長榮 (2603)-美好-高雄券商分點個股進出

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
205.5
漲跌
▲12.0
漲幅
+6.20%
成交量
154,363張
產業
上市航運類股
4702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-高雄券商分點個股進出

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

美好-高雄券商分點個股進出
美好-高雄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
2024/05/13	3	205.83	8.1	205.33	205.50	-5.1	43,337	-0.01%
2024/05/10	4	193.00	121.1	194.08	193.50	-117.1	41,355	-0.28%	大賣/鉅額交易
2024/05/09	4.1	175.94	3	177.00	177.50	1.1	39,949	0.00%
2024/05/08	106	173.51	1	172.50	172.50	105	39,204	0.27%	大買/鉅額交易
2024/05/07	1	181.00	0	0.00	178.00	1	38,428	0.00%
2024/05/06	0	0.00	2	180.25	180.50	-2	38,171	-0.01%
2024/05/03	6	181.00	0.1	182.00	180.00	5.9	38,082	0.02%
2024/05/02	9	184.00	1	185.00	181.50	8	37,955	0.02%
2024/04/30	2	188.00	0	0.00	189.50	2	37,605	0.01%
2024/04/29	3	191.17	0	190.50	191.50	3	37,284	0.01%
2024/04/26	1	188.00	22.4	186.04	187.00	-21.4	36,888	-0.06%
2024/04/25	6	179.33	0	0.00	181.00	6	36,262	0.02%
2024/04/24	0	0.00	0.1	179.50	180.00	-0.1	36,522	0.00%
2024/04/23	2	174.75	0	0.00	173.50	2	36,537	0.01%
2024/04/22	6	177.92	9	180.83	174.00	-3	36,681	-0.01%
2024/04/19	1	174.50	102	178.45	172.50	-101	36,159	-0.28%	大賣/鉅額交易
2024/04/18	2	168.50	0	169.00	168.00	2	36,032	0.01%
2024/04/17	1	170.50	1	173.50	170.50	0	36,093	0.00%
2024/04/16	1	170.50	2	170.75	170.50	-1	36,505	0.00%
2024/04/11	0	0.00	2	175.00	175.00	-2	37,542	-0.01%
2024/04/09	0	0.00	2	171.50	171.00	-2	39,073	-0.01%
2024/04/03	2	165.50	0	0.00	165.00	2	39,600	0.01%
2024/04/02	2	164.75	0	0.00	165.50	2	39,719	0.01%
2024/04/01	102	168.99	0	0.00	167.50	102	39,542	0.26%	大買/鉅額交易
2024/03/29	1	176.50	3	173.50	172.00	-2	39,509	-0.01%
2024/03/28	3	171.52	6	177.00	176.00	-3	39,026	-0.01%
2024/03/27	2	173.50	2.1	172.65	175.50	-0.1	38,886	0.00%
2024/03/26	0	171.00	1	168.50	171.50	-1	39,666	0.00%
2024/03/25	1	172.98	1.1	173.14	173.50	-0.1	40,019	0.00%
2024/03/22	4	169.25	2	172.50	170.00	2	40,849	0.00%
2024/03/21	9	176.17	4	177.63	175.00	5	41,611	0.01%
2024/03/20	2	176.75	2	182.00	176.00	0	41,532	0.00%
2024/03/19	1	171.00	9.1	174.41	177.00	-8.1	40,415	-0.02%
2024/03/18	6	163.17	4	163.88	164.50	2	39,780	0.01%
2024/03/15	13	167.66	2	169.25	166.50	11	40,039	0.03%
2024/03/14	4	184.38	1	186.50	183.50	3	38,795	0.01%
2024/03/13	1	192.50	5.6	191.70	191.00	-4.6	38,018	-0.01%
2024/03/12	4	185.13	2	183.25	187.50	2	37,317	0.01%
2024/03/11	1	182.50	0	0.00	180.00	1	36,896	0.00%
2024/03/08	3	183.33	1	184.50	179.50	2	36,775	0.01%
2024/03/07	0	0.00	3	176.33	177.50	-3	36,257	-0.01%
2024/03/06	0	172.00	0	0.00	171.50	0	35,864	0.00%
2024/03/05	2	174.25	3	174.17	173.50	-1	35,697	0.00%
2024/03/04	1	162.50	2.2	167.02	172.00	-1.2	35,258	0.00%
2024/03/01	2	164.00	3	165.17	165.00	-1	34,722	0.00%
2024/02/29	1	165.00	3	165.17	165.50	-2	34,435	-0.01%
2024/02/27	0	0.00	4	161.25	159.50	-4	33,938	-0.01%
2024/02/26	3	159.33	0	0.00	160.00	3	33,830	0.01%
2024/02/23	0	160.00	1	158.50	159.50	-1	33,829	0.00%
2024/02/22	1	162.50	3	159.50	162.50	-2	33,543	-0.01%
2024/02/21	2	157.25	5	157.20	155.00	-3	32,882	-0.01%
2024/02/20	0	0.00	5	153.30	153.50	-5	32,583	-0.02%
2024/02/16	2	148.75	1	153.00	148.00	1	32,785	0.00%
2024/02/15	2	147.50	0	0.00	149.00	2	33,361	0.01%
2024/02/02	5	151.31	0	0.00	150.00	5	32,998	0.02%
2024/02/01	1	153.50	4	155.88	157.00	-3	32,542	-0.01%
2024/01/31	2	150.75	1	152.98	150.50	1	32,117	0.00%
2024/01/26	2	150.50	1	151.50	151.00	1	32,157	0.00%
2024/01/25	1	151.50	1	152.00	151.50	0	32,011	0.00%
2024/01/24	2	153.50	3	155.83	153.50	-1	31,874	0.00%
2024/01/23	2	153.50	3	154.00	152.50	-1	31,848	0.00%
2024/01/22	0	0.00	1	151.00	152.50	-1	31,840	0.00%
2024/01/19	2	155.50	0	0.00	155.00	2	31,526	0.01%
2024/01/18	0	0.00	3	156.17	158.00	-3	31,319	-0.01%
2024/01/17	1	155.00	0.1	153.00	152.50	0.9	30,863	0.00%
2024/01/16	1	153.02	0	0.00	153.50	1	30,351	0.00%
2024/01/15	3	157.83	2	159.00	158.50	1	29,887	0.00%
2024/01/12	0	0.00	3	154.33	156.50	-3	29,552	-0.01%
2024/01/11	5	149.00	1	150.00	149.00	4	28,933	0.01%
2024/01/10	4	147.87	0.2	148.00	148.00	3.9	28,833	0.01%
2024/01/09	0	151.00	0	0.00	151.50	0	28,159	0.00%
2024/01/05	0	0.00	0.3	162.80	162.50	-0.3	26,660	0.00%
2024/01/04	1	160.50	5.3	161.66	161.00	-4.3	26,027	-0.02%
2024/01/03	1	152.00	3	154.17	155.00	-2	25,080	-0.01%
2024/01/02	2	150.25	4	152.75	151.00	-2	24,376	-0.01%
2023/12/29	1.2	143.96	1	143.50	143.50	0.2	23,571	0.00%
2023/12/28	3	143.50	1	144.50	143.00	2	23,503	0.01%
2023/12/27	0	0.00	1	150.50	147.00	-1	23,295	0.00%
2023/12/26	1	146.00	6	146.17	146.50	-5	23,118	-0.02%
2023/12/25	12	143.21	4	144.00	142.00	8	22,603	0.04%
2023/12/22	1	152.00	0	0.00	153.00	1	21,338	0.00%
2023/12/21	3	149.50	1	147.50	152.00	2	20,511	0.01%
2023/12/20	2	146.50	2.1	147.02	148.00	-0.1	19,284	0.00%
2023/12/19	2	144.50	1	147.00	147.00	1	18,551	0.01%
2023/12/18	2	140.25	3	141.33	141.50	-1	17,480	-0.01%
2023/12/15	1	134.00	2	131.51	134.00	-1	16,324	-0.01%
2023/12/14	2	128.49	0	0.00	129.00	2	15,980	0.01%
2023/12/13	0	128.25	0	0.00	129.50	0	16,287	0.00%
2023/12/12	0	0.00	5	125.20	129.00	-5	17,166	-0.03%
2023/12/11	0	0.00	3	120.33	122.00	-3	16,528	-0.02%
2023/12/08	0	0.00	1	117.00	118.50	-1	16,123	-0.01%
2023/12/07	2	116.00	0	0.00	115.50	2	16,004	0.01%
2023/12/06	0	0.00	0.1	117.00	117.00	-0.1	16,028	0.00%
2023/12/05	0.2	117.00	0	0.00	117.50	0.2	15,952	0.00%
2023/12/04	6	114.50	9	117.33	118.50	-3	15,627	-0.02%
2023/12/01	0	0.00	6	113.50	114.50	-6	15,074	-0.04%
2023/11/30	6	112.00	0	0.00	112.00	6	15,019	0.04%
2023/11/29	0	112.50	0	0.00	112.00	0	15,059	0.00%
2023/11/28	8	113.00	2	114.00	114.00	6	14,999	0.04%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	2	112.00	12	112.00	112.00	-10	14,926	-0.07%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/16	1	115.50	0	0.00	117.00	1	14,770	0.01%
2023/11/15	1	113.50	0	0.00	115.50	1	14,653	0.01%
2023/11/14	0	0.00	1	113.00	114.00	-1	15,129	-0.01%
2023/11/06	3	109.00	0	0.00	109.00	3	15,305	0.02%
2023/11/03	0	0.00	0.5	112.01	113.00	-0.5	15,267	0.00%
2023/11/02	0	0.00	0	110.50	110.50	0	15,404	0.00%
2023/11/01	0	0.00	0.1	109.00	109.00	-0.1	15,818	0.00%
2023/10/31	0	0.00	0.2	107.50	107.50	-0.2	16,245	0.00%
2023/10/30	0	0.00	0.1	109.50	110.00	-0.1	16,294	0.00%
2023/10/27	0	0.00	5	107.50	108.00	-5	16,352	-0.03%
2023/10/20	2	102.75	0	0.00	103.50	2	18,343	0.01%
2023/10/17	0	104.00	0	0.00	103.00	0	19,151	0.00%
2023/10/11	2	105.50	0	0.00	103.50	2	20,907	0.01%
2023/10/02	0	113.50	0	0.00	113.50	0	22,820	0.00%
2023/09/26	0	0.00	2.2	116.41	115.50	-2.2	27,344	-0.01%
2023/09/22	50	114.50	50	114.94	114.50	0	30,676	0.00%
2023/09/20	0	0.00	0.1	117.00	117.50	-0.1	32,854	0.00%
2023/09/19	1	115.50	2	116.25	116.00	-1	33,020	0.00%
2023/09/18	1	116.00	1	119.50	117.00	0	33,391	0.00%
2023/09/15	2.3	117.65	15.1	116.77	118.50	-12.8	33,494	-0.04%
2023/09/14	0	0.00	3	108.33	109.50	-3	32,626	-0.01%
2023/09/12	2	106.00	0	0.00	106.50	2	33,615	0.01%
2023/09/04	0	0.00	2	107.50	107.50	-2	35,576	-0.01%
2023/08/30	0	0.00	0	105.50	105.50	0	36,167	0.00%
2023/08/29	0	0.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	1	104.50	0	0.00	105.00	1	36,584	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	0.6	106.50	0	0.00	106.50	0.6	37,332	0.00%
2023/08/22	0	0.00	2	106.50	106.50	-2	37,581	-0.01%
2023/08/21	2.1	105.97	0	0.00	105.00	2.1	37,731	0.01%
2023/08/18	1.3	107.36	1	108.00	107.00	0.3	37,575	0.00%
2023/08/17	0	0.00	1.1	105.77	106.00	-1.1	36,942	0.00%
2023/08/16	1	104.00	0	0.00	104.00	1	36,917	0.00%
2023/08/11	0	0.00	3.1	106.85	108.00	-3.1	36,707	-0.01%
2023/08/09	0.1	107.00	2	108.50	106.50	-1.9	36,859	-0.01%
2023/08/08	5.1	106.71	5	107.10	107.50	0.1	36,719	0.00%
2023/08/07	1	106.50	0	0.00	106.50	1	36,651	0.00%
2023/08/04	0	0.00	3	107.50	109.00	-3	36,474	-0.01%
2023/08/02	1	104.50	0	0.00	105.00	1	36,055	0.00%
2023/08/01	0	0.00	1	105.50	105.50	-1	35,949	0.00%
2023/07/31	1	103.51	0	0.00	104.00	1	35,838	0.00%
2023/07/28	4	106.88	5	106.70	107.50	-1	35,459	0.00%
2023/07/26	0.1	102.50	2	102.25	102.00	-1.9	35,888	-0.01%
2023/07/25	1	100.00	0	0.00	99.70	1	35,577	0.00%
2023/07/24	1	99.30	0	0.00	99.30	1	35,591	0.00%
2023/07/21	3	100.17	0	0.00	101.00	3	35,463	0.01%
2023/07/20	0.1	100.00	2	100.50	101.00	-2	35,242	-0.01%
2023/07/19	2	99.25	2	100.25	98.10	0	34,939	0.00%
2023/07/18	12	99.70	4	98.90	98.60	8	34,607	0.02%
2023/07/17	0	0.00	0.1	98.00	98.40	-0.1	34,323	0.00%
2023/07/14	0	98.30	0	0.00	96.50	0	34,205	0.00%
2023/07/13	8	97.39	4	95.90	95.90	4	34,165	0.01%
2023/07/12	1	100.01	20	100.50	100.50	-19	33,790	-0.06%
2023/07/11	1	104.51	0	0.00	104.00	1	33,810	0.00%
2023/07/10	4	104.75	0	0.00	104.50	4	33,576	0.01%
2023/07/07	21	108.00	1	106.50	108.00	20	33,543	0.06%
2023/07/06	0	107.00	1	105.50	106.50	-1	33,027	0.00%
2023/07/05	11	104.59	8	106.75	107.00	3	32,746	0.01%
2023/07/04	8	107.68	18.4	106.74	105.50	-10.4	31,898	-0.03%
2023/07/03	3	101.00	6.2	101.69	102.50	-3.2	28,846	-0.01%
2023/06/30	1	93.00	5	91.34	93.50	-4	27,771	-0.01%
2023/06/29	6.4	154.75	13.4	154.54	155.00	-7	25,531	-0.03%
2023/06/28	2	159.01	2.6	157.12	157.50	-0.6	23,792	0.00%
2023/06/27	0	161.17	80	161.50	161.00	-80	23,207	-0.34%
2023/06/26	0	159.17	1.1	159.55	160.00	-1.1	22,956	0.00%
2023/06/21	4.1	159.75	0	0.00	158.00	4.1	22,405	0.02%
2023/06/20	1	162.50	2	163.00	162.50	-1	22,028	0.00%
2023/06/19	16	162.94	1	163.50	162.00	15	21,797	0.07%
2023/06/16	14	165.18	17	164.35	166.00	-3	21,478	-0.01%
2023/06/15	6	162.00	6	161.00	162.00	0	21,093	0.00%
2023/06/14	3.1	160.85	3	161.00	161.50	0.1	21,133	0.00%
2023/06/13	5	157.30	10	157.00	157.00	-5	21,751	-0.02%
2023/06/12	3	153.00	4	155.25	155.50	-1	23,770	0.00%
2023/06/08	1	153.00	5	154.20	154.00	-4	24,993	-0.02%
2023/06/06	0	151.50	0	0.00	151.50	0	26,019	0.00%
2023/06/05	4.3	151.03	1.2	151.08	151.00	3.1	26,045	0.01%
2023/06/02	2.2	153.45	0	0.00	152.50	2.2	26,017	0.01%
2023/06/01	0.2	154.00	0	0.00	153.50	0.2	26,177	0.00%
2023/05/31	13	153.85	2	156.50	153.00	11	26,502	0.04%
2023/05/30	0	0.00	1	156.00	153.50	-1	26,649	0.00%
2023/05/29	2	157.50	3.1	156.16	157.00	-1.1	26,666	0.00%
2023/05/26	0	0.00	2	153.00	152.50	-2	26,727	-0.01%
2023/05/25	0	0.00	2	150.50	150.00	-2	26,905	-0.01%
2023/05/23	2	152.00	0	0.00	151.50	2	27,736	0.01%
2023/05/22	0	0.00	1.1	152.57	153.50	-1.1	27,619	0.00%
2023/05/17	0.1	151.50	0	0.00	151.00	0.1	27,418	0.00%
2023/05/16	3	150.67	0	0.00	151.00	3	27,540	0.01%
2023/05/15	1	149.00	3	151.67	152.50	-2	27,598	-0.01%
2023/05/11	2	151.51	0.2	151.50	151.00	1.8	27,729	0.01%
2023/05/10	1	154.00	3	154.33	155.00	-2	27,613	-0.01%
2023/05/09	2.4	151.00	0	0.00	151.00	2.4	27,411	0.01%
2023/05/08	1.3	150.50	0	0.00	151.00	1.3	27,731	0.00%
2023/05/05	0.1	152.00	0	0.00	151.50	0.1	28,099	0.00%
2023/05/04	0	0.00	1	152.50	150.50	-1	28,367	0.00%
2023/05/03	5.3	151.35	1	152.00	150.00	4.3	28,270	0.02%
2023/05/02	11	155.50	0	0.00	155.50	11	27,680	0.04%
2023/04/27	3	158.67	0	0.00	159.00	3	27,278	0.01%
2023/04/25	4	162.75	1	162.50	162.00	3	27,227	0.01%
2023/04/24	1.1	165.48	0	0.00	165.00	1.1	27,297	0.00%
2023/04/21	2	167.25	0	0.00	166.00	2	27,427	0.01%
2023/04/20	2	170.00	2	171.00	170.50	0	27,297	0.00%
2023/04/19	0	0.00	3	168.50	168.00	-3	27,522	-0.01%
2023/04/18	5	172.70	5	171.80	170.00	0	27,398	0.00%
2023/04/17	0	0.00	1.6	173.00	174.50	-1.6	27,159	-0.01%
2023/04/14	2.1	168.33	1	169.00	170.00	1.1	26,921	0.00%
2023/04/12	0	0.00	1	166.00	166.50	-1	26,726	0.00%
2023/04/11	2	165.25	0	0.00	164.50	2	26,529	0.01%
2023/04/07	0.1	160.00	1	161.50	163.50	-1	26,603	0.00%
2023/03/31	1.1	159.45	0	0.00	158.50	1.1	26,943	0.00%
2023/03/30	1	159.00	0	0.00	158.00	1	27,792	0.00%
2023/03/28	3	161.49	1	162.00	160.50	2	28,697	0.01%
2023/03/27	2	158.25	4	160.75	161.00	-2	29,204	-0.01%
2023/03/24	3	160.00	0	0.00	160.50	3	30,143	0.01%
2023/03/23	1	159.50	1	160.00	159.50	0	30,253	0.00%
2023/03/22	4	161.50	3	161.50	161.50	1	30,188	0.00%
2023/03/21	0.1	161.00	0	162.00	160.50	0.1	30,206	0.00%
2023/03/20	2	163.75	1	163.50	162.00	1	30,099	0.00%
2023/03/17	2.1	161.02	2	161.25	162.00	0.1	29,846	0.00%
2023/03/16	2.1	161.23	8	162.25	159.50	-5.9	29,571	-0.02%
2023/03/15	8.6	174.89	3	174.33	167.00	5.6	28,621	0.02%
2023/03/14	3.5	167.50	3	170.17	171.00	0.5	26,668	0.00%
2023/03/13	0	0.00	1	167.50	170.50	-1	25,971	0.00%
2023/03/10	2	169.25	1	169.00	165.00	1	25,495	0.00%
2023/03/09	0	0.00	1	163.00	164.50	-1	24,452	0.00%
2023/03/08	1.3	162.38	1	164.00	161.00	0.3	24,366	0.00%
2023/03/06	1.2	164.17	1	164.00	164.50	0.2	24,396	0.00%
2023/03/03	0	0.00	2	162.50	163.00	-2	24,567	-0.01%
2023/02/24	0.5	156.98	1	156.00	157.00	-0.5	24,337	0.00%
2023/02/23	0	0.00	1.6	157.15	158.00	-1.6	24,160	-0.01%
2023/02/22	0	0.00	0.4	152.50	152.50	-0.4	23,941	0.00%
2023/02/21	1	151.50	5	150.60	155.00	-4	23,692	-0.02%
2023/02/20	1	146.50	0	0.00	147.00	1	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	1	146.00	8	147.94	148.00	-7	24,474	-0.03%
2023/02/15	1.1	148.37	0	0.00	146.50	1.1	25,323	0.00%
2023/02/14	0	0.00	1	146.50	149.00	-1	25,695	0.00%
2023/02/13	3	144.00	0	0.00	143.50	3	25,862	0.01%
2023/02/10	3.1	147.32	2	148.75	147.00	1.1	26,416	0.00%
2023/02/08	0	0.00	0.1	151.50	151.50	-0.1	27,255	0.00%
2023/02/07	0	0.00	1	151.50	151.00	-1	27,677	0.00%
2023/02/06	3.1	151.34	1	152.98	151.00	2	28,290	0.01%
2023/02/03	6	158.42	3	158.83	157.00	3	28,298	0.01%
2023/02/02	0	0.00	2	155.25	156.00	-2	28,433	-0.01%
2023/02/01	0	152.00	0	0.00	152.00	0	28,501	0.00%
2023/01/30	1.1	151.41	0	0.00	150.50	1.1	29,351	0.00%
2023/01/16	6	150.67	14	151.68	151.50	-8	29,949	-0.03%
2023/01/13	0	0.00	1	153.50	152.50	-1	30,224	0.00%
2023/01/12	1	152.50	0	0.00	152.50	1	31,040	0.00%
2023/01/11	1	158.50	1	158.50	156.50	0	31,456	0.00%
2023/01/10	0	0.00	1	156.50	155.50	-1	31,952	0.00%
2023/01/09	3.5	155.49	0	0.00	155.00	3.5	33,062	0.01%
2023/01/06	0	0.00	2.1	158.48	159.00	-2.1	33,377	-0.01%
2023/01/05	3	156.83	2	159.50	156.50	1	33,744	0.00%
2023/01/04	3	157.83	0	0.00	156.00	3	34,379	0.01%
2023/01/03	3	161.17	0	0.00	160.00	3	34,692	0.01%
2022/12/30	1.1	162.00	3	161.67	163.00	-2	34,774	-0.01%
2022/12/29	1	159.00	1	160.00	160.00	0	35,206	0.00%
2022/12/28	0	0.00	1	159.50	159.00	-1	35,835	0.00%
2022/12/26	1	166.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	2	166.75	1	166.00	167.50	1	37,680	0.00%
2022/12/22	1	168.50	3	168.00	171.50	-2	37,869	-0.01%
2022/12/21	1	163.00	2	164.00	164.00	-1	37,883	0.00%
2022/12/19	1	164.00	0	0.00	162.00	1	38,917	0.00%
2022/12/16	2	164.25	4	166.38	164.00	-2	39,083	-0.01%
2022/12/15	0	0.00	4	155.50	157.00	-4	38,991	-0.01%
2022/12/14	4	152.50	0	0.00	152.00	4	39,638	0.01%
2022/12/12	1	153.00	0	0.00	154.50	1	40,766	0.00%
2022/12/09	0	0.00	4	154.13	154.50	-4	41,625	-0.01%
2022/12/07	0	0.00	2	151.25	151.50	-2	44,222	0.00%
2022/12/06	11	153.73	13	154.96	152.50	-2	44,704	0.00%
2022/12/05	1	160.50	0	0.00	159.00	1	45,493	0.00%
2022/12/01	4	163.00	2	165.25	162.00	2	46,812	0.00%
2022/11/30	0	0.00	2	162.25	163.00	-2	46,930	0.00%
2022/11/29	5	158.20	4	158.00	161.00	1	47,245	0.00%
2022/11/28	2	160.25	1	157.50	157.50	1	47,987	0.00%
2022/11/25	2	163.75	1	164.50	160.50	1	48,129	0.00%
2022/11/24	0	0.00	4.1	157.02	161.00	-4.1	48,659	-0.01%
2022/11/23	3	154.50	0.1	153.00	153.50	2.9	48,593	0.01%
2022/11/21	0	0.00	1	148.50	147.50	-1	49,966	0.00%
2022/11/17	5	154.60	3	154.17	154.00	2	52,546	0.00%
2022/11/16	2	155.25	0	0.00	154.50	2	53,035	0.00%
2022/11/15	1	155.00	4	152.50	155.00	-3	54,115	-0.01%
2022/11/14	0	0.00	1.1	154.95	155.50	-1.1	55,197	0.00%
2022/11/11	3	152.33	2	157.00	150.00	1	56,578	0.00%
2022/11/10	0	0.00	9	152.33	151.00	-9	57,418	-0.02%
2022/11/08	1	151.00	0	0.00	147.50	1	59,257	0.00%
2022/11/07	2	141.50	2	143.25	143.50	0	59,292	0.00%
2022/11/04	2	135.25	3	137.50	139.00	-1	59,938	0.00%
2022/11/03	1	134.00	1	135.00	135.00	0	60,344	0.00%
2022/11/02	0	0.00	2	139.00	137.00	-2	61,818	0.00%
2022/11/01	2	135.25	0	0.00	135.00	2	62,196	0.00%
2022/10/31	1	133.00	1	136.00	137.50	0	62,743	0.00%
2022/10/28	2	136.75	0	0.00	137.50	2	62,905	0.00%
2022/10/27	1	138.50	2	140.50	142.50	-1	63,650	0.00%
2022/10/26	1	135.00	1	139.00	139.00	0	64,661	0.00%
2022/10/20	1	134.00	0	0.00	137.00	1	67,859	0.00%
2022/10/19	1	143.00	1.1	144.95	144.00	-0.1	68,054	0.00%
2022/10/18	0	0.00	2	143.50	141.00	-2	68,950	0.00%
2022/10/17	1	137.50	0	0.00	140.00	1	69,802	0.00%
2022/10/14	0	0.00	0.2	150.00	152.50	-0.2	70,879	0.00%
2022/10/12	0.1	148.50	0	0.00	147.00	0.1	73,758	0.00%
2022/10/11	0.2	153.50	0	0.00	156.00	0.2	74,873	0.00%
2022/10/06	1	151.50	1	152.00	155.50	0	79,300	0.00%
2022/10/04	0	0.00	0	150.50	150.50	0	82,828	0.00%
2022/10/03	3	153.00	1	150.00	149.50	2	84,746	0.00%
2022/09/29	0	0.00	1	150.00	144.00	-1	92,868	0.00%
2022/09/28	1	144.50	0	0.00	144.00	1	95,013	0.00%
2022/09/27	2	151.50	3	151.67	153.50	-1	96,326	0.00%
2022/09/26	4	149.00	5	149.30	145.50	-1	98,920	0.00%
2022/09/23	1	160.00	4	159.25	158.00	-3	101,954	0.00%
2022/09/22	0.2	155.00	0	0.00	156.00	0.2	103,290	0.00%
2022/09/21	0	0.00	0.8	168.75	166.50	-0.8	105,540	0.00%
2022/09/19	3.2	174.47	1	181.00	169.00	2.2	109,423	0.00%
2022/09/06	2	80.80	4	80.95	80.80	-2	109,750	0.00%
2022/09/05	7	80.26	9.1	80.17	80.00	-2.1	110,450	0.00%
2022/09/02	9.1	82.75	28	81.15	79.70	-18.9	111,134	-0.02%
2022/09/01	2	87.00	0	0.00	86.20	2	110,104	0.00%
2022/08/31	2	87.25	3	87.93	88.30	-1	111,154	0.00%
2022/08/30	0	0.00	2	88.10	88.00	-2	110,653	0.00%
2022/08/29	9.5	87.58	7	87.70	87.90	2.5	110,637	0.00%
2022/08/26	7	93.90	1	94.10	93.50	6	110,403	0.01%
2022/08/25	5	93.32	0	0.00	93.20	5	110,452	0.00%
2022/08/24	6.1	94.01	2	94.80	92.10	4.1	110,843	0.00%
2022/08/23	8.1	95.35	14	95.01	95.10	-5.9	111,196	-0.01%
2022/08/22	2	95.45	16	95.46	95.00	-14	111,536	-0.01%
2022/08/19	0	0.00	7	98.40	98.00	-7	111,307	-0.01%
2022/08/18	18	98.31	1	98.00	97.80	17	111,482	0.02%
2022/08/17	2	98.70	5	99.24	98.30	-3	111,900	0.00%
2022/08/16	4	97.65	22.1	98.82	97.10	-18.1	112,179	-0.02%
2022/08/15	15.1	100.30	5	99.98	99.50	10.1	113,986	0.01%
2022/08/12	1	103.50	4	103.75	104.00	-3	113,201	0.00%
2022/08/11	5	104.50	4	105.00	103.00	1	114,580	0.00%
2022/08/10	0	0.00	5.1	104.01	103.00	-5.1	113,853	0.00%
2022/08/09	3	103.50	7	103.57	105.00	-4	113,610	0.00%
2022/08/08	9	98.36	10	99.60	101.00	-1	113,561	0.00%
2022/08/05	3	98.03	12	97.67	99.20	-9	112,786	-0.01%
2022/08/04	1	93.40	1	92.90	94.00	0	112,735	0.00%
2022/08/03	5	93.42	2	94.00	93.20	3	113,100	0.00%
2022/08/02	8	94.39	1	93.50	93.30	7	114,082	0.01%
2022/08/01	6	95.73	1	96.10	96.60	5	114,967	0.00%
2022/07/29	1	95.60	10	95.25	95.50	-9	116,058	-0.01%
2022/07/28	6	92.73	0	0.00	92.00	6	116,037	0.01%
2022/07/27	0	0.00	5	93.84	94.00	-5	116,797	0.00%
2022/07/26	1	92.60	0	0.00	91.70	1	116,958	0.00%
2022/07/25	2.5	91.64	0.1	92.10	92.10	2.4	117,984	0.00%
2022/07/22	6	94.67	6.2	94.80	94.20	-0.2	117,754	0.00%
2022/07/21	4	93.00	7	92.24	93.00	-3	117,727	0.00%
2022/07/20	12	91.43	1	91.80	89.70	11	116,996	0.01%
2022/07/19	5	91.14	11	91.88	91.60	-6	117,778	-0.01%
2022/07/18	1	89.80	1	89.50	89.30	0	117,285	0.00%
2022/07/15	5	89.84	10	89.40	89.30	-5	117,712	0.00%
2022/07/14	4	89.15	2	89.80	90.60	2	118,086	0.00%
2022/07/13	4	89.45	0	0.00	87.10	4	117,449	0.00%
2022/07/12	2	86.85	2	85.50	86.10	0	116,723	0.00%
2022/07/11	2	92.00	1	92.30	92.30	1	115,616	0.00%
2022/07/08	5	93.40	3.1	93.35	92.70	1.9	115,425	0.00%
2022/07/07	4	87.50	3	87.47	88.40	1	114,229	0.00%
2022/07/06	5	87.26	9	87.23	85.80	-4	113,418	0.00%
2022/07/05	4	84.15	2	84.85	87.70	2	112,527	0.00%
2022/07/04	1	82.00	12	81.66	82.50	-11	110,875	-0.01%
2022/07/01	18	82.13	12	83.61	79.80	6	109,978	0.01%
2022/06/30	20	85.92	18	86.49	84.60	2	108,135	0.00%
2022/06/29	40	93.12	36	92.81	89.00	4	106,524	0.00%
2022/06/28	22	107.43	4	108.50	108.50	18	101,371	0.02%
2022/06/27	4	104.63	11	106.55	108.50	-7	97,932	-0.01%
2022/06/24	68	100.40	65	99.93	98.70	3	96,001	0.00%
2022/06/23	10	99.31	8	98.70	96.10	2	95,217	0.00%
2022/06/22	10.5	105.76	64	104.95	102.00	-53.5	94,380	-0.06%
2022/06/21	107	110.09	22	109.89	110.00	85	91,420	0.09%	大買/
2022/06/20	12.1	113.05	6	115.00	109.50	6.1	90,332	0.01%
2022/06/17	23	119.54	14	119.86	119.50	9	88,054	0.01%
2022/06/16	102	120.54	2	121.50	119.50	100	87,782	0.11%	大買/
2022/06/15	3	129.67	11	128.00	128.00	-8	87,290	-0.01%
2022/06/14	12	131.21	10	131.00	131.50	2	91,019	0.00%
2022/06/13	6	132.75	1	133.50	130.50	5	98,088	0.01%
2022/06/10	3	138.17	3	139.00	139.00	0	101,235	0.00%
2022/06/09	5	139.90	4	140.38	140.00	1	103,838	0.00%
2022/06/08	8	145.31	2	145.00	145.50	6	105,150	0.01%
2022/06/07	0	0.00	12	143.50	144.50	-12	108,405	-0.01%
2022/06/06	30	146.00	32	147.44	143.50	-2	112,216	0.00%
2022/05/31	4	142.38	1	141.00	140.50	3	128,602	0.00%
2022/05/30	0	0.00	1	144.00	144.00	-1	130,969	0.00%
2022/05/27	30	143.50	31	144.47	144.50	-1	133,139	0.00%
2022/05/26	0	0.00	1.2	142.42	142.00	-1.2	135,923	0.00%
2022/05/25	1	142.00	3	143.00	143.00	-2	137,580	0.00%
2022/05/24	1.5	144.83	2	142.50	142.00	-0.5	140,648	0.00%
2022/05/23	5	142.50	9.1	140.71	144.00	-4.1	141,672	0.00%
2022/05/20	15	135.50	0	0.00	135.00	15	143,505	0.01%
2022/05/19	20	132.63	11	134.91	136.00	9	146,445	0.01%
2022/05/18	0	0.00	16.1	137.97	137.50	-16.1	147,550	-0.01%
2022/05/17	12	137.04	40.2	136.01	135.50	-28.2	148,465	-0.02%
2022/05/16	9	138.50	10	137.50	137.50	-1	148,528	0.00%
2022/05/13	3	142.83	5	143.30	143.50	-2	147,529	0.00%
2022/05/12	17	144.91	11	142.86	139.00	6	148,790	0.00%
2022/05/11	6	145.25	1.2	146.67	144.50	4.8	149,339	0.00%
2022/05/10	156	143.11	153	148.01	149.00	3	149,834	0.00%	大買/大賣/
2022/05/09	29	149.71	6	148.58	147.00	23	149,854	0.02%
2022/05/06	10	152.20	7	150.57	154.00	3	151,677	0.00%
2022/05/05	8	152.38	66	153.84	152.50	-58	151,966	-0.04%
2022/05/04	62	151.99	7	151.00	151.50	55	151,229	0.04%
2022/05/03	3	145.17	2	145.00	146.50	1	151,034	0.00%
2022/04/29	2	144.00	12	143.63	145.00	-10	152,395	-0.01%
2022/04/28	5	139.60	6.8	140.98	138.00	-1.8	153,466	0.00%
2022/04/27	2	137.00	7.1	135.30	140.00	-5.1	153,629	0.00%
2022/04/26	8	139.63	3.4	140.16	139.00	4.7	154,336	0.00%
2022/04/25	43.1	141.87	27	139.98	139.50	16.1	154,956	0.01%
2022/04/22	2	147.50	17	144.91	147.50	-15	154,411	-0.01%
2022/04/21	9	146.78	15	146.53	145.50	-6	155,375	0.00%
2022/04/20	3.2	142.82	2	143.50	143.50	1.2	155,690	0.00%
2022/04/19	1	140.00	1.4	141.64	141.50	-0.4	156,662	0.00%
2022/04/18	19	138.82	1	139.00	138.00	18	157,249	0.01%
2022/04/15	0	0.00	6	140.17	141.50	-6	158,579	0.00%
2022/04/14	6	140.17	3	138.83	138.00	3	159,052	0.00%
2022/04/13	82	138.51	92.2	139.41	140.00	-10.2	159,379	-0.01%
2022/04/12	11	133.91	10	133.65	134.50	1	158,970	0.00%
2022/04/11	14	137.04	6	137.17	136.00	8	158,820	0.01%
2022/04/08	4	133.88	13.1	134.43	135.50	-9.1	160,447	-0.01%
2022/04/07	4.7	129.97	1	130.00	128.50	3.7	160,256	0.00%
2022/04/06	4.1	133.64	1	134.00	133.50	3.1	160,346	0.00%
2022/04/01	6	136.83	3.1	137.01	138.50	2.9	161,153	0.00%
2022/03/31	2	135.00	0	0.00	135.00	2	160,612	0.00%
2022/03/30	17	134.85	2	135.50	135.00	15	160,879	0.01%
2022/03/29	3	135.17	4	135.50	135.00	-1	160,807	0.00%
2022/03/28	1	128.00	1	131.50	133.00	0	160,703	0.00%
2022/03/25	7	134.71	3	135.50	132.50	4	160,740	0.00%
2022/03/24	25	141.50	0	0.00	140.50	25	159,508	0.02%
2022/03/23	4	143.38	0.1	143.00	143.50	4	159,913	0.00%
2022/03/22	5	143.90	3	144.00	142.50	2	160,671	0.00%
2022/03/21	4	141.13	49	141.81	144.50	-45	161,414	-0.03%
2022/03/18	12.2	142.20	3	141.67	141.00	9.2	162,524	0.01%
2022/03/17	9	144.78	44	141.35	146.50	-35	161,352	-0.02%
2022/03/16	59.6	153.89	44	153.76	143.00	15.6	159,444	0.01%
2022/03/15	37.1	159.66	34	158.62	158.00	3.1	152,784	0.00%
2022/03/14	20.1	163.65	4	164.88	164.50	16.1	151,725	0.01%
2022/03/11	8	157.00	17	158.59	160.00	-9	152,733	-0.01%
2022/03/10	11	158.09	17	161.12	156.00	-6	153,533	0.00%
2022/03/09	31	153.34	26	152.95	156.00	5	153,264	0.00%
2022/03/08	57.5	146.85	38	148.72	147.00	19.5	154,489	0.01%
2022/03/07	28.2	153.82	14	152.82	151.00	14.2	149,636	0.01%
2022/03/04	40	162.93	37.3	163.29	159.00	2.7	146,034	0.00%
2022/03/03	12	158.54	14.1	156.99	160.50	-2.1	141,629	0.00%
2022/03/02	11	151.91	20.3	151.78	151.50	-9.3	141,292	-0.01%
2022/03/01	1	149.50	28.3	147.76	150.50	-27.3	141,164	-0.02%
2022/02/25	30	144.47	4.1	145.50	143.50	26	138,574	0.02%
2022/02/24	31.1	144.76	30	145.27	141.50	1.1	137,892	0.00%
2022/02/23	8	145.56	20.1	146.62	145.00	-12.1	135,778	-0.01%
2022/02/22	15.3	140.39	5	143.00	142.50	10.3	135,360	0.01%
2022/02/21	19.2	146.43	11	145.05	147.00	8.1	132,479	0.01%
2022/02/18	38.3	138.50	46	137.23	141.50	-7.8	130,913	-0.01%
2022/02/17	9	135.33	8.1	134.02	133.50	0.9	130,341	0.00%
2022/02/16	5	133.70	7.8	134.21	133.50	-2.8	130,324	0.00%
2022/02/15	2	131.25	1	132.50	132.00	1	131,615	0.00%
2022/02/14	14	134.18	14	133.14	130.00	0	135,142	0.00%
2022/02/11	4	132.38	5	133.60	131.50	-1	135,823	0.00%
2022/02/10	8	131.75	6	130.51	132.00	2	137,310	0.00%
2022/02/09	0	0.00	7	131.43	129.00	-7	141,333	0.00%
2022/02/08	10	128.45	20.2	128.85	129.00	-10.2	142,570	-0.01%
2022/02/07	11	120.23	17	120.94	124.00	-6	142,448	0.00%
2022/01/26	6	113.67	12.1	113.34	113.00	-6.1	145,182	0.00%
2022/01/25	10	112.50	5	110.00	110.00	5	146,927	0.00%
2022/01/24	21	111.29	24	112.67	115.00	-3	147,622	0.00%
2022/01/21	20.1	117.55	0	0.00	115.50	20.1	148,843	0.01%
2022/01/20	1	123.50	24	122.27	124.00	-23	147,911	-0.02%
2022/01/19	7	122.64	51	122.58	122.50	-44	148,513	-0.03%
2022/01/18	11	127.00	12	127.96	127.00	-1	148,700	0.00%
2022/01/17	4.1	128.26	0	0.00	127.00	4.1	150,741	0.00%
2022/01/14	3	126.83	15	128.77	132.00	-12	151,250	-0.01%
2022/01/13	6.1	128.17	1	130.50	126.00	5.1	150,441	0.00%
2022/01/12	13.2	130.18	4.3	130.35	128.50	8.9	150,664	0.01%
2022/01/11	9.2	135.58	1	137.50	134.00	8.2	150,372	0.01%
2022/01/10	10	137.89	3	138.83	136.50	7	153,323	0.00%
2022/01/07	14	141.61	4.9	142.63	140.50	9.1	153,391	0.01%
2022/01/06	4	142.63	18	143.19	143.00	-14	155,682	-0.01%
2022/01/05	3	141.50	7.1	142.99	141.00	-4.1	157,420	0.00%
2022/01/04	3	139.33	1	139.50	140.50	2	160,365	0.00%
2022/01/03	9	135.50	2	138.00	139.50	7	161,661	0.00%
2021/12/30	2	143.50	0	0.00	142.50	2	162,803	0.00%
2021/12/29	9	144.89	4.2	145.14	144.00	4.9	165,151	0.00%
2021/12/28	4	143.25	11.1	144.22	143.50	-7.1	169,330	0.00%
2021/12/27	3	139.33	3	139.83	139.50	0	172,634	0.00%
2021/12/24	3	139.50	2	141.50	139.00	1	177,210	0.00%
2021/12/23	2	139.75	0	0.00	139.00	2	177,626	0.00%
2021/12/22	1	141.00	5	140.70	140.00	-4	178,829	0.00%
2021/12/21	5.1	139.96	2.1	140.26	141.50	3	180,705	0.00%
2021/12/20	7	138.64	4	141.50	139.00	3	182,485	0.00%
2021/12/17	8	142.81	3	143.17	140.50	5	184,112	0.00%
2021/12/16	2	141.50	4	140.63	141.00	-2	183,615	0.00%
2021/12/15	6	135.50	16	137.19	138.00	-10	183,159	-0.01%
2021/12/14	16	133.78	2	134.50	133.00	14	183,106	0.01%
2021/12/13	0	0.00	1	141.50	140.00	-1	181,061	0.00%
2021/12/10	6.1	140.90	2	141.25	140.00	4.1	182,663	0.00%
2021/12/09	2	145.00	2.1	145.74	146.00	-0.1	182,805	0.00%
2021/12/08	75.3	147.24	23	146.96	143.50	52.3	183,955	0.03%
2021/12/07	13.1	143.18	14.2	143.88	144.00	-1.1	183,428	0.00%
2021/12/06	12	139.67	20.1	139.88	141.00	-8.1	181,188	0.00%
2021/12/03	12	134.46	107	135.04	133.50	-95	180,240	-0.05%	大賣/
2021/12/02	5	132.40	32.2	131.99	133.00	-27.2	181,513	-0.01%
2021/12/01	7.2	124.50	0	0.00	124.50	7.2	179,276	0.00%
2021/11/30	2	123.75	5.1	124.27	124.50	-3.1	181,460	0.00%
2021/11/29	15.1	120.84	11	121.59	120.00	4.1	182,714	0.00%
2021/11/26	21.1	122.16	2	120.25	118.50	19.1	184,621	0.01%
2021/11/25	4.1	125.37	11.1	123.69	124.50	-7	183,392	0.00%
2021/11/24	4.1	119.29	12	120.00	120.00	-7.9	181,941	0.00%
2021/11/23	0.3	120.50	6	121.42	119.50	-5.7	182,953	0.00%
2021/11/22	1	120.50	3	119.68	119.50	-2	184,329	0.00%
2021/11/19	1	118.50	4.1	118.04	117.00	-3.1	185,580	0.00%
2021/11/18	6	117.33	2.1	120.49	119.00	4	189,398	0.00%
2021/11/17	11	117.14	7	117.64	117.00	4	192,811	0.00%
2021/11/16	11	116.82	13.3	114.92	119.50	-2.3	193,997	0.00%
2021/11/15	6.1	113.40	8	114.06	112.00	-2	196,466	0.00%
2021/11/12	4	111.13	7	111.64	111.50	-3	199,268	0.00%
2021/11/11	10.1	116.12	6	113.17	109.50	4.1	198,947	0.00%
2021/11/10	6.1	122.98	5	122.70	120.00	1.1	197,060	0.00%
2021/11/09	10	122.85	3	122.67	122.00	7	197,592	0.00%
2021/11/08	39	117.54	6.2	122.89	124.00	32.8	198,679	0.02%
2021/11/05	152	112.48	173.1	113.36	114.00	-21.1	201,236	-0.01%	大買/大賣/
2021/11/04	23	111.48	10	115.30	109.50	13	204,910	0.01%
2021/11/03	23	111.57	48	111.69	112.00	-25	206,410	-0.01%
2021/11/02	4	104.63	16.1	105.74	105.00	-12.1	209,357	-0.01%
2021/11/01	13	101.27	30	102.52	100.50	-17	210,903	-0.01%
2021/10/29	4	96.28	25.1	98.36	99.50	-21.1	213,497	-0.01%
2021/10/28	17	93.80	19	95.03	93.20	-2	219,262	0.00%
2021/10/27	5.1	93.21	5	93.00	92.80	0.1	228,121	0.00%
2021/10/26	11	95.06	5	95.54	95.10	6	239,233	0.00%
2021/10/25	8	96.23	14.2	92.20	95.30	-6.2	246,483	0.00%
2021/10/22	19.2	91.60	4	90.70	89.20	15.2	254,186	0.01%
2021/10/21	7.8	93.03	19	93.72	92.20	-11.2	260,530	0.00%
2021/10/20	16	92.26	5	92.92	91.40	11	265,268	0.00%
2021/10/19	20	92.30	11	93.95	91.70	9	272,326	0.00%
2021/10/18	41	89.24	141	90.98	92.40	-100	280,299	-0.04%	大賣/
2021/10/15	21.1	95.00	15	94.13	93.90	6.1	286,315	0.00%
2021/10/14	136	96.41	37	95.61	95.30	99	284,975	0.03%	大買/
2021/10/13	0	0.00	11	93.55	92.90	-11	281,702	0.00%
2021/10/12	17.2	93.90	17	92.13	90.50	0.2	279,732	0.00%
2021/10/08	14.1	101.35	37	101.81	100.00	-22.9	276,342	-0.01%
2021/10/07	48	104.22	53.2	102.79	102.50	-5.2	276,157	0.00%
2021/10/06	33.1	99.70	30	99.95	97.80	3.1	273,216	0.00%
2021/10/05	20	100.91	23	102.10	103.00	-3	270,476	0.00%
2021/10/04	28.3	104.00	30	107.25	102.50	-1.7	266,654	0.00%
2021/10/01	29.2	117.49	18	116.64	113.50	11.2	262,828	0.00%
2021/09/30	97.1	124.02	95	124.97	126.00	2.1	258,955	0.00%
2021/09/29	84	122.08	84	123.04	123.00	0	266,397	0.00%
2021/09/28	42.1	126.45	11	126.95	125.50	31.1	272,286	0.01%
2021/09/27	222	133.33	183	134.15	131.50	39	278,548	0.01%	大買/大賣/
2021/09/24	25	132.86	125.3	131.18	134.00	-100.3	277,910	-0.04%	大賣/
2021/09/23	91	128.77	23	128.07	127.50	68	276,862	0.02%
2021/09/22	1	125.00	0	0.00	125.00	1	278,003	0.00%
2021/09/17	17	128.21	14	128.00	128.00	3	278,093	0.00%
2021/09/16	1	124.50	13	124.73	124.00	-12	278,408	0.00%
2021/09/15	17.2	123.24	9	124.39	124.50	8.2	279,439	0.00%
2021/09/14	24.1	129.80	4	131.00	123.50	20.1	279,133	0.01%
2021/09/13	17	134.03	14	134.75	132.00	3	278,137	0.00%
2021/09/10	9	130.89	23	130.46	133.50	-14	277,324	-0.01%
2021/09/09	15	125.90	11	128.36	126.50	4	276,395	0.00%
2021/09/08	55	126.68	34	127.03	126.00	21	282,336	0.01%
2021/09/07	15	126.10	21.2	125.87	128.00	-6.2	296,157	0.00%
2021/09/06	21.1	121.49	26	122.29	118.00	-4.9	300,566	0.00%
2021/09/03	43.4	125.76	23	126.17	125.50	20.4	306,502	0.01%
2021/09/02	43	127.97	59	128.59	129.50	-16	310,347	-0.01%
2021/09/01	153.3	129.92	43	130.01	128.50	110.3	315,029	0.04%	大買/鉅額交易
2021/08/31	8.2	138.87	2	138.50	136.00	6.2	315,876	0.00%
2021/08/30	14	141.14	5	141.60	140.00	9	324,773	0.00%
2021/08/27	28	140.77	26	142.19	141.00	2	330,529	0.00%
2021/08/26	26.1	141.46	23.1	142.81	142.50	3	337,701	0.00%
2021/08/25	12	140.54	47	141.76	144.00	-35	346,126	-0.01%
2021/08/24	65	141.42	162	145.04	140.00	-97	351,799	-0.03%	大賣/
2021/08/23	222	139.49	279.3	142.72	144.00	-57.3	356,981	-0.02%	大買/大賣/
2021/08/20	60	131.05	80	131.91	132.50	-20	363,044	-0.01%
2021/08/19	63.1	133.25	51	132.69	128.00	12.1	368,882	0.00%
2021/08/18	68.1	131.64	74.1	130.61	136.00	-6	373,418	0.00%
2021/08/17	131	133.29	5	131.90	126.50	126	379,697	0.03%	大買/鉅額交易
2021/08/16	57	132.72	44	131.74	130.50	13	389,123	0.00%
2021/08/13	45	137.10	28	138.04	130.50	17	396,226	0.00%
2021/08/12	137	133.88	146	135.22	137.00	-9	405,746	0.00%	大買/大賣/
2021/08/11	36.1	130.95	23	132.96	132.00	13.1	407,695	0.00%
2021/08/10	181	146.06	317	144.60	139.50	-136	403,656	-0.03%	大買/大賣/鉅額交易
2021/08/09	254	144.64	302.5	145.33	142.50	-48.5	405,351	-0.01%	大買/大賣/
2021/08/06	415	145.40	395.1	146.20	142.00	20	410,188	0.00%	大買/大賣/
2021/08/05	149	140.20	126.2	141.80	138.50	22.8	410,472	0.01%	大買/大賣/
2021/08/04	369.2	142.24	309	142.66	143.50	60.2	413,241	0.01%	大買/大賣/
2021/08/03	334	143.02	428	142.34	141.00	-94	422,017	-0.02%	大買/大賣/
2021/08/02	919	133.08	738	132.94	141.50	181	419,806	0.04%	大買/大賣/鉅額交易
2021/07/30	220	142.42	218	142.53	132.00	2	414,783	0.00%	大買/大賣/
2021/07/29	164	134.91	205.9	140.18	144.50	-41.9	409,169	-0.01%	大買/大賣/
2021/07/28	241.2	124.63	261.2	127.30	131.50	-20	407,561	0.00%	大買/大賣/
2021/07/27	237.7	128.34	218	128.98	126.50	19.7	407,672	0.00%	大買/大賣/
2021/07/26	42.3	147.65	16	146.13	140.50	26.3	408,233	0.01%
2021/07/23	126	145.18	187.3	147.54	154.00	-61.3	407,402	-0.02%	大買/大賣/
2021/07/22	276.5	142.11	236.1	144.37	143.50	40.4	404,660	0.01%	大買/大賣/
2021/07/21	173.5	157.17	154	157.52	155.00	19.5	404,151	0.00%	大買/大賣/
2021/07/20	2.1	170.85	1.2	173.26	169.50	1	400,099	0.00%
2021/07/19	1	184.01	79.2	188.81	186.00	-78.2	408,762	-0.02%
2021/07/16	1.1	169.60	31.6	173.46	178.50	-30.6	420,744	-0.01%
2021/07/15	21	159.79	73	161.48	163.00	-52	426,675	-0.01%
2021/07/14	115.6	150.58	9	151.50	148.50	106.6	431,418	0.02%	大買/鉅額交易
2021/07/13	4.3	165.01	10	179.60	165.00	-5.7	436,403	0.00%
2021/07/12	84.2	187.74	0	0.00	183.00	84.2	440,608	0.02%
2021/07/09	22.8	190.52	9	195.22	187.00	13.8	444,332	0.00%
2021/07/08	5.1	194.49	15	200.00	207.50	-10	453,132	0.00%
2021/07/07	13.4	212.30	10.1	213.29	202.00	3.3	458,714	0.00%
2021/07/06	39	224.63	43.1	225.29	224.00	-4.1	463,239	0.00%
2021/07/05	40	208.14	38.1	208.54	217.00	2	460,933	0.00%
2021/07/02	27.2	209.32	37	211.07	206.50	-9.9	457,561	0.00%
2021/07/01	20	208.55	13.2	205.67	213.00	6.8	454,472	0.00%
2021/06/30	15	190.17	44.3	193.62	197.00	-29.3	460,040	-0.01%
2021/06/29	41	180.71	17	180.65	179.50	24	463,620	0.01%
2021/06/28	20	170.35	4.2	172.89	176.00	15.8	466,807	0.00%
2021/06/25	19	157.11	13.2	157.42	160.00	5.8	467,678	0.00%
2021/06/24	11.2	143.79	39.4	147.75	152.00	-28.2	469,148	-0.01%
2021/06/23	39.3	142.66	25.2	142.37	138.50	14.1	470,103	0.00%
2021/06/22	24.1	157.64	12	156.17	153.50	12.1	472,134	0.00%
2021/06/21	41.1	147.50	19.1	144.20	152.00	22	474,523	0.00%
2021/06/18	23	136.80	13	137.58	140.00	10	481,844	0.00%
2021/06/17	44.1	133.42	40	134.39	136.50	4.1	486,053	0.00%
2021/06/16	222.2	138.63	168	139.52	133.50	54.2	482,407	0.01%	大買/大賣/
2021/06/15	145	128.26	150	133.37	136.00	-5	469,049	0.00%	大買/大賣/
2021/06/11	66	122.09	117.1	122.38	124.00	-51.1	462,202	-0.01%	大賣/
2021/06/10	28.1	112.48	222	112.61	113.50	-193.9	455,798	-0.04%	大賣/鉅額交易
2021/06/09	170	119.39	50.1	119.17	116.00	120	452,231	0.03%	大買/鉅額交易
2021/06/08	107	114.49	25.1	113.02	115.50	82	447,647	0.02%	大買/
2021/06/07	432.1	111.19	470	112.40	110.50	-38	445,887	-0.01%	大買/大賣/
2021/06/04	203	119.36	235	119.06	116.50	-32	437,397	-0.01%	大買/大賣/
2021/06/03	120.1	116.87	145	117.53	119.00	-24.9	432,526	-0.01%	大買/大賣/
2021/06/02	263	110.63	143.1	113.37	110.50	119.9	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	53	103.00	65.1	102.59	108.00	-12.1	416,036	0.00%
2021/05/31	478.1	100.98	530	102.80	98.60	-52	408,878	-0.01%	大買/大賣/
2021/05/28	125	93.06	84.2	91.24	96.40	40.9	400,305	0.01%	大買/
2021/05/27	109	87.71	119	87.79	87.70	-10	393,426	0.00%	大買/大賣/
2021/05/26	97	83.55	99	83.09	85.60	-2	387,304	0.00%
2021/05/25	56.4	83.12	43	85.16	82.40	13.4	379,915	0.00%
2021/05/24	175	87.64	215.1	87.74	86.40	-40.1	373,220	-0.01%	大買/大賣/
2021/05/21	141.1	81.85	156	81.99	84.70	-14.9	366,431	0.00%	大買/大賣/
2021/05/20	161	80.06	151.4	80.41	77.00	9.6	363,426	0.00%	大買/大賣/
2021/05/19	133	72.76	127.5	74.03	76.30	5.5	353,990	0.00%	大買/大賣/
2021/05/18	169	67.96	187.5	68.99	69.40	-18.5	354,300	-0.01%	大買/大賣/
2021/05/17	45.2	65.74	34	66.84	63.10	11.2	355,083	0.00%
2021/05/14	46.3	72.96	89	72.94	70.10	-42.7	348,929	-0.01%
2021/05/13	60.1	79.21	26	78.31	77.50	34.1	341,630	0.01%
2021/05/12	29	88.61	29	94.57	86.10	0	339,909	0.00%
2021/05/11	444.1	94.19	486.9	96.01	95.60	-42.8	338,553	-0.01%	大買/大賣/
2021/05/10	111	93.05	18	91.51	93.50	93	328,422	0.03%	大買/
2021/05/07	44	83.20	23	83.30	85.00	21	325,581	0.01%
2021/05/06	21	83.20	31	84.38	81.10	-10	323,968	0.00%
2021/05/05	54	77.23	71	78.86	79.90	-17	320,740	-0.01%
2021/05/04	78	80.26	93	80.37	78.00	-15	317,797	0.00%
2021/05/03	106	83.96	99	84.62	86.60	7	313,206	0.00%	大買/
2021/04/29	68	77.25	51	77.99	79.00	17	311,289	0.01%
2021/04/28	7	78.00	40	77.30	76.80	-33	313,044	-0.01%
2021/04/27	83	79.53	58	78.44	77.50	25	314,226	0.01%
2021/04/26	13	75.20	19	74.47	76.80	-6	312,603	0.00%
2021/04/23	161	70.13	109	71.95	69.90	52	315,745	0.02%	大買/大賣/
2021/04/22	21	77.34	34	77.46	72.90	-13	315,593	0.00%
2021/04/21	14	72.44	18	75.09	75.90	-4	308,666	0.00%
2021/04/20	6	68.23	8	68.53	69.00	-2	309,304	0.00%
2021/04/19	15	67.58	1	67.60	68.00	14	313,097	0.00%
2021/04/16	11	61.08	14.1	61.38	63.30	-3.1	312,672	0.00%
2021/04/15	18	59.78	18	59.60	59.00	0	316,287	0.00%
2021/04/14	100	55.36	95	56.55	59.90	5	324,475	0.00%
2021/04/13	82	56.15	185	55.93	56.90	-103	323,391	-0.03%	大賣/鉅額交易
2021/04/12	205	54.55	151.7	54.51	55.00	53.3	325,158	0.02%	大買/大賣/
2021/04/09	133.1	49.88	79	50.72	50.00	54.1	327,887	0.02%	大買/
2021/04/08	17	51.82	23	50.98	52.30	-6	328,861	0.00%
2021/04/07	3	49.72	52	50.33	50.50	-49	330,502	-0.01%
2021/04/06	98	46.69	88	47.70	49.50	10	339,217	0.00%
2021/04/01	71	47.19	90	47.34	47.90	-19	334,420	-0.01%
2021/03/31	3	46.02	121	45.74	45.50	-118	335,169	-0.04%	大賣/鉅額交易
2021/03/30	20	44.05	45	44.24	43.80	-25	332,613	-0.01%
2021/03/29	65	44.12	23	44.54	43.80	42	334,642	0.01%
2021/03/26	4	43.06	32	42.46	43.05	-28	338,151	-0.01%
2021/03/25	107	42.23	60	42.55	41.70	47	342,399	0.01%	大買/
2021/03/24	47	42.87	31	42.75	43.70	16	344,151	0.00%
2021/03/23	133.1	44.73	44	45.78	42.75	89.1	341,620	0.03%	大買/
2021/03/22	134	44.79	105	45.73	45.85	29	335,637	0.01%	大買/大賣/
2021/03/19	41	41.37	45	41.85	41.70	-4	335,053	0.00%
2021/03/18	1	40.90	158	40.96	41.65	-157	336,025	-0.05%	大賣/鉅額交易
2021/03/17	0	0.00	12	40.03	40.10	-12	338,081	0.00%
2021/03/16	154	39.84	0	0.00	39.60	154	340,095	0.05%	大買/鉅額交易
2021/03/15	27	39.67	161	39.45	40.00	-134	343,638	-0.04%	大賣/鉅額交易
2021/03/12	83	38.73	89	38.89	38.80	-6	346,068	0.00%
2021/03/11	104	38.91	77	39.25	38.15	27	345,247	0.01%	大買/
2021/03/10	21	38.37	1	38.70	38.05	20	343,580	0.01%
2021/03/09	45	37.17	40	37.45	38.40	5	342,793	0.00%
2021/03/08	23	37.79	39	37.53	37.35	-16	342,626	0.00%
2021/03/05	21	37.48	23	37.67	37.30	-2	343,254	0.00%
2021/03/04	40	37.43	40	37.70	37.30	0	344,270	0.00%
2021/03/03	24	36.67	25	37.24	38.05	-1	345,435	0.00%
2021/03/02	47	38.71	41	39.13	36.50	6	347,418	0.00%
2021/02/26	4	37.29	41	37.86	37.95	-37	346,878	-0.01%
2021/02/25	13	37.35	33	37.77	37.65	-20	346,065	-0.01%
2021/02/24	32	37.75	40	38.38	36.75	-8	346,653	0.00%
2021/02/23	49	39.11	1	39.00	38.35	48	345,278	0.01%
2021/02/22	51	39.11	93	39.36	39.40	-42	343,575	-0.01%
2021/02/19	73	37.48	34	37.99	36.85	39	341,444	0.01%
2021/02/18	52	37.78	74	37.62	37.45	-22	340,564	-0.01%
2021/02/17	25	35.03	9	36.62	36.70	16	334,836	0.00%
2021/02/04	2	33.60	3.3	33.93	33.95	-1.3	333,977	0.00%
2021/02/03	33	34.53	22	34.09	33.55	11	335,365	0.00%
2021/02/02	26	34.11	109	32.83	34.10	-83	334,637	-0.02%	大賣/
2021/02/01	165	31.34	108	31.46	31.20	57	332,819	0.02%	大買/大賣/
2021/01/29	33	32.55	0	0.00	31.20	33	331,287	0.01%
2021/01/28	24	31.74	40	31.99	33.20	-16	329,188	0.00%
2021/01/27	51	33.30	20.1	33.85	32.45	30.9	326,737	0.01%
2021/01/26	31	34.65	32	34.11	33.65	-1	324,290	0.00%
2021/01/25	72	36.26	24	36.59	35.35	48	321,731	0.01%
2021/01/22	35	32.76	63	34.18	35.00	-28	317,020	-0.01%
2021/01/21	39	32.13	41	32.14	32.10	-2	311,919	0.00%
2021/01/20	48	31.23	50	30.73	30.45	-2	307,578	0.00%
2021/01/19	176	32.45	171	32.54	32.00	5	301,961	0.00%	大買/大賣/
2021/01/18	326	31.95	321	33.17	34.00	5	298,582	0.00%	大買/大賣/
2021/01/15	53	34.88	20	35.47	34.25	33	291,543	0.01%
2021/01/14	28	38.22	25	38.56	38.05	3	282,872	0.00%
2021/01/13	19	38.09	67.4	38.09	37.45	-48.4	277,868	-0.02%
2021/01/12	24	40.93	18	41.69	38.55	6	271,214	0.00%
2021/01/11	44	42.00	36.3	41.61	42.65	7.7	263,335	0.00%
2021/01/08	30	39.69	16	39.93	40.30	14	258,827	0.01%
2021/01/07	93.3	39.63	55	38.92	38.45	38.3	251,081	0.02%
2021/01/06	45	44.43	37	43.56	42.55	8	239,427	0.00%
2021/01/05	20	44.24	30	44.19	45.50	-10	232,855	0.00%
2021/01/04	14	44.41	33	43.94	44.75	-19	225,311	-0.01%
2020/12/31	56	39.61	10	40.22	40.70	46	217,707	0.02%
2020/12/30	4	37.31	186	37.81	38.20	-182	211,301	-0.09%	大賣/鉅額交易
2020/12/29	77	38.88	172.8	38.64	38.35	-95.8	206,347	-0.05%	大賣/
2020/12/28	103	36.47	1	36.20	36.75	102	193,655	0.05%	大買/鉅額交易
2020/12/25	53	33.12	9	33.17	33.45	44	191,484	0.02%
2020/12/24	46	31.38	51	31.09	31.00	-5	186,562	0.00%
2020/12/23	32.1	30.09	24	30.60	30.70	8.1	184,624	0.00%
2020/12/22	21	31.17	41	30.49	30.20	-20	182,936	-0.01%
2020/12/21	46	31.95	18.1	32.54	32.55	27.9	178,077	0.02%
2020/12/18	22	30.64	3	30.67	30.60	19	174,642	0.01%
2020/12/17	1	29.55	35.1	29.38	29.50	-34.1	169,195	-0.02%
2020/12/16	16	29.35	12	29.65	29.65	4	168,328	0.00%
2020/12/15	23	29.48	13	29.45	28.65	10	165,748	0.01%
2020/12/14	37	28.40	17	28.56	29.45	20	161,575	0.01%
2020/12/11	45.1	27.95	62	27.16	27.15	-16.9	159,719	-0.01%
2020/12/10	7	28.61	12.8	28.61	28.90	-5.8	156,348	0.00%
2020/12/09	45	27.74	53	27.99	28.50	-8	157,119	-0.01%
2020/12/08	22	25.87	62	26.13	26.65	-40	154,716	-0.03%
2020/12/07	14	24.70	1	24.40	24.25	13	149,613	0.01%
2020/12/04	1	24.15	0	0.00	24.20	1	148,675	0.00%
2020/12/03	20	25.10	2	24.80	24.75	18	148,725	0.01%
2020/12/02	10	24.69	0	0.00	24.65	10	150,359	0.01%
2020/12/01	5	24.16	30	24.30	24.30	-25	149,880	-0.02%
2020/11/30	61	24.77	50	25.00	24.70	11	148,944	0.01%
2020/11/27	20	25.00	26	24.56	25.10	-6	147,374	0.00%
2020/11/26	17	24.70	3	24.70	24.65	14	146,402	0.01%
2020/11/25	49	23.84	25	23.85	23.85	24	145,358	0.02%
2020/11/24	26	23.41	20	23.39	23.15	6	142,622	0.00%
2020/11/23	36	23.18	5	23.45	23.45	31	141,379	0.02%
2020/11/20	1	21.80	12	22.05	22.55	-11	141,017	-0.01%
2020/11/19	5	22.20	35	22.21	21.95	-30	142,743	-0.02%
2020/11/18	0	0.00	26.9	22.02	22.50	-26.9	140,647	-0.02%
2020/11/17	10	20.95	0.1	20.70	21.10	9.9	137,819	0.01%
2020/11/16	0	0.00	3	20.30	20.50	-3	138,620	0.00%
2020/11/13	12	20.24	11	20.07	20.10	1	139,438	0.00%
2020/11/12	60	19.63	13.1	19.26	19.50	46.9	138,375	0.03%
2020/11/11	0	0.00	14	19.33	20.20	-14	138,779	-0.01%
2020/11/10	92.1	20.17	21	20.15	19.95	71.1	137,101	0.05%
2020/11/09	0	0.00	5	21.65	21.70	-5	131,851	0.00%
2020/11/06	0	0.00	5	20.03	20.35	-5	128,364	0.00%
2020/11/05	2	19.90	15	19.91	19.80	-13	127,834	-0.01%
2020/11/04	35.4	19.29	11	19.40	19.80	24.4	126,762	0.02%
2020/11/03	2	19.15	0	0.00	19.25	2	125,533	0.00%
2020/11/02	1	19.25	1	19.35	19.20	0	124,190	0.00%
2020/10/30	18.5	18.73	1.8	18.91	18.90	16.7	121,735	0.01%
2020/10/29	20	18.70	10	18.50	18.95	10	119,885	0.01%
2020/10/28	206	19.70	202	19.80	18.80	4	117,910	0.00%	大買/大賣/
2020/10/27	7	19.65	0	0.00	19.65	7	115,403	0.01%
2020/10/26	0	0.00	20	19.35	19.80	-20	113,934	-0.02%
2020/10/23	6	18.55	2	18.40	18.60	4	109,416	0.00%
2020/10/22	1	17.80	0	0.00	17.90	1	106,951	0.00%
2020/10/21	0	0.00	1	18.05	17.85	-1	106,336	0.00%
2020/10/19	14	17.87	0	0.00	17.85	14	104,644	0.01%
2020/10/16	10	17.70	1	17.90	17.65	9	103,316	0.01%
2020/10/14	0	0.00	3	17.10	17.15	-3	99,905	0.00%
2020/10/13	2	17.00	2	17.00	17.00	0	98,781	0.00%
2020/10/12	1	16.15	0	0.00	16.30	1	96,201	0.00%
2020/10/07	0	0.00	15	16.50	16.65	-15	94,341	-0.02%
2020/10/05	0	0.00	6	16.18	16.45	-6	92,554	-0.01%
2020/09/30	1	15.85	7	15.98	15.85	-6	90,775	-0.01%
2020/09/29	1.5	15.82	105	16.00	15.45	-103.5	89,783	-0.12%	大賣/鉅額交易
2020/09/28	1.5	15.50	7	15.55	15.55	-5.5	88,723	-0.01%
2020/09/25	3	15.25	9	15.31	15.40	-6	88,039	-0.01%
2020/09/24	1	14.90	0	0.00	14.80	1	85,793	0.00%
2020/09/23	173	15.23	157	15.07	15.20	16	83,579	0.02%	大買/大賣/
2020/09/22	0	0.00	126	15.91	15.80	-126	79,654	-0.16%	大賣/鉅額交易
2020/09/21	351	15.91	92	15.90	15.80	259	78,597	0.33%	大買/鉅額交易
2020/09/18	9	16.12	1	15.95	16.05	8	77,335	0.01%
2020/09/17	1	16.60	1	16.05	16.10	0	76,254	0.00%
2020/09/16	86	15.72	73	15.87	16.10	13	74,588	0.02%
2020/09/15	2	16.85	6	16.86	16.90	-4	71,108	-0.01%
2020/09/14	15	16.75	12	17.08	16.50	3	69,318	0.00%
2020/09/11	27	19.16	18	17.97	17.70	9	64,199	0.01%
2020/09/10	3	19.23	2	19.10	19.05	1	60,379	0.00%
2020/09/08	1	18.60	1	18.75	18.70	0	57,847	0.00%
2020/09/07	2	18.88	11	19.15	18.80	-9	55,986	-0.02%
2020/09/04	1	18.15	21	18.11	18.80	-20	52,869	-0.04%
2020/09/03	10	18.05	3	17.60	18.20	7	51,321	0.01%
2020/09/01	17	17.08	0	0.00	17.20	17	48,390	0.04%
2020/08/31	20	17.58	1	17.10	17.40	19	46,838	0.04%
2020/08/28	7	16.34	6	16.25	16.35	1	43,576	0.00%
2020/08/27	6	16.49	0	0.00	16.25	6	42,409	0.01%
2020/08/26	6	16.45	5	16.44	16.45	1	41,223	0.00%
2020/08/25	10	16.12	7	16.14	16.30	3	39,046	0.01%
2020/08/24	1	15.10	3	15.15	15.20	-2	34,943	-0.01%
2020/08/21	1	15.15	4	15.45	15.20	-3	34,183	-0.01%
2020/08/20	12	15.16	7	14.79	15.00	5	32,488	0.02%
2020/08/19	9	15.45	1	15.45	15.40	8	29,075	0.03%
2020/08/18	21	15.04	5	15.04	15.20	16	26,709	0.06%
2020/08/17	19	14.03	20.5	14.69	14.90	-1.5	23,874	-0.01%
2020/08/14	0	0.00	12	13.24	13.55	-12	21,723	-0.06%
2020/08/12	1	12.00	0	0.00	12.20	1	18,795	0.01%
2020/08/11	18	12.58	2	12.38	12.45	16	18,327	0.09%
2020/07/24	0	0.00	3	10.70	10.70	-3	15,977	-0.02%
2020/07/21	0	0.00	3	10.95	10.95	-3	16,082	-0.02%
2020/06/03	0	0.00	10	11.30	11.30	-10	17,902	-0.06%
2020/06/01	0	0.00	2	11.25	11.20	-2	18,068	-0.01%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/21	0	0.00	2	11.05	11.00	-2	17,444	-0.01%
2020/05/18	0	0.00	1	10.70	10.70	-1	16,605	-0.01%
2020/05/14	0	0.00	1	10.45	10.35	-1	16,696	-0.01%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/04/29	1	10.85	1	10.65	10.70	0	16,169	0.00%
2020/04/28	2	10.50	0	0.00	10.55	2	15,964	0.01%
2020/04/21	0	0.00	10	9.88	9.88	-10	16,366	-0.06%
2020/04/15	13	10.69	3	10.40	10.35	10	16,298	0.06%
2020/04/14	1	10.10	221.2	10.20	10.15	-220.2	15,993	-1.38%	大賣/鉅額交易
2020/04/10	1	10.20	3	10.15	10.20	-2	16,231	-0.01%
2020/04/09	4	9.95	5	10.16	10.25	-1	16,548	-0.01%
2020/04/08	2	9.52	0	0.00	9.66	2	16,231	0.01%
2020/03/27	2	9.50	0	0.00	9.40	2	15,373	0.01%
2020/03/25	1	9.69	0	0.00	9.68	1	15,140	0.01%
2020/03/19	10	9.20	0	0.00	9.20	10	14,834	0.07%
2020/03/12	0	0.00	7	11.22	11.10	-7	13,317	-0.05%
2020/03/09	0	0.00	1	11.45	11.40	-1	12,959	-0.01%
2020/01/03	0	0.00	5	13.05	13.00	-5	12,096	-0.04%
2020/01/02	0	0.00	5	12.65	12.70	-5	11,649	-0.04%
2019/12/31	0	0.00	15	12.45	12.40	-15	11,463	-0.13%
2019/12/20	0	0.00	5	12.50	12.40	-5	11,969	-0.04%
2019/12/18	0	0.00	12	12.55	12.65	-12	11,984	-0.10%
2019/12/11	0.1	12.25	0	0.00	12.20	0.1	11,623	0.00%
2019/12/06	10	12.35	5	12.35	12.25	5	11,693	0.04%
2019/12/05	83	12.35	15	12.35	12.35	68	11,600	0.59%
2019/12/04	176	12.45	0	0.00	12.35	176	11,313	1.56%	大買/鉅額交易
2019/12/02	0	0.00	8	12.45	12.30	-8	11,381	-0.07%
2019/11/27	0	0.00	15	12.48	12.55	-15	11,136	-0.13%
2019/11/20	0	0.00	45	12.73	12.85	-45	10,885	-0.41%
2019/11/13	5	12.65	0	0.00	12.60	5	10,919	0.05%
2019/11/07	0	0.00	144	12.70	12.65	-144	11,364	-1.27%	大賣/鉅額交易
2019/11/05	0	0.00	57	12.47	12.65	-57	11,154	-0.51%
2019/10/29	5	12.70	12	13.00	12.70	-7	10,954	-0.06%
2019/10/24	5	13.15	0	0.00	13.10	5	11,016	0.05%
2019/10/23	0	0.00	18	13.26	13.20	-18	11,233	-0.16%
2019/10/09	10	12.65	0	0.00	12.70	10	12,238	0.08%
2019/09/27	0	0.00	10	13.10	13.00	-10	12,493	-0.08%
2019/09/10	10	13.20	0.1	13.10	13.15	10	13,246	0.08%
2019/09/05	0	0.00	10	12.98	13.05	-10	13,032	-0.08%
2019/09/04	0	0.00	10	12.80	12.90	-10	12,923	-0.08%
2019/09/02	0	0.00	10	12.83	12.85	-10	12,927	-0.08%
2019/08/30	0	0.00	10	12.70	12.85	-10	12,900	-0.08%
2019/08/22	40	12.74	0	0.00	12.70	40	12,850	0.31%
2019/08/15	0.8	12.65	0	0.00	12.65	0.8	12,550	0.01%
2019/07/30	0	0.00	40	14.25	14.25	-40	11,591	-0.35%
2019/07/29	0	0.00	1	14.20	14.20	-1	11,589	-0.01%
2019/07/25	0	0.00	3	14.03	14.10	-3	11,566	-0.03%
2019/07/24	2	13.75	0	0.00	13.75	2	11,420	0.02%
2019/07/23	2	14.00	10	13.95	14.00	-8	11,295	-0.07%
2019/07/22	10	14.00	10	14.14	14.15	0	11,146	0.00%
2019/07/18	40	13.55	0	0.00	13.50	40	10,554	0.38%
2019/07/10	2	13.50	0	0.00	13.45	2	11,847	0.02%
2019/06/14	0	0.00	2	12.00	12.05	-2	11,264	-0.02%
2019/05/07	0	0.00	27	13.15	13.00	-27	11,647	-0.23%
2019/04/23	1	13.10	1	13.20	13.45	0	10,026	0.00%
2019/04/18	0	0.00	10	12.50	12.60	-10	8,979	-0.11%
2019/04/15	0	0.00	8	12.60	12.60	-8	8,450	-0.09%
2019/03/29	0	0.00	1	11.80	11.95	-1	7,863	-0.01%
2019/03/26	12	11.85	0	0.00	11.85	12	8,036	0.15%
2019/02/13	0.1	11.85	0	0.00	11.85	0.1	11,295	0.00%
2019/02/11	0	0.00	3	12.00	11.95	-3	11,325	-0.03%
2019/01/29	0	0.00	7	12.05	12.05	-7	11,310	-0.06%
2019/01/24	0	0.00	1	12.00	12.00	-1	11,578	-0.01%
2019/01/18	2	12.05	0	0.00	12.05	2	11,933	0.02%
2018/12/05	0	0.00	5	12.20	12.20	-5	11,076	-0.05%
2018/12/03	0	0.00	10	12.00	11.95	-10	10,609	-0.09%
2018/11/30	421	11.90	85	11.89	11.65	336	10,062	3.34%	大買/鉅額交易
2018/11/29	3	12.15	0	0.00	12.00	3	9,059	0.03%
2018/11/28	0	0.00	1	12.00	12.15	-1	8,833	-0.01%
2018/11/27	0	0.00	1	11.75	11.75	-1	8,377	-0.01%
2018/11/26	0	0.00	7	11.64	11.65	-7	8,199	-0.09%
2018/11/23	0	0.00	5	11.45	11.45	-5	8,107	-0.06%
2018/11/22	0	0.00	5	11.65	11.60	-5	8,228	-0.06%
2018/11/21	14	11.66	4	11.85	11.70	10	8,322	0.12%
2018/11/14	0	0.00	33	11.56	11.70	-33	8,118	-0.41%
2018/11/13	0	0.00	117	11.43	11.40	-117	8,000	-1.46%	大賣/鉅額交易
2018/11/12	0	0.00	127	11.41	11.35	-127	8,004	-1.59%	大賣/鉅額交易
2018/11/09	0	0.00	8	11.40	11.25	-8	8,074	-0.10%
2018/11/08	0	0.00	46	11.40	11.40	-46	8,073	-0.57%
2018/11/07	0	0.00	7	11.35	11.30	-7	8,044	-0.09%
2018/11/05	0	0.00	15	11.43	11.40	-15	8,110	-0.18%
2018/11/02	0	0.00	9	11.33	11.35	-9	8,002	-0.11%
2018/11/01	3	11.25	12	11.39	11.25	-9	8,056	-0.11%
2018/10/31	2	11.45	59	11.42	11.40	-57	8,066	-0.71%
2018/10/29	0	0.00	1	11.15	11.15	-1	8,089	-0.01%
2018/10/18	5	12.20	0	0.00	12.15	5	7,878	0.06%
2018/10/01	0.3	13.05	0	0.00	13.05	0.3	7,518	0.00%
2018/09/07	5	12.54	0	0.00	12.35	5	8,996	0.06%
2018/08/24	0	0.00	1	13.40	13.35	-1	8,854	-0.01%
2018/08/16	1	13.05	0	0.00	13.30	1	9,419	0.01%
2018/06/14	0	0.00	7	14.79	14.75	-7	12,018	-0.06%
2018/06/04	0	0.00	1	14.90	14.95	-1	13,119	-0.01%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/10	1	14.95	0	0.00	14.95	1	15,718	0.01%
2018/05/04	50	15.00	0	0.00	15.00	50	15,983	0.31%
2018/04/11	0.5	15.05	0	0.00	15.05	0.5	22,728	0.00%
2018/03/30	10	15.10	0	0.00	15.10	10	29,003	0.03%
2018/03/23	0	0.00	1	15.45	15.40	-1	29,609	0.00%
2018/03/14	0	0.00	1	15.65	15.70	-1	29,378	0.00%
2018/03/12	0	0.00	1	15.75	15.85	-1	31,022	0.00%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/03/01	0	0.00	1	15.80	15.90	-1	32,670	0.00%
2018/02/21	5	15.50	0	0.00	15.50	5	32,819	0.02%
2018/02/08	1	15.30	0	0.00	15.25	1	32,727	0.00%
2018/02/06	1	15.25	2	15.53	15.30	-1	33,097	0.00%
2018/02/05	1	16.35	2	16.40	16.45	-1	32,631	0.00%
2018/02/02	2	16.93	0	0.00	16.80	2	32,616	0.01%
2018/01/29	0	0.00	0	17.40	17.50	0	33,872	0.00%
2018/01/26	1	17.25	0	0.00	17.25	1	33,972	0.00%
2018/01/24	10	17.55	12	17.58	17.60	-2	34,671	-0.01%
2018/01/23	6	17.14	3	17.33	17.15	3	34,505	0.01%
2018/01/22	2	17.70	0	0.00	17.50	2	34,772	0.01%
2018/01/19	0	0.00	5	18.05	18.05	-5	34,455	-0.01%
2018/01/18	0	0.00	1	18.15	18.10	-1	34,640	0.00%
2018/01/16	1	17.80	0	0.00	17.80	1	35,518	0.00%
2018/01/15	0	0.00	3	18.15	18.05	-3	35,990	-0.01%
2018/01/12	1	18.00	0	0.00	18.00	1	36,139	0.00%
2018/01/11	6	17.87	2	18.33	17.85	4	35,930	0.01%
2018/01/10	1	17.80	0	0.00	17.75	1	35,893	0.00%
2018/01/08	2	18.35	0	0.00	18.40	2	35,487	0.01%
2018/01/05	11	18.59	12	18.65	18.70	-1	35,212	0.00%
2018/01/04	0	0.00	4	17.86	18.15	-4	32,858	-0.01%
2018/01/03	212	18.21	2	18.35	17.70	210	31,810	0.66%	大買/鉅額交易
2018/01/02	0	0.00	7	17.84	17.95	-7	29,691	-0.02%