	26	32.88	32.45	10	326,737	0.00%
2021/01/26	52	34.03	41	34.04	33.65	11	324,290	0.00%
2021/01/25	104	35.93	49	35.75	35.35	55	321,731	0.02%	大買/
2021/01/22	110	34.67	95	32.90	35.00	15	317,020	0.00%	大買/
2021/01/21	96	32.24	64	31.97	32.10	32	311,919	0.01%
2021/01/20	49	31.45	128.3	31.42	30.45	-79.3	307,578	-0.03%	大賣/
2021/01/19	38	34.21	24	34.29	32.00	14	301,961	0.00%
2021/01/18	79	33.85	87	33.60	34.00	-8	298,582	0.00%
2021/01/15	53.6	35.26	37	35.53	34.25	16.6	291,543	0.01%
2021/01/14	36.2	38.48	25	38.70	38.05	11.2	282,872	0.00%
2021/01/13	48.1	38.37	27	38.07	37.45	21.1	277,868	0.01%
2021/01/12	96.1	40.04	37	40.11	38.55	59.1	271,214	0.02%
2021/01/11	46	41.49	42	41.96	42.65	4	263,335	0.00%
2021/01/08	58.2	39.10	55	39.36	40.30	3.2	258,827	0.00%
2021/01/07	166.1	40.10	138	39.19	38.45	28.1	251,081	0.01%	大買/大賣/
2021/01/06	103	44.18	56	44.28	42.55	47	239,427	0.02%	大買/
2021/01/05	73.1	44.32	51	44.16	45.50	22.1	232,855	0.01%
2021/01/04	124.2	44.29	103.1	43.58	44.75	21.2	225,311	0.01%	大買/大賣/
2020/12/31	27	39.43	72	39.62	40.70	-45	217,707	-0.02%
2020/12/30	44	37.34	23	37.91	38.20	21	211,301	0.01%
2020/12/29	208.1	38.43	157	38.79	38.35	51.1	206,347	0.02%	大買/大賣/
2020/12/28	20	35.66	35.1	36.72	36.75	-15.1	193,655	-0.01%
2020/12/25	57	32.97	56	33.13	33.45	1	191,484	0.00%
2020/12/24	2	31.00	17	31.60	31.00	-15	186,562	-0.01%
2020/12/23	33	29.99	30	29.98	30.70	3	184,624	0.00%
2020/12/22	41	31.00	25.3	31.27	30.20	15.7	182,936	0.01%
2020/12/21	69	31.94	110	31.82	32.55	-41	178,077	-0.02%	大賣/
2020/12/18	38.1	30.58	38	30.43	30.60	0.1	174,642	0.00%
2020/12/17	54	29.82	6	29.45	29.50	48	169,195	0.03%
2020/12/16	9	29.22	27	29.73	29.65	-18	168,328	-0.01%
2020/12/15	38	29.22	39	29.42	28.65	-1	165,748	0.00%
2020/12/14	25	28.22	17	28.98	29.45	8	161,575	0.00%
2020/12/11	34	27.83	74	27.39	27.15	-40	159,719	-0.03%
2020/12/10	37	28.69	16	28.71	28.90	21	156,348	0.01%
2020/12/09	34	28.00	30	27.88	28.50	4	157,119	0.00%
2020/12/08	155	25.61	45	26.32	26.65	110	154,716	0.07%	大買/鉅額交易
2020/12/07	22	24.46	4	24.11	24.25	18	149,613	0.01%
2020/12/04	10	24.40	1	24.15	24.20	9	148,675	0.01%
2020/12/03	2	24.78	8	24.74	24.75	-6	148,725	0.00%
2020/12/02	7	24.84	18	24.99	24.65	-11	150,359	-0.01%
2020/12/01	42	24.35	36	23.87	24.30	6	149,880	0.00%
2020/11/30	14	25.11	12	25.05	24.70	2	148,944	0.00%
2020/11/27	32	24.57	48	24.91	25.10	-16	147,374	-0.01%
2020/11/26	37	24.32	42	24.58	24.65	-5	146,402	0.00%
2020/11/25	50	23.87	41	23.94	23.85	9	145,358	0.01%
2020/11/24	11	23.29	17	23.61	23.15	-6	142,622	0.00%
2020/11/23	3	23.18	13	23.22	23.45	-10	141,379	-0.01%
2020/11/20	34	21.92	26	22.40	22.55	8	141,017	0.01%
2020/11/19	44	22.06	14	22.36	21.95	30	142,743	0.02%
2020/11/18	29	21.59	43	22.03	22.50	-14	140,647	-0.01%
2020/11/17	20	20.69	23	20.94	21.10	-3	137,819	0.00%
2020/11/16	9	20.32	0	0.00	20.50	9	138,620	0.01%
2020/11/13	27	20.16	6	20.00	20.10	21	139,438	0.02%
2020/11/12	6	19.68	6	19.72	19.50	0	138,375	0.00%
2020/11/11	48	19.75	79	20.08	20.20	-31	138,779	-0.02%
2020/11/10	59	20.82	42	20.25	19.95	17	137,101	0.01%
2020/11/09	49.1	21.18	74	21.50	21.70	-24.9	131,851	-0.02%
2020/11/06	28	19.88	34.1	20.26	20.35	-6.1	128,364	0.00%
2020/11/05	39	19.83	45	19.95	19.80	-6	127,834	0.00%
2020/11/04	1	19.70	3	19.45	19.80	-2	126,762	0.00%
2020/11/03	5	19.25	15	19.33	19.25	-10	125,533	-0.01%
2020/11/02	3	19.40	0.1	19.10	19.20	2.9	124,190	0.00%
2020/10/30	7	18.94	7	19.22	18.90	0	121,735	0.00%
2020/10/29	24	18.54	12	18.84	18.95	12	119,885	0.01%
2020/10/28	47	19.70	25	18.82	18.80	22	117,910	0.02%
2020/10/27	11	19.50	4	19.45	19.65	7	115,403	0.01%
2020/10/26	26	19.12	45	19.66	19.80	-19	113,934	-0.02%
2020/10/23	16	18.38	16	18.39	18.60	0	109,416	0.00%
2020/10/22	10	17.85	0	0.00	17.90	10	106,951	0.01%
2020/10/21	7	18.00	11	17.86	17.85	-4	106,336	0.00%
2020/10/20	13	17.76	43	17.87	17.95	-30	105,733	-0.03%
2020/10/19	18	17.90	7	17.92	17.85	11	104,644	0.01%
2020/10/16	15	17.73	28	17.79	17.65	-13	103,316	-0.01%
2020/10/15	23	17.26	19	17.38	17.50	4	101,167	0.00%
2020/10/14	4	16.93	45	17.01	17.15	-41	99,905	-0.04%
2020/10/13	13	17.00	3	16.97	17.00	10	98,781	0.01%
2020/10/12	0	0.00	1	16.25	16.30	-1	96,201	0.00%
2020/10/08	12	16.49	9.6	16.50	16.65	2.4	95,101	0.00%
2020/10/07	2	16.65	13	16.73	16.65	-11	94,341	-0.01%
2020/10/06	14	16.29	11	16.33	16.45	3	93,537	0.00%
2020/10/05	16	16.31	12	16.22	16.45	4	92,554	0.00%
2020/09/30	7	15.85	39	15.54	15.85	-32	90,775	-0.04%
2020/09/29	9	15.59	34	15.84	15.45	-25	89,783	-0.03%
2020/09/28	17	15.45	12	15.47	15.55	5	88,723	0.01%
2020/09/25	4	15.24	6	15.25	15.40	-2	88,039	0.00%
2020/09/24	50	14.94	10	15.02	14.80	40	85,793	0.05%
2020/09/23	24	15.06	2	15.18	15.20	22	83,579	0.03%
2020/09/22	7	15.80	9	15.93	15.80	-2	79,654	0.00%
2020/09/21	30	15.63	23	15.78	15.80	7	78,597	0.01%
2020/09/18	13	16.08	38	16.00	16.05	-25	77,335	-0.03%
2020/09/17	21	16.35	21	16.59	16.10	0	76,254	0.00%
2020/09/16	40	15.98	26	16.08	16.10	14	74,588	0.02%
2020/09/15	29	16.71	19	16.72	16.90	10	71,108	0.01%
2020/09/14	50	17.04	76.2	16.91	16.50	-26.2	69,318	-0.04%
2020/09/11	42	18.63	14	18.06	17.70	28	64,199	0.04%
2020/09/10	12	19.23	17.1	19.15	19.05	-5.1	60,379	-0.01%
2020/09/09	34	18.71	18	18.85	19.00	16	59,235	0.03%
2020/09/08	32	18.72	11	18.68	18.70	21	57,847	0.04%
2020/09/07	49	19.37	21	19.60	18.80	28	55,986	0.05%
2020/09/04	37	18.17	12	18.26	18.80	25	52,869	0.05%
2020/09/03	10	17.73	14	18.00	18.20	-4	51,321	-0.01%
2020/09/02	15	17.31	29	17.52	17.60	-14	49,450	-0.03%
2020/09/01	6	17.17	24	17.35	17.20	-18	48,390	-0.04%
2020/08/31	11	17.29	12	17.52	17.40	-1	46,838	0.00%
2020/08/28	1	16.60	25	16.56	16.35	-24	43,576	-0.06%
2020/08/27	7	16.35	26	16.32	16.25	-19	42,409	-0.04%
2020/08/26	8	16.38	3	16.48	16.45	5	41,223	0.01%
2020/08/25	16	15.99	43	15.79	16.30	-27	39,046	-0.07%
2020/08/24	21	15.10	26	15.24	15.20	-5	34,943	-0.01%
2020/08/21	12	15.32	4	15.38	15.20	8	34,183	0.02%
2020/08/20	4	15.56	15	15.37	15.00	-11	32,488	-0.03%
2020/08/19	13	15.48	209	15.41	15.40	-196	29,075	-0.67%	大賣/鉅額交易
2020/08/18	47	15.06	47	15.19	15.20	0	26,709	0.00%
2020/08/17	4	14.49	32.7	14.53	14.90	-28.7	23,874	-0.12%
2020/08/14	225	13.47	13	13.48	13.55	212	21,723	0.98%	大買/鉅額交易
2020/08/13	15	12.40	11	12.45	12.35	4	19,151	0.02%
2020/08/12	4	12.05	4	12.15	12.20	0	18,795	0.00%
2020/08/11	13	12.58	17	12.54	12.45	-4	18,327	-0.02%
2020/08/10	3	12.15	9	12.42	12.50	-6	16,859	-0.04%
2020/08/07	0	0.00	8	11.39	11.40	-8	15,756	-0.05%
2020/08/04	0	0.00	3	11.10	11.10	-3	15,317	-0.02%
2020/07/15	0	0.00	1	10.80	10.85	-1	16,399	-0.01%
2020/07/13	2	10.80	0.3	10.80	10.80	1.7	16,520	0.01%
2020/07/10	5	10.92	0	0.00	10.75	5	16,836	0.03%
2020/07/09	2.1	11.15	1	11.10	11.05	1.1	16,775	0.01%
2020/07/07	0.1	11.20	0	0.00	11.25	0.1	16,658	0.00%
2020/07/03	11	11.09	7	11.08	11.15	4	16,619	0.02%
2020/07/02	2	10.85	2	10.95	10.80	0	16,356	0.00%
2020/07/01	7	10.85	2	10.85	10.85	5	16,423	0.03%
2020/06/30	0	0.00	20	10.85	10.75	-20	16,528	-0.12%
2020/06/29	2	10.75	2	10.85	10.75	0	16,612	0.00%
2020/06/23	0	0.00	0.1	10.75	10.75	-0.1	16,845	0.00%
2020/06/19	21	10.90	0	0.00	10.80	21	16,841	0.12%
2020/06/18	1	11.15	0	0.00	11.00	1	16,660	0.01%
2020/06/17	2	11.15	0	0.00	11.25	2	16,616	0.01%
2020/06/16	6	11.18	28	11.01	11.25	-22	16,725	-0.13%
2020/06/12	10	10.61	3	10.80	10.85	7	17,087	0.04%
2020/06/09	22	11.34	0	0.00	11.30	22	17,670	0.12%
2020/06/08	2	11.35	28	11.51	11.35	-26	17,874	-0.15%
2020/06/05	24	11.36	6	11.38	11.40	18	17,760	0.10%
2020/06/04	1	11.20	6	11.30	11.25	-5	17,751	-0.03%
2020/06/03	13	11.24	17	11.26	11.30	-4	17,902	-0.02%
2020/06/02	24	11.25	6	11.28	11.25	18	17,855	0.10%
2020/06/01	6	11.20	16	11.26	11.20	-10	18,068	-0.06%
2020/05/29	6	10.93	4	11.00	10.90	2	17,956	0.01%
2020/05/28	12	11.13	2	11.05	10.90	10	17,750	0.06%
2020/05/27	5	10.80	0	0.00	10.85	5	17,467	0.03%
2020/05/26	4	10.90	4	10.93	10.95	0	17,513	0.00%
2020/05/25	2	10.75	2	10.80	10.75	0	17,480	0.00%
2020/05/22	1	10.75	0	0.00	10.75	1	17,500	0.01%
2020/05/21	2	11.05	0	0.00	11.00	2	17,444	0.01%
2020/05/15	0	0.00	3	10.40	10.45	-3	16,581	-0.02%
2020/05/11	1	10.80	0	0.00	10.75	1	16,641	0.01%
2020/05/07	0	10.60	1	10.60	10.60	-1	16,552	-0.01%
2020/05/05	2	10.60	2	10.65	10.65	0	16,636	0.00%
2020/05/04	0	0.00	1	10.70	10.75	-1	16,637	-0.01%
2020/04/30	2	10.85	13	11.01	11.10	-11	16,615	-0.07%
2020/04/29	5	10.72	3	10.70	10.70	2	16,169	0.01%
2020/04/28	1	10.45	25	10.50	10.55	-24	15,964	-0.15%
2020/04/27	10	10.25	1	10.15	10.20	9	16,250	0.06%
2020/04/23	0	0.00	6	10.05	10.05	-6	16,292	-0.04%
2020/04/22	13	9.82	0	0.00	9.88	13	16,290	0.08%
2020/04/21	10	9.96	4	9.88	9.88	6	16,366	0.04%
2020/04/20	21	10.15	0	0.00	10.10	21	16,196	0.13%
2020/04/17	2	10.35	0	0.00	10.25	2	16,085	0.01%
2020/04/16	3	10.20	0	0.00	10.30	3	16,326	0.02%
2020/04/15	51	10.50	52	10.37	10.35	-1	16,298	-0.01%
2020/04/10	2	10.15	0	0.00	10.20	2	16,231	0.01%
2020/04/09	3	10.20	3	10.05	10.25	0	16,548	0.00%
2020/04/08	2	9.64	0	0.00	9.66	2	16,231	0.01%
2020/04/06	5	8.98	5	9.04	9.11	0	15,969	0.00%
2020/03/30	0	0.00	0.1	9.25	9.23	-0.1	15,543	0.00%
2020/03/27	5	9.58	1	9.72	9.40	4	15,373	0.03%
2020/03/20	0	0.00	4	9.63	9.60	-4	14,994	-0.03%
2020/03/19	2.2	9.29	0	0.00	9.20	2.2	14,834	0.01%
2020/03/17	0	0.00	10	9.46	9.42	-10	14,397	-0.07%
2020/03/16	0	9.89	0	0.00	9.86	0	14,019	0.00%
2020/03/13	2	10.30	0	0.00	10.45	2	13,652	0.01%
2020/03/12	2	11.30	0	0.00	11.10	2	13,317	0.02%
2020/03/10	0	0.00	3	11.50	11.70	-3	13,299	-0.02%
2020/03/09	0	0.00	2	11.40	11.40	-2	12,959	-0.02%
2020/03/05	0	0.00	3	11.72	11.85	-3	12,641	-0.02%
2020/02/26	0	0.00	0.5	11.65	11.60	-0.5	12,284	0.00%
2020/02/20	1	11.85	0	0.00	11.85	1	12,626	0.01%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/11	0	0.00	16	11.70	11.65	-16	12,133	-0.13%
2020/02/10	10	11.50	0	0.00	11.50	10	12,262	0.08%
2020/02/07	21	11.70	0	0.00	11.65	21	12,421	0.17%
2020/02/06	2	11.90	0	0.00	11.95	2	12,973	0.02%
2020/02/05	20	11.80	0	0.00	11.70	20	13,176	0.15%
2020/02/04	1	11.65	0	0.00	11.60	1	13,085	0.01%
2020/01/30	2	12.00	0	0.00	11.80	2	13,347	0.02%
2020/01/20	2	13.00	0	0.00	12.95	2	13,050	0.02%
2020/01/17	2	13.00	2	13.00	13.00	0	13,144	0.00%
2020/01/16	4	13.05	2	13.00	13.00	2	13,165	0.02%
2020/01/15	4	13.15	4	13.23	13.15	0	13,205	0.00%
2020/01/14	2	13.20	2	13.30	13.20	0	13,241	0.00%
2020/01/13	2	13.10	2	13.15	13.15	0	13,088	0.00%
2020/01/10	2	13.10	18	13.11	13.15	-16	13,087	-0.12%
2020/01/09	0	0.00	6	12.82	12.85	-6	12,620	-0.05%
2020/01/08	8	12.68	0	0.00	12.60	8	12,602	0.06%
2020/01/07	2	12.90	2	13.00	12.90	0	12,458	0.00%
2020/01/06	7	12.99	12	13.09	13.00	-5	12,401	-0.04%
2020/01/03	2	12.80	10	12.91	13.00	-8	12,096	-0.07%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/26	2	12.55	0	0.00	12.50	2	11,694	0.02%
2019/12/25	0	12.50	0	0.00	12.55	0	11,797	0.00%
2019/12/23	0	0.00	3	12.55	12.55	-3	11,986	-0.03%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/19	3	12.58	0	0.00	12.50	3	12,072	0.02%
2019/12/18	0	0.00	7	12.52	12.65	-7	11,984	-0.06%
2019/12/13	0	0.00	1	12.30	12.40	-1	11,696	-0.01%
2019/12/12	0	0.00	10	12.25	12.25	-10	11,533	-0.09%
2019/12/11	11	12.25	0	0.00	12.20	11	11,623	0.09%
2019/12/09	11	12.20	0	0.00	12.20	11	11,742	0.09%
2019/12/06	8	12.30	0.6	12.35	12.25	7.4	11,693	0.06%
2019/12/05	0	0.00	35	12.32	12.35	-35	11,600	-0.30%
2019/12/02	0	0.00	30	12.35	12.30	-30	11,381	-0.26%
2019/11/29	2	12.50	0	0.00	12.40	2	11,292	0.02%
2019/11/27	0	0.00	5.3	12.55	12.55	-5.3	11,136	-0.05%
2019/11/22	6	12.40	0	0.00	12.40	6	10,857	0.06%
2019/11/21	8	12.63	2	12.55	12.55	6	10,902	0.06%
2019/11/20	0	0.00	4	12.85	12.85	-4	10,885	-0.04%
2019/11/13	4	12.60	2	12.60	12.60	2	10,919	0.02%
2019/11/12	3	12.58	2	12.65	12.65	1	11,077	0.01%
2019/11/11	6	12.65	6	12.73	12.70	0	11,327	0.00%
2019/11/08	0	0.00	4	12.80	12.75	-4	11,311	-0.04%
2019/11/07	4	12.70	2	12.80	12.65	2	11,364	0.02%
2019/11/06	2	12.55	4	12.75	12.80	-2	11,286	-0.02%
2019/11/05	12	12.45	4	12.65	12.65	8	11,154	0.07%
2019/11/04	2	12.60	6	12.73	12.80	-4	10,738	-0.04%
2019/10/31	4	12.63	0	0.00	12.50	4	11,116	0.04%
2019/10/30	6	12.67	2	12.60	12.60	4	11,159	0.04%
2019/10/29	6	13.00	2	12.70	12.70	4	10,954	0.04%
2019/10/28	7	13.09	4	13.08	13.05	3	11,109	0.03%
2019/10/25	6	13.30	8	13.30	13.20	-2	11,122	-0.02%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/23	4	13.20	4	13.25	13.20	0	11,233	0.00%
2019/10/22	0	0.00	2	13.30	13.40	-2	11,330	-0.02%
2019/10/21	0	0.00	2	13.20	13.25	-2	11,346	-0.02%
2019/10/18	2	13.10	5	13.20	13.15	-3	12,024	-0.02%
2019/10/17	0	0.00	2	13.10	13.10	-2	12,137	-0.02%
2019/10/16	7	13.00	4	13.05	13.00	3	12,308	0.02%
2019/10/14	0	0.00	2	12.90	12.90	-2	12,248	-0.02%
2019/10/04	5	12.75	0	0.00	12.75	5	12,291	0.04%
2019/10/03	9	12.76	7	12.75	12.70	2	12,315	0.02%
2019/10/02	6	13.02	2	13.05	13.05	4	12,431	0.03%
2019/10/01	2	13.15	2	13.20	13.25	0	12,417	0.00%
2019/09/26	2	13.10	2	13.20	13.10	0	12,573	0.00%
2019/09/25	2	13.05	2	13.10	13.15	0	12,805	0.00%
2019/09/24	4	13.00	4	13.13	13.05	0	13,149	0.00%
2019/09/23	2	13.10	2	13.20	13.15	0	13,010	0.00%
2019/09/20	2	13.05	0	0.00	13.10	2	13,139	0.02%
2019/09/19	0	0.00	6	13.10	13.10	-6	13,148	-0.05%
2019/09/18	2	13.20	0	0.00	13.10	2	13,170	0.02%
2019/09/12	0	0.00	1	13.25	13.30	-1	13,412	-0.01%
2019/09/03	1	12.90	1	12.90	12.85	0	12,870	0.00%
2019/08/29	6	12.75	0	0.00	12.65	6	12,874	0.05%
2019/08/26	10	12.55	20	12.63	12.55	-10	12,879	-0.08%
2019/08/23	0	0.00	7	12.80	12.90	-7	12,875	-0.05%
2019/08/21	7	12.45	0	0.00	12.50	7	12,911	0.05%
2019/08/20	0	0.00	8	12.55	12.50	-8	12,885	-0.06%
2019/08/19	12	12.46	2	12.55	12.45	10	12,849	0.08%
2019/08/16	12	12.46	0	0.00	12.65	12	12,780	0.09%
2019/08/14	0	0.00	13	12.88	12.90	-13	12,447	-0.10%
2019/08/13	10	13.20	0	0.00	13.10	10	12,140	0.08%
2019/08/12	0	0.00	1	13.40	13.35	-1	12,134	-0.01%
2019/08/06	0	13.25	0	0.00	13.25	0	12,195	0.00%
2019/08/02	3	13.55	0	0.00	13.40	3	12,013	0.02%
2019/08/01	1	14.15	0	0.00	14.10	1	11,675	0.01%
2019/07/25	0	0.00	4	14.15	14.10	-4	11,566	-0.03%
2019/07/22	0	0.00	4	13.95	14.15	-4	11,146	-0.04%
2019/07/15	0	0.00	1	13.15	13.35	-1	11,357	-0.01%
2019/07/04	0	0.00	5	13.50	13.50	-5	11,989	-0.04%
2019/07/02	0	0.00	3	13.30	13.30	-3	11,767	-0.03%
2019/07/01	0	0.00	5	12.80	13.10	-5	11,539	-0.04%
2019/06/27	0	0.00	2	12.70	12.65	-2	11,223	-0.02%
2019/06/26	0	0.00	18	12.65	12.60	-18	11,197	-0.16%
2019/06/25	0	0.00	2	12.50	12.50	-2	11,164	-0.02%
2019/06/24	4	12.45	0	0.00	12.50	4	11,265	0.04%
2019/06/21	0	0.00	1	12.55	12.45	-1	11,358	-0.01%
2019/06/20	0	0.00	16	12.26	12.50	-16	11,438	-0.14%
2019/06/19	12	12.05	12	12.10	12.15	0	11,244	0.00%
2019/06/18	12	12.00	12	12.05	12.00	0	11,207	0.00%
2019/06/17	5	12.00	5	12.10	11.95	0	11,266	0.00%
2019/06/14	4	12.05	0	0.00	12.05	4	11,264	0.04%
2019/06/13	21	12.05	0	0.00	12.10	21	11,308	0.19%
2019/05/31	0	0.00	4	12.00	12.10	-4	11,382	-0.04%
2019/05/30	11	11.87	4	12.00	11.90	7	11,414	0.06%
2019/05/29	0	0.00	40	11.95	11.90	-40	11,482	-0.35%
2019/05/28	1	11.90	0	0.00	11.90	1	11,758	0.01%
2019/05/23	20	12.05	0	0.00	11.95	20	12,022	0.17%
2019/05/22	2	12.20	0	0.00	12.10	2	12,203	0.02%
2019/05/21	20	12.05	40	12.23	12.25	-20	12,274	-0.16%
2019/05/20	2	12.05	0	0.00	12.05	2	12,246	0.02%
2019/05/17	20	12.20	0	0.00	12.05	20	12,242	0.16%
2019/05/16	20	12.25	20	12.35	12.30	0	12,273	0.00%
2019/05/14	20	12.40	0	0.00	12.35	20	12,283	0.16%
2019/05/13	0	0.00	20	12.60	12.60	-20	12,168	-0.16%
2019/05/10	20	12.60	0	0.00	12.50	20	12,205	0.16%
2019/05/09	4	12.66	0	0.00	12.60	4	12,018	0.03%
2019/05/08	22	12.65	22	12.75	12.95	0	11,830	0.00%
2019/05/07	4	13.00	0	0.00	13.00	4	11,647	0.03%
2019/05/06	3	13.17	4	13.00	13.05	-1	11,436	-0.01%
2019/05/03	5	13.67	0	0.00	13.70	5	10,955	0.05%
2019/05/02	0	0.00	4	13.70	13.75	-4	10,789	-0.04%
2019/04/30	5	13.40	3	13.45	13.55	2	10,535	0.02%
2019/04/25	0	0.00	10	13.20	13.40	-10	10,233	-0.10%
2019/04/24	2	13.40	1	13.40	13.20	1	10,129	0.01%
2019/04/23	2	13.30	2	13.45	13.45	0	10,026	0.00%
2019/04/22	4	13.34	8	13.37	13.30	-4	9,816	-0.04%
2019/04/19	10	12.80	40	12.91	12.95	-30	9,401	-0.32%
2019/04/18	8	12.65	0	0.00	12.60	8	8,979	0.09%
2019/04/17	0	0.00	18	12.75	12.70	-18	8,847	-0.20%
2019/04/16	4	12.60	0	0.00	12.65	4	8,641	0.05%
2019/04/15	0	0.00	4	12.60	12.60	-4	8,450	-0.05%
2019/04/12	1	12.15	0	0.00	12.20	1	8,059	0.01%
2019/04/11	22	12.25	5	12.10	12.20	17	8,020	0.21%
2019/04/08	1	12.00	9	12.10	12.05	-8	8,021	-0.10%
2019/03/26	0	0.00	4	11.80	11.85	-4	8,036	-0.05%
2019/03/18	0	0.00	2	12.15	12.15	-2	8,704	-0.02%
2019/03/15	0	0.00	2	12.10	12.20	-2	8,818	-0.02%
2019/03/13	2	12.25	0	0.00	12.20	2	8,915	0.02%
2019/03/12	0	0.00	2	12.30	12.30	-2	9,116	-0.02%
2019/03/11	0	0.00	2	12.20	12.20	-2	9,543	-0.02%
2019/03/07	2	12.18	0	0.00	12.15	2	11,056	0.02%
2019/02/22	0	0.00	8	12.10	12.15	-8	11,516	-0.07%
2019/02/15	0.9	11.90	0	0.00	11.85	0.9	11,419	0.01%
2019/02/13	3	11.85	0	0.00	11.85	3	11,295	0.03%
2019/02/12	10	11.90	0	0.00	11.90	10	11,316	0.09%
2019/01/28	0	0.00	3	12.05	12.05	-3	11,411	-0.03%
2019/01/16	1	12.10	0	0.00	12.00	1	12,202	0.01%
2019/01/02	0	0.00	4	11.90	11.90	-4	12,768	-0.03%
2018/12/21	8	12.05	0	0.00	12.05	8	12,750	0.06%
2018/12/18	0	0.00	1	12.75	12.50	-1	12,435	-0.01%
2018/12/17	0	0.00	1	12.80	12.85	-1	12,300	-0.01%
2018/12/13	0	0.00	1	12.50	12.50	-1	12,011	-0.01%
2018/12/11	3	12.00	0	0.00	12.05	3	11,561	0.03%
2018/12/06	0	0.00	2	11.85	11.90	-2	11,273	-0.02%
2018/12/03	0	0.00	770	12.01	11.95	-770	10,609	-7.26%	大賣/鉅額交易
2018/11/30	751	11.69	0	0.00	11.65	751	10,062	7.46%	大買/鉅額交易
2018/11/29	2	12.08	0	0.00	12.00	2	9,059	0.02%
2018/11/23	2	11.50	0	0.00	11.45	2	8,107	0.02%
2018/11/22	0	0.00	1.5	11.63	11.60	-1.5	8,228	-0.02%
2018/11/20	2	11.60	21	11.60	11.65	-19	8,193	-0.23%
2018/11/19	1	11.65	0	0.00	11.70	1	8,201	0.01%
2018/11/16	6	11.65	0	0.00	11.70	6	8,206	0.07%
2018/10/24	0	0.00	1	12.00	11.85	-1	8,005	-0.01%
2018/10/22	0.4	12.25	1	12.10	12.20	-0.7	8,002	-0.01%
2018/10/19	2	12.15	2	12.10	12.35	0	7,969	0.00%
2018/10/18	0	0.00	40	12.30	12.15	-40	7,878	-0.51%
2018/10/17	0	0.00	50	11.85	11.70	-50	7,784	-0.64%
2018/10/16	1	11.90	0	0.00	11.75	1	7,790	0.01%
2018/10/15	104	11.65	0	0.00	11.75	104	7,789	1.34%	大買/鉅額交易
2018/10/09	0	0.00	1	12.55	12.55	-1	7,394	-0.01%
2018/09/12	5	12.20	0	0.00	12.20	5	8,844	0.06%
2018/09/07	11	12.35	0	0.00	12.35	11	8,996	0.12%
2018/08/27	2	13.40	0	0.00	13.40	2	8,847	0.02%
2018/08/23	2	13.50	0	0.00	13.55	2	8,969	0.02%
2018/08/22	2	13.55	0	0.00	13.65	2	9,155	0.02%
2018/08/20	0	0.00	10	13.30	13.10	-10	9,333	-0.11%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/24	0	0.00	13.1	13.45	13.55	-13.1	10,704	-0.12%
2018/07/17	0	0.00	30	13.15	13.20	-30	11,352	-0.26%
2018/06/29	20	12.93	0	0.00	13.00	20	11,668	0.17%
2018/06/28	20	12.85	0	0.00	12.95	20	11,482	0.17%
2018/06/27	10	13.30	0	0.00	13.05	10	11,368	0.09%
2018/06/26	5	13.35	0	0.00	13.30	5	11,309	0.04%
2018/06/25	2	13.95	1	13.90	13.80	1	11,240	0.01%
2018/06/20	10	14.55	0	0.00	14.35	10	11,437	0.09%
2018/06/19	10	14.70	0	0.00	14.55	10	11,403	0.09%
2018/06/13	0	0.00	80	14.85	14.75	-80	12,526	-0.64%
2018/06/11	20	14.65	10	14.65	14.65	10	12,648	0.08%
2018/06/08	20	14.85	0	0.00	14.80	20	12,606	0.16%
2018/06/07	20	14.90	0	0.00	14.95	20	12,679	0.16%
2018/06/06	20	14.95	6	14.95	14.95	14	12,905	0.11%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	23	14.75	61	14.87	14.90	-38	13,142	-0.29%
2018/05/31	25	14.75	0	0.00	14.85	25	13,396	0.19%
2018/05/30	52	14.79	0	0.00	14.75	52	13,509	0.38%
2018/05/29	10	15.08	0	0.00	15.05	10	13,537	0.07%
2018/05/23	0	0.00	2	15.60	15.25	-2	13,882	-0.01%
2018/05/22	10	15.50	0	0.00	15.40	10	13,950	0.07%
2018/05/18	20	14.70	24	14.79	14.90	-4	13,621	-0.03%
2018/05/17	1	14.70	0	0.00	14.70	1	13,812	0.01%
2018/05/15	0	0.00	0.7	14.80	14.80	-0.7	14,406	0.00%
2018/05/11	0	0.00	10	14.95	14.95	-10	15,437	-0.06%
2018/05/04	0	0.00	22	14.95	15.00	-22	15,983	-0.14%
2018/04/30	22	15.05	1	15.00	15.10	21	16,509	0.13%
2018/04/26	3	14.25	0	0.00	14.20	3	17,170	0.02%
2018/04/25	2	14.30	0	0.00	14.30	2	17,237	0.01%
2018/04/24	8	14.61	0	0.00	14.55	8	17,631	0.05%
2018/04/23	0	0.00	10	14.90	14.90	-10	17,802	-0.06%
2018/04/17	0	0.00	10	14.75	14.70	-10	18,938	-0.05%
2018/04/13	1	15.00	0	0.00	15.05	1	19,558	0.01%
2018/04/11	1	15.10	3	15.10	15.05	-2	22,728	-0.01%
2018/03/29	6	15.01	1	15.10	15.05	5	29,102	0.02%
2018/03/26	1	15.10	0	0.00	15.20	1	29,356	0.00%
2018/03/21	2	15.85	0	0.00	15.90	2	29,610	0.01%
2018/03/19	3	16.10	30	15.80	16.20	-27	29,292	-0.09%
2018/03/15	0	0.00	1	15.65	15.60	-1	29,131	0.00%
2018/03/13	31	15.70	1	15.70	15.70	30	29,749	0.10%
2018/03/12	2	15.80	1	15.90	15.85	1	31,022	0.00%
2018/03/09	2	15.60	3	15.50	15.45	-1	31,322	0.00%
2018/03/07	0	0.00	5	15.15	15.05	-5	32,137	-0.02%
2018/03/01	1	15.65	0	0.00	15.90	1	32,670	0.00%
2018/02/27	2	15.53	0	0.00	15.45	2	32,580	0.01%
2018/02/26	10	15.55	15	15.55	15.45	-5	32,608	-0.02%
2018/02/23	4	15.60	0	0.00	15.50	4	32,621	0.01%
2018/02/22	10	15.50	0	0.00	15.60	10	32,912	0.03%
2018/02/09	2	14.55	0	0.00	15.10	2	32,797	0.01%
2018/02/08	0	0.00	2	15.30	15.25	-2	32,727	-0.01%
2018/02/07	10	15.50	1	15.70	15.50	9	32,820	0.03%
2018/02/06	17	15.61	0	0.00	15.30	17	33,097	0.05%
2018/02/05	5	16.40	0	0.00	16.45	5	32,631	0.02%
2018/02/02	0	0.00	12	16.91	16.80	-12	32,616	-0.04%
2018/02/01	2	17.18	0	0.00	17.15	2	32,782	0.01%
2018/01/30	2	17.25	0	0.00	17.20	2	33,901	0.01%
2018/01/24	2	17.20	7	17.33	17.60	-5	34,671	-0.01%
2018/01/23	8	17.23	298.1	17.17	17.15	-290.1	34,505	-0.84%	大賣/鉅額交易
2018/01/22	2	17.70	0	0.00	17.50	2	34,772	0.01%
2018/01/19	2	18.00	0	0.00	18.05	2	34,455	0.01%
2018/01/18	0	0.00	1	18.15	18.10	-1	34,640	0.00%
2018/01/17	0	0.00	10	18.05	18.05	-10	34,805	-0.03%
2018/01/15	2	18.10	0	0.00	18.05	2	35,990	0.01%
2018/01/11	0	0.00	10	17.95	17.85	-10	35,930	-0.03%
2018/01/10	3	18.02	31	17.93	17.75	-28	35,893	-0.08%
2018/01/09	0	0.00	6	18.22	18.20	-6	35,609	-0.02%
2018/01/08	6	18.35	0	0.00	18.40	6	35,487	0.02%
2018/01/05	43	18.65	4	18.48	18.70	39	35,212	0.11%
2018/01/04	0	0.00	3	17.77	18.15	-3	32,858	-0.01%
2018/01/03	29	18.08	18	17.77	17.70	11	31,810	0.03%
2018/01/02	0	0.00	14	17.24	17.95	-14	29,691	-0.05%