長榮 (2603)-台灣企銀-嘉義券商分點個股進出

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
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4700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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/10	4	189.38	14	192.07	193.50	-10	41,355	-0.02%
2024/05/09	2	179.00	1	178.00	177.50	1	39,949	0.00%
2024/05/08	3	174.33	0	0.00	172.50	3	39,204	0.01%
2024/05/07	1	179.00	0	0.00	178.00	1	38,428	0.00%
2024/05/03	1	181.00	1	179.98	180.00	0	38,082	0.00%
2024/05/02	0	0.00	2	181.50	181.50	-2	37,955	-0.01%
2024/04/30	2	187.00	0	187.75	189.50	2	37,605	0.01%
2024/04/29	0	0.00	20	191.50	191.50	-20	37,284	-0.05%
2024/04/26	1	188.00	11	185.73	187.00	-10	36,888	-0.03%
2024/04/24	1	174.01	3.6	179.56	180.00	-2.6	36,522	-0.01%
2024/04/23	1	173.50	0	0.00	173.50	1	36,537	0.00%
2024/04/22	2.1	178.00	4.1	179.49	174.00	-2	36,681	-0.01%
2024/04/19	0	0.00	7.1	176.22	172.50	-7.1	36,159	-0.02%
2024/04/18	1	168.00	0	0.00	168.00	1	36,032	0.00%
2024/04/17	2	171.50	2	170.50	170.50	0	36,093	0.00%
2024/04/16	3	172.50	2	171.50	170.50	1	36,505	0.00%
2024/04/15	1	174.00	5	178.60	178.00	-4	37,006	-0.01%
2024/04/12	6	175.50	7	175.50	176.50	-1	37,086	0.00%
2024/04/11	1	168.50	3.2	174.53	175.00	-2.2	37,542	-0.01%
2024/04/10	3	170.67	0	0.00	169.00	3	38,445	0.01%
2024/04/09	11	168.05	2	170.00	171.00	9	39,073	0.02%
2024/04/08	5	165.50	6	166.67	168.00	-1	39,673	0.00%
2024/04/03	8	165.25	6	166.67	165.00	2	39,600	0.01%
2024/04/02	3.2	164.90	6	164.58	165.50	-2.9	39,719	-0.01%
2024/04/01	10	169.00	0	0.00	167.50	10	39,542	0.03%
2024/03/29	7	173.50	8	175.13	172.00	-1	39,509	0.00%
2024/03/28	6	172.00	8	174.25	176.00	-2	39,026	-0.01%
2024/03/27	1	173.50	4	175.38	175.50	-3	38,886	-0.01%
2024/03/26	10	170.50	11.1	171.71	171.50	-1	39,666	0.00%
2024/03/25	1	175.50	6	174.75	173.50	-5	40,019	-0.01%
2024/03/22	16.2	169.94	0	0.00	170.00	16.2	40,849	0.04%
2024/03/21	8	177.88	8	178.13	175.00	0	41,611	0.00%
2024/03/20	4	179.13	25	183.06	176.00	-21	41,532	-0.05%
2024/03/19	7	170.14	9	171.28	177.00	-2	40,415	0.00%
2024/03/18	7	163.43	5	161.50	164.50	2	39,780	0.01%
2024/03/15	43.2	169.46	10	169.60	166.50	33.2	40,039	0.08%
2024/03/14	27.2	183.80	4	183.50	183.50	23.2	38,795	0.06%
2024/03/13	3	189.50	7.2	192.74	191.00	-4.2	38,018	-0.01%
2024/03/11	5	181.00	5	179.00	180.00	0	36,896	0.00%
2024/03/08	2	180.25	4	183.25	179.50	-2	36,775	-0.01%
2024/03/07	0	0.00	10.2	177.54	177.50	-10.2	36,257	-0.03%
2024/03/06	9	172.78	2	171.00	171.50	7	35,864	0.02%
2024/03/05	1.1	172.50	41.3	175.41	173.50	-40.2	35,697	-0.11%
2024/03/04	0	0.00	3.4	170.76	172.00	-3.4	35,258	-0.01%
2024/03/01	0.4	165.00	0	0.00	165.00	0.4	34,722	0.00%
2024/02/29	20.1	166.00	6.2	165.73	165.50	13.9	34,435	0.04%
2024/02/27	1	162.00	0	0.00	159.50	1	33,938	0.00%
2024/02/26	2	159.25	0	0.00	160.00	2	33,830	0.01%
2024/02/23	12	162.29	8	160.88	159.50	4	33,829	0.01%
2024/02/22	0	0.00	34	158.94	162.50	-34	33,543	-0.10%
2024/02/21	5	155.00	7	157.21	155.00	-2	32,882	-0.01%
2024/02/20	0	0.00	1	155.00	153.50	-1	32,583	0.00%
2024/02/19	2	147.50	4	148.50	149.00	-2	32,553	-0.01%
2024/02/16	0	0.00	1	153.00	148.00	-1	32,785	0.00%
2024/02/15	0.1	147.00	3	147.00	149.00	-3	33,361	-0.01%
2024/02/02	3.1	150.89	0	0.00	150.00	3.1	32,998	0.01%
2024/02/01	0	0.00	3.4	155.71	157.00	-3.4	32,542	-0.01%
2024/01/31	2	150.50	50	153.00	150.50	-48	32,117	-0.15%
2024/01/30	0	0.00	22	151.50	151.50	-22	32,035	-0.07%
2024/01/26	31	150.03	0	0.00	151.00	31	32,157	0.10%
2024/01/22	1	151.00	0	0.00	152.50	1	31,840	0.00%
2024/01/19	15	155.00	15.1	155.00	155.00	-0.1	31,526	0.00%
2024/01/18	0	0.00	20	156.00	158.00	-20	31,319	-0.06%
2024/01/17	21	150.02	1	152.00	152.50	20	30,863	0.06%
2024/01/16	7	156.79	7	153.93	153.50	0	30,351	0.00%
2024/01/15	5	158.50	7	158.14	158.50	-2	29,887	-0.01%
2024/01/12	0	0.00	1.2	156.00	156.50	-1.2	29,552	0.00%
2024/01/11	24	148.48	1	150.00	149.00	23	28,933	0.08%
2024/01/10	5	149.00	28	147.27	148.00	-23	28,833	-0.08%
2024/01/09	1	150.00	0	0.00	151.50	1	28,159	0.00%
2024/01/08	1	162.50	1.1	162.93	160.50	-0.1	27,201	0.00%
2024/01/05	3	161.67	0	0.00	162.50	3	26,660	0.01%
2024/01/04	8	161.13	22	162.00	161.00	-14	26,027	-0.05%
2024/01/03	2	153.75	4.1	153.50	155.00	-2.1	25,080	-0.01%
2024/01/02	26	151.00	29	150.19	151.00	-3	24,376	-0.01%
2023/12/28	10	145.75	10	143.25	143.00	0	23,503	0.00%
2023/12/27	5	150.50	6.1	147.52	147.00	-1.1	23,295	0.00%
2023/12/26	14	143.50	1	145.50	146.50	13	23,118	0.06%
2023/12/25	6	144.58	26	141.65	142.00	-20	22,603	-0.09%
2023/12/22	6	151.25	6.4	152.87	153.00	-0.4	21,338	0.00%
2023/12/21	9	149.22	6	151.75	152.00	3	20,511	0.01%
2023/12/20	20	147.00	2	147.00	148.00	18	19,284	0.09%
2023/12/19	10	145.05	17	146.09	147.00	-7	18,551	-0.04%
2023/12/18	3	141.00	26.1	142.17	141.50	-23.1	17,480	-0.13%
2023/12/15	20	133.50	7.6	133.76	134.00	12.4	16,324	0.08%
2023/12/13	2	127.25	2	129.00	129.50	0	16,287	0.00%
2023/12/12	1	129.50	131	128.92	129.00	-130	17,166	-0.76%	大賣/鉅額交易
2023/12/11	0	0.00	1.1	120.55	122.00	-1.1	16,528	-0.01%
2023/12/08	0	0.00	0.2	117.00	118.50	-0.2	16,123	0.00%
2023/12/06	0	0.00	1	117.00	117.00	-1	16,028	-0.01%
2023/12/05	0	117.63	0.1	117.60	117.50	0	15,952	0.00%
2023/12/01	0	0.00	1	114.50	114.50	-1	15,074	-0.01%
2023/11/29	7	112.50	1	112.00	112.00	6	15,059	0.04%
2023/11/27	0	113.00	0	0.00	113.50	0	14,933	0.00%
2023/11/22	1	113.00	1	113.50	112.00	0	14,926	0.00%
2023/11/21	0	0.00	1	113.00	113.50	-1	14,894	-0.01%
2023/11/20	5	114.50	5	114.00	114.00	0	14,878	0.00%
2023/11/17	0	0.00	1	115.50	115.00	-1	14,806	-0.01%
2023/11/16	18	115.50	2	116.50	117.00	16	14,770	0.11%
2023/11/15	100	115.50	2	115.50	115.50	98	14,653	0.67%
2023/11/14	0	0.00	1	114.00	114.00	-1	15,129	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/06	2	109.00	0	0.00	109.00	2	15,305	0.01%
2023/11/03	3	112.33	1.3	112.04	113.00	1.7	15,267	0.01%
2023/11/02	0	0.00	2	110.00	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/31	0	0.00	1	107.50	107.50	-1	16,245	-0.01%
2023/10/30	0	0.00	2	109.00	110.00	-2	16,294	-0.01%
2023/10/27	3	108.00	0	107.25	108.00	3	16,352	0.02%
2023/10/26	4	105.00	0	0.00	106.50	4	16,883	0.02%
2023/10/25	0	0.00	0	105.00	105.50	0	17,495	0.00%
2023/10/24	0	0.00	5	105.00	105.00	-5	17,749	-0.03%
2023/10/20	35	102.50	3	103.00	103.50	32	18,343	0.17%
2023/10/19	0	0.00	34	103.50	103.50	-34	18,547	-0.18%
2023/10/18	0	0.00	1	102.50	102.50	-1	18,937	-0.01%
2023/10/17	0	0.00	30	103.50	103.00	-30	19,151	-0.16%
2023/10/16	1.1	103.51	0	0.00	104.00	1.1	19,727	0.01%
2023/10/13	1	104.50	0	0.00	105.00	1	20,186	0.00%
2023/10/11	2	105.25	0	0.00	103.50	2	20,907	0.01%
2023/10/06	3	111.00	0	0.00	111.00	3	21,333	0.01%
2023/10/04	1	110.00	0	0.00	110.00	1	22,082	0.00%
2023/10/03	1.1	112.90	0.6	111.50	110.50	0.5	22,392	0.00%
2023/10/02	5	115.50	10	113.00	113.50	-5	22,820	-0.02%
2023/09/28	10	115.75	5	116.00	116.00	5	23,131	0.02%
2023/09/26	1.1	115.05	0	0.00	115.50	1.1	27,344	0.00%
2023/09/21	69	116.48	0	0.00	115.50	69	32,343	0.21%
2023/09/20	4.2	118.29	3	117.33	117.50	1.2	32,854	0.00%
2023/09/19	3	115.17	5	115.60	116.00	-2	33,020	-0.01%
2023/09/18	4	117.38	1	118.00	117.00	3	33,391	0.01%
2023/09/15	8	116.56	100.2	113.47	118.50	-92.2	33,494	-0.28%
2023/09/14	1	107.00	8.5	109.06	109.50	-7.5	32,626	-0.02%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	1	106.50	2.3	106.00	106.50	-1.3	33,978	0.00%
2023/09/08	1	107.00	1.8	106.72	107.00	-0.8	34,493	0.00%
2023/09/07	1	106.50	1.4	107.00	107.00	-0.4	34,795	0.00%
2023/09/04	0	0.00	6	106.50	107.50	-6	35,576	-0.02%
2023/08/31	1.5	106.50	0	0.00	106.50	1.5	35,862	0.00%
2023/08/28	0	0.00	2	104.50	105.00	-2	36,584	-0.01%
2023/08/24	0	0.00	1	106.00	106.00	-1	37,012	0.00%
2023/08/21	14	106.64	10	105.00	105.00	4	37,731	0.01%
2023/08/18	0	0.00	5.1	109.17	107.00	-5.1	37,575	-0.01%
2023/08/17	0	0.00	1	106.00	106.00	-1	36,942	0.00%
2023/08/16	11	104.91	10	103.50	104.00	1	36,917	0.00%
2023/08/15	5	106.00	5	106.00	106.00	0	36,768	0.00%
2023/08/14	6	106.08	5	106.50	106.50	1	36,783	0.00%
2023/08/11	5	106.00	7	107.14	108.00	-2	36,707	-0.01%
2023/08/10	5	105.50	7	106.57	107.00	-2	36,734	-0.01%
2023/08/08	7	107.00	0	0.00	107.50	7	36,719	0.02%
2023/08/07	10	105.10	7	106.43	106.50	3	36,651	0.01%
2023/08/04	4	107.26	6	108.17	109.00	-2	36,474	-0.01%
2023/08/02	1	103.50	1	104.00	105.00	0	36,055	0.00%
2023/08/01	0	0.00	3	104.83	105.50	-3	35,949	-0.01%
2023/07/31	45.2	106.90	1	104.00	104.00	44.2	35,838	0.12%
2023/07/28	0	0.00	5	105.70	107.50	-5	35,459	-0.01%
2023/07/27	6	102.67	0	0.00	103.00	6	35,471	0.02%
2023/07/26	0	0.00	18	103.33	102.00	-18	35,888	-0.05%
2023/07/24	2	99.05	2	99.00	99.30	0	35,591	0.00%
2023/07/21	0.8	101.13	1	102.50	101.00	-0.2	35,463	0.00%
2023/07/20	6	100.75	2	100.50	101.00	4	35,242	0.01%
2023/07/19	48	98.06	1	100.50	98.10	47	34,939	0.13%
2023/07/18	3	99.00	1	101.00	98.60	2	34,607	0.01%
2023/07/17	1	98.30	27.2	98.38	98.40	-26.2	34,323	-0.08%
2023/07/14	4	97.60	20.6	98.89	96.50	-16.6	34,205	-0.05%
2023/07/13	31.3	97.32	32	97.42	95.90	-0.7	34,165	0.00%
2023/07/12	6	100.83	4.2	101.33	100.50	1.8	33,790	0.01%
2023/07/11	5	103.70	3	103.17	104.00	2	33,810	0.01%
2023/07/07	4	107.63	3.4	107.85	108.00	0.6	33,543	0.00%
2023/07/06	1	107.00	5	107.00	106.50	-4	33,027	-0.01%
2023/07/05	49.1	104.26	5.5	105.68	107.00	43.6	32,746	0.13%
2023/07/04	17.4	106.64	73.5	107.39	105.50	-56.1	31,898	-0.18%
2023/07/03	7.1	100.29	4	100.80	102.50	3.1	28,846	0.01%
2023/06/30	11.6	92.07	21	92.56	93.50	-9.4	27,771	-0.03%
2023/06/29	12.6	154.84	168.8	154.51	155.00	-156.2	25,531	-0.61%	大賣/鉅額交易
2023/06/28	13.5	157.94	0	0.00	157.50	13.5	23,792	0.06%
2023/06/27	2	161.00	5	161.80	161.00	-3	23,207	-0.01%
2023/06/26	0	0.00	3.5	159.80	160.00	-3.5	22,956	-0.02%
2023/06/21	3.3	159.71	1	158.00	158.00	2.3	22,405	0.01%
2023/06/20	4	163.00	0	0.00	162.50	4	22,028	0.02%
2023/06/19	4	162.75	2.1	164.43	162.00	1.9	21,797	0.01%
2023/06/16	2	165.75	5	163.80	166.00	-3	21,478	-0.01%
2023/06/15	2.3	163.11	1.4	161.93	162.00	0.9	21,093	0.00%
2023/06/14	2.5	161.50	2.2	160.20	161.50	0.3	21,133	0.00%
2023/06/13	0.2	155.50	3.1	156.79	157.00	-2.9	21,751	-0.01%
2023/06/12	0	0.00	2	155.25	155.50	-2	23,770	-0.01%
2023/06/09	1	154.50	0	0.00	155.00	1	24,470	0.00%
2023/06/08	2	153.00	4	154.50	154.00	-2	24,993	-0.01%
2023/06/07	3	151.50	1	151.00	151.00	2	25,857	0.01%
2023/06/06	4	151.13	1	151.50	151.50	3	26,019	0.01%
2023/06/05	5.1	150.91	0	0.00	151.00	5.1	26,045	0.02%
2023/06/02	2	152.25	0	0.00	152.50	2	26,017	0.01%
2023/06/01	0.6	153.50	0	0.00	153.50	0.6	26,177	0.00%
2023/05/31	0.1	154.00	0	0.00	153.00	0.1	26,502	0.00%
2023/05/30	1	154.50	0	0.00	153.50	1	26,649	0.00%
2023/05/29	0	0.00	5.1	156.59	157.00	-5.1	26,666	-0.02%
2023/05/26	0	0.00	1	153.00	152.50	-1	26,727	0.00%
2023/05/25	1	150.00	5	150.40	150.00	-4	26,905	-0.01%
2023/05/23	0.1	152.00	0	0.00	151.50	0.1	27,736	0.00%
2023/05/19	2.1	151.95	0	0.00	150.50	2.1	27,430	0.01%
2023/05/18	2	151.00	0	0.00	151.00	2	27,342	0.01%
2023/05/17	1	151.50	1	151.00	151.00	0	27,418	0.00%
2023/05/16	4	151.63	0	0.00	151.00	4	27,540	0.01%
2023/05/15	4	148.50	1	149.00	152.50	3	27,598	0.01%
2023/05/12	1	152.00	0	0.00	152.50	1	27,656	0.00%
2023/05/11	11	151.55	0	0.00	151.00	11	27,729	0.04%
2023/05/10	1	155.00	2	155.00	155.00	-1	27,613	0.00%
2023/05/08	0.1	151.00	0	0.00	151.00	0.1	27,731	0.00%
2023/05/05	0	0.00	1	151.00	151.50	-1	28,099	0.00%
2023/05/04	4	151.50	0	0.00	150.50	4	28,367	0.01%
2023/05/03	6.2	151.06	1	150.00	150.00	5.2	28,270	0.02%
2023/05/02	9.2	156.27	0	0.00	155.50	9.2	27,680	0.03%
2023/04/27	0.3	159.00	0	0.00	159.00	0.3	27,278	0.00%
2023/04/26	0.2	160.00	0	0.00	160.00	0.2	27,299	0.00%
2023/04/25	3	164.17	1	162.00	162.00	2	27,227	0.01%
2023/04/24	1	165.00	1	165.00	165.00	0	27,297	0.00%
2023/04/21	1.1	166.91	0	0.00	166.00	1.1	27,427	0.00%
2023/04/20	5	170.50	5	170.20	170.50	0	27,297	0.00%
2023/04/19	5	169.30	5	168.70	168.00	0	27,522	0.00%
2023/04/18	14	172.39	2	172.50	170.00	12	27,398	0.04%
2023/04/17	5	172.90	13.2	171.91	174.50	-8.2	27,159	-0.03%
2023/04/14	0	0.00	22.4	169.00	170.00	-22.4	26,921	-0.08%
2023/04/13	1	166.50	1	165.50	166.50	0	26,615	0.00%
2023/04/12	1	167.50	3	166.17	166.50	-2	26,726	-0.01%
2023/04/11	0	0.00	1	164.50	164.50	-1	26,529	0.00%
2023/04/10	16	166.03	0	0.00	163.50	16	26,684	0.06%
2023/04/07	1	163.00	18	163.00	163.50	-17	26,603	-0.06%
2023/04/06	0	0.00	1	158.00	158.00	-1	26,571	0.00%
2023/03/31	2	160.50	0	0.00	158.50	2	26,943	0.01%
2023/03/30	1	158.50	0	0.00	158.00	1	27,792	0.00%
2023/03/29	0.1	159.50	0	0.00	158.50	0.1	28,237	0.00%
2023/03/28	0	0.00	1	162.00	160.50	-1	28,697	0.00%
2023/03/27	7.1	158.50	7	160.57	161.00	0.1	29,204	0.00%
2023/03/24	0	0.00	1	160.50	160.50	-1	30,143	0.00%
2023/03/23	27.1	158.12	5	159.00	159.50	22.1	30,253	0.07%
2023/03/22	1.1	161.09	2	161.00	161.50	-0.9	30,188	0.00%
2023/03/21	7.1	161.78	5	160.50	160.50	2.1	30,206	0.01%
2023/03/20	5	162.50	0	0.00	162.00	5	30,099	0.02%
2023/03/17	0.1	161.50	2	162.00	162.00	-1.9	29,846	-0.01%
2023/03/16	38.2	160.99	12	163.63	159.50	26.2	29,571	0.09%
2023/03/15	12	170.83	5.5	169.14	167.00	6.5	28,621	0.02%
2023/03/14	21.2	166.00	2	168.00	171.00	19.2	26,668	0.07%
2023/03/13	2	168.50	5.8	169.52	170.50	-3.8	25,971	-0.01%
2023/03/10	14	164.89	25	164.46	165.00	-11	25,495	-0.04%
2023/03/09	0	0.00	5	164.10	164.50	-5	24,452	-0.02%
2023/03/08	25	161.78	1.6	162.75	161.00	23.4	24,366	0.10%
2023/03/07	2	163.00	0	0.00	166.00	2	24,298	0.01%
2023/03/06	0	0.00	3	163.83	164.50	-3	24,396	-0.01%
2023/03/03	5	159.30	9	161.00	163.00	-4	24,567	-0.02%
2023/03/02	0	0.00	4	160.50	160.50	-4	24,620	-0.02%
2023/03/01	2	154.75	2	155.75	156.00	0	24,421	0.00%
2023/02/24	46.2	156.00	2	157.00	157.00	44.2	24,337	0.18%
2023/02/23	3	155.50	52.4	157.06	158.00	-49.4	24,160	-0.20%
2023/02/22	4	153.38	1	153.00	152.50	3	23,941	0.01%
2023/02/21	45	154.00	36	152.71	155.00	9	23,692	0.04%
2023/02/20	1	145.50	1	146.00	147.00	0	23,485	0.00%
2023/02/17	21	146.48	0	0.00	146.00	21	23,860	0.09%
2023/02/16	0	0.00	1	148.00	148.00	-1	24,474	0.00%
2023/02/15	7	148.00	15	148.17	146.50	-8	25,323	-0.03%
2023/02/14	0.1	149.00	52	146.64	149.00	-51.9	25,695	-0.20%
2023/02/13	13	143.15	0	0.00	143.50	13	25,862	0.05%
2023/02/10	5	147.10	2	147.50	147.00	3	26,416	0.01%
2023/02/09	1	151.00	0	0.00	150.00	1	26,872	0.00%
2023/02/08	2	151.00	1	151.50	151.50	1	27,255	0.00%
2023/02/07	2	152.00	0	0.00	151.00	2	27,677	0.01%
2023/02/06	14.2	153.34	5	152.00	151.00	9.2	28,290	0.03%
2023/02/03	13	158.12	18	157.67	157.00	-5	28,298	-0.02%
2023/02/02	0	0.00	4	155.38	156.00	-4	28,433	-0.01%
2023/02/01	2	151.75	4	152.00	152.00	-2	28,501	-0.01%
2023/01/31	1	151.50	2	152.25	152.00	-1	28,789	0.00%
2023/01/30	9	151.67	4	150.25	150.50	5	29,351	0.02%
2023/01/17	1	153.50	1.4	152.50	152.50	-0.4	29,516	0.00%
2023/01/16	2	150.00	1	150.50	151.50	1	29,949	0.00%
2023/01/13	0.5	153.20	0	0.00	152.50	0.5	30,224	0.00%
2023/01/12	5.2	154.26	1	156.00	152.50	4.2	31,040	0.01%
2023/01/11	3	157.00	3	159.33	156.50	0	31,456	0.00%
2023/01/10	1	155.00	1	156.00	155.50	0	31,952	0.00%
2023/01/09	11.2	155.82	6	155.25	155.00	5.2	33,062	0.02%
2023/01/06	1	157.00	3	159.00	159.00	-2	33,377	-0.01%
2023/01/05	1	156.50	0	0.00	156.50	1	33,744	0.00%
2023/01/04	4.1	158.70	2	156.00	156.00	2.1	34,379	0.01%
2023/01/03	3.1	160.97	1	160.50	160.00	2.1	34,692	0.01%
2022/12/30	0	0.00	1	163.00	163.00	-1	34,774	0.00%
2022/12/28	3.2	160.44	0	0.00	159.00	3.2	35,835	0.01%
2022/12/27	4	162.88	2	162.50	162.50	2	36,335	0.01%
2022/12/26	4	166.88	2	162.50	162.50	2	37,155	0.01%
2022/12/23	4	167.13	2	166.75	167.50	2	37,680	0.01%
2022/12/22	7	167.79	11	169.82	171.50	-4	37,869	-0.01%
2022/12/21	1	163.00	24.2	163.14	164.00	-23.2	37,883	-0.06%
2022/12/20	2	158.75	0	0.00	158.50	2	38,220	0.01%
2022/12/19	52	162.46	1	167.00	162.00	51	38,917	0.13%
2022/12/16	3	166.17	68.8	163.90	164.00	-65.8	39,083	-0.17%
2022/12/15	0	0.00	2	155.50	157.00	-2	38,991	-0.01%
2022/12/14	6	152.83	0	0.00	152.00	6	39,638	0.02%
2022/12/13	0	0.00	1	157.00	155.00	-1	40,008	0.00%
2022/12/12	7	152.50	9	154.44	154.50	-2	40,766	0.00%
2022/12/09	0	0.00	1	154.00	154.50	-1	41,625	0.00%
2022/12/08	1	150.00	0	0.00	151.00	1	42,498	0.00%
2022/12/07	1	150.50	4	151.88	151.50	-3	44,222	-0.01%
2022/12/06	5.8	153.81	0	0.00	152.50	5.8	44,704	0.01%
2022/12/02	2	158.75	0	0.00	158.50	2	45,703	0.00%
2022/12/01	0.2	162.00	4	166.50	162.00	-3.8	46,812	-0.01%
2022/11/30	4	162.50	0	0.00	163.00	4	46,930	0.01%
2022/11/29	0	0.00	2	160.75	161.00	-2	47,245	0.00%
2022/11/28	51	159.91	0	0.00	157.50	51	47,987	0.11%
2022/11/25	1	160.50	3	161.50	160.50	-2	48,129	0.00%
2022/11/24	0	0.00	51.4	159.10	161.00	-51.4	48,659	-0.11%
2022/11/23	0	0.00	2.2	153.05	153.50	-2.2	48,593	0.00%
2022/11/22	0	0.00	1	150.50	150.50	-1	48,960	0.00%
2022/11/21	4	149.50	2	147.75	147.50	2	49,966	0.00%
2022/11/16	48	154.03	0	0.00	154.50	48	53,035	0.09%
2022/11/15	6	153.92	5.4	154.87	155.00	0.6	54,115	0.00%
2022/11/14	0	0.00	51	155.42	155.50	-51	55,197	-0.09%
2022/11/11	54	152.98	45	158.00	150.00	9	56,578	0.02%
2022/11/10	6	151.00	12.8	150.47	151.00	-6.8	57,418	-0.01%
2022/11/09	8	148.75	5	148.30	148.50	3	58,833	0.01%
2022/11/08	5	148.10	8.3	148.61	147.50	-3.3	59,257	-0.01%
2022/11/07	5	142.10	3.1	143.64	143.50	1.9	59,292	0.00%
2022/11/04	4	138.00	4	137.88	139.00	0	59,938	0.00%
2022/11/03	0	0.00	2	135.00	135.00	-2	60,344	0.00%
2022/11/02	5	138.60	3	137.67	137.00	2	61,818	0.00%
2022/11/01	0	0.00	0.2	135.00	135.00	-0.2	62,196	0.00%
2022/10/31	2	133.00	7	136.50	137.50	-5	62,743	-0.01%
2022/10/28	5	138.80	0	0.00	137.50	5	62,905	0.01%
2022/10/27	2	138.25	1	141.00	142.50	1	63,650	0.00%
2022/10/26	6	135.50	10	137.40	139.00	-4	64,661	-0.01%
2022/10/25	0	0.00	3	139.00	139.00	-3	65,425	0.00%
2022/10/24	1	137.50	3	140.33	137.50	-2	66,456	0.00%
2022/10/21	7	136.57	8	136.75	135.50	-1	67,585	0.00%
2022/10/20	3	133.83	2	135.00	137.00	1	67,859	0.00%
2022/10/19	1.4	143.00	6	145.08	144.00	-4.6	68,054	-0.01%
2022/10/18	3	142.00	1	143.00	141.00	2	68,950	0.00%
2022/10/17	14.5	140.95	3	139.00	140.00	11.5	69,802	0.02%
2022/10/14	42	151.98	8.3	152.16	152.50	33.7	70,879	0.05%
2022/10/13	0	0.00	2	147.50	144.50	-2	71,431	0.00%
2022/10/12	8	149.81	4	147.38	147.00	4	73,758	0.01%
2022/10/11	0	0.00	4	155.00	156.00	-4	74,873	-0.01%
2022/10/07	9	155.50	4	154.25	155.50	5	76,526	0.01%
2022/10/06	5	152.30	6	154.58	155.50	-1	79,300	0.00%
2022/10/05	4	154.63	7.4	156.54	155.50	-3.4	80,642	0.00%
2022/10/04	5	150.70	3	152.00	150.50	2	82,828	0.00%
2022/10/03	1	149.50	4	153.00	149.50	-3	84,746	0.00%
2022/09/29	5	146.20	45	150.88	144.00	-40	92,868	-0.04%
2022/09/28	8.2	145.59	3	146.00	144.00	5.2	95,013	0.01%
2022/09/27	1	154.50	9	151.67	153.50	-8	96,326	-0.01%
2022/09/26	5	147.20	1	151.50	145.50	4	98,920	0.00%
2022/09/23	24	158.60	4.4	158.50	158.00	19.6	101,954	0.02%
2022/09/22	9	159.67	4.1	156.74	156.00	4.9	103,290	0.00%
2022/09/21	3.2	167.97	1.4	172.07	166.50	1.8	105,540	0.00%
2022/09/20	1.4	169.21	7	170.79	172.50	-5.6	106,936	-0.01%
2022/09/19	7.2	178.03	2.8	173.57	169.00	4.4	109,423	0.00%
2022/09/06	8.6	80.58	29	81.16	80.80	-20.4	109,750	-0.02%
2022/09/05	21	80.06	13.7	80.29	80.00	7.3	110,450	0.01%
2022/09/02	90.8	81.89	21	83.32	79.70	69.8	111,134	0.06%
2022/09/01	29.2	87.00	3	86.20	86.20	26.2	110,104	0.02%
2022/08/31	77	86.60	86	87.36	88.30	-9	111,154	-0.01%
2022/08/30	18	87.97	27	88.21	88.00	-9	110,653	-0.01%
2022/08/29	101	87.64	42	87.85	87.90	59	110,637	0.05%	大買/
2022/08/26	11	94.03	5	94.32	93.50	6	110,403	0.01%
2022/08/25	16.4	93.48	123	93.11	93.20	-106.6	110,452	-0.10%	大賣/鉅額交易
2022/08/24	45.4	93.74	7	93.31	92.10	38.4	110,843	0.03%
2022/08/23	33	95.17	40.5	95.40	95.10	-7.5	111,196	-0.01%
2022/08/22	39	95.40	14	95.29	95.00	25	111,536	0.02%
2022/08/19	26	98.02	8	98.59	98.00	18	111,307	0.02%
2022/08/18	47	98.41	16	98.63	97.80	31	111,482	0.03%
2022/08/17	5	98.34	102	99.33	98.30	-97	111,900	-0.09%	大賣/
2022/08/16	16.2	98.38	24	99.15	97.10	-7.8	112,179	-0.01%
2022/08/15	40	100.25	7	100.86	99.50	33	113,986	0.03%
2022/08/12	1	104.00	2	103.75	104.00	-1	113,201	0.00%
2022/08/11	10	104.00	41	104.34	103.00	-31	114,580	-0.03%
2022/08/10	77	104.97	3	104.00	103.00	74	113,853	0.06%
2022/08/09	5	103.50	5	103.70	105.00	0	113,610	0.00%
2022/08/08	10	100.07	8	99.83	101.00	2	113,561	0.00%
2022/08/05	37	98.79	52	98.11	99.20	-15	112,786	-0.01%
2022/08/04	20	92.80	1.5	92.79	94.00	18.5	112,735	0.02%
2022/08/03	5	94.16	4	93.43	93.20	1	113,100	0.00%
2022/08/02	20	93.96	0	0.00	93.30	20	114,082	0.02%
2022/08/01	3	96.13	3	96.03	96.60	0	114,967	0.00%
2022/07/29	7.7	95.39	40.1	95.72	95.50	-32.5	116,058	-0.03%
2022/07/28	5	92.90	7	92.97	92.00	-2	116,037	0.00%
2022/07/27	20	93.41	37.1	93.37	94.00	-17.1	116,797	-0.01%
2022/07/26	2	92.85	0	0.00	91.70	2	116,958	0.00%
2022/07/25	3	91.60	3	91.80	92.10	0	117,984	0.00%
2022/07/22	20	95.15	14	94.87	94.20	6	117,754	0.01%
2022/07/21	3	91.80	20	92.13	93.00	-17	117,727	-0.01%
2022/07/20	12	91.13	1	90.50	89.70	11	116,996	0.01%
2022/07/19	10	91.45	12.2	92.12	91.60	-2.2	117,778	0.00%
2022/07/18	8	89.68	11	90.04	89.30	-3	117,285	0.00%
2022/07/15	6	89.77	12	89.96	89.30	-6	117,712	-0.01%
2022/07/14	13	89.81	9	89.82	90.60	4	118,086	0.00%
2022/07/13	3	87.57	5	89.42	87.10	-2	117,449	0.00%
2022/07/12	23.5	87.94	25	86.73	86.10	-1.5	116,723	0.00%
2022/07/11	19	92.68	18	92.43	92.30	1	115,616	0.00%
2022/07/08	9.1	93.41	36.1	93.22	92.70	-27	115,425	-0.02%
2022/07/07	29	88.03	30	88.04	88.40	-1	114,229	0.00%
2022/07/06	3.2	87.91	1	89.40	85.80	2.2	113,418	0.00%
2022/07/05	12	85.61	9	86.38	87.70	3	112,527	0.00%
2022/07/04	2	81.00	6	81.45	82.50	-4	110,875	0.00%
2022/07/01	108.1	81.54	4	85.05	79.80	104.1	109,978	0.09%	大買/鉅額交易
2022/06/30	14.6	85.88	2	85.80	84.60	12.6	108,135	0.01%
2022/06/29	81.7	93.47	51	93.39	89.00	30.7	106,524	0.03%
2022/06/28	63.7	107.93	120.1	106.75	108.50	-56.4	101,371	-0.06%	大賣/
2022/06/27	5.4	105.22	16.3	104.95	108.50	-10.9	97,932	-0.01%
2022/06/24	8	98.90	6	99.43	98.70	2	96,001	0.00%
2022/06/23	21.3	99.87	20.1	97.49	96.10	1.2	95,217	0.00%
2022/06/22	7.1	103.49	4	104.25	102.00	3.1	94,380	0.00%
2022/06/21	7	110.14	14	110.07	110.00	-7	91,420	-0.01%
2022/06/20	32.4	117.41	8	114.56	109.50	24.4	90,332	0.03%
2022/06/17	16.3	119.50	20	119.00	119.50	-3.7	88,054	0.00%
2022/06/16	30.2	124.33	15.1	122.87	119.50	15.1	87,782	0.02%
2022/06/15	1.2	131.50	4	130.38	128.00	-2.8	87,290	0.00%
2022/06/14	5	129.90	8	130.00	131.50	-3	91,019	0.00%
2022/06/13	5.5	132.25	3	131.83	130.50	2.5	98,088	0.00%
2022/06/10	4	138.13	296	138.01	139.00	-292	101,235	-0.29%	大賣/鉅額交易
2022/06/09	6	140.08	32	140.13	140.00	-26	103,838	-0.03%
2022/06/08	3	145.00	3	145.67	145.50	0	105,150	0.00%
2022/06/07	0	0.00	1	145.50	144.50	-1	108,405	0.00%
2022/06/06	3	144.67	0	0.00	143.50	3	112,216	0.00%
2022/06/02	1	143.00	11	144.00	144.50	-10	117,494	-0.01%
2022/06/01	0	0.00	3	143.50	144.50	-3	122,507	0.00%
2022/05/31	3	143.17	1	140.50	140.50	2	128,602	0.00%
2022/05/30	0	0.00	5	144.30	144.00	-5	130,969	0.00%
2022/05/27	0	0.00	2	144.50	144.50	-2	133,139	0.00%
2022/05/26	2	142.75	3	143.67	142.00	-1	135,923	0.00%
2022/05/25	25	142.54	0	0.00	143.00	25	137,580	0.02%
2022/05/24	5	145.50	0	0.00	142.00	5	140,648	0.00%
2022/05/23	4.1	143.52	9.1	144.05	144.00	-5	141,672	0.00%
2022/05/20	7	135.43	0	0.00	135.00	7	143,505	0.00%
2022/05/19	23.1	133.46	4	134.63	136.00	19.1	146,445	0.01%
2022/05/18	2	137.50	0	0.00	137.50	2	147,550	0.00%
2022/05/17	11	137.23	14	136.18	135.50	-3	148,465	0.00%
2022/05/16	17.1	139.61	2	138.50	137.50	15.1	148,528	0.01%
2022/05/13	3	143.50	1	143.50	143.50	2	147,529	0.00%
2022/05/12	16	144.25	13	139.58	139.00	3	148,790	0.00%
2022/05/11	10	146.40	3	145.67	144.50	7	149,339	0.00%
2022/05/10	2	147.00	3	147.33	149.00	-1	149,834	0.00%
2022/05/09	14.2	150.05	2	149.00	147.00	12.2	149,854	0.01%
2022/05/06	13.9	152.83	24	150.69	154.00	-10.2	151,677	-0.01%
2022/05/05	5.5	152.91	11.5	152.57	152.50	-6	151,966	0.00%
2022/05/04	10	151.50	23	151.57	151.50	-13	151,229	-0.01%
2022/05/03	0	0.00	2.1	146.24	146.50	-2.1	151,034	0.00%
2022/04/29	15	143.60	21.4	144.64	145.00	-6.4	152,395	0.00%
2022/04/28	3	140.00	2	141.50	138.00	1	153,466	0.00%
2022/04/27	12	137.54	2.1	139.76	140.00	9.9	153,629	0.01%
2022/04/25	11	141.36	4	140.13	139.50	7	154,956	0.00%
2022/04/22	1.2	144.89	2.2	146.77	147.50	-1.1	154,411	0.00%
2022/04/21	6	146.08	8	146.44	145.50	-2	155,375	0.00%
2022/04/20	6	143.25	11	142.59	143.50	-5	155,690	0.00%
2022/04/19	4	141.50	7	141.21	141.50	-3	156,662	0.00%
2022/04/18	8	139.56	5	138.30	138.00	3	157,249	0.00%
2022/04/15	7	140.86	13	140.81	141.50	-6	158,579	0.00%
2022/04/14	14	140.14	1	141.00	138.00	13	159,052	0.01%
2022/04/13	9.1	139.07	39	138.73	140.00	-29.9	159,379	-0.02%
2022/04/12	3	134.00	1	134.50	134.50	2	158,970	0.00%
2022/04/11	7	137.43	6.1	136.93	136.00	0.9	158,820	0.00%
2022/04/08	22	132.55	7	135.71	135.50	15	160,447	0.01%
2022/04/07	7	133.00	15	130.77	128.50	-8	160,256	0.00%
2022/04/06	22	134.41	28	133.96	133.50	-6	160,346	0.00%
2022/04/01	19.5	137.35	23	137.00	138.50	-3.5	161,153	0.00%
2022/03/31	7	136.00	5	135.70	135.00	2	160,612	0.00%
2022/03/30	11	134.86	7	135.14	135.00	4	160,879	0.00%
2022/03/29	30.2	135.87	15	135.53	135.00	15.2	160,807	0.01%
2022/03/28	6.2	132.23	12	131.88	133.00	-5.8	160,703	0.00%
2022/03/25	24.1	134.83	21	135.12	132.50	3.1	160,740	0.00%
2022/03/24	3	141.17	2	141.25	140.50	1	159,508	0.00%
2022/03/23	25	143.50	16	142.94	143.50	9	159,913	0.01%
2022/03/22	49	144.10	10	143.25	142.50	39	160,671	0.02%
2022/03/21	6.4	140.98	18	143.03	144.50	-11.6	161,414	-0.01%
2022/03/18	34.1	141.96	18	141.08	141.00	16.1	162,524	0.01%
2022/03/17	31	144.92	26	145.63	146.50	5	161,352	0.00%
2022/03/16	45.3	155.08	9	152.83	143.00	36.3	159,444	0.02%
2022/03/15	82	161.99	35.1	164.08	158.00	46.9	152,784	0.03%
2022/03/14	32.4	164.77	56	164.04	164.50	-23.6	151,725	-0.02%
2022/03/11	22	157.75	40.2	158.74	160.00	-18.2	152,733	-0.01%
2022/03/10	48	159.54	38	159.51	156.00	10	153,533	0.01%
2022/03/09	19	153.79	32	153.86	156.00	-13	153,264	-0.01%
2022/03/08	14	148.71	10	147.25	147.00	4	154,489	0.00%
2022/03/07	89	155.69	63	153.19	151.00	26	149,636	0.02%
2022/03/04	73	163.23	91.2	165.13	159.00	-18.2	146,034	-0.01%
2022/03/03	7.1	159.81	15	156.30	160.50	-7.9	141,629	-0.01%
2022/03/02	16	152.16	38	152.93	151.50	-22	141,292	-0.02%
2022/03/01	14	148.43	46	149.38	150.50	-32	141,164	-0.02%
2022/02/25	7	144.93	4	145.25	143.50	3	138,574	0.00%
2022/02/24	5	142.60	30.1	142.99	141.50	-25.1	137,892	-0.02%
2022/02/23	19	145.66	43	145.76	145.00	-24	135,778	-0.02%
2022/02/22	52.2	141.86	23	141.91	142.50	29.2	135,360	0.02%
2022/02/21	21.1	146.05	13.1	144.13	147.00	8	132,479	0.01%
2022/02/18	9	137.78	22.1	138.81	141.50	-13.1	130,913	-0.01%
2022/02/17	5	134.00	5.5	134.95	133.50	-0.5	130,341	0.00%
2022/02/16	18	134.03	11.3	133.97	133.50	6.7	130,324	0.01%
2022/02/15	2	132.50	3	131.67	132.00	-1	131,615	0.00%
2022/02/14	8	131.94	6	132.83	130.00	2	135,142	0.00%
2022/02/11	9.1	133.27	8	133.31	131.50	1.1	135,823	0.00%
2022/02/10	2	129.00	9	131.50	132.00	-7	137,310	-0.01%
2022/02/09	8.1	130.67	19	129.45	129.00	-10.9	141,333	-0.01%
2022/02/08	44	128.01	33	127.79	129.00	11	142,570	0.01%
2022/02/07	1	116.50	4	121.13	124.00	-3	142,448	0.00%
2022/01/26	9	113.67	2	113.00	113.00	7	145,182	0.00%
2022/01/25	10.1	111.52	3	110.83	110.00	7.1	146,927	0.00%
2022/01/24	13	115.19	12	112.25	115.00	1	147,622	0.00%
2022/01/21	15	117.93	5	116.00	115.50	10	148,843	0.01%
2022/01/20	2	122.75	9	123.50	124.00	-7	147,911	0.00%
2022/01/19	7.1	123.35	5	126.00	122.50	2.1	148,513	0.00%
2022/01/18	1	127.50	1	128.00	127.00	0	148,700	0.00%
2022/01/17	7	128.29	1	127.50	127.00	6	150,741	0.00%
2022/01/14	3	124.83	4	128.00	132.00	-1	151,250	0.00%
2022/01/13	5	127.30	2	127.50	126.00	3	150,441	0.00%
2022/01/12	12.7	130.02	0	0.00	128.50	12.7	150,664	0.01%
2022/01/11	4	135.00	4.1	136.45	134.00	-0.1	150,372	0.00%
2022/01/10	3	137.00	0	0.00	136.50	3	153,323	0.00%
2022/01/07	11	140.91	14	142.43	140.50	-3	153,391	0.00%
2022/01/06	11	142.55	18	143.00	143.00	-7	155,682	0.00%
2022/01/05	3	141.00	9	141.78	141.00	-6	157,420	0.00%
2022/01/04	2	139.50	1	139.50	140.50	1	160,365	0.00%
2022/01/03	13	136.81	3.1	135.06	139.50	9.9	161,661	0.01%
2021/12/30	34	141.43	30.2	142.66	142.50	3.8	162,803	0.00%
2021/12/29	14	145.14	0.4	144.00	144.00	13.6	165,151	0.01%
2021/12/28	2	143.75	10.7	144.28	143.50	-8.7	169,330	-0.01%
2021/12/27	0	0.00	1	139.50	139.50	-1	172,634	0.00%
2021/12/24	1	138.50	7	140.79	139.00	-6	177,210	0.00%
2021/12/23	1	139.50	2	140.75	139.00	-1	177,626	0.00%
2021/12/22	14	140.21	15	140.30	140.00	-1	178,829	0.00%
2021/12/21	4	139.00	4	140.63	141.50	0	180,705	0.00%
2021/12/20	13	139.73	12	138.83	139.00	1	182,485	0.00%
2021/12/17	15.4	140.81	18	141.17	140.50	-2.6	184,112	0.00%
2021/12/16	2	142.00	6	140.25	141.00	-4	183,615	0.00%
2021/12/15	6.1	135.53	9	135.56	138.00	-2.9	183,159	0.00%
2021/12/14	30	136.42	24	134.25	133.00	6	183,106	0.00%
2021/12/13	3	141.83	6	142.08	140.00	-3	181,061	0.00%
2021/12/10	27.4	141.83	19.1	141.32	140.00	8.3	182,663	0.00%
2021/12/09	19	144.13	27	144.26	146.00	-8	182,805	0.00%
2021/12/08	14.1	145.05	15.3	147.27	143.50	-1.2	183,955	0.00%
2021/12/07	66.4	142.83	54.1	144.56	144.00	12.3	183,428	0.01%
2021/12/06	8.1	140.86	31.6	140.71	141.00	-23.5	181,188	-0.01%
2021/12/03	19.2	134.54	18.1	135.59	133.50	1.1	180,240	0.00%
2021/12/02	14	132.79	32.3	131.98	133.00	-18.3	181,513	-0.01%
2021/12/01	28.2	124.54	19	124.97	124.50	9.2	179,276	0.01%
2021/11/30	6	123.33	16	123.66	124.50	-10	181,460	-0.01%
2021/11/29	13	120.35	12	121.21	120.00	1	182,714	0.00%
2021/11/26	28.3	122.39	13	121.42	118.50	15.3	184,621	0.01%
2021/11/25	0	0.00	30	123.25	124.50	-30	183,392	-0.02%
2021/11/24	21	119.21	16	119.81	120.00	5	181,941	0.00%
2021/11/23	9	119.89	20	121.05	119.50	-11	182,953	-0.01%
2021/11/22	41.3	120.06	16	119.78	119.50	25.3	184,329	0.01%
2021/11/19	37	118.78	36	118.24	117.00	1	185,580	0.00%
2021/11/18	2.2	119.50	23	120.57	119.00	-20.8	189,398	-0.01%
2021/11/17	7	117.57	15	117.37	117.00	-8	192,811	0.00%
2021/11/16	6	115.33	44	113.93	119.50	-38	193,997	-0.02%
2021/11/15	24.5	111.69	21	112.14	112.00	3.5	196,466	0.00%
2021/11/12	17	111.15	31	112.19	111.50	-14	199,268	-0.01%
2021/11/11	44	113.20	23	120.02	109.50	21	198,947	0.01%
2021/11/10	28.2	121.68	31	121.06	120.00	-2.8	197,060	0.00%
2021/11/09	35	122.49	22	122.75	122.00	13	197,592	0.01%
2021/11/08	45.1	117.52	41	119.82	124.00	4.1	198,679	0.00%
2021/11/05	24	110.63	14	113.07	114.00	10	201,236	0.00%
2021/11/04	35	113.59	24	111.77	109.50	11	204,910	0.01%
2021/11/03	50	110.09	50	111.62	112.00	0	206,410	0.00%
2021/11/02	6	105.00	24	105.81	105.00	-18	209,357	-0.01%
2021/11/01	41	102.29	26.1	100.66	100.50	14.9	210,903	0.01%
2021/10/29	8.1	97.77	20	97.54	99.50	-11.9	213,497	-0.01%
2021/10/28	255	95.48	17	94.68	93.20	238	219,262	0.11%	大買/鉅額交易
2021/10/27	21	93.49	10	92.80	92.80	11	228,121	0.00%
2021/10/26	13	95.79	15	95.07	95.10	-2	239,233	0.00%
2021/10/25	62	94.28	22	94.63	95.30	40	246,483	0.02%
2021/10/22	15	90.98	41	90.06	89.20	-26	254,186	-0.01%
2021/10/21	4	92.70	3	93.10	92.20	1	260,530	0.00%
2021/10/20	4	92.88	2	93.90	91.40	2	265,268	0.00%
2021/10/19	3	92.47	6	93.52	91.70	-3	272,326	0.00%
2021/10/18	44	89.47	28	89.00	92.40	16	280,299	0.01%
2021/10/15	30	94.96	19	93.92	93.90	11	286,315	0.00%
2021/10/14	44	95.05	42	95.19	95.30	2	284,975	0.00%
2021/10/13	39	93.74	41.2	95.33	92.90	-2.2	281,702	0.00%
2021/10/12	29	93.95	19.2	91.70	90.50	9.8	279,732	0.00%
2021/10/08	27	100.65	20	101.75	100.00	7	276,342	0.00%
2021/10/07	17	101.97	18	103.08	102.50	-1	276,157	0.00%
2021/10/06	30	99.75	20	99.11	97.80	10	273,216	0.00%
2021/10/05	29	100.32	340	99.15	103.00	-311	270,476	-0.11%	大賣/鉅額交易
2021/10/04	57	107.04	43	106.33	102.50	14	266,654	0.01%
2021/10/01	73.8	115.99	16	115.31	113.50	57.8	262,828	0.02%
2021/09/30	2	125.00	12	124.42	126.00	-10	258,955	0.00%
2021/09/29	18.2	123.48	9	123.94	123.00	9.2	266,397	0.00%
2021/09/28	30	126.22	13	127.04	125.50	17	272,286	0.01%
2021/09/27	37	135.36	10	135.80	131.50	27	278,548	0.01%
2021/09/24	7	133.36	17.1	134.06	134.00	-10.1	277,910	0.00%
2021/09/23	5	127.60	9	128.00	127.50	-4	276,862	0.00%
2021/09/22	16	125.06	13	125.46	125.00	3	278,003	0.00%
2021/09/17	13	127.46	14	127.50	128.00	-1	278,093	0.00%
2021/09/16	0	0.00	4	124.75	124.00	-4	278,408	0.00%
2021/09/15	10	121.85	10	123.70	124.50	0	279,439	0.00%
2021/09/14	43.1	127.53	22	126.95	123.50	21.1	279,133	0.01%
2021/09/13	21	134.02	12.2	134.40	132.00	8.8	278,137	0.00%
2021/09/10	16	128.53	28	130.18	133.50	-12	277,324	0.00%
2021/09/09	27	127.43	18	127.72	126.50	9	276,395	0.00%
2021/09/08	27	126.57	61	125.93	126.00	-34	282,336	-0.01%
2021/09/07	8	124.81	22	126.25	128.00	-14	296,157	0.00%
2021/09/06	24	120.48	21	120.93	118.00	3	300,566	0.00%
2021/09/03	27.2	125.95	4	127.50	125.50	23.2	306,502	0.01%
2021/09/02	11	128.64	11	129.36	129.50	0	310,347	0.00%
2021/09/01	38.9	130.72	9	129.06	128.50	29.9	315,029	0.01%
2021/08/31	42	138.07	5	138.70	136.00	37	315,876	0.01%
2021/08/30	1	142.00	8	142.19	140.00	-7	324,773	0.00%
2021/08/27	28	139.86	28	140.98	141.00	0	330,529	0.00%
2021/08/26	42	141.56	32.5	142.12	142.50	9.5	337,701	0.00%
2021/08/25	16	141.81	35.3	141.81	144.00	-19.3	346,126	-0.01%
2021/08/24	57	141.15	13	144.04	140.00	44	351,799	0.01%
2021/08/23	7	142.50	23.5	143.71	144.00	-16.5	356,981	0.00%
2021/08/20	33	132.11	83	131.45	132.50	-50	363,044	-0.01%
2021/08/19	45.5	132.01	25	133.42	128.00	20.5	368,882	0.01%
2021/08/18	7	127.79	16	131.59	136.00	-9	373,418	0.00%
2021/08/17	25	128.88	16	133.91	126.50	9	379,697	0.00%
2021/08/16	9	132.00	15	134.10	130.50	-6	389,123	0.00%
2021/08/13	25	135.70	16	137.59	130.50	9	396,226	0.00%
2021/08/12	52	132.83	16.5	132.97	137.00	35.5	405,746	0.01%
2021/08/11	25	132.45	16	130.16	132.00	9	407,695	0.00%
2021/08/10	55	145.40	41	140.68	139.50	14	403,656	0.00%
2021/08/09	67.2	143.93	24	144.71	142.50	43.2	405,351	0.01%
2021/08/06	35	144.53	52	144.91	142.00	-17	410,188	0.00%
2021/08/05	61	141.12	14	140.25	138.50	47	410,472	0.01%
2021/08/04	14	141.07	18	142.22	143.50	-4	413,241	0.00%
2021/08/03	51	141.35	47.7	142.00	141.00	3.3	422,017	0.00%
2021/08/02	43	132.63	147	131.04	141.50	-104	419,806	-0.02%	大賣/鉅額交易
2021/07/30	166	141.83	56.2	140.67	132.00	109.8	414,783	0.03%	大買/鉅額交易
2021/07/29	43	138.08	55.4	140.02	144.50	-12.4	409,169	0.00%
2021/07/28	28.4	124.39	97	124.40	131.50	-68.6	407,561	-0.02%
2021/07/27	68.4	130.18	44	131.36	126.50	24.4	407,672	0.01%
2021/07/26	117.1	149.45	14.2	147.18	140.50	102.9	408,233	0.03%	大買/鉅額交易
2021/07/23	25	147.38	53	149.25	154.00	-28	407,402	-0.01%
2021/07/22	73.3	141.91	154	147.56	143.50	-80.8	404,660	-0.02%	大賣/
2021/07/21	68	164.48	43	166.37	155.00	25	404,151	0.01%
2021/07/20	1	170.00	1	169.50	169.50	0	400,099	0.00%
2021/07/19	7	184.50	1	188.50	186.00	6	408,762	0.00%
2021/07/16	0	0.00	3	178.00	178.50	-3	420,744	0.00%
2021/07/15	4	156.00	2.1	161.59	163.00	1.9	426,675	0.00%
2021/07/14	3	149.17	28.7	149.67	148.50	-25.7	431,418	-0.01%
2021/07/13	5	165.00	0	0.00	165.00	5	436,403	0.00%
2021/07/12	4	187.25	3	195.00	183.00	1	440,608	0.00%
2021/07/09	5	187.80	0	0.00	187.00	5	444,332	0.00%
2021/07/08	2	182.00	12	188.83	207.50	-10	453,132	0.00%
2021/07/07	8	208.75	3	220.33	202.00	5	458,714	0.00%
2021/07/06	562.3	227.06	301	226.10	224.00	261.3	463,239	0.06%	大買/大賣/鉅額交易
2021/07/05	57	210.35	60	211.97	217.00	-3	460,933	0.00%
2021/07/02	84	210.45	156	207.14	206.50	-72	457,561	-0.02%	大賣/
2021/07/01	21.6	206.80	63	214.61	213.00	-41.4	454,472	-0.01%
2021/06/30	6	184.33	71.7	194.75	197.00	-65.7	460,040	-0.01%
2021/06/29	26.3	178.83	66	184.19	179.50	-39.7	463,620	-0.01%
2021/06/28	8	174.13	8.2	173.03	176.00	-0.2	466,807	0.00%
2021/06/25	26	154.98	78.1	156.77	160.00	-52.1	467,678	-0.01%
2021/06/24	51.1	146.13	31.1	148.85	152.00	20	469,148	0.00%
2021/06/23	53	144.70	22	145.34	138.50	31	470,103	0.01%
2021/06/22	44	157.89	12	155.54	153.50	32	472,134	0.01%
2021/06/21	10.1	150.85	40	150.04	152.00	-29.9	474,523	-0.01%
2021/06/18	40	141.21	57	139.90	140.00	-17	481,844	0.00%
2021/06/17	103	132.56	112	133.52	136.50	-9	486,053	0.00%	大買/大賣/
2021/06/16	188.3	140.25	91	141.73	133.50	97.3	482,407	0.02%	大買/
2021/06/15	44	129.43	31.8	133.17	136.00	12.2	469,049	0.00%
2021/06/11	86	119.53	101	120.92	124.00	-15	462,202	0.00%	大賣/
2021/06/10	14	112.14	18.4	112.60	113.50	-4.4	455,798	0.00%
2021/06/09	17.5	117.01	36	118.99	116.00	-18.5	452,231	0.00%
2021/06/08	31.8	114.20	27	113.89	115.50	4.8	447,647	0.00%
2021/06/07	74.8	115.01	100.3	111.07	110.50	-25.5	445,887	-0.01%
2021/06/04	223	119.00	114.8	119.18	116.50	108.2	437,397	0.02%	大買/大賣/鉅額交易
2021/06/03	29.3	116.76	109	116.91	119.00	-79.7	432,526	-0.02%	大賣/
2021/06/02	140	112.46	40	111.86	110.50	100	425,638	0.02%	大買/
2021/06/01	45	101.47	117.4	104.80	108.00	-72.4	416,036	-0.02%	大賣/
2021/05/31	110	100.48	70	100.75	98.60	40	408,878	0.01%	大買/
2021/05/28	36	91.29	39.2	92.34	96.40	-3.2	400,305	0.00%
2021/05/27	175.2	87.57	101	88.28	87.70	74.2	393,426	0.02%	大買/大賣/
2021/05/26	22	84.04	97	84.69	85.60	-75	387,304	-0.02%
2021/05/25	115	84.51	93	82.71	82.40	22	379,915	0.01%	大買/
2021/05/24	91	87.92	51	88.25	86.40	40	373,220	0.01%
2021/05/21	36	82.48	93	83.03	84.70	-57	366,431	-0.02%
2021/05/20	75	77.82	26	78.67	77.00	49	363,426	0.01%
2021/05/19	111	74.39	109	75.80	76.30	2	353,990	0.00%	大買/大賣/
2021/05/18	63	67.10	63	69.17	69.40	0	354,300	0.00%
2021/05/17	58	64.97	45	65.14	63.10	13	355,083	0.00%
2021/05/14	102	71.46	33	71.47	70.10	69	348,929	0.02%	大買/
2021/05/13	78	79.05	41.3	77.96	77.50	36.7	341,630	0.01%
2021/05/12	31.2	91.23	10	90.02	86.10	21.2	339,909	0.01%
2021/05/11	77.1	95.48	60	95.27	95.60	17.1	338,553	0.01%
2021/05/10	22	91.28	49.4	91.57	93.50	-27.4	328,422	-0.01%
2021/05/07	64	82.26	134	83.25	85.00	-70	325,581	-0.02%	大賣/
2021/05/06	51.3	83.49	90	83.92	81.10	-38.7	323,968	-0.01%
2021/05/05	125	78.82	77	78.96	79.90	48	320,740	0.01%	大買/
2021/05/04	143	85.59	127	85.55	78.00	16	317,797	0.01%	大買/大賣/
2021/05/03	106	84.47	151.4	85.24	86.60	-45.4	313,206	-0.01%	大買/大賣/
2021/04/29	14	75.66	20	76.33	79.00	-6	311,289	0.00%
2021/04/28	62	78.51	17	78.60	76.80	45	313,044	0.01%
2021/04/27	39	79.20	21.8	79.19	77.50	17.3	314,226	0.01%
2021/04/26	28	74.55	83	75.27	76.80	-55	312,603	-0.02%
2021/04/23	24	70.73	146	72.35	69.90	-122	315,745	-0.04%	大賣/鉅額交易
2021/04/22	177	77.70	50	80.03	72.90	127	315,593	0.04%	大買/鉅額交易
2021/04/21	67	72.65	64	74.63	75.90	3	308,666	0.00%
2021/04/20	13	67.52	12	68.09	69.00	1	309,304	0.00%
2021/04/19	36	68.14	15	67.56	68.00	21	313,097	0.01%
2021/04/16	105	60.29	106.6	61.37	63.30	-1.6	312,672	0.00%	大買/大賣/
2021/04/15	44	59.69	86	59.92	59.00	-42	316,287	-0.01%
2021/04/14	143	58.11	48	59.58	59.90	95	324,475	0.03%	大買/
2021/04/13	13	56.24	39.8	56.96	56.90	-26.8	323,391	-0.01%
2021/04/12	22	54.80	104	54.55	55.00	-82	325,158	-0.03%	大賣/
2021/04/09	142	50.98	112	50.34	50.00	30	327,887	0.01%	大買/大賣/
2021/04/08	60	51.71	103.2	51.96	52.30	-43.2	328,861	-0.01%	大賣/
2021/04/07	82	50.03	24	50.19	50.50	58	330,502	0.02%
2021/04/06	97	48.12	21.2	48.29	49.50	75.8	339,217	0.02%
2021/04/01	62	47.36	57	47.50	47.90	5	334,420	0.00%
2021/03/31	46	45.44	114	45.35	45.50	-68	335,169	-0.02%	大賣/
2021/03/30	71	43.81	4	44.26	43.80	67	332,613	0.02%
2021/03/29	30	43.63	22	44.18	43.80	8	334,642	0.00%
2021/03/26	2	42.53	89	43.06	43.05	-87	338,151	-0.03%
2021/03/25	16	41.89	4.2	42.63	41.70	11.8	342,399	0.00%
2021/03/24	31	43.18	34	43.40	43.70	-3	344,151	0.00%
2021/03/23	78	43.92	27	45.06	42.75	51	341,620	0.01%
2021/03/22	2	44.70	103.1	45.04	45.85	-101.1	335,637	-0.03%	大賣/鉅額交易
2021/03/19	25	41.78	10.2	41.80	41.70	14.8	335,053	0.00%
2021/03/18	9	41.22	22.4	41.17	41.65	-13.4	336,025	0.00%
2021/03/17	27	39.96	24.1	40.29	40.10	2.9	338,081	0.00%
2021/03/16	7	39.55	4	39.86	39.60	3	340,095	0.00%
2021/03/15	3	39.88	19	39.46	40.00	-16	343,638	0.00%
2021/03/12	3	38.73	11	39.06	38.80	-8	346,068	0.00%
2021/03/11	21	38.57	6	39.38	38.15	15	345,247	0.00%
2021/03/10	1	38.00	14	38.37	38.05	-13	343,580	0.00%
2021/03/09	9	37.65	36	37.61	38.40	-27	342,793	-0.01%
2021/03/08	34	37.45	8	37.81	37.35	26	342,626	0.01%
2021/03/05	5	37.47	8	37.49	37.30	-3	343,254	0.00%
2021/03/04	6	37.24	4	37.60	37.30	2	344,270	0.00%
2021/03/03	1	36.80	39	37.04	38.05	-38	345,435	-0.01%
2021/03/02	38	38.52	43	38.51	36.50	-5	347,418	0.00%
2021/02/26	4	37.29	8	37.99	37.95	-4	346,878	0.00%
2021/02/25	7	37.59	21	37.54	37.65	-14	346,065	0.00%
2021/02/24	51	37.48	36	37.91	36.75	15	346,653	0.00%
2021/02/23	65	39.19	21	38.90	38.35	44	345,278	0.01%
2021/02/22	20	39.29	60.8	39.27	39.40	-40.8	343,575	-0.01%
2021/02/19	80	37.00	18	37.38	36.85	62	341,444	0.02%
2021/02/18	63	37.93	84	37.90	37.45	-21	340,564	-0.01%
2021/02/17	25	35.91	44	35.42	36.70	-19	334,836	-0.01%
2021/02/05	9	33.82	6	33.92	33.70	3	333,779	0.00%
2021/02/04	18	33.85	20	33.72	33.95	-2	333,977	0.00%
2021/02/03	42	34.25	35	34.54	33.55	7	335,365	0.00%
2021/02/02	14	33.24	37	32.77	34.10	-23	334,637	-0.01%
2021/02/01	27	30.95	46.2	31.33	31.20	-19.2	332,819	-0.01%
2021/01/29	48	32.00	27	31.44	31.20	21	331,287	0.01%
2021/01/28	11	32.66	57	32.94	33.20	-46	329,188	-0.01%
2021/01/27	45	33.36	125	33.68	32.45	-80	326,737	-0.02%	大賣/
2021/01/26	176	34.00	24	34.23	33.65	152	324,290	0.05%	大買/鉅額交易
2021/01/25	50	35.85	39	36.09	35.35	11	321,731	0.00%
2021/01/22	19	33.29	79	33.59	35.00	-60	317,020	-0.02%
2021/01/21	62	32.16	91.3	32.30	32.10	-29.3	311,919	-0.01%
2021/01/20	44	31.09	35	31.21	30.45	9	307,578	0.00%
2021/01/19	93	33.67	52	34.04	32.00	41	301,961	0.01%
2021/01/18	70	33.49	127	33.46	34.00	-57	298,582	-0.02%	大賣/
2021/01/15	124	35.31	24	34.85	34.25	100	291,543	0.03%	大買/
2021/01/14	44	38.61	32	38.57	38.05	12	282,872	0.00%
2021/01/13	56	37.91	20	38.31	37.45	36	277,868	0.01%
2021/01/12	69	39.36	13	40.17	38.55	56	271,214	0.02%
2021/01/11	53	41.68	93.5	41.93	42.65	-40.5	263,335	-0.02%
2021/01/08	36	39.42	159	39.45	40.30	-123	258,827	-0.05%	大賣/鉅額交易
2021/01/07	131	39.22	54	40.18	38.45	77	251,081	0.03%	大買/
2021/01/06	138	43.83	17	44.63	42.55	121	239,427	0.05%	大買/鉅額交易
2021/01/05	57	43.77	77	45.10	45.50	-20	232,855	-0.01%
2021/01/04	55	43.76	86.1	43.88	44.75	-31.1	225,311	-0.01%
2020/12/31	61	39.51	67	39.55	40.70	-6	217,707	0.00%
2020/12/30	70	37.16	77	37.91	38.20	-7	211,301	0.00%
2020/12/29	138	38.23	47	37.97	38.35	91	206,347	0.04%	大買/
2020/12/28	1	35.50	34	36.36	36.75	-33	193,655	-0.02%
2020/12/25	8	32.71	87	33.16	33.45	-79	191,484	-0.04%
2020/12/24	5	31.65	12	31.20	31.00	-7	186,562	0.00%
2020/12/23	26	30.32	1	30.00	30.70	25	184,624	0.01%
2020/12/22	286	31.90	113	31.89	30.20	173	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	69	32.99	60.7	32.99	32.55	8.3	178,077	0.00%
2020/12/18	4	30.78	49	30.38	30.60	-45	174,642	-0.03%
2020/12/17	1	29.55	1	29.35	29.50	0	169,195	0.00%
2020/12/16	6	29.32	18	29.80	29.65	-12	168,328	-0.01%
2020/12/15	12	29.54	3	29.25	28.65	9	165,748	0.01%
2020/12/14	162	28.55	211	28.71	29.45	-49	161,575	-0.03%	大買/大賣/
2020/12/11	24	27.69	19	27.74	27.15	5	159,719	0.00%
2020/12/10	20	28.85	26	28.88	28.90	-6	156,348	0.00%
2020/12/09	150	27.73	147.9	28.09	28.50	2.1	157,119	0.00%	大買/大賣/
2020/12/08	65	25.58	99	25.97	26.65	-34	154,716	-0.02%
2020/12/07	8	24.15	34.2	24.19	24.25	-26.2	149,613	-0.02%
2020/12/04	14	24.30	14	24.24	24.20	0	148,675	0.00%
2020/12/03	7	24.86	6	24.90	24.75	1	148,725	0.00%
2020/12/02	11	24.61	6	24.77	24.65	5	150,359	0.00%
2020/12/01	6	23.94	31	24.50	24.30	-25	149,880	-0.02%
2020/11/30	14	24.99	17	25.04	24.70	-3	148,944	0.00%
2020/11/27	38	24.75	20	24.95	25.10	18	147,374	0.01%
2020/11/26	12	24.27	16	24.51	24.65	-4	146,402	0.00%
2020/11/25	41	23.84	23	23.95	23.85	18	145,358	0.01%
2020/11/24	72	23.46	10	23.63	23.15	62	142,622	0.04%
2020/11/23	24	23.21	12	23.38	23.45	12	141,379	0.01%
2020/11/20	0	0.00	9.2	22.36	22.55	-9.2	141,017	-0.01%
2020/11/19	3	22.05	15	21.85	21.95	-12	142,743	-0.01%
2020/11/18	6	22.08	70.7	21.93	22.50	-64.7	140,647	-0.05%
2020/11/17	22	20.95	20	21.04	21.10	2	137,819	0.00%
2020/11/16	6	20.33	8.8	20.37	20.50	-2.8	138,620	0.00%
2020/11/13	4	20.31	14	20.60	20.10	-10	139,438	-0.01%
2020/11/12	2	19.58	0	0.00	19.50	2	138,375	0.00%
2020/11/11	3	19.58	20	19.35	20.20	-17	138,779	-0.01%
2020/11/10	60	20.85	44	21.05	19.95	16	137,101	0.01%
2020/11/09	0	0.00	66	21.39	21.70	-66	131,851	-0.05%
2020/11/06	3	19.95	39.7	20.22	20.35	-36.7	128,364	-0.03%
2020/11/05	3	20.05	9	20.22	19.80	-6	127,834	0.00%
2020/11/04	61	19.75	80	19.64	19.80	-19	126,762	-0.01%
2020/11/03	11	19.20	15	19.25	19.25	-4	125,533	0.00%
2020/11/02	109	19.53	112	19.52	19.20	-3	124,190	0.00%	大買/大賣/
2020/10/30	10	18.81	42	19.06	18.90	-32	121,735	-0.03%
2020/10/29	5	18.73	1	18.85	18.95	4	119,885	0.00%
2020/10/28	16	19.26	15	19.55	18.80	1	117,910	0.00%
2020/10/27	2	19.58	0	0.00	19.65	2	115,403	0.00%
2020/10/26	3	19.70	43	19.90	19.80	-40	113,934	-0.04%
2020/10/23	6	18.41	70.7	18.61	18.60	-64.7	109,416	-0.06%
2020/10/22	2	17.90	0	0.00	17.90	2	106,951	0.00%
2020/10/21	12	18.02	10	17.95	17.85	2	106,336	0.00%
2020/10/20	6	17.82	26	17.72	17.95	-20	105,733	-0.02%
2020/10/19	12	17.98	8	17.96	17.85	4	104,644	0.00%
2020/10/16	31	17.56	26	17.73	17.65	5	103,316	0.00%
2020/10/15	10	17.25	35	17.45	17.50	-25	101,167	-0.02%
2020/10/14	1	17.05	13	17.12	17.15	-12	99,905	-0.01%
2020/10/13	2	17.10	4	16.99	17.00	-2	98,781	0.00%
2020/10/12	3	16.20	0	0.00	16.30	3	96,201	0.00%
2020/10/08	0	0.00	18	16.72	16.65	-18	95,101	-0.02%
2020/10/07	0	0.00	4	16.71	16.65	-4	94,341	0.00%
2020/10/05	0	0.00	13	16.31	16.45	-13	92,554	-0.01%
2020/09/30	0	0.00	11	15.81	15.85	-11	90,775	-0.01%
2020/09/29	17	15.66	1	15.85	15.45	16	89,783	0.02%
2020/09/28	2	15.40	2	15.55	15.55	0	88,723	0.00%
2020/09/25	0	0.00	156	15.15	15.40	-156	88,039	-0.18%	大賣/鉅額交易
2020/09/24	66	14.88	71	14.85	14.80	-5	85,793	-0.01%
2020/09/23	111	15.31	44	15.10	15.20	67	83,579	0.08%	大買/
2020/09/22	74	15.81	2	15.80	15.80	72	79,654	0.09%
2020/09/21	37	15.79	3	15.83	15.80	34	78,597	0.04%
2020/09/18	5	16.04	12	16.00	16.05	-7	77,335	-0.01%
2020/09/17	16	16.48	3	16.37	16.10	13	76,254	0.02%
2020/09/16	42	15.91	1	15.95	16.10	41	74,588	0.05%
2020/09/15	38	16.60	6	16.70	16.90	32	71,108	0.05%
2020/09/14	84	17.13	96	17.08	16.50	-12	69,318	-0.02%
2020/09/11	128	18.28	58	19.47	17.70	70	64,199	0.11%	大買/
2020/09/10	7	19.16	1.7	19.21	19.05	5.3	60,379	0.01%
2020/09/09	2	18.73	34.5	18.55	19.00	-32.5	59,235	-0.05%
2020/09/08	23	18.33	30	18.73	18.70	-7	57,847	-0.01%
2020/09/07	67	19.20	62.5	19.44	18.80	4.5	55,986	0.01%
2020/09/04	10	18.40	19	18.32	18.80	-9	52,869	-0.02%
2020/09/03	26	18.07	25	17.59	18.20	1	51,321	0.00%
2020/09/02	19	17.25	36	17.50	17.60	-17	49,450	-0.03%
2020/09/01	54	16.99	113	17.04	17.20	-59	48,390	-0.12%	大賣/
2020/08/31	124	17.33	30.3	17.45	17.40	93.7	46,838	0.20%	大買/
2020/08/28	2	16.48	0	0.00	16.35	2	43,576	0.00%
2020/08/27	0	0.00	3	16.35	16.25	-3	42,409	-0.01%
2020/08/26	42	16.45	11	16.24	16.45	31	41,223	0.08%
2020/08/25	35	16.13	17	16.15	16.30	18	39,046	0.05%
2020/08/24	6	15.19	0	0.00	15.20	6	34,943	0.02%
2020/08/20	5	14.87	1	14.90	15.00	4	32,488	0.01%
2020/08/19	2	15.80	22	15.65	15.40	-20	29,075	-0.07%
2020/08/18	6	15.02	8	14.89	15.20	-2	26,709	-0.01%
2020/08/17	90	14.78	10	14.80	14.90	80	23,874	0.34%
2020/08/14	0	0.00	9	13.55	13.55	-9	21,723	-0.04%
2020/08/12	0	0.00	7	12.11	12.20	-7	18,795	-0.04%
2020/08/11	2	12.50	0	0.00	12.45	2	18,327	0.01%
2020/08/10	0	0.00	1.3	12.50	12.50	-1.3	16,859	-0.01%
2020/08/07	5	11.45	0.5	11.35	11.40	4.5	15,756	0.03%
2020/07/30	0	0.00	1	11.05	11.05	-1	15,056	-0.01%
2020/07/08	5	11.21	0	0.00	11.15	5	16,764	0.03%
2020/07/07	2	11.10	0	0.00	11.25	2	16,658	0.01%
2020/07/06	1	11.20	0	0.00	11.15	1	16,800	0.01%
2020/07/02	1	10.90	0	0.00	10.80	1	16,356	0.01%
2020/06/18	2	11.10	0	0.00	11.00	2	16,660	0.01%
2020/06/17	0	0.00	0.2	11.20	11.25	-0.2	16,616	0.00%
2020/06/15	8	10.83	0	0.00	10.75	8	16,923	0.05%
2020/06/04	5	11.30	0	0.00	11.25	5	17,751	0.03%
2020/06/02	5.2	11.10	0	0.00	11.25	5.2	17,855	0.03%
2020/05/29	15	11.00	0	0.00	10.90	15	17,956	0.08%
2020/05/28	10	10.90	0	0.00	10.90	10	17,750	0.06%
2020/05/21	0	0.00	1	11.10	11.00	-1	17,444	-0.01%
2020/05/20	0	0.00	4	10.80	10.75	-4	16,708	-0.02%
2020/05/14	20	10.45	0	0.00	10.35	20	16,696	0.12%
2020/05/11	0.6	10.75	2	10.70	10.75	-1.4	16,641	-0.01%
2020/05/06	2	10.60	2	10.55	10.55	0	16,635	0.00%
2020/05/04	1	10.70	0	0.00	10.75	1	16,637	0.01%
2020/04/30	1	11.10	0	0.00	11.10	1	16,615	0.01%
2020/04/28	0	0.00	1	10.40	10.55	-1	15,964	-0.01%
2020/04/27	0	0.00	1	10.25	10.20	-1	16,250	-0.01%
2020/04/24	10	9.99	0	0.00	9.94	10	16,289	0.06%
2020/04/21	3	9.95	0	0.00	9.88	3	16,366	0.02%
2020/04/20	0	0.00	0.1	10.10	10.10	-0.1	16,196	0.00%
2020/04/17	5	10.36	0	0.00	10.25	5	16,085	0.03%
2020/04/14	2	10.15	0	0.00	10.15	2	15,993	0.01%
2020/04/13	0	0.00	17	10.10	10.05	-17	15,991	-0.11%
2020/04/09	0	0.00	6	10.23	10.25	-6	16,548	-0.04%
2020/04/08	1	9.65	0	0.00	9.66	1	16,231	0.01%
2020/04/06	10	9.08	0	0.00	9.11	10	15,969	0.06%
2020/04/01	5	9.13	0	0.00	9.10	5	15,850	0.03%
2020/03/19	0	0.00	15	9.28	9.20	-15	14,834	-0.10%
2020/03/17	2.7	9.44	30	9.43	9.42	-27.4	14,397	-0.19%
2020/03/16	0	9.89	0	0.00	9.86	0	14,019	0.00%
2020/03/12	0	0.00	2	11.15	11.10	-2	13,317	-0.02%
2020/03/11	0	11.55	0	0.00	11.55	0	13,052	0.00%
2020/03/05	2	11.60	2	11.85	11.85	0	12,641	0.00%
2020/02/21	3	11.75	0	0.00	11.75	3	12,615	0.02%
2020/02/19	0	11.90	0	0.00	11.95	0	12,545	0.00%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/03	0	0.00	1.2	11.46	11.45	-1.2	13,083	-0.01%
2020/01/20	10	12.95	0	0.00	12.95	10	13,050	0.08%
2020/01/14	15	13.20	0	0.00	13.20	15	13,241	0.11%
2020/01/03	0	0.00	5	13.00	13.00	-5	12,096	-0.04%
2019/12/23	0	0.00	10	12.50	12.55	-10	11,986	-0.08%
2019/12/17	3	12.40	0	0.00	12.50	3	11,735	0.03%
2019/12/16	0	0.00	0.1	12.40	12.45	-0.1	11,701	0.00%
2019/12/05	13	12.30	5	12.35	12.35	8	11,600	0.07%
2019/11/20	0	0.00	7	12.65	12.85	-7	10,885	-0.06%
2019/11/11	0	0.00	1	12.80	12.70	-1	11,327	-0.01%
2019/11/06	0	0.00	5	12.74	12.80	-5	11,286	-0.04%
2019/11/05	2	12.38	0	0.00	12.65	2	11,154	0.02%
2019/10/30	4	12.48	0	0.00	12.60	4	11,159	0.04%
2019/09/27	1	13.05	0	0.00	13.00	1	12,493	0.01%
2019/09/09	1	13.20	1	13.15	13.20	0	13,185	0.00%
2019/08/28	0	0.00	3	12.75	12.75	-3	12,884	-0.02%
2019/08/21	5	12.52	0	0.00	12.50	5	12,911	0.04%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/14	2	12.95	2	12.85	12.90	0	12,447	0.00%
2019/08/06	0	0.00	14.2	13.13	13.25	-14.2	12,195	-0.12%
2019/08/02	6	13.49	20	13.40	13.40	-14	12,013	-0.12%
2019/07/24	20	13.80	0	0.00	13.75	20	11,420	0.18%
2019/07/17	0	0.00	30	13.35	13.35	-30	10,617	-0.28%
2019/07/15	1	13.15	0	0.00	13.35	1	11,357	0.01%
2019/07/11	30	13.55	0.3	13.35	13.40	29.7	11,655	0.26%
2019/07/09	0	0.00	30	13.35	13.40	-30	12,327	-0.24%
2019/07/03	0	0.00	1	13.35	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	3	13.25	13.30	-3	11,767	-0.03%
2019/07/01	0	0.00	4	12.95	13.10	-4	11,539	-0.03%
2019/06/28	34	12.51	4	12.50	12.45	30	11,211	0.27%
2019/06/24	5	12.60	2.2	12.54	12.50	2.8	11,265	0.03%
2019/06/21	4	12.50	4	12.45	12.45	0	11,358	0.00%
2019/06/20	3	12.40	0	0.00	12.50	3	11,438	0.03%
2019/06/11	1	12.05	0	0.00	12.05	1	11,463	0.01%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	0	0.00	5	11.95	11.95	-5	11,386	-0.04%
2019/05/28	1	12.00	0	0.00	11.90	1	11,758	0.01%
2019/05/15	5	12.45	0	0.00	12.40	5	12,304	0.04%
2019/05/13	2	12.65	0	0.00	12.60	2	12,168	0.02%
2019/05/02	5	13.70	0	0.00	13.75	5	10,789	0.05%
2019/04/18	0	0.00	5	12.70	12.60	-5	8,979	-0.06%
2019/04/16	0	0.00	10	12.70	12.65	-10	8,641	-0.12%
2019/04/15	0	0.00	1	12.60	12.60	-1	8,450	-0.01%
2019/04/11	0	0.00	0.3	12.10	12.20	-0.3	8,020	0.00%
2019/04/10	0	0.00	1	12.00	12.05	-1	7,931	-0.01%
2019/04/02	0	0.00	2	11.88	11.90	-2	7,976	-0.03%
2019/03/28	0	0.00	3	11.65	11.70	-3	8,008	-0.04%
2019/03/20	1	12.15	0	0.00	12.15	1	8,494	0.01%
2019/03/08	0	0.00	0.2	12.15	12.15	-0.2	10,064	0.00%
2019/02/21	0	0.00	6	12.17	12.25	-6	11,478	-0.05%
2019/02/20	3	12.00	0	0.00	12.00	3	11,234	0.03%
2019/02/18	3	11.90	0	0.00	11.85	3	11,257	0.03%
2019/02/15	1	11.85	0	0.00	11.85	1	11,419	0.01%
2019/02/13	0	0.00	3	11.80	11.85	-3	11,295	-0.03%
2019/01/14	0	0.00	5	11.80	11.75	-5	12,224	-0.04%
2019/01/03	0	0.00	1	11.95	11.85	-1	12,761	-0.01%
2019/01/02	1	11.85	0	0.00	11.90	1	12,768	0.01%
2018/12/21	5	12.10	0	0.00	12.05	5	12,750	0.04%
2018/12/18	11	12.66	0	0.00	12.50	11	12,435	0.09%
2018/12/17	5	12.80	27	12.76	12.85	-22	12,300	-0.18%
2018/12/13	0	0.00	17	12.46	12.50	-17	12,011	-0.14%
2018/12/12	0	0.00	2.6	12.11	12.15	-2.6	11,644	-0.02%
2018/12/06	0	0.00	3	11.90	11.90	-3	11,273	-0.03%
2018/12/04	3	12.25	15	12.27	12.25	-12	10,963	-0.11%
2018/12/03	8	11.97	0	0.00	11.95	8	10,609	0.08%
2018/11/30	13.1	11.86	15	11.83	11.65	-1.9	10,062	-0.02%
2018/11/29	45	12.18	0	0.00	12.00	45	9,059	0.50%
2018/11/28	5	12.10	5	12.09	12.15	0	8,833	0.00%
2018/11/26	0	0.00	7	11.70	11.65	-7	8,199	-0.09%
2018/11/23	0	0.00	5	11.50	11.45	-5	8,107	-0.06%
2018/11/22	15	11.65	0	0.00	11.60	15	8,228	0.18%
2018/11/20	0	0.00	5	11.70	11.65	-5	8,193	-0.06%
2018/11/16	0	0.00	5	11.70	11.70	-5	8,206	-0.06%
2018/11/15	0	0.00	5	11.73	11.70	-5	8,162	-0.06%
2018/11/09	5	11.35	0	0.00	11.25	5	8,074	0.06%
2018/11/07	0	0.00	1	11.30	11.30	-1	8,044	-0.01%
2018/11/02	0	0.00	1	11.30	11.35	-1	8,002	-0.01%
2018/11/01	0	0.00	3	11.35	11.25	-3	8,056	-0.04%
2018/10/25	2	11.50	0	0.00	11.40	2	8,166	0.02%
2018/10/23	2	11.85	0	0.00	11.85	2	8,012	0.02%
2018/09/17	5	12.25	0	0.00	12.25	5	8,529	0.06%
2018/09/14	3	12.35	0	0.00	12.40	3	8,688	0.03%
2018/08/30	5	12.95	0	0.00	12.85	5	9,112	0.05%
2018/08/29	0	0.00	1	13.05	13.00	-1	9,103	-0.01%
2018/08/28	0	0.00	1	13.50	13.55	-1	8,936	-0.01%
2018/08/21	5	13.10	0	0.00	13.45	5	9,269	0.05%
2018/08/17	3	13.00	0	0.00	13.00	3	9,325	0.03%
2018/08/16	0	0.00	2	13.20	13.30	-2	9,419	-0.02%
2018/08/15	3	13.30	6	13.33	13.30	-3	9,503	-0.03%
2018/08/14	0	0.00	10	13.50	13.50	-10	10,051	-0.10%
2018/08/08	5	14.35	0	0.00	14.15	5	10,192	0.05%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/08/02	2	14.10	0	0.00	13.85	2	10,189	0.02%
2018/08/01	0	0.00	2	13.95	14.15	-2	10,196	-0.02%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/23	2	13.33	0	0.00	13.30	2	10,814	0.02%
2018/07/16	11	13.05	0	0.00	13.00	11	11,369	0.10%
2018/07/13	0	0.00	7	13.00	13.10	-7	11,522	-0.06%
2018/07/12	2	12.98	0	0.00	12.90	2	11,588	0.02%
2018/07/10	0	0.00	2	12.90	13.00	-2	11,645	-0.02%
2018/06/28	0	0.00	3	12.90	12.95	-3	11,482	-0.03%
2018/06/27	2	13.35	0	0.00	13.05	2	11,368	0.02%
2018/06/25	2	13.85	0	0.00	13.80	2	11,240	0.02%
2018/06/22	7	14.15	0	0.00	14.10	7	11,204	0.06%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/06/06	7	15.00	0	0.00	14.95	7	12,905	0.05%
2018/05/29	1	15.05	0	0.00	15.05	1	13,537	0.01%
2018/05/22	0	0.00	1	15.70	15.40	-1	13,950	-0.01%
2018/05/14	0	0.00	0	14.65	14.65	0	15,200	0.00%
2018/05/08	0	0.00	3	15.05	15.05	-3	15,796	-0.02%
2018/05/07	0	0.00	1	14.95	14.95	-1	15,977	-0.01%
2018/05/03	0	0.00	5	15.00	15.00	-5	15,982	-0.03%
2018/04/30	0	0.00	4	15.05	15.10	-4	16,509	-0.02%
2018/04/25	3	14.35	0	0.00	14.30	3	17,237	0.02%
2018/04/24	0	0.00	4	14.70	14.55	-4	17,631	-0.02%
2018/04/23	0	0.00	8	14.99	14.90	-8	17,802	-0.04%
2018/04/20	0	0.00	2	15.00	14.95	-2	18,094	-0.01%
2018/04/19	0	0.00	2	15.05	14.95	-2	18,319	-0.01%
2018/04/18	0	0.00	2	14.85	14.75	-2	18,481	-0.01%
2018/04/17	1	14.80	0	0.00	14.70	1	18,938	0.01%
2018/04/16	0	0.00	6	15.00	14.90	-6	19,295	-0.03%
2018/04/13	0	0.00	3	15.00	15.05	-3	19,558	-0.02%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/10	5	15.15	0	0.00	15.10	5	24,086	0.02%
2018/04/09	0	0.00	3	15.10	15.15	-3	26,348	-0.01%
2018/04/02	0	0.00	1.1	15.25	15.20	-1.1	28,675	0.00%
2018/03/30	5	15.10	0	0.00	15.10	5	29,003	0.02%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	7	15.14	0	0.00	15.10	7	29,124	0.02%
2018/03/27	1	15.40	0	0.00	15.30	1	29,139	0.00%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	2	15.30	0	0.00	15.40	2	29,609	0.01%
2018/03/21	9	15.82	0	15.80	15.90	9	29,610	0.03%
2018/03/20	0	0.00	3	16.05	16.15	-3	29,294	-0.01%
2018/03/19	3	16.15	9	15.76	16.20	-6	29,292	-0.02%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/07	1	15.05	0	0.00	15.05	1	32,137	0.00%
2018/03/06	5	15.10	2	15.10	15.05	3	32,372	0.01%
2018/03/05	1	15.40	5	15.25	15.20	-4	32,372	-0.01%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/02/27	2.6	15.45	0	0.00	15.45	2.6	32,580	0.01%
2018/02/26	2	15.55	1	15.50	15.45	1	32,608	0.00%
2018/02/23	5	15.60	0	0.00	15.50	5	32,621	0.02%
2018/02/22	6	15.55	0	0.00	15.60	6	32,912	0.02%
2018/02/12	5	15.15	0	0.00	15.10	5	32,807	0.02%
2018/02/09	3	14.85	0	0.00	15.10	3	32,797	0.01%
2018/02/08	8	15.36	0	0.00	15.25	8	32,727	0.02%
2018/02/07	6	15.73	0	0.00	15.50	6	32,820	0.02%
2018/02/06	9	15.73	1	15.10	15.30	8	33,097	0.02%
2018/02/02	6	16.94	0	0.00	16.80	6	32,616	0.02%
2018/01/31	0	0.00	8	17.25	17.25	-8	32,975	-0.02%
2018/01/26	10	17.28	5	17.25	17.25	5	33,972	0.01%
2018/01/24	0	0.00	3	17.55	17.60	-3	34,671	-0.01%
2018/01/23	7	17.10	0	0.00	17.15	7	34,505	0.02%
2018/01/22	1	17.50	0	0.00	17.50	1	34,772	0.00%
2018/01/19	3	18.08	0	0.00	18.05	3	34,455	0.01%
2018/01/15	0	0.00	4	18.13	18.05	-4	35,990	-0.01%
2018/01/12	0	0.00	0.4	17.95	18.00	-0.4	36,139	0.00%
2018/01/11	0	0.00	4	18.05	17.85	-4	35,930	-0.01%
2018/01/10	4	17.90	0	0.00	17.75	4	35,893	0.01%
2018/01/09	22	18.25	3	18.25	18.20	19	35,609	0.05%
2018/01/08	0	0.00	5	18.40	18.40	-5	35,487	-0.01%
2018/01/05	7	18.51	37	18.55	18.70	-30	35,212	-0.09%
2018/01/04	20	17.70	4	18.00	18.15	16	32,858	0.05%
2018/01/03	19	18.26	20	18.01	17.70	-1	31,810	0.00%
2018/01/02	1	17.20	39	17.73	17.95	-38	29,691	-0.13%