長榮 (2603)-永興-台中券商分點個股進出

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
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701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－永興-台中券商分點個股進出

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

永興-台中券商分點個股進出
永興-台中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
2024/05/08	6.2	173.09	0	0.00	172.50	6.2	39,204	0.02%
2024/05/07	8	182.13	20	183.55	178.00	-12	38,428	-0.03%
2024/05/06	7	181.00	12	180.67	180.50	-5	38,171	-0.01%
2024/05/03	0	0.00	12	181.67	180.00	-12	38,082	-0.03%
2024/05/02	2	184.75	11	185.00	181.50	-9	37,955	-0.02%
2024/04/30	0	189.00	10	189.05	189.50	-10	37,605	-0.03%
2024/04/29	18	190.72	17.8	191.76	191.50	0.2	37,284	0.00%
2024/04/26	63	185.23	69	185.38	187.00	-6	36,888	-0.02%
2024/04/25	1	181.00	6	179.58	181.00	-5	36,262	-0.01%
2024/04/24	10	179.50	3	179.50	180.00	7	36,522	0.02%
2024/04/23	8	174.75	0	0.00	173.50	8	36,537	0.02%
2024/04/22	24	178.38	29	177.59	174.00	-5	36,681	-0.01%
2024/04/19	30	177.67	23	178.48	172.50	7	36,159	0.02%
2024/04/18	3	169.00	0	0.00	168.00	3	36,032	0.01%
2024/04/17	1	170.50	0	0.00	170.50	1	36,093	0.00%
2024/04/16	22	174.00	0	0.00	170.50	22	36,505	0.06%
2024/04/15	40	178.50	41	179.51	178.00	-1	37,006	0.00%
2024/04/12	6	174.92	14	175.46	176.50	-8	37,086	-0.02%
2024/04/11	45	173.78	3.1	173.35	175.00	41.9	37,542	0.11%
2024/04/10	3	169.67	1	169.00	169.00	2	38,445	0.01%
2024/04/09	7	169.93	3.1	171.24	171.00	3.9	39,073	0.01%
2024/04/08	1	166.00	0	0.00	168.00	1	39,673	0.00%
2024/04/03	3	165.83	0	0.00	165.00	3	39,600	0.01%
2024/04/02	0.1	165.50	2.3	165.71	165.50	-2.2	39,719	-0.01%
2024/04/01	3.1	168.58	66	168.50	167.50	-62.9	39,542	-0.16%
2024/03/29	0	0.00	1.8	173.06	172.00	-1.8	39,509	0.00%
2024/03/28	1	175.50	3	177.00	176.00	-2	39,026	-0.01%
2024/03/27	1	173.50	10.2	173.83	175.50	-9.2	38,886	-0.02%
2024/03/26	0.1	170.50	3	171.50	171.50	-2.9	39,666	-0.01%
2024/03/25	11.1	173.52	0	0.00	173.50	11.1	40,019	0.03%
2024/03/22	5	171.40	1	171.00	170.00	4	40,849	0.01%
2024/03/21	2	176.00	0.7	175.50	175.00	1.3	41,611	0.00%
2024/03/20	33.3	181.95	34.3	178.59	176.00	-1	41,532	0.00%
2024/03/19	22.7	173.20	25.9	172.55	177.00	-3.2	40,415	-0.01%
2024/03/18	1.1	165.05	3.4	163.47	164.50	-2.3	39,780	-0.01%
2024/03/15	18.2	167.68	2	168.25	166.50	16.2	40,039	0.04%
2024/03/14	1.7	185.27	30	183.67	183.50	-28.3	38,795	-0.07%
2024/03/13	69	192.54	76.1	191.84	191.00	-7.1	38,018	-0.02%
2024/03/12	3.1	184.90	8.5	183.87	187.50	-5.4	37,317	-0.01%
2024/03/11	2	181.25	4	179.50	180.00	-2	36,896	-0.01%
2024/03/08	28.2	185.89	41.8	182.99	179.50	-13.7	36,775	-0.04%
2024/03/07	47	176.63	31.1	175.79	177.50	16	36,257	0.04%
2024/03/06	30.1	171.50	30	170.50	171.50	0.1	35,864	0.00%
2024/03/05	66	174.00	61.1	175.47	173.50	4.9	35,697	0.01%
2024/03/04	0	0.00	8.2	166.07	172.00	-8.2	35,258	-0.02%
2024/03/01	45	165.00	52.5	165.50	165.00	-7.5	34,722	-0.02%
2024/02/29	14	164.93	3	165.17	165.50	11	34,435	0.03%
2024/02/27	1	160.50	0.9	159.72	159.50	0.1	33,938	0.00%
2024/02/26	6	159.50	0	0.00	160.00	6	33,830	0.02%
2024/02/23	46	160.02	62	159.67	159.50	-16	33,829	-0.05%
2024/02/22	2	162.75	8.4	161.18	162.50	-6.4	33,543	-0.02%
2024/02/21	2	155.75	1	157.50	155.00	1	32,882	0.00%
2024/02/20	27	153.17	17.3	152.10	153.50	9.7	32,583	0.03%
2024/02/19	6.1	147.52	2.9	148.85	149.00	3.2	32,553	0.01%
2024/02/16	1	149.50	0	0.00	148.00	1	32,785	0.00%
2024/02/15	0.1	149.00	0	0.00	149.00	0.1	33,361	0.00%
2024/02/05	0	0.00	1	152.00	152.00	-1	33,037	0.00%
2024/02/02	5	151.30	0	0.00	150.00	5	32,998	0.02%
2024/02/01	0	0.00	1	155.50	157.00	-1	32,542	0.00%
2024/01/31	8	150.50	0	0.00	150.50	8	32,117	0.02%
2024/01/29	0.1	151.00	0	0.00	151.50	0.1	32,167	0.00%
2024/01/26	0.1	151.00	0	0.00	151.00	0.1	32,157	0.00%
2024/01/24	10	156.00	11	155.91	153.50	-1	31,874	0.00%
2024/01/22	10.1	150.01	0	0.00	152.50	10.1	31,840	0.03%
2024/01/19	2	155.00	1	155.00	155.00	1	31,526	0.00%
2024/01/18	1.3	154.77	0	0.00	158.00	1.3	31,319	0.00%
2024/01/17	9	153.33	0	0.00	152.50	9	30,863	0.03%
2024/01/16	5	159.00	2	154.50	153.50	3	30,351	0.01%
2024/01/12	3.4	156.89	2	154.50	156.50	1.4	29,552	0.00%
2024/01/10	21	147.26	0	0.00	148.00	21	28,833	0.07%
2024/01/09	5	151.90	0	0.00	151.50	5	28,159	0.02%
2024/01/08	1	157.50	1.1	161.45	160.50	-0.1	27,201	0.00%
2024/01/05	2	161.25	6.1	161.26	162.50	-4.1	26,660	-0.02%
2024/01/04	8.2	160.55	4.9	162.45	161.00	3.3	26,027	0.01%
2024/01/03	11	154.45	5.3	154.47	155.00	5.7	25,080	0.02%
2024/01/02	0	0.00	13	151.15	151.00	-13	24,376	-0.05%
2023/12/29	1.4	143.00	1	142.50	143.50	0.4	23,571	0.00%
2023/12/28	9	144.78	0	0.00	143.00	9	23,503	0.04%
2023/12/27	1	147.50	2.6	149.52	147.00	-1.6	23,295	-0.01%
2023/12/26	8.9	145.55	2.1	146.45	146.50	6.8	23,118	0.03%
2023/12/25	4.5	143.22	1.1	144.50	142.00	3.5	22,603	0.02%
2023/12/22	2	151.00	7.2	151.93	153.00	-5.2	21,338	-0.02%
2023/12/21	6.5	150.88	4.2	151.52	152.00	2.3	20,511	0.01%
2023/12/20	1	147.00	9.4	146.60	148.00	-8.4	19,284	-0.04%
2023/12/19	1	146.00	4	145.50	147.00	-3	18,551	-0.02%
2023/12/18	6.1	139.18	18	140.70	141.50	-12	17,480	-0.07%
2023/12/15	0.5	133.50	7	133.36	134.00	-6.5	16,324	-0.04%
2023/12/14	0.5	128.50	9	128.50	129.00	-8.5	15,980	-0.05%
2023/12/13	13	128.46	2	128.50	129.50	11	16,287	0.07%
2023/12/12	2	122.50	10.8	126.12	129.00	-8.8	17,166	-0.05%
2023/12/11	2.4	121.21	6.1	120.58	122.00	-3.7	16,528	-0.02%
2023/12/08	0	0.00	5.3	117.99	118.50	-5.3	16,123	-0.03%
2023/12/07	0.3	115.75	6	115.50	115.50	-5.7	16,004	-0.04%
2023/12/05	2	116.75	12.8	117.46	117.50	-10.8	15,952	-0.07%
2023/12/04	4	117.00	6.4	117.30	118.50	-2.4	15,627	-0.02%
2023/12/01	0	0.00	2	114.25	114.50	-2	15,074	-0.01%
2023/11/29	0.6	112.50	0	0.00	112.00	0.6	15,059	0.00%
2023/11/22	80	112.00	0	0.00	112.00	80	14,926	0.54%
2023/11/20	2	114.00	0	0.00	114.00	2	14,878	0.01%
2023/11/17	0	0.00	4	115.63	115.00	-4	14,806	-0.03%
2023/11/16	2	115.50	1.4	115.36	117.00	0.6	14,770	0.00%
2023/11/15	3	114.33	66.2	115.00	115.50	-63.2	14,653	-0.43%
2023/11/14	74.1	114.28	3.1	114.65	114.00	71	15,129	0.47%
2023/11/08	0.3	107.70	3	108.00	107.50	-2.8	15,081	-0.02%
2023/11/06	2.3	109.00	0	0.00	109.00	2.3	15,305	0.02%
2023/11/03	0	0.00	2.2	112.73	113.00	-2.2	15,267	-0.01%
2023/11/02	0	0.00	12	110.00	110.50	-12	15,404	-0.08%
2023/11/01	1	109.00	10	109.00	109.00	-9	15,818	-0.06%
2023/10/31	0	0.00	2	108.50	107.50	-2	16,245	-0.01%
2023/10/30	0	0.00	12.5	109.00	110.00	-12.5	16,294	-0.08%
2023/10/27	1	108.00	2.2	107.73	108.00	-1.2	16,352	-0.01%
2023/10/26	2	105.00	2	105.75	106.50	0	16,883	0.00%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	0.00	1	103.50	103.50	-1	18,210	-0.01%
2023/10/20	5.1	102.52	0	0.00	103.50	5.1	18,343	0.03%
2023/10/18	0.1	103.00	0	0.00	102.50	0.1	18,937	0.00%
2023/10/16	0.2	103.69	2	103.00	104.00	-1.8	19,727	-0.01%
2023/10/11	10.3	104.98	5.4	108.07	103.50	4.9	20,907	0.02%
2023/10/06	2	111.00	2.1	112.98	111.00	-0.1	21,333	0.00%
2023/10/04	1	109.50	0	0.00	110.00	1	22,082	0.00%
2023/10/03	6.7	111.36	4	111.13	110.50	2.7	22,392	0.01%
2023/10/02	2	113.50	3	112.50	113.50	-1	22,820	0.00%
2023/09/28	10	115.80	0	0.00	116.00	10	23,131	0.04%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	0.1	115.00	115.50	-0.1	27,344	0.00%
2023/09/22	1.3	114.50	0	0.00	114.50	1.3	30,676	0.00%
2023/09/21	5.2	115.89	0	0.00	115.50	5.2	32,343	0.02%
2023/09/20	1.2	116.50	6.2	117.85	117.50	-5	32,854	-0.02%
2023/09/19	3	115.17	5	115.50	116.00	-2	33,020	-0.01%
2023/09/18	1.8	117.94	4.5	118.67	117.00	-2.8	33,391	-0.01%
2023/09/15	5	118.20	29.8	113.69	118.50	-24.8	33,494	-0.07%
2023/09/14	0	0.00	3.3	108.62	109.50	-3.3	32,626	-0.01%
2023/09/13	0	0.00	3	106.17	106.50	-3	32,821	-0.01%
2023/09/12	0	0.00	4	106.50	106.50	-4	33,615	-0.01%
2023/09/08	0.1	107.00	5	107.00	107.00	-4.9	34,493	-0.01%
2023/09/07	0.2	107.00	0	0.00	107.00	0.2	34,795	0.00%
2023/09/06	0	0.00	10	107.10	107.00	-10	35,038	-0.03%
2023/09/05	3	107.50	2	107.75	108.50	1	35,164	0.00%
2023/09/04	1	107.50	2	107.25	107.50	-1	35,576	0.00%
2023/09/01	6.3	105.98	2	106.00	105.50	4.3	35,625	0.01%
2023/08/31	2	106.00	0	0.00	106.50	2	35,862	0.01%
2023/08/30	1	105.50	7.8	105.95	105.50	-6.8	36,167	-0.02%
2023/08/29	0	0.00	0	105.50	105.50	0	36,398	0.00%
2023/08/28	1	105.00	14	104.86	105.00	-13	36,584	-0.04%
2023/08/25	0	0.00	1	106.50	105.50	-1	36,830	0.00%
2023/08/24	1	105.50	0	0.00	106.00	1	37,012	0.00%
2023/08/23	0	0.00	0	106.50	106.50	0	37,332	0.00%
2023/08/22	10	106.00	0	0.00	106.50	10	37,581	0.03%
2023/08/21	2	105.25	0	0.00	105.00	2	37,731	0.01%
2023/08/18	5	108.20	18.2	108.45	107.00	-13.2	37,575	-0.04%
2023/08/17	5	103.40	7.5	105.52	106.00	-2.5	36,942	-0.01%
2023/08/16	2	104.50	1.3	104.19	104.00	0.7	36,917	0.00%
2023/08/15	2	106.25	1.3	106.00	106.00	0.7	36,768	0.00%
2023/08/14	0.2	106.50	0.2	108.00	106.50	0	36,783	0.00%
2023/08/11	1	107.00	1	108.00	108.00	0	36,707	0.00%
2023/08/10	0	0.00	0.3	107.00	107.00	-0.3	36,734	0.00%
2023/08/09	0.2	107.00	2.2	107.30	106.50	-2	36,859	-0.01%
2023/08/08	0	0.00	4.3	107.39	107.50	-4.3	36,719	-0.01%
2023/08/07	1	105.00	3	104.50	106.50	-2	36,651	-0.01%
2023/08/04	0	0.00	5.2	107.93	109.00	-5.2	36,474	-0.01%
2023/08/02	0	0.00	1	105.00	105.00	-1	36,055	0.00%
2023/08/01	0.9	104.62	3	104.83	105.50	-2.2	35,949	-0.01%
2023/07/31	12	105.79	0	0.00	104.00	12	35,838	0.03%
2023/07/28	9.5	106.32	11.7	106.85	107.50	-2.2	35,459	-0.01%
2023/07/27	1	103.00	5	103.00	103.00	-4	35,471	-0.01%
2023/07/26	0.2	102.00	2	102.50	102.00	-1.8	35,888	-0.01%
2023/07/25	1.1	100.50	3	100.00	99.70	-1.9	35,577	-0.01%
2023/07/24	1.3	99.12	1	99.70	99.30	0.3	35,591	0.00%
2023/07/21	3	101.00	3	101.00	101.00	0	35,463	0.00%
2023/07/20	0	0.00	59	99.95	101.00	-59	35,242	-0.17%
2023/07/19	2	98.35	5	99.94	98.10	-3	34,939	-0.01%
2023/07/18	59	99.63	6.2	99.68	98.60	52.8	34,607	0.15%
2023/07/17	3	98.20	7	98.19	98.40	-4	34,323	-0.01%
2023/07/14	6.5	97.36	2	98.05	96.50	4.5	34,205	0.01%
2023/07/13	12.3	96.93	2	98.15	95.90	10.3	34,165	0.03%
2023/07/12	7.6	100.42	4.5	100.94	100.50	3.1	33,790	0.01%
2023/07/11	6	103.50	3	102.67	104.00	3	33,810	0.01%
2023/07/10	7.5	105.23	0	0.00	104.50	7.5	33,576	0.02%
2023/07/07	12	107.58	11.2	107.54	108.00	0.9	33,543	0.00%
2023/07/06	2.3	106.58	7	106.79	106.50	-4.7	33,027	-0.01%
2023/07/05	1	104.50	115	104.25	107.00	-114	32,746	-0.35%	大賣/鉅額交易
2023/07/04	80.7	107.03	14.2	107.05	105.50	66.5	31,898	0.21%
2023/07/03	41	100.71	9.1	101.23	102.50	31.9	28,846	0.11%
2023/06/30	18	91.58	37.7	92.59	93.50	-19.7	27,771	-0.07%
2023/06/29	18.3	154.50	24	154.90	155.00	-5.7	25,531	-0.02%
2023/06/28	39.2	158.01	2	157.00	157.50	37.2	23,792	0.16%
2023/06/27	8	161.25	38	161.97	161.00	-30	23,207	-0.13%
2023/06/26	35	159.04	58	160.00	160.00	-23	22,956	-0.10%
2023/06/21	13.1	159.24	0	0.00	158.00	13.1	22,405	0.06%
2023/06/20	1.2	162.50	10	163.50	162.50	-8.8	22,028	-0.04%
2023/06/19	6	163.00	1.1	164.14	162.00	4.9	21,797	0.02%
2023/06/16	1.2	165.92	14.2	164.20	166.00	-13	21,478	-0.06%
2023/06/15	3.3	161.69	31	161.98	162.00	-27.7	21,093	-0.13%
2023/06/14	9	159.00	9	161.67	161.50	0	21,133	0.00%
2023/06/13	0	0.00	14.5	156.31	157.00	-14.5	21,751	-0.07%
2023/06/12	0.2	153.50	8	154.88	155.50	-7.8	23,770	-0.03%
2023/06/09	6	154.50	13.1	154.34	155.00	-7	24,470	-0.03%
2023/06/08	3	154.50	19	154.79	154.00	-16	24,993	-0.06%
2023/06/07	1.6	151.50	0	0.00	151.00	1.6	25,857	0.01%
2023/06/06	2	151.25	2.1	151.26	151.50	-0.1	26,019	0.00%
2023/06/05	9	150.89	0.1	151.00	151.00	8.9	26,045	0.03%
2023/06/02	6	152.67	1	152.50	152.50	5	26,017	0.02%
2023/06/01	4	152.63	2	153.00	153.50	2	26,177	0.01%
2023/05/31	2	153.75	0	0.00	153.00	2	26,502	0.01%
2023/05/30	3	154.16	2	155.50	153.50	1	26,649	0.00%
2023/05/29	3	157.00	17	156.56	157.00	-14	26,666	-0.05%
2023/05/26	3.2	152.40	102	152.51	152.50	-98.8	26,727	-0.37%	大賣/
2023/05/25	5.1	150.40	0	150.50	150.00	5.1	26,905	0.02%
2023/05/24	0.2	152.00	0	0.00	151.50	0.2	27,177	0.00%
2023/05/23	98	152.50	0	0.00	151.50	98	27,736	0.35%
2023/05/22	3	153.50	100	154.00	153.50	-97	27,619	-0.35%
2023/05/19	1	151.00	0	0.00	150.50	1	27,430	0.00%
2023/05/18	1.2	151.08	0	0.00	151.00	1.2	27,342	0.00%
2023/05/17	20	151.45	0	0.00	151.00	20	27,418	0.07%
2023/05/16	80.2	151.50	0	0.00	151.00	80.2	27,540	0.29%
2023/05/15	1	150.50	3	149.50	152.50	-2	27,598	-0.01%
2023/05/12	0.2	152.50	0	0.00	152.50	0.2	27,656	0.00%
2023/05/11	1	151.00	0	0.00	151.00	1	27,729	0.00%
2023/05/10	0	0.00	1.2	155.00	155.00	-1.2	27,613	0.00%
2023/05/08	0	0.00	1	151.00	151.00	-1	27,731	0.00%
2023/05/05	0.3	152.00	1	151.50	151.50	-0.7	28,099	0.00%
2023/05/04	7.1	152.20	2	151.50	150.50	5.1	28,367	0.02%
2023/05/03	5.1	151.03	1	150.00	150.00	4.1	28,270	0.01%
2023/05/02	5.1	155.41	0	0.00	155.50	5.1	27,680	0.02%
2023/04/28	2	161.75	0	0.00	161.50	2	27,264	0.01%
2023/04/27	3.3	159.36	0	0.00	159.00	3.3	27,278	0.01%
2023/04/26	6.1	159.93	0	0.00	160.00	6.1	27,299	0.02%
2023/04/25	0.6	162.50	0	0.00	162.00	0.6	27,227	0.00%
2023/04/24	12.6	165.02	0	0.00	165.00	12.6	27,297	0.05%
2023/04/20	0.1	170.00	5.1	170.99	170.50	-5	27,297	-0.02%
2023/04/19	0	0.00	1	168.00	168.00	-1	27,522	0.00%
2023/04/18	8	174.13	5	172.90	170.00	3	27,398	0.01%
2023/04/17	0	0.00	10	172.00	174.50	-10	27,159	-0.04%
2023/04/14	0	0.00	11.2	169.32	170.00	-11.2	26,921	-0.04%
2023/04/13	2	166.50	10	166.00	166.50	-8	26,615	-0.03%
2023/04/12	0	0.00	8	165.63	166.50	-8	26,726	-0.03%
2023/04/11	0.2	164.50	10	166.00	164.50	-9.8	26,529	-0.04%
2023/04/10	10.6	164.47	1	166.00	163.50	9.6	26,684	0.04%
2023/04/07	0	0.00	24.8	162.49	163.50	-24.8	26,603	-0.09%
2023/04/06	0.1	159.00	10	158.00	158.00	-9.9	26,571	-0.04%
2023/03/31	0	0.00	13	159.12	158.50	-13	26,943	-0.05%
2023/03/30	11.1	158.05	0.6	159.00	158.00	10.5	27,792	0.04%
2023/03/29	4	159.25	0	0.00	158.50	4	28,237	0.01%
2023/03/27	6.2	159.55	0	0.00	161.00	6.2	29,204	0.02%
2023/03/24	1	159.50	5.4	160.04	160.50	-4.4	30,143	-0.01%
2023/03/23	9.1	159.71	2	159.25	159.50	7.1	30,253	0.02%
2023/03/22	18	161.31	5	162.00	161.50	13	30,188	0.04%
2023/03/21	5.3	162.04	0	0.00	160.50	5.3	30,206	0.02%
2023/03/20	3	162.50	1	163.50	162.00	2	30,099	0.01%
2023/03/17	3.2	161.02	2	161.50	162.00	1.2	29,846	0.00%
2023/03/16	18.4	162.29	2.8	161.93	159.50	15.6	29,571	0.05%
2023/03/15	110.9	174.80	28.1	176.25	167.00	82.8	28,621	0.29%	大買/
2023/03/14	0	0.00	1	170.00	171.00	-1	26,668	0.00%
2023/03/13	0	0.00	10.2	170.44	170.50	-10.2	25,971	-0.04%
2023/03/10	3	167.50	7	167.21	165.00	-4	25,495	-0.02%
2023/03/09	0	0.00	10.4	164.00	164.50	-10.4	24,452	-0.04%
2023/03/08	1.1	161.94	0	0.00	161.00	1.1	24,366	0.00%
2023/03/07	1	163.50	4.6	164.85	166.00	-3.6	24,298	-0.01%
2023/03/06	12	162.17	2	163.00	164.50	10	24,396	0.04%
2023/03/03	0	163.00	0	0.00	163.00	0	24,567	0.00%
2023/03/02	4	159.50	18.2	160.47	160.50	-14.2	24,620	-0.06%
2023/03/01	1	155.00	3	154.50	156.00	-2	24,421	-0.01%
2023/02/24	1	156.50	0	0.00	157.00	1	24,337	0.00%
2023/02/23	2.1	157.03	7	157.07	158.00	-4.9	24,160	-0.02%
2023/02/22	4	153.75	1	154.00	152.50	3	23,941	0.01%
2023/02/21	0	0.00	6	151.67	155.00	-6	23,692	-0.03%
2023/02/17	1.1	146.94	0	0.00	146.00	1.1	23,860	0.00%
2023/02/16	1	147.01	1	147.00	148.00	0	24,474	0.00%
2023/02/13	0	0.00	4	143.50	143.50	-4	25,862	-0.02%
2023/02/10	8	146.81	0	0.00	147.00	8	26,416	0.03%
2023/02/09	1	150.00	0	0.00	150.00	1	26,872	0.00%
2023/02/07	12.2	151.05	3	151.50	151.00	9.2	27,677	0.03%
2023/02/06	3	151.00	0	0.00	151.00	3	28,290	0.01%
2023/02/03	3	158.33	2	158.50	157.00	1	28,298	0.00%
2023/02/02	0	0.00	2.4	155.29	156.00	-2.4	28,433	-0.01%
2023/02/01	2	152.25	0	0.00	152.00	2	28,501	0.01%
2023/01/31	0	152.00	0.1	151.50	152.00	-0.1	28,789	0.00%
2023/01/30	3.4	150.71	0	0.00	150.50	3.4	29,351	0.01%
2023/01/17	3	152.83	3	153.00	152.50	0	29,516	0.00%
2023/01/16	3	151.17	1	151.50	151.50	2	29,949	0.01%
2023/01/13	0	0.00	1	154.00	152.50	-1	30,224	0.00%
2023/01/12	2.8	152.79	0	0.00	152.50	2.8	31,040	0.01%
2023/01/11	0	0.00	1	157.50	156.50	-1	31,456	0.00%
2023/01/09	1.2	155.92	0	0.00	155.00	1.2	33,062	0.00%
2023/01/06	0.1	157.00	0	0.00	159.00	0.1	33,377	0.00%
2023/01/05	0	0.00	1	157.00	156.50	-1	33,744	0.00%
2023/01/04	2.2	156.50	0	0.00	156.00	2.2	34,379	0.01%
2023/01/03	0	160.00	0	0.00	160.00	0	34,692	0.00%
2022/12/30	1.6	161.88	1	162.00	163.00	0.6	34,774	0.00%
2022/12/28	1	159.50	0	0.00	159.00	1	35,835	0.00%
2022/12/27	0.1	162.50	0	0.00	162.50	0.1	36,335	0.00%
2022/12/26	3.2	166.34	0	0.00	162.50	3.2	37,155	0.01%
2022/12/23	11	167.41	0	0.00	167.50	11	37,680	0.03%
2022/12/22	0	0.00	1.4	168.29	171.50	-1.4	37,869	0.00%
2022/12/21	0	0.00	2.1	164.50	164.00	-2.1	37,883	-0.01%
2022/12/20	1.2	159.00	2	163.75	158.50	-0.8	38,220	0.00%
2022/12/19	12	161.63	0	0.00	162.00	12	38,917	0.03%
2022/12/16	2	161.50	12.4	163.80	164.00	-10.4	39,083	-0.03%
2022/12/15	0.1	154.50	3.8	155.95	157.00	-3.7	38,991	-0.01%
2022/12/14	3.2	151.72	1	152.50	152.00	2.2	39,638	0.01%
2022/12/13	10	154.00	13	155.62	155.00	-3	40,008	-0.01%
2022/12/12	1	154.50	0	0.00	154.50	1	40,766	0.00%
2022/12/09	0.4	154.00	12	153.13	154.50	-11.6	41,625	-0.03%
2022/12/07	11	151.23	10	152.00	151.50	1	44,222	0.00%
2022/12/06	5	153.90	0	0.00	152.50	5	44,704	0.01%
2022/12/05	0	0.00	1	159.50	159.00	-1	45,493	0.00%
2022/12/02	14.4	159.10	1	159.50	158.50	13.4	45,703	0.03%
2022/12/01	0	162.00	2	164.00	162.00	-2	46,812	0.00%
2022/11/30	0	0.00	2	161.50	163.00	-2	46,930	0.00%
2022/11/29	9	156.00	20.4	159.03	161.00	-11.4	47,245	-0.02%
2022/11/28	2	158.00	0	0.00	157.50	2	47,987	0.00%
2022/11/25	13	161.65	0.2	161.75	160.50	12.8	48,129	0.03%
2022/11/24	0	0.00	24.2	157.54	161.00	-24.2	48,659	-0.05%
2022/11/22	1	150.00	6.1	150.00	150.50	-5.1	48,960	-0.01%
2022/11/21	11.1	148.05	12	148.46	147.50	-0.9	49,966	0.00%
2022/11/18	1	152.50	0.1	150.50	150.50	1	50,925	0.00%
2022/11/17	1	155.00	1	154.50	154.00	0	52,546	0.00%
2022/11/16	2	154.50	4	154.88	154.50	-2	53,035	0.00%
2022/11/15	11	153.18	12	154.67	155.00	-1	54,115	0.00%
2022/11/14	6.1	154.50	1.2	154.50	155.50	4.9	55,197	0.01%
2022/11/11	2	150.25	0.2	150.00	150.00	1.8	56,578	0.00%
2022/11/10	1	151.00	0	0.00	151.00	1	57,418	0.00%
2022/11/09	11.1	148.05	3	148.00	148.50	8.1	58,833	0.01%
2022/11/08	5.1	147.00	17.4	149.72	147.50	-12.3	59,257	-0.02%
2022/11/07	16	141.94	7.3	143.47	143.50	8.8	59,292	0.01%
2022/11/04	0	0.00	2.3	137.63	139.00	-2.3	59,938	0.00%
2022/11/03	3	132.33	3.5	134.51	135.00	-0.5	60,344	0.00%
2022/11/01	3.1	137.46	0	0.00	135.00	3.1	62,196	0.00%
2022/10/31	1.2	133.42	11	134.82	137.50	-9.8	62,743	-0.02%
2022/10/28	1.1	139.32	0	0.00	137.50	1.1	62,905	0.00%
2022/10/27	1	140.50	8.2	141.07	142.50	-7.2	63,650	-0.01%
2022/10/26	1	139.00	1	138.50	139.00	0	64,661	0.00%
2022/10/25	0.1	138.00	0.2	139.50	139.00	-0.1	65,425	0.00%
2022/10/24	1	137.50	0	0.00	137.50	1	66,456	0.00%
2022/10/21	0	0.00	1	137.00	135.50	-1	67,585	0.00%
2022/10/20	4.2	137.12	5	134.00	137.00	-0.8	67,859	0.00%
2022/10/19	0.5	143.00	5	144.00	144.00	-4.5	68,054	-0.01%
2022/10/18	4	141.12	4	141.50	141.00	0	68,950	0.00%
2022/10/17	13.8	140.18	7	138.07	140.00	6.8	69,802	0.01%
2022/10/14	0	0.00	4.1	149.78	152.50	-4.1	70,879	-0.01%
2022/10/13	4.4	146.77	9.1	147.62	144.50	-4.7	71,431	-0.01%
2022/10/12	14	150.86	10	147.85	147.00	4	73,758	0.01%
2022/10/11	2	155.99	2	154.25	156.00	0	74,873	0.00%
2022/10/07	6	155.33	7	155.29	155.50	-1	76,526	0.00%
2022/10/06	10	151.86	7	151.71	155.50	3	79,300	0.00%
2022/10/05	14.2	155.87	11.2	156.20	155.50	3	80,642	0.00%
2022/10/04	12.8	149.72	0	0.00	150.50	12.8	82,828	0.02%
2022/10/03	0.2	149.00	0	0.00	149.50	0.2	84,746	0.00%
2022/09/30	1	140.50	6	144.33	146.00	-5	89,404	-0.01%
2022/09/29	1	147.50	0	0.00	144.00	1	92,868	0.00%
2022/09/28	0.3	144.00	6	145.17	144.00	-5.7	95,013	-0.01%
2022/09/27	0.2	148.00	6.8	152.43	153.50	-6.6	96,326	-0.01%
2022/09/26	5.2	149.02	0.4	145.50	145.50	4.8	98,920	0.00%
2022/09/23	2.2	158.68	9.5	160.39	158.00	-7.3	101,954	-0.01%
2022/09/22	8.6	160.25	2.2	156.55	156.00	6.4	103,290	0.01%
2022/09/21	1.2	168.00	2.4	170.36	166.50	-1.2	105,540	0.00%
2022/09/20	0	0.00	2	172.00	172.50	-2	106,936	0.00%
2022/09/19	0.4	169.00	0.8	169.00	169.00	-0.4	109,423	0.00%
2022/09/06	13	80.58	30	80.39	80.80	-17	109,750	-0.02%
2022/09/05	17	80.20	19	80.29	80.00	-2	110,450	0.00%
2022/09/02	13.9	82.22	51	81.21	79.70	-37.1	111,134	-0.03%
2022/09/01	8.1	86.86	18	86.71	86.20	-10	110,104	-0.01%
2022/08/31	13.1	87.43	22	87.56	88.30	-8.9	111,154	-0.01%
2022/08/30	10.5	88.25	3	87.90	88.00	7.5	110,653	0.01%
2022/08/29	8.2	87.62	110	87.44	87.90	-101.8	110,637	-0.09%	大賣/鉅額交易
2022/08/26	1.2	94.45	12	94.04	93.50	-10.8	110,403	-0.01%
2022/08/25	24	93.32	7	93.17	93.20	17	110,452	0.02%
2022/08/24	26.2	94.10	6	94.87	92.10	20.2	110,843	0.02%
2022/08/23	43.1	95.02	7	95.27	95.10	36.1	111,196	0.03%
2022/08/22	48	95.44	23	94.83	95.00	25	111,536	0.02%
2022/08/19	0.1	98.10	3.2	98.24	98.00	-3.1	111,307	0.00%
2022/08/18	6	98.10	5	98.40	97.80	1	111,482	0.00%
2022/08/17	9	99.38	8	99.05	98.30	1	111,900	0.00%
2022/08/16	31.1	99.32	1	98.10	97.10	30.1	112,179	0.03%
2022/08/15	26.2	100.06	60	99.98	99.50	-33.9	113,986	-0.03%
2022/08/12	5	103.50	53	103.49	104.00	-48	113,201	-0.04%
2022/08/11	95	104.42	29	104.21	103.00	66	114,580	0.06%
2022/08/10	129	104.97	10	103.25	103.00	119	113,853	0.10%	大買/鉅額交易
2022/08/09	19.4	102.76	38.2	104.16	105.00	-18.8	113,610	-0.02%
2022/08/08	36.2	99.80	36.1	99.53	101.00	0.1	113,561	0.00%
2022/08/05	9.5	98.57	133	98.01	99.20	-123.5	112,786	-0.11%	大賣/鉅額交易
2022/08/04	100	93.16	1	93.80	94.00	99	112,735	0.09%
2022/08/03	56	93.49	2	93.15	93.20	54	113,100	0.05%
2022/08/02	41	93.46	18	93.35	93.30	23	114,082	0.02%
2022/08/01	3.8	96.44	15	96.49	96.60	-11.2	114,967	-0.01%
2022/07/29	2	95.80	127	95.70	95.50	-125	116,058	-0.11%	大賣/鉅額交易
2022/07/28	60	94.21	3	92.53	92.00	57	116,037	0.05%
2022/07/27	21	92.20	15	93.60	94.00	6	116,797	0.01%
2022/07/26	23	92.05	4	92.38	91.70	19	116,958	0.02%
2022/07/25	9.1	91.84	6	91.55	92.10	3.1	117,984	0.00%
2022/07/22	7	93.36	45	94.94	94.20	-38	117,754	-0.03%
2022/07/21	0	0.00	26	92.32	93.00	-26	117,727	-0.02%
2022/07/20	93.1	91.19	21	92.11	89.70	72.1	116,996	0.06%
2022/07/19	5	91.68	16	91.91	91.60	-11	117,778	-0.01%
2022/07/18	4	90.05	11	90.39	89.30	-7	117,285	-0.01%
2022/07/15	4	89.93	2	89.90	89.30	2	117,712	0.00%
2022/07/14	2	89.50	4	89.35	90.60	-2	118,086	0.00%
2022/07/13	2.2	88.24	37	89.39	87.10	-34.8	117,449	-0.03%
2022/07/12	42.1	86.94	8	87.43	86.10	34.1	116,723	0.03%
2022/07/11	15	92.67	12	92.45	92.30	3	115,616	0.00%
2022/07/08	31	93.00	28	93.92	92.70	3	115,425	0.00%
2022/07/07	15	86.74	24	87.84	88.40	-9	114,229	-0.01%
2022/07/06	15.2	87.16	17	86.76	85.80	-1.8	113,418	0.00%
2022/07/05	4	87.40	14.2	85.71	87.70	-10.2	112,527	-0.01%
2022/07/04	3	81.33	23	81.47	82.50	-20	110,875	-0.02%
2022/07/01	29	83.63	35	84.42	79.80	-6	109,978	-0.01%
2022/06/30	33.1	86.24	11	86.34	84.60	22.1	108,135	0.02%
2022/06/29	78	92.56	21.1	90.91	89.00	56.9	106,524	0.05%
2022/06/28	29.6	107.97	18	108.58	108.50	11.6	101,371	0.01%
2022/06/27	9	106.89	22.3	106.00	108.50	-13.2	97,932	-0.01%
2022/06/24	16	100.08	31	100.93	98.70	-15	96,001	-0.02%
2022/06/23	11	99.44	40	99.56	96.10	-29	95,217	-0.03%
2022/06/22	22.7	103.19	21	105.57	102.00	1.7	94,380	0.00%
2022/06/21	50.2	110.80	5	110.90	110.00	45.2	91,420	0.05%
2022/06/20	29.2	112.74	6	113.25	109.50	23.2	90,332	0.03%
2022/06/17	10.2	119.80	14	120.07	119.50	-3.8	88,054	0.00%
2022/06/16	43.5	122.84	14	123.32	119.50	29.5	87,782	0.03%
2022/06/15	7.4	129.92	0	0.00	128.00	7.4	87,290	0.01%
2022/06/14	17	129.29	26	130.52	131.50	-9	91,019	-0.01%
2022/06/13	26.2	132.59	0	0.00	130.50	26.2	98,088	0.03%
2022/06/10	23	138.13	23	138.93	139.00	0	101,235	0.00%
2022/06/09	22	140.27	0	0.00	140.00	22	103,838	0.02%
2022/06/08	0	0.00	2	145.75	145.50	-2	105,150	0.00%
2022/06/07	15.1	143.51	6	145.00	144.50	9.1	108,405	0.01%
2022/06/06	0	0.00	6	146.00	143.50	-6	112,216	-0.01%
2022/06/02	3	144.67	9	143.94	144.50	-6	117,494	-0.01%
2022/06/01	0	0.00	11	143.55	144.50	-11	122,507	-0.01%
2022/05/31	10	140.95	2	141.25	140.50	8	128,602	0.01%
2022/05/30	13	144.08	2	144.75	144.00	11	130,969	0.01%
2022/05/27	1	144.50	9	144.06	144.50	-8	133,139	-0.01%
2022/05/26	4	142.00	20	143.70	142.00	-16	135,923	-0.01%
2022/05/25	12	142.75	2	143.50	143.00	10	137,580	0.01%
2022/05/24	5	142.00	10	144.15	142.00	-5	140,648	0.00%
2022/05/23	6.1	144.75	24.7	142.77	144.00	-18.6	141,672	-0.01%
2022/05/20	8	135.75	3	135.83	135.00	5	143,505	0.00%
2022/05/19	11.2	132.40	56	133.87	136.00	-44.9	146,445	-0.03%
2022/05/18	4	137.75	7	137.79	137.50	-3	147,550	0.00%
2022/05/17	5	136.70	17	136.62	135.50	-12	148,465	-0.01%
2022/05/16	6	138.17	2	137.00	137.50	4	148,528	0.00%
2022/05/13	22.1	142.34	26	143.35	143.50	-3.9	147,529	0.00%
2022/05/12	40	143.70	3	143.33	139.00	37	148,790	0.02%
2022/05/11	21.4	145.88	1.5	146.00	144.50	19.9	149,339	0.01%
2022/05/10	4.5	146.67	6	147.50	149.00	-1.5	149,834	0.00%
2022/05/09	66.2	150.77	3	149.83	147.00	63.2	149,854	0.04%
2022/05/06	19	152.82	97	152.18	154.00	-78	151,677	-0.05%
2022/05/05	35	151.71	20	152.53	152.50	15	151,966	0.01%
2022/05/04	18	151.56	45.3	152.21	151.50	-27.3	151,229	-0.02%
2022/05/03	28	144.95	19	145.58	146.50	9	151,034	0.01%
2022/04/29	2.1	145.00	76.4	144.65	145.00	-74.3	152,395	-0.05%
2022/04/28	24.2	140.77	19	139.95	138.00	5.2	153,466	0.00%
2022/04/27	11.1	137.57	79	138.12	140.00	-67.9	153,629	-0.04%
2022/04/26	4	139.38	1	139.50	139.00	3	154,336	0.00%
2022/04/25	29.2	141.45	23	140.30	139.50	6.2	154,956	0.00%
2022/04/22	23	147.22	16	147.53	147.50	7	154,411	0.00%
2022/04/21	5.3	146.07	45.2	146.50	145.50	-39.9	155,375	-0.03%
2022/04/20	6.4	143.03	38	143.99	143.50	-31.6	155,690	-0.02%
2022/04/19	14.1	142.21	23	141.93	141.50	-8.9	156,662	-0.01%
2022/04/18	2	140.00	11	139.59	138.00	-9	157,249	-0.01%
2022/04/15	21.8	139.16	4	140.25	141.50	17.8	158,579	0.01%
2022/04/14	11.1	140.49	30	140.43	138.00	-18.9	159,052	-0.01%
2022/04/13	1	138.50	79	139.08	140.00	-78	159,379	-0.05%
2022/04/12	3	133.83	15	133.13	134.50	-12	158,970	-0.01%
2022/04/11	9	136.72	12	136.75	136.00	-3	158,820	0.00%
2022/04/08	6	132.42	22	134.61	135.50	-16	160,447	-0.01%
2022/04/07	13	130.19	18.1	129.72	128.50	-5.1	160,256	0.00%
2022/04/06	8.3	134.48	1	134.50	133.50	7.3	160,346	0.00%
2022/04/01	3	135.67	21	137.29	138.50	-18	161,153	-0.01%
2022/03/31	0	0.00	8	134.81	135.00	-8	160,612	0.00%
2022/03/30	5	135.10	9	135.06	135.00	-4	160,879	0.00%
2022/03/29	35	136.09	4	135.50	135.00	31	160,807	0.02%
2022/03/28	12	131.71	48	131.69	133.00	-36	160,703	-0.02%
2022/03/25	69.3	134.98	10	134.30	132.50	59.3	160,740	0.04%
2022/03/24	28.3	141.13	1	141.00	140.50	27.3	159,508	0.02%
2022/03/23	59	143.44	79	143.16	143.50	-20	159,913	-0.01%
2022/03/22	3	144.00	11	143.41	142.50	-8	160,671	0.00%
2022/03/21	43	142.93	64.1	142.97	144.50	-21.1	161,414	-0.01%
2022/03/18	31	141.98	66	140.90	141.00	-35	162,524	-0.02%
2022/03/17	52.2	144.00	40.3	143.98	146.50	11.9	161,352	0.01%
2022/03/16	109.3	152.53	57	148.19	143.00	52.3	159,444	0.03%	大買/
2022/03/15	86.3	163.13	151.4	160.93	158.00	-65.1	152,784	-0.04%	大賣/
2022/03/14	72.2	164.06	36	164.15	164.50	36.2	151,725	0.02%
2022/03/11	29	156.47	35.2	158.30	160.00	-6.2	152,733	0.00%
2022/03/10	84.2	158.84	93.1	159.91	156.00	-8.9	153,533	-0.01%
2022/03/09	25.4	153.00	39	153.72	156.00	-13.6	153,264	-0.01%
2022/03/08	225.5	151.63	194.1	150.81	147.00	31.4	154,489	0.02%	大買/大賣/
2022/03/07	55.2	157.24	29	154.07	151.00	26.2	149,636	0.02%
2022/03/04	218.2	167.00	447.2	163.11	159.00	-229	146,034	-0.16%	大買/大賣/鉅額交易
2022/03/03	68	156.79	120.9	158.44	160.50	-52.9	141,629	-0.04%	大賣/
2022/03/02	55.1	151.57	51.1	151.88	151.50	4	141,292	0.00%
2022/03/01	4.1	146.84	26.3	148.50	150.50	-22.2	141,164	-0.02%
2022/02/25	292	145.18	330	143.76	143.50	-38	138,574	-0.03%	大買/大賣/
2022/02/24	28	141.32	21	143.64	141.50	7	137,892	0.01%
2022/02/23	15	146.03	27	146.13	145.00	-12	135,778	-0.01%
2022/02/22	389.2	140.90	401	138.69	142.50	-11.8	135,360	-0.01%	大買/大賣/
2022/02/21	87	145.29	90.4	145.48	147.00	-3.4	132,479	0.00%
2022/02/18	107	140.90	233.2	138.38	141.50	-126.2	130,913	-0.10%	大買/大賣/鉅額交易
2022/02/17	99	135.77	25.1	135.27	133.50	73.9	130,341	0.06%
2022/02/16	192	134.90	21	134.26	133.50	171	130,324	0.13%	大買/鉅額交易
2022/02/15	8	131.63	5	132.00	132.00	3	131,615	0.00%
2022/02/14	21	133.45	193.4	132.57	130.00	-172.4	135,142	-0.13%	大賣/鉅額交易
2022/02/11	37	132.82	6	132.92	131.50	31	135,823	0.02%
2022/02/10	197	131.24	51	132.24	132.00	146	137,310	0.11%	大買/鉅額交易
2022/02/09	25	130.20	222	129.23	129.00	-197	141,333	-0.14%	大賣/鉅額交易
2022/02/08	69	128.42	43.5	129.74	129.00	25.5	142,570	0.02%
2022/02/07	172	123.02	48	117.76	124.00	124	142,448	0.09%	大買/鉅額交易
2022/01/26	28.1	113.28	122	112.52	113.00	-93.9	145,182	-0.06%	大賣/
2022/01/25	192.1	112.69	175	113.42	110.00	17.1	146,927	0.01%	大買/大賣/
2022/01/24	121.1	115.47	15	113.23	115.00	106.1	147,622	0.07%	大買/鉅額交易
2022/01/21	43.9	117.50	7	118.36	115.50	36.9	148,843	0.02%
2022/01/20	7	122.86	0	0.00	124.00	7	147,911	0.00%
2022/01/19	23	123.98	15	123.33	122.50	8	148,513	0.01%
2022/01/18	10	126.40	158	126.50	127.00	-148	148,700	-0.10%	大賣/鉅額交易
2022/01/17	12.3	127.54	386	127.76	127.00	-373.8	150,741	-0.25%	大賣/鉅額交易
2022/01/14	460	127.54	402	126.89	132.00	58	151,250	0.04%	大買/大賣/
2022/01/13	68.4	128.67	3	128.83	126.00	65.4	150,441	0.04%
2022/01/12	37.1	129.07	230	132.42	128.50	-192.9	150,664	-0.13%	大賣/鉅額交易
2022/01/11	13	135.58	4	134.13	134.00	9	150,372	0.01%
2022/01/10	90	137.33	33	135.59	136.50	57	153,323	0.04%
2022/01/07	59	143.34	16	141.28	140.50	43	153,391	0.03%
2022/01/06	39	142.51	92	142.72	143.00	-53	155,682	-0.03%
2022/01/05	5	141.00	32.4	141.69	141.00	-27.4	157,420	-0.02%
2022/01/04	8.1	139.44	2	140.00	140.50	6.1	160,365	0.00%
2022/01/03	23	138.09	14	136.43	139.50	9	161,661	0.01%
2021/12/30	73	142.51	20	141.98	142.50	53	162,803	0.03%
2021/12/29	14	144.75	8	144.69	144.00	6	165,151	0.00%
2021/12/28	35	143.50	30	143.85	143.50	5	169,330	0.00%
2021/12/27	7	139.21	59	139.55	139.50	-52	172,634	-0.03%
2021/12/24	11	139.36	7	140.50	139.00	4	177,210	0.00%
2021/12/23	46	141.43	47	139.07	139.00	-1	177,626	0.00%
2021/12/22	165	140.10	12	140.42	140.00	153	178,829	0.09%	大買/鉅額交易
2021/12/21	104	140.92	18	140.78	141.50	86	180,705	0.05%	大買/
2021/12/20	15	138.67	23	139.04	139.00	-8	182,485	0.00%
2021/12/17	23	141.70	22	142.09	140.50	1	184,112	0.00%
2021/12/16	62	139.31	14	140.36	141.00	48	183,615	0.03%
2021/12/15	20	136.50	19	137.03	138.00	1	183,159	0.00%
2021/12/14	81.1	134.02	15	133.87	133.00	66.1	183,106	0.04%
2021/12/13	17	140.21	27.2	140.83	140.00	-10.2	181,061	-0.01%
2021/12/10	98	140.86	115	142.27	140.00	-17	182,663	-0.01%	大賣/
2021/12/09	63.1	144.61	13	144.92	146.00	50.1	182,805	0.03%
2021/12/08	200	146.60	179	146.63	143.50	21	183,955	0.01%	大買/大賣/
2021/12/07	134	143.44	164	143.84	144.00	-30	183,428	-0.02%	大買/大賣/
2021/12/06	50	139.98	56.4	139.22	141.00	-6.4	181,188	0.00%
2021/12/03	62	134.35	150.9	132.97	133.50	-88.9	180,240	-0.05%	大賣/
2021/12/02	25	129.22	120.1	130.39	133.00	-95.1	181,513	-0.05%	大賣/
2021/12/01	41	124.67	41	124.57	124.50	0	179,276	0.00%
2021/11/30	11	123.23	67	123.82	124.50	-56	181,460	-0.03%
2021/11/29	39	121.22	83	121.44	120.00	-44	182,714	-0.02%
2021/11/26	39.1	121.37	84	119.02	118.50	-44.9	184,621	-0.02%
2021/11/25	17	124.56	162	122.98	124.50	-145	183,392	-0.08%	大賣/鉅額交易
2021/11/24	117	119.97	3	119.33	120.00	114	181,941	0.06%	大買/鉅額交易
2021/11/23	12	119.88	9	120.78	119.50	3	182,953	0.00%
2021/11/22	107.2	120.00	24.1	119.17	119.50	83.2	184,329	0.05%	大買/
2021/11/19	182	118.18	84	119.29	117.00	98	185,580	0.05%	大買/
2021/11/18	14	118.29	179	119.70	119.00	-165	189,398	-0.09%	大賣/鉅額交易
2021/11/17	138	117.09	2	118.00	117.00	136	192,811	0.07%	大買/鉅額交易
2021/11/16	134	114.01	119.1	114.73	119.50	14.9	193,997	0.01%	大買/大賣/
2021/11/15	14	114.00	37	111.57	112.00	-23	196,466	-0.01%
2021/11/12	48	111.75	36	112.57	111.50	12	199,268	0.01%
2021/11/11	188	119.56	16	120.28	109.50	172	198,947	0.09%	大買/鉅額交易
2021/11/10	16	121.66	14	121.75	120.00	2	197,060	0.00%
2021/11/09	100.1	121.85	95	123.01	122.00	5.1	197,592	0.00%
2021/11/08	84	117.70	77	118.99	124.00	7	198,679	0.00%
2021/11/05	94	111.28	82	111.04	114.00	12	201,236	0.01%
2021/11/04	25	113.28	23.1	114.56	109.50	1.9	204,910	0.00%
2021/11/03	79	112.18	128	110.59	112.00	-49	206,410	-0.02%	大賣/
2021/11/02	18	104.06	178	104.98	105.00	-160	209,357	-0.08%	大賣/鉅額交易
2021/11/01	147	100.67	25.1	101.82	100.50	121.9	210,903	0.06%	大買/鉅額交易
2021/10/29	80	96.20	113.1	96.09	99.50	-33.1	213,497	-0.02%	大賣/
2021/10/28	18	94.20	46	94.23	93.20	-28	219,262	-0.01%
2021/10/27	97	93.94	22	93.65	92.80	75	228,121	0.03%
2021/10/26	31	95.61	26	95.52	95.10	5	239,233	0.00%
2021/10/25	9.1	93.87	30	94.37	95.30	-20.9	246,483	-0.01%
2021/10/22	60	92.34	5	90.56	89.20	55	254,186	0.02%
2021/10/21	52	92.91	20	93.00	92.20	32	260,530	0.01%
2021/10/20	15	91.97	57	92.78	91.40	-42	265,268	-0.02%
2021/10/19	63	92.67	69.1	93.69	91.70	-6.1	272,326	0.00%
2021/10/18	28	87.38	25.1	87.41	92.40	2.9	280,299	0.00%
2021/10/15	135.4	94.96	19	94.09	93.90	116.4	286,315	0.04%	大買/鉅額交易
2021/10/14	70	94.87	17	95.34	95.30	53	284,975	0.02%
2021/10/13	23	93.43	39.5	93.61	92.90	-16.5	281,702	-0.01%
2021/10/12	69	95.57	34	91.50	90.50	35	279,732	0.01%
2021/10/08	22	101.55	7	100.43	100.00	15	276,342	0.01%
2021/10/07	13	102.65	28	104.02	102.50	-15	276,157	-0.01%
2021/10/06	26	101.52	5	99.02	97.80	21	273,216	0.01%
2021/10/05	33	100.88	15	102.14	103.00	18	270,476	0.01%
2021/10/04	26.1	104.82	39	104.91	102.50	-12.9	266,654	0.00%
2021/10/01	72	116.78	42	117.36	113.50	30	262,828	0.01%
2021/09/30	8	124.69	19	124.55	126.00	-11	258,955	0.00%
2021/09/29	55.1	123.51	15	123.10	123.00	40.1	266,397	0.02%
2021/09/28	66	126.39	3	126.83	125.50	63	272,286	0.02%
2021/09/27	46	135.39	25.1	133.73	131.50	20.9	278,548	0.01%
2021/09/24	36.5	132.58	65	133.47	134.00	-28.5	277,910	-0.01%
2021/09/23	5	127.80	10	128.20	127.50	-5	276,862	0.00%
2021/09/22	18	125.53	6.1	125.34	125.00	11.9	278,003	0.00%
2021/09/17	14	127.57	12	128.00	128.00	2	278,093	0.00%
2021/09/16	5	124.50	5	124.10	124.00	0	278,408	0.00%
2021/09/15	50	122.49	35.2	123.61	124.50	14.8	279,439	0.01%
2021/09/14	41.2	129.05	13	127.50	123.50	28.2	279,133	0.01%
2021/09/13	51	134.48	40	134.61	132.00	11	278,137	0.00%
2021/09/10	40.2	130.16	37	131.38	133.50	3.2	277,324	0.00%
2021/09/09	28.1	126.62	20.3	126.75	126.50	7.8	276,395	0.00%
2021/09/08	41	126.61	52	125.75	126.00	-11	282,336	0.00%
2021/09/07	57	123.85	77	126.77	128.00	-20	296,157	-0.01%
2021/09/06	70.2	120.65	37	120.09	118.00	33.2	300,566	0.01%
2021/09/03	41.1	126.35	17	125.62	125.50	24.1	306,502	0.01%
2021/09/02	80	128.98	59	128.96	129.50	21	310,347	0.01%
2021/09/01	47	130.01	21	131.17	128.50	26	315,029	0.01%
2021/08/31	20	139.10	59	137.30	136.00	-39	315,876	-0.01%
2021/08/30	17	141.88	7	140.64	140.00	10	324,773	0.00%
2021/08/27	27	140.81	19	141.63	141.00	8	330,529	0.00%
2021/08/26	34	142.18	35	142.59	142.50	-1	337,701	0.00%
2021/08/25	36	142.71	60.1	143.00	144.00	-24.1	346,126	-0.01%
2021/08/24	98	141.24	55	141.25	140.00	43	351,799	0.01%
2021/08/23	112	141.27	40.2	141.97	144.00	71.8	356,981	0.02%	大買/
2021/08/20	31.6	132.07	56	131.42	132.50	-24.4	363,044	-0.01%
2021/08/19	55	132.50	58	132.53	128.00	-3	368,882	0.00%
2021/08/18	83	128.84	55	133.05	136.00	28	373,418	0.01%
2021/08/17	7	128.21	0	0.00	126.50	7	379,697	0.00%
2021/08/16	15	132.73	74.2	131.36	130.50	-59.2	389,123	-0.02%
2021/08/13	116.2	136.69	13.7	136.17	130.50	102.5	396,226	0.03%	大買/鉅額交易
2021/08/12	152	135.51	43.1	135.40	137.00	108.9	405,746	0.03%	大買/鉅額交易
2021/08/11	80.3	133.60	233.3	132.86	132.00	-153	407,695	-0.04%	大賣/鉅額交易
2021/08/10	90.5	142.40	408.2	140.16	139.50	-317.7	403,656	-0.08%	大賣/鉅額交易
2021/08/09	81	143.99	35.1	144.13	142.50	45.9	405,351	0.01%
2021/08/06	76.1	143.70	120	145.11	142.00	-43.9	410,188	-0.01%	大賣/
2021/08/05	36	139.43	36	138.24	138.50	0	410,472	0.00%
2021/08/04	136	142.07	38.2	143.13	143.50	97.8	413,241	0.02%	大買/
2021/08/03	60.5	140.49	33.1	143.24	141.00	27.4	422,017	0.01%
2021/08/02	70.1	128.87	101.1	138.62	141.50	-31	419,806	-0.01%	大賣/
2021/07/30	265.6	144.44	156.1	141.14	132.00	109.5	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	424	138.87	226.1	135.95	144.50	197.9	409,169	0.05%	大買/大賣/鉅額交易
2021/07/28	104.2	124.25	66	127.96	131.50	38.2	407,561	0.01%	大買/
2021/07/27	529.5	134.81	346.1	133.45	126.50	183.4	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	126.1	149.94	76	145.80	140.50	50.1	408,233	0.01%	大買/
2021/07/23	208	152.44	95	149.53	154.00	113	407,402	0.03%	大買/鉅額交易
2021/07/22	121.1	145.48	48	143.14	143.50	73.1	404,660	0.02%	大買/
2021/07/21	211.8	165.61	225.2	162.08	155.00	-13.4	404,151	0.00%	大買/大賣/
2021/07/20	0	0.00	23	170.39	169.50	-23	400,099	-0.01%
2021/07/16	9	171.72	8	173.81	178.50	1	420,744	0.00%
2021/07/15	17	156.12	17.3	159.35	163.00	-0.3	426,675	0.00%
2021/07/14	11	150.09	17	150.88	148.50	-6	431,418	0.00%
2021/07/13	6.1	167.21	11	173.86	165.00	-4.9	436,403	0.00%
2021/07/12	4	174.50	7.7	180.85	183.00	-3.7	440,608	0.00%
2021/07/09	14.1	193.09	17	188.21	187.00	-3	444,332	0.00%
2021/07/08	13	188.12	47.3	188.79	207.50	-34.3	453,132	-0.01%
2021/07/07	0	0.00	28.5	210.63	202.00	-28.5	458,714	-0.01%
2021/07/06	159.1	225.08	104.5	227.31	224.00	54.6	463,239	0.01%	大買/大賣/
2021/07/05	110	208.27	83.1	210.16	217.00	26.9	460,933	0.01%	大買/
2021/07/02	177.6	210.97	159.2	210.42	206.50	18.4	457,561	0.00%	大買/大賣/
2021/07/01	24	206.06	34.1	209.45	213.00	-10.1	454,472	0.00%
2021/06/30	27.1	183.31	4	193.38	197.00	23.1	460,040	0.01%
2021/06/29	71.1	176.88	23	177.91	179.50	48.1	463,620	0.01%
2021/06/28	12	169.92	10	175.05	176.00	2	466,807	0.00%
2021/06/25	49	156.73	19	157.82	160.00	30	467,678	0.01%
2021/06/24	51	140.02	48	145.06	152.00	3	469,148	0.00%
2021/06/23	85.1	146.01	145	138.87	138.50	-59.9	470,103	-0.01%	大賣/
2021/06/22	27.3	157.00	73	156.47	153.50	-45.7	472,134	-0.01%
2021/06/21	23	145.00	40	149.06	152.00	-17	474,523	0.00%
2021/06/18	47	141.37	27	140.80	140.00	20	481,844	0.00%
2021/06/17	154	133.56	128	133.12	136.50	26	486,053	0.01%	大買/大賣/
2021/06/16	373.7	140.44	290.1	139.97	133.50	83.6	482,407	0.02%	大買/大賣/
2021/06/15	37	131.09	79.5	134.03	136.00	-42.5	469,049	-0.01%
2021/06/11	13.3	119.71	97	121.03	124.00	-83.7	462,202	-0.02%
2021/06/10	62	111.21	61	112.33	113.50	1	455,798	0.00%
2021/06/09	142	117.40	113.1	117.73	116.00	28.9	452,231	0.01%	大買/大賣/
2021/06/08	50	113.55	75	114.67	115.50	-25	447,647	-0.01%
2021/06/07	99.1	111.05	81	109.65	110.50	18.1	445,887	0.00%
2021/06/04	97.2	119.30	73.1	118.32	116.50	24.1	437,397	0.01%
2021/06/03	151	114.98	150	114.76	119.00	1	432,526	0.00%	大買/大賣/
2021/06/02	134	112.28	125	112.16	110.50	9	425,638	0.00%	大買/大賣/
2021/06/01	56	102.98	43.4	105.36	108.00	12.6	416,036	0.00%
2021/05/31	116.2	100.64	92.5	101.66	98.60	23.6	408,878	0.01%	大買/
2021/05/28	129	91.87	251	93.17	96.40	-122	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	81	87.58	75	88.55	87.70	6	393,426	0.00%
2021/05/26	60.2	84.54	80	84.65	85.60	-19.8	387,304	-0.01%
2021/05/25	129	85.25	52	86.16	82.40	77	379,915	0.02%	大買/
2021/05/24	283	87.38	364.3	87.97	86.40	-81.3	373,220	-0.02%	大買/大賣/
2021/05/21	101	82.31	124	82.66	84.70	-23	366,431	-0.01%	大買/大賣/
2021/05/20	311.9	78.09	308.5	79.64	77.00	3.4	363,426	0.00%	大買/大賣/
2021/05/19	164	74.30	45	74.45	76.30	119	353,990	0.03%	大買/鉅額交易
2021/05/18	52	67.46	43	68.16	69.40	9	354,300	0.00%
2021/05/17	77	65.89	179.3	65.21	63.10	-102.3	355,083	-0.03%	大賣/鉅額交易
2021/05/14	73	74.38	81.3	72.38	70.10	-8.3	348,929	0.00%
2021/05/13	72.2	78.71	24	79.45	77.50	48.2	341,630	0.01%
2021/05/12	125	89.85	56	92.63	86.10	69	339,909	0.02%	大買/
2021/05/11	82	93.31	79	94.52	95.60	3	338,553	0.00%
2021/05/10	26	90.85	132	92.26	93.50	-106	328,422	-0.03%	大賣/鉅額交易
2021/05/07	20	83.26	36.5	83.05	85.00	-16.5	325,581	-0.01%
2021/05/06	66	83.56	84	83.63	81.10	-18	323,968	-0.01%
2021/05/05	23	78.71	114	79.79	79.90	-91	320,740	-0.03%	大賣/
2021/05/04	348	84.10	456	79.50	78.00	-108	317,797	-0.03%	大買/大賣/鉅額交易
2021/05/03	100.3	84.48	164	85.50	86.60	-63.7	313,206	-0.02%	大賣/
2021/04/29	159	75.94	142	76.49	79.00	17	311,289	0.01%	大買/大賣/
2021/04/28	155	79.08	147	77.32	76.80	8	313,044	0.00%	大買/大賣/
2021/04/27	274	78.97	254	78.52	77.50	20	314,226	0.01%	大買/大賣/
2021/04/26	200	74.78	270	75.93	76.80	-70	312,603	-0.02%	大買/大賣/
2021/04/23	235	71.00	205	71.00	69.90	30	315,745	0.01%	大買/大賣/
2021/04/22	193	78.83	143	79.16	72.90	50	315,593	0.02%	大買/大賣/
2021/04/21	95	73.99	247	75.27	75.90	-152	308,666	-0.05%	大賣/鉅額交易
2021/04/20	167	68.33	56	67.99	69.00	111	309,304	0.04%	大買/鉅額交易
2021/04/19	161	68.38	163	67.59	68.00	-2	313,097	0.00%	大買/大賣/
2021/04/16	50	60.26	127.6	61.22	63.30	-77.6	312,672	-0.02%	大賣/
2021/04/15	239	59.50	103.1	59.38	59.00	135.9	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	341	57.22	277.1	57.31	59.90	63.9	324,475	0.02%	大買/大賣/
2021/04/13	460	56.36	145	57.42	56.90	315	323,391	0.10%	大買/大賣/鉅額交易
2021/04/12	8	53.93	113.7	54.90	55.00	-105.7	325,158	-0.03%	大賣/鉅額交易
2021/04/09	63	50.34	68	50.29	50.00	-5	327,887	0.00%
2021/04/08	4	51.83	96.2	51.80	52.30	-92.2	328,861	-0.03%
2021/04/07	95.8	50.73	28	50.51	50.50	67.8	330,502	0.02%
2021/04/06	24.2	48.52	140	49.35	49.50	-115.8	339,217	-0.03%	大賣/鉅額交易
2021/04/01	178	47.63	168.2	47.59	47.90	9.8	334,420	0.00%	大買/大賣/
2021/03/31	14.3	45.80	91	45.93	45.50	-76.7	335,169	-0.02%
2021/03/30	7	43.85	16	44.22	43.80	-9	332,613	0.00%
2021/03/29	22	44.07	22	44.15	43.80	0	334,642	0.00%
2021/03/26	5	42.84	49	42.96	43.05	-44	338,151	-0.01%
2021/03/25	47	42.48	22	42.01	41.70	25	342,399	0.01%
2021/03/24	21	42.81	22.1	42.90	43.70	-1.1	344,151	0.00%
2021/03/23	174.2	44.84	62	44.32	42.75	112.2	341,620	0.03%	大買/鉅額交易
2021/03/22	127	45.29	95.1	45.45	45.85	31.9	335,637	0.01%	大買/
2021/03/19	14	42.03	19.5	42.30	41.70	-5.5	335,053	0.00%
2021/03/18	8.1	40.77	33	41.07	41.65	-24.9	336,025	-0.01%
2021/03/17	16	39.98	111	40.12	40.10	-95	338,081	-0.03%	大賣/
2021/03/16	24	39.63	26	39.82	39.60	-2	340,095	0.00%
2021/03/15	8	39.40	34	39.71	40.00	-26	343,638	-0.01%
2021/03/12	10	38.81	34	39.16	38.80	-24	346,068	-0.01%
2021/03/11	39	38.86	33	38.80	38.15	6	345,247	0.00%
2021/03/10	3	38.48	26	38.40	38.05	-23	343,580	-0.01%
2021/03/09	6	37.22	50.3	37.63	38.40	-44.3	342,793	-0.01%
2021/03/08	15	37.90	11	38.10	37.35	4	342,626	0.00%
2021/03/05	9	37.66	9	37.56	37.30	0	343,254	0.00%
2021/03/04	10	37.52	80	37.35	37.30	-70	344,270	-0.02%
2021/03/03	12	36.85	12	37.13	38.05	0	345,435	0.00%
2021/03/02	85	38.57	59	37.99	36.50	26	347,418	0.01%
2021/02/26	87	37.68	26	37.43	37.95	61	346,878	0.02%
2021/02/25	77	37.77	3	37.75	37.65	74	346,065	0.02%
2021/02/24	73	37.89	84.3	37.91	36.75	-11.3	346,653	0.00%
2021/02/23	22	39.34	93	39.11	38.35	-71	345,278	-0.02%
2021/02/22	81	39.05	99	39.34	39.40	-18	343,575	-0.01%
2021/02/19	10	36.82	25	37.55	36.85	-15	341,444	0.00%
2021/02/18	101	37.83	76	38.04	37.45	25	340,564	0.01%	大買/
2021/02/17	27.8	36.01	102	34.98	36.70	-74.2	334,836	-0.02%	大賣/
2021/02/05	40	33.77	7	33.97	33.70	33	333,779	0.01%
2021/02/04	24	33.63	20	33.84	33.95	4	333,977	0.00%
2021/02/03	40	34.51	82	33.98	33.55	-42	335,365	-0.01%
2021/02/02	28	32.81	58	33.24	34.10	-30	334,637	-0.01%
2021/02/01	72	31.42	20	31.44	31.20	52	332,819	0.02%
2021/01/29	41	31.73	51	32.76	31.20	-10	331,287	0.00%
2021/01/28	114	32.70	52	32.77	33.20	62	329,188	0.02%	大買/
2021/01/27	19	32.49	249	32.33	32.45	-230	326,737	-0.07%	大賣/鉅額交易
2021/01/26	32	34.06	91	34.29	33.65	-59	324,290	-0.02%
2021/01/25	115	36.03	36	35.85	35.35	79	321,731	0.02%	大買/
2021/01/22	16	34.74	142	33.88	35.00	-126	317,020	-0.04%	大賣/鉅額交易
2021/01/21	133	32.44	360	31.96	32.10	-227	311,919	-0.07%	大買/大賣/鉅額交易
2021/01/20	38	31.55	572	30.61	30.45	-534	307,578	-0.17%	大賣/鉅額交易
2021/01/19	79	33.06	53	33.65	32.00	26	301,961	0.01%
2021/01/18	83	32.46	117	32.20	34.00	-34	298,582	-0.01%	大賣/
2021/01/15	290.4	35.37	83	34.66	34.25	207.4	291,543	0.07%	大買/鉅額交易
2021/01/14	52	38.60	113.5	38.35	38.05	-61.5	282,872	-0.02%	大賣/
2021/01/13	94	38.03	57	38.33	37.45	37	277,868	0.01%
2021/01/12	334	39.32	51	40.56	38.55	283	271,214	0.10%	大買/鉅額交易
2021/01/11	91	41.90	47.4	42.08	42.65	43.6	263,335	0.02%
2021/01/08	55	38.52	55	39.58	40.30	0	258,827	0.00%
2021/01/07	137.9	38.89	65	39.50	38.45	72.9	251,081	0.03%	大買/
2021/01/06	116	44.83	129	43.94	42.55	-13	239,427	-0.01%	大買/大賣/
2021/01/05	110	44.23	52.2	44.30	45.50	57.8	232,855	0.02%	大買/
2021/01/04	51	43.18	55.8	44.30	44.75	-4.8	225,311	0.00%
2020/12/31	33	39.54	159.3	39.04	40.70	-126.3	217,707	-0.06%	大賣/鉅額交易
2020/12/30	16	37.18	50	37.89	38.20	-34	211,301	-0.02%
2020/12/29	249	38.51	202.9	38.24	38.35	46.1	206,347	0.02%	大買/大賣/
2020/12/28	36	35.78	57	36.61	36.75	-21	193,655	-0.01%
2020/12/25	33	33.00	21	32.94	33.45	12	191,484	0.01%
2020/12/24	15	31.20	8.2	31.21	31.00	6.8	186,562	0.00%
2020/12/23	28	29.94	33	30.31	30.70	-5	184,624	0.00%
2020/12/22	45	31.29	3	32.07	30.20	42	182,936	0.02%
2020/12/21	28	32.22	88.3	32.81	32.55	-60.3	178,077	-0.03%
2020/12/18	15	30.55	237.1	30.79	30.60	-222.1	174,642	-0.13%	大賣/鉅額交易
2020/12/17	24	29.52	42	29.47	29.50	-18	169,195	-0.01%
2020/12/16	8	29.10	52	29.55	29.65	-44	168,328	-0.03%
2020/12/15	85	29.72	59	28.72	28.65	26	165,748	0.02%
2020/12/14	98	28.23	20	28.91	29.45	78	161,575	0.05%
2020/12/11	58	27.78	48.2	27.99	27.15	9.8	159,719	0.01%
2020/12/10	113	28.84	76.3	28.56	28.90	36.7	156,348	0.02%	大買/
2020/12/09	205	28.29	110	28.05	28.50	95	157,119	0.06%	大買/大賣/
2020/12/08	67	26.13	85	26.01	26.65	-18	154,716	-0.01%
2020/12/07	21	24.56	5	24.35	24.25	16	149,613	0.01%
2020/12/04	74	24.41	34	24.29	24.20	40	148,675	0.03%
2020/12/03	4	24.70	5	25.00	24.75	-1	148,725	0.00%
2020/12/02	1	24.90	26	24.77	24.65	-25	150,359	-0.02%
2020/12/01	23	24.12	30	24.13	24.30	-7	149,880	0.00%
2020/11/30	33	25.11	24	25.12	24.70	9	148,944	0.01%
2020/11/27	8	24.60	33.1	25.00	25.10	-25.1	147,374	-0.02%
2020/11/26	36	24.33	37	24.57	24.65	-1	146,402	0.00%
2020/11/25	23	23.69	65	23.96	23.85	-42	145,358	-0.03%
2020/11/24	44	23.48	30	23.75	23.15	14	142,622	0.01%
2020/11/23	3	23.15	57.5	23.24	23.45	-54.5	141,379	-0.04%
2020/11/20	0	0.00	55.4	22.55	22.55	-55.4	141,017	-0.04%
2020/11/19	28	22.01	7	21.93	21.95	21	142,743	0.01%
2020/11/18	21	21.80	57.3	21.75	22.50	-36.3	140,647	-0.03%
2020/11/17	2	20.95	40	20.59	21.10	-38	137,819	-0.03%
2020/11/16	0	0.00	6	20.30	20.50	-6	138,620	0.00%
2020/11/13	21	19.95	32	20.72	20.10	-11	139,438	-0.01%
2020/11/12	48	19.70	22	19.50	19.50	26	138,375	0.02%
2020/11/11	17	19.78	88	19.78	20.20	-71	138,779	-0.05%
2020/11/10	40	20.07	7.3	20.20	19.95	32.7	137,101	0.02%
2020/11/09	524	21.60	40.1	21.13	21.70	483.9	131,851	0.37%	大買/鉅額交易
2020/11/06	1	20.00	27	20.26	20.35	-26	128,364	-0.02%
2020/11/05	4	19.88	417	19.75	19.80	-413	127,834	-0.32%	大賣/鉅額交易
2020/11/04	15	19.55	5	19.74	19.80	10	126,762	0.01%
2020/11/03	15	19.17	15	19.27	19.25	0	125,533	0.00%
2020/11/02	12	19.17	11.5	19.40	19.20	0.5	124,190	0.00%
2020/10/30	11	18.99	26	18.93	18.90	-15	121,735	-0.01%
2020/10/29	42	18.67	8	18.51	18.95	34	119,885	0.03%
2020/10/28	3	19.15	4	19.30	18.80	-1	117,910	0.00%
2020/10/27	6	19.69	15	19.60	19.65	-9	115,403	-0.01%
2020/10/26	8	19.62	39	19.65	19.80	-31	113,934	-0.03%
2020/10/23	1	18.60	12	18.47	18.60	-11	109,416	-0.01%
2020/10/22	10	17.90	0	0.00	17.90	10	106,951	0.01%
2020/10/21	3	17.95	2.8	17.94	17.85	0.2	106,336	0.00%
2020/10/20	0	0.00	33	17.89	17.95	-33	105,733	-0.03%
2020/10/19	27	17.84	15	17.81	17.85	12	104,644	0.01%
2020/10/16	32	17.61	34	17.70	17.65	-2	103,316	0.00%
2020/10/15	13	17.35	41.5	17.38	17.50	-28.5	101,167	-0.03%
2020/10/14	3	17.07	5	17.10	17.15	-2	99,905	0.00%
2020/10/13	18	16.92	85	17.03	17.00	-67	98,781	-0.07%
2020/10/12	48	16.55	5	16.20	16.30	43	96,201	0.04%
2020/10/08	12	16.49	12.1	16.51	16.65	-0.1	95,101	0.00%
2020/10/06	1	16.25	10	16.35	16.45	-9	93,537	-0.01%
2020/10/05	17	16.19	27	16.31	16.45	-10	92,554	-0.01%
2020/09/30	10	15.85	52	15.86	15.85	-42	90,775	-0.05%
2020/09/29	10	15.72	22	15.76	15.45	-12	89,783	-0.01%
2020/09/28	44	15.40	5	15.55	15.55	39	88,723	0.04%
2020/09/25	21	15.39	19	15.32	15.40	2	88,039	0.00%
2020/09/24	46	14.92	6	14.90	14.80	40	85,793	0.05%
2020/09/23	13	15.07	4	15.08	15.20	9	83,579	0.01%
2020/09/22	49	15.82	2	16.00	15.80	47	79,654	0.06%
2020/09/21	15	15.90	0	0.00	15.80	15	78,597	0.02%
2020/09/18	3	15.98	0	0.00	16.05	3	77,335	0.00%
2020/09/17	414	15.96	11	16.14	16.10	403	76,254	0.53%	大買/鉅額交易
2020/09/16	21	15.96	5	15.95	16.10	16	74,588	0.02%
2020/09/15	7	16.80	11	16.79	16.90	-4	71,108	-0.01%
2020/09/14	68	16.96	1	17.95	16.50	67	69,318	0.10%
2020/09/11	17	18.92	27.5	18.57	17.70	-10.5	64,199	-0.02%
2020/09/10	8	19.13	19.1	19.09	19.05	-11.1	60,379	-0.02%
2020/09/09	12	18.88	615	18.95	19.00	-603	59,235	-1.02%	大賣/鉅額交易
2020/09/08	24.2	18.78	15	18.74	18.70	9.2	57,847	0.02%
2020/09/07	11	19.01	148.2	19.40	18.80	-137.2	55,986	-0.24%	大賣/鉅額交易
2020/09/04	112	17.92	213.4	18.46	18.80	-101.4	52,869	-0.19%	大買/大賣/鉅額交易
2020/09/03	7	17.76	43	18.04	18.20	-36	51,321	-0.07%
2020/09/02	0	0.00	22	17.48	17.60	-22	49,450	-0.04%
2020/09/01	20	17.16	90	17.05	17.20	-70	48,390	-0.14%
2020/08/31	522	17.47	80	17.42	17.40	442	46,838	0.94%	大買/鉅額交易
2020/08/28	12	16.28	11	16.59	16.35	1	43,576	0.00%
2020/08/27	30	16.26	5	16.31	16.25	25	42,409	0.06%
2020/08/26	222	16.54	22	16.52	16.45	200	41,223	0.49%	大買/鉅額交易
2020/08/25	44	16.11	153	16.11	16.30	-109	39,046	-0.28%	大賣/鉅額交易
2020/08/24	3	15.22	1	15.25	15.20	2	34,943	0.01%
2020/08/21	5	15.20	10	15.50	15.20	-5	34,183	-0.01%
2020/08/20	6	15.18	2.1	15.68	15.00	3.9	32,488	0.01%
2020/08/19	144	15.51	28	15.45	15.40	116	29,075	0.40%	大買/鉅額交易
2020/08/18	74	15.04	164.2	15.16	15.20	-90.2	26,709	-0.34%	大賣/
2020/08/17	470	14.67	113.1	14.57	14.90	357	23,874	1.50%	大買/大賣/鉅額交易
2020/08/14	15	13.12	29.3	13.46	13.55	-14.3	21,723	-0.07%
2020/08/13	42	12.52	30	12.50	12.35	12	19,151	0.06%
2020/08/12	10	12.15	12	12.13	12.20	-2	18,795	-0.01%
2020/08/11	40	12.58	31	12.46	12.45	9	18,327	0.05%
2020/08/10	0	0.00	4	12.43	12.50	-4	16,859	-0.02%
2020/08/05	0	0.00	4.2	11.10	11.05	-4.2	15,222	-0.03%
2020/07/31	0	0.00	33.2	11.19	11.00	-33.2	15,225	-0.22%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/16	0	0.00	0.7	11.00	11.05	-0.7	16,385	0.00%
2020/07/15	0	0.00	10	10.85	10.85	-10	16,399	-0.06%
2020/07/10	200	10.85	0	0.00	10.75	200	16,836	1.19%	大買/鉅額交易
2020/07/09	0	0.00	5.9	11.05	11.05	-5.9	16,775	-0.04%
2020/07/08	10	11.20	1	11.25	11.15	9	16,764	0.05%
2020/07/06	0	0.00	10	11.10	11.15	-10	16,800	-0.06%
2020/07/01	1	10.85	2	10.80	10.85	-1	16,423	-0.01%
2020/06/29	1	10.85	0	0.00	10.75	1	16,612	0.01%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/19	10	10.85	11.1	10.80	10.80	-1.1	16,841	-0.01%
2020/06/18	21	10.95	0	0.00	11.00	21	16,660	0.13%
2020/06/17	0	0.00	100	11.20	11.25	-100	16,616	-0.60%
2020/06/16	0	0.00	2	11.15	11.25	-2	16,725	-0.01%
2020/06/12	3	10.65	0	0.00	10.85	3	17,087	0.02%
2020/06/09	0	0.00	1	11.40	11.30	-1	17,670	-0.01%
2020/06/08	0	0.00	6	11.45	11.35	-6	17,874	-0.03%
2020/06/05	1	11.55	20	11.40	11.40	-19	17,760	-0.11%
2020/06/03	30	11.25	50	11.20	11.30	-20	17,902	-0.11%
2020/06/01	3	11.25	0	0.00	11.20	3	18,068	0.02%
2020/05/26	0	0.00	5	10.90	10.95	-5	17,513	-0.03%
2020/05/25	0	0.00	2	10.75	10.75	-2	17,480	-0.01%
2020/05/22	3	10.80	29.4	10.89	10.75	-26.4	17,500	-0.15%
2020/05/21	0	0.00	35	11.05	11.00	-35	17,444	-0.20%
2020/05/14	12	10.48	5	10.35	10.35	7	16,696	0.04%
2020/05/12	10	10.55	0	0.00	10.50	10	16,654	0.06%
2020/05/08	0	0.00	6	10.55	10.55	-6	16,543	-0.04%
2020/05/05	8	10.70	10	10.70	10.65	-2	16,636	-0.01%
2020/04/30	0	0.00	1	11.00	11.10	-1	16,615	-0.01%
2020/04/29	31	10.83	0	0.00	10.70	31	16,169	0.19%
2020/04/28	0	0.00	9	10.35	10.55	-9	15,964	-0.06%
2020/04/27	0	0.00	60	10.20	10.20	-60	16,250	-0.37%
2020/04/22	0	0.00	1	9.72	9.88	-1	16,290	-0.01%
2020/04/17	2	10.45	5	10.45	10.25	-3	16,085	-0.02%
2020/04/15	101	10.40	0	0.00	10.35	101	16,298	0.62%	大買/鉅額交易
2020/04/13	25	10.17	0	0.00	10.05	25	15,991	0.16%
2020/04/09	0	0.00	1	10.25	10.25	-1	16,548	-0.01%
2020/04/07	0	0.00	100	9.23	9.26	-100	16,073	-0.62%
2020/04/06	2	9.05	0	0.00	9.11	2	15,969	0.01%
2020/03/26	0	0.00	10	9.65	9.67	-10	15,138	-0.07%
2020/03/25	6	9.74	0	0.00	9.68	6	15,140	0.04%
2020/03/20	6	9.55	0	0.00	9.60	6	14,994	0.04%
2020/03/16	0	0.00	21.3	10.10	9.86	-21.3	14,019	-0.15%
2020/03/13	10	10.25	0	0.00	10.45	10	13,652	0.07%
2020/03/10	0	0.00	50	11.40	11.70	-50	13,299	-0.38%
2020/03/09	1	11.45	0	0.00	11.40	1	12,959	0.01%
2020/03/05	0	0.00	50	11.80	11.85	-50	12,641	-0.40%
2020/03/02	2	11.50	0	0.00	11.40	2	12,380	0.02%
2020/02/27	4	11.55	0	0.00	11.55	4	12,396	0.03%
2020/02/24	5	11.60	0	0.00	11.55	5	12,302	0.04%
2020/02/19	0	0.00	5	12.05	11.95	-5	12,545	-0.04%
2020/02/18	1	11.75	0	0.00	11.80	1	12,318	0.01%
2020/02/06	30	11.90	0	0.00	11.95	30	12,973	0.23%
2020/01/30	2	11.80	0	0.00	11.80	2	13,347	0.01%
2020/01/20	5	13.10	0	0.00	12.95	5	13,050	0.04%
2020/01/14	0	0.00	1	13.35	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	1.5	13.15	13.15	-1.5	13,087	-0.01%
2020/01/07	0	0.00	7.6	12.99	12.90	-7.6	12,458	-0.06%
2020/01/06	0	0.00	3	13.10	13.00	-3	12,401	-0.02%
2020/01/03	0	0.00	15	13.00	13.00	-15	12,096	-0.12%
2020/01/02	0	0.00	35	12.69	12.70	-35	11,649	-0.30%
2019/12/31	30	12.40	0	0.00	12.40	30	11,463	0.26%
2019/12/27	0	0.00	30	12.55	12.50	-30	11,556	-0.26%
2019/12/23	0	0.00	1	12.55	12.55	-1	11,986	-0.01%
2019/12/20	0	0.00	1	12.55	12.40	-1	11,969	-0.01%
2019/12/19	0	0.00	7	12.52	12.50	-7	12,072	-0.06%
2019/12/18	0	0.00	22.6	12.56	12.65	-22.6	11,984	-0.19%
2019/12/17	0	0.00	10	12.45	12.50	-10	11,735	-0.09%
2019/12/13	0	0.00	1.9	12.43	12.40	-1.9	11,696	-0.02%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/09	20	12.20	0	0.00	12.20	20	11,742	0.17%
2019/12/06	2	12.25	5	12.30	12.25	-3	11,693	-0.03%
2019/12/05	10	12.35	10	12.35	12.35	0	11,600	0.00%
2019/11/28	0	0.00	11.2	12.55	12.55	-11.2	11,148	-0.10%
2019/11/27	10	12.50	0	0.00	12.55	10	11,136	0.09%
2019/11/26	0	12.40	25	12.50	12.50	-25	10,997	-0.23%
2019/11/25	30	12.35	0	0.00	12.35	30	10,860	0.28%
2019/11/22	4	12.55	11	12.40	12.40	-7	10,857	-0.06%
2019/11/20	3	12.35	51	12.74	12.85	-48	10,885	-0.44%
2019/11/18	50	12.40	1.3	12.40	12.50	48.7	10,589	0.46%
2019/11/12	2	12.55	0	0.00	12.65	2	11,077	0.02%
2019/11/06	0	0.00	30	12.80	12.80	-30	11,286	-0.27%
2019/11/04	0	0.00	10	12.60	12.80	-10	10,738	-0.09%
2019/11/01	30	12.55	0	0.00	12.50	30	10,651	0.28%
2019/10/29	10	12.70	86	13.05	12.70	-76	10,954	-0.69%
2019/10/23	1	13.25	0	0.00	13.20	1	11,233	0.01%
2019/10/21	0	0.00	0.1	13.15	13.25	-0.1	11,346	0.00%
2019/10/07	0	0.00	0	12.75	12.75	0	12,237	0.00%
2019/10/01	0	0.00	1.7	13.18	13.25	-1.7	12,417	-0.01%
2019/09/27	0	0.00	12	13.05	13.00	-12	12,493	-0.10%
2019/09/26	0	0.00	0.2	13.10	13.10	-0.2	12,573	0.00%
2019/09/11	0	0.00	0	13.00	13.10	0	13,369	0.00%
2019/09/10	0	0.00	1	13.20	13.15	-1	13,246	-0.01%
2019/09/09	0	0.00	0	13.15	13.20	0	13,185	0.00%
2019/09/06	53	13.05	0	0.00	13.15	53	13,126	0.40%
2019/08/29	0	0.00	0	12.65	12.65	0	12,874	0.00%
2019/08/27	0	0.00	2	12.60	12.65	-2	12,898	-0.02%
2019/08/20	3	12.45	0	0.00	12.50	3	12,885	0.02%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/13	21	13.28	0	0.00	13.10	21	12,140	0.17%
2019/08/08	11	13.35	0	0.00	13.35	11	12,163	0.09%
2019/08/05	1	13.30	0	0.00	13.40	1	11,987	0.01%
2019/08/02	12	13.58	0	0.00	13.40	12	12,013	0.10%
2019/07/30	0	0.00	21	14.30	14.25	-21	11,591	-0.18%
2019/07/25	0	0.00	1	13.85	14.10	-1	11,566	-0.01%
2019/07/24	1	13.75	2	13.70	13.75	-1	11,420	-0.01%
2019/07/23	0	0.00	2	14.00	14.00	-2	11,295	-0.02%
2019/07/22	18	14.13	0	0.00	14.15	18	11,146	0.16%
2019/07/19	50	13.55	1	13.60	13.65	49	10,570	0.46%
2019/07/15	0	0.00	10	13.15	13.35	-10	11,357	-0.09%
2019/07/10	0	0.00	9	13.50	13.45	-9	11,847	-0.08%
2019/07/05	0	0.00	5	13.55	13.55	-5	12,131	-0.04%
2019/07/04	0	0.00	11	13.51	13.50	-11	11,989	-0.09%
2019/07/02	0	0.00	7.1	13.31	13.30	-7.1	11,767	-0.06%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/27	0	0.00	2	12.70	12.65	-2	11,223	-0.02%
2019/06/24	0	0.00	1	12.55	12.50	-1	11,265	-0.01%
2019/06/21	0	0.00	1	12.50	12.45	-1	11,358	-0.01%
2019/06/20	0	0.00	3	12.47	12.50	-3	11,438	-0.03%
2019/06/18	0	0.00	20	12.00	12.00	-20	11,207	-0.18%
2019/06/11	2	12.00	0	0.00	12.05	2	11,463	0.02%
2019/06/06	5	11.95	0	0.00	11.95	5	11,392	0.04%
2019/06/05	0	0.00	1	12.05	12.00	-1	11,442	-0.01%
2019/06/03	1	12.00	0	0.00	11.95	1	11,386	0.01%
2019/05/30	1	11.85	0	0.00	11.90	1	11,414	0.01%
2019/05/29	5	11.95	0	0.00	11.90	5	11,482	0.04%
2019/05/23	5	11.97	0	0.00	11.95	5	12,022	0.04%
2019/05/21	20	12.25	0	0.00	12.25	20	12,274	0.16%
2019/05/17	4	12.14	0	0.00	12.05	4	12,242	0.03%
2019/05/16	1	12.20	1	12.35	12.30	0	12,273	0.00%
2019/05/15	1	12.40	0	0.00	12.40	1	12,304	0.01%
2019/05/14	1	12.25	10	12.40	12.35	-9	12,283	-0.07%
2019/05/10	1	12.40	0	0.00	12.50	1	12,205	0.01%
2019/05/09	1	12.60	30	12.63	12.60	-29	12,018	-0.24%
2019/05/03	20	13.80	0	0.00	13.70	20	10,955	0.18%
2019/05/02	10	13.70	5	13.65	13.75	5	10,789	0.05%
2019/04/30	0	0.00	20	13.50	13.55	-20	10,535	-0.19%
2019/04/29	5	13.40	0	0.00	13.40	5	10,393	0.05%
2019/04/24	2	13.30	0	0.00	13.20	2	10,129	0.02%
2019/04/23	2	13.10	300	13.13	13.45	-298	10,026	-2.97%	大賣/鉅額交易
2019/04/22	5	13.35	0	0.00	13.30	5	9,816	0.05%
2019/04/18	0	0.00	23	12.68	12.60	-23	8,979	-0.26%
2019/04/17	0	0.00	1	12.70	12.70	-1	8,847	-0.01%
2019/04/16	10	12.70	2	12.65	12.65	8	8,641	0.09%
2019/04/15	0	0.00	4	12.59	12.60	-4	8,450	-0.05%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	7	12.20	0	0.00	12.20	7	8,020	0.09%
2019/04/09	0	0.00	1	12.05	12.05	-1	7,981	-0.01%
2019/04/02	0	0.00	2	11.95	11.90	-2	7,976	-0.03%
2019/03/28	2	11.60	0	0.00	11.70	2	8,008	0.02%
2019/03/26	2	11.85	0	0.00	11.85	2	8,036	0.02%
2019/03/25	4	11.98	0	0.00	11.90	4	7,976	0.05%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/21	0	0.00	1	12.20	12.15	-1	8,141	-0.01%
2019/03/20	0	0.00	4	12.15	12.15	-4	8,494	-0.05%
2019/03/19	0.3	12.15	0	0.00	12.15	0.3	8,523	0.00%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	1	12.10	12.20	-1	8,818	-0.01%
2019/03/12	0	0.00	1	12.30	12.30	-1	9,116	-0.01%
2019/03/05	101	12.32	0	0.00	12.20	101	11,745	0.86%	大買/鉅額交易
2019/03/04	50	12.40	1	12.50	12.40	49	11,900	0.41%
2019/02/27	151	12.48	1	12.60	12.45	150	11,874	1.26%	大買/鉅額交易
2019/02/25	3	12.25	1	12.35	12.25	2	11,552	0.02%
2019/02/22	0	0.00	158	12.10	12.15	-158	11,516	-1.37%	大賣/鉅額交易
2019/02/21	0	0.00	2	12.20	12.25	-2	11,478	-0.02%
2019/02/20	0.3	12.00	1	12.00	12.00	-0.8	11,234	-0.01%
2019/02/18	0	0.00	1	11.85	11.85	-1	11,257	-0.01%
2019/02/14	1	11.85	1	11.85	11.90	0	11,375	0.00%
2019/02/13	0	0.00	3	11.85	11.85	-3	11,295	-0.03%
2019/02/12	1	11.90	1	12.00	11.90	0	11,316	0.00%
2019/02/11	4	11.95	0	0.00	11.95	4	11,325	0.04%
2019/01/29	1	12.00	5	12.05	12.05	-4	11,310	-0.04%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/18	0	0.00	31	12.05	12.05	-31	11,933	-0.26%
2019/01/17	2	11.98	0	0.00	12.00	2	12,116	0.02%
2019/01/16	0	0.00	31	12.05	12.00	-31	12,202	-0.25%
2019/01/15	0	0.00	2	12.00	12.10	-2	12,229	-0.02%
2019/01/14	2	11.80	0.8	11.80	11.75	1.2	12,224	0.01%
2019/01/11	0	0.00	3	12.02	11.95	-3	12,302	-0.02%
2019/01/10	0.5	12.00	1	12.00	12.00	-0.5	12,443	0.00%
2019/01/09	4	12.05	11	12.10	12.05	-7	12,471	-0.06%
2019/01/07	2	11.80	0	0.00	11.95	2	12,443	0.02%
2019/01/04	6	11.63	1	11.60	11.60	5	12,540	0.04%
2019/01/03	4	11.89	2	11.90	11.85	2	12,761	0.02%
2018/12/27	3	12.03	0	0.00	12.00	3	12,791	0.02%
2018/12/26	0	0.00	1	11.95	11.80	-1	12,780	-0.01%
2018/12/25	1	11.95	0	0.00	11.85	1	12,773	0.01%
2018/12/24	0	0.00	2	12.15	12.15	-2	12,676	-0.02%
2018/12/22	2	12.05	2	12.05	12.05	0	12,700	0.00%
2018/12/21	2	12.20	5	12.21	12.05	-3	12,750	-0.02%
2018/12/20	0	0.00	10	12.30	12.30	-10	12,629	-0.08%
2018/12/19	0	0.00	3	12.45	12.55	-3	12,524	-0.02%
2018/12/18	4	12.55	3	12.60	12.50	1	12,435	0.01%
2018/12/17	1	12.80	3	12.78	12.85	-2	12,300	-0.02%
2018/12/14	1	12.40	5	12.45	12.50	-4	12,009	-0.03%
2018/12/13	3	12.52	2	12.30	12.50	1	12,011	0.01%
2018/12/12	0	0.00	2	12.10	12.15	-2	11,644	-0.02%
2018/12/07	1	12.00	0	0.00	12.00	1	11,284	0.01%
2018/12/06	5	11.89	0	0.00	11.90	5	11,273	0.04%
2018/12/05	1	12.25	5	12.10	12.20	-4	11,076	-0.04%
2018/12/04	2	12.20	0	0.00	12.25	2	10,963	0.02%
2018/12/03	1	11.95	16	12.06	11.95	-15	10,609	-0.14%
2018/11/30	16	11.83	20	11.90	11.65	-4	10,062	-0.04%
2018/11/29	0	0.00	2	12.20	12.00	-2	9,059	-0.02%
2018/11/28	1	11.95	2	12.13	12.15	-1	8,833	-0.01%
2018/11/27	1	11.50	0	0.00	11.75	1	8,377	0.01%
2018/11/21	0	0.00	22	11.74	11.70	-22	8,322	-0.26%
2018/11/19	0	0.00	25	11.65	11.70	-25	8,201	-0.30%
2018/11/02	10	11.35	0	0.00	11.35	10	8,002	0.12%
2018/11/01	3	11.30	15	11.35	11.25	-12	8,056	-0.15%
2018/10/31	0	0.00	2	11.50	11.40	-2	8,066	-0.02%
2018/10/29	2	11.15	280	11.21	11.15	-278	8,089	-3.44%	大賣/鉅額交易
2018/10/26	3	11.30	0	0.00	11.30	3	8,110	0.04%
2018/10/18	2	12.20	0	0.00	12.15	2	7,878	0.03%
2018/10/15	10	11.77	0	0.00	11.75	10	7,789	0.13%
2018/10/12	0	0.00	202	11.75	11.70	-202	7,777	-2.60%	大賣/鉅額交易
2018/10/11	5	11.55	0	0.00	11.55	5	7,688	0.07%
2018/10/09	200	12.55	0	0.00	12.55	200	7,394	2.70%	大買/鉅額交易
2018/10/08	0	0.00	1	12.60	12.45	-1	7,373	-0.01%
2018/10/05	0	0.00	1	12.60	12.45	-1	7,348	-0.01%
2018/10/03	0	0.00	2	13.00	12.85	-2	7,422	-0.03%
2018/10/01	0	0.00	1	12.95	13.05	-1	7,518	-0.01%
2018/09/27	0	0.00	15	12.90	13.05	-15	7,588	-0.20%
2018/09/26	0	0.00	5	12.85	12.90	-5	7,462	-0.07%
2018/09/25	0	0.00	2	12.90	12.90	-2	7,581	-0.03%
2018/09/21	0	0.00	2	12.65	12.75	-2	7,746	-0.03%
2018/09/20	1	12.60	0	0.00	12.60	1	7,933	0.01%
2018/09/19	0	0.00	32	12.68	12.70	-32	8,140	-0.39%
2018/09/13	0	0.00	1	12.30	12.35	-1	8,809	-0.01%
2018/09/11	5	12.30	0	0.00	12.30	5	8,988	0.06%
2018/09/10	0	0.00	300	12.13	12.10	-300	9,068	-3.31%	大賣/鉅額交易
2018/09/07	3	12.53	2	12.55	12.35	1	8,996	0.01%
2018/08/31	20	12.90	0	0.00	13.05	20	9,105	0.22%
2018/08/29	0	0.00	1	13.05	13.00	-1	9,103	-0.01%
2018/08/28	0	0.00	603	13.50	13.55	-603	8,936	-6.75%	大賣/鉅額交易
2018/08/27	0	0.00	1	13.40	13.40	-1	8,847	-0.01%
2018/08/20	0	0.00	1	13.30	13.10	-1	9,333	-0.01%
2018/08/17	1	13.00	0	0.00	13.00	1	9,325	0.01%
2018/08/16	0	0.00	2	13.20	13.30	-2	9,419	-0.02%
2018/08/14	0	0.00	7	13.55	13.50	-7	10,051	-0.07%
2018/08/13	1	13.65	0	0.00	13.45	1	10,142	0.01%
2018/08/08	1	14.05	0	0.00	14.15	1	10,192	0.01%
2018/08/07	0	0.00	3	14.40	14.35	-3	10,188	-0.03%
2018/08/06	0	0.00	1	14.40	14.40	-1	10,217	-0.01%
2018/08/03	0	0.00	10	13.95	14.00	-10	10,098	-0.10%
2018/08/01	2	14.15	2	14.15	14.15	0	10,196	0.00%
2018/07/30	3	13.75	503	13.85	13.75	-500	10,216	-4.89%	大賣/鉅額交易
2018/07/23	0	0.00	3	13.30	13.30	-3	10,814	-0.03%
2018/07/20	0	0.00	242	13.35	13.40	-242	11,007	-2.20%	大賣/鉅額交易
2018/07/19	2	13.35	59	13.36	13.45	-57	11,111	-0.51%
2018/07/18	12	13.39	0	0.00	13.40	12	11,359	0.11%
2018/07/13	0	0.00	11	13.10	13.10	-11	11,522	-0.10%
2018/07/12	10	12.90	0	0.00	12.90	10	11,588	0.09%
2018/07/11	1	13.05	0	0.00	13.10	1	11,641	0.01%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/05	7	13.00	0	0.00	12.90	7	11,719	0.06%
2018/07/04	0	0.00	5	13.20	13.10	-5	11,759	-0.04%
2018/06/29	3	12.90	0	0.00	13.00	3	11,668	0.03%
2018/06/27	27	13.29	0	0.00	13.05	27	11,368	0.24%
2018/06/26	1	13.35	20.2	13.35	13.30	-19.2	11,309	-0.17%
2018/06/25	1	13.85	800	13.88	13.80	-799	11,240	-7.11%	大賣/鉅額交易
2018/06/21	38	14.35	0	0.00	14.25	38	11,323	0.34%
2018/06/14	1	14.80	0	0.00	14.75	1	12,018	0.01%
2018/06/12	0	0.00	290	14.78	14.75	-290	12,633	-2.30%	大賣/鉅額交易
2018/06/11	6	14.65	0	0.00	14.65	6	12,648	0.05%
2018/06/06	0	0.00	1	14.95	14.95	-1	12,905	-0.01%
2018/06/05	0	0.00	1	15.00	15.00	-1	13,099	-0.01%
2018/06/04	90	14.95	0	0.00	14.95	90	13,119	0.69%
2018/05/31	95	14.74	0	0.00	14.85	95	13,396	0.71%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/28	0	0.00	180	15.34	15.35	-180	13,735	-1.31%	大賣/鉅額交易
2018/05/25	1	15.25	0	0.00	15.10	1	13,828	0.01%
2018/05/24	1	15.30	0	0.00	15.25	1	13,928	0.01%
2018/05/23	3	15.40	0	0.00	15.25	3	13,882	0.02%
2018/05/22	0	0.00	12	15.66	15.40	-12	13,950	-0.09%
2018/05/18	0	0.00	5	14.90	14.90	-5	13,621	-0.04%
2018/05/16	0	0.00	2	14.75	14.80	-2	14,026	-0.01%
2018/05/15	10	14.75	0	0.00	14.80	10	14,406	0.07%
2018/05/11	0	0.00	1	14.95	14.95	-1	15,437	-0.01%
2018/05/09	1	15.00	0	0.00	15.00	1	15,801	0.01%
2018/05/07	0	0.00	22	15.14	14.95	-22	15,977	-0.14%
2018/05/03	0	0.00	3	15.05	15.00	-3	15,982	-0.02%
2018/04/30	0	0.00	7	15.06	15.10	-7	16,509	-0.04%
2018/04/27	1	14.20	8	14.20	14.30	-7	16,687	-0.04%
2018/04/26	0	0.00	8	14.33	14.20	-8	17,170	-0.05%
2018/04/25	0	0.00	30	14.30	14.30	-30	17,237	-0.17%
2018/04/24	2	14.60	0	0.00	14.55	2	17,631	0.01%
2018/04/23	0	0.00	5	15.00	14.90	-5	17,802	-0.03%
2018/04/20	4	15.00	0	0.00	14.95	4	18,094	0.02%
2018/04/18	2	14.80	0	0.00	14.75	2	18,481	0.01%
2018/04/16	5	14.95	4	15.05	14.90	1	19,295	0.01%
2018/04/11	7	15.10	0	0.00	15.05	7	22,728	0.03%
2018/04/09	10	15.15	10	15.15	15.15	0	26,348	0.00%
2018/04/03	0	0.00	2	15.15	15.15	-2	28,495	-0.01%
2018/03/31	0	0.00	83	15.15	15.15	-83	28,786	-0.29%
2018/03/30	78	15.10	0	0.00	15.10	78	29,003	0.27%
2018/03/29	3	15.05	0	0.00	15.05	3	29,102	0.01%
2018/03/28	1	15.15	10	15.15	15.10	-9	29,124	-0.03%
2018/03/27	1	15.30	0	0.00	15.30	1	29,139	0.00%
2018/03/26	5	15.20	0	0.00	15.20	5	29,356	0.02%
2018/03/23	15	15.38	10	15.35	15.40	5	29,609	0.02%
2018/03/22	10	16.00	30	15.80	15.75	-20	29,682	-0.07%
2018/03/21	2	15.85	0	0.00	15.90	2	29,610	0.01%
2018/03/20	5	16.05	20	16.10	16.15	-15	29,294	-0.05%
2018/03/19	47	16.00	6	16.19	16.20	41	29,292	0.14%
2018/03/14	20	15.60	0	0.00	15.70	20	29,378	0.07%
2018/03/12	3	15.80	11	15.84	15.85	-8	31,022	-0.03%
2018/03/07	0	0.00	5	15.05	15.05	-5	32,137	-0.02%
2018/03/06	0	0.00	2.2	15.33	15.05	-2.2	32,372	-0.01%
2018/03/05	0	0.00	3	15.20	15.20	-3	32,372	-0.01%
2018/03/01	8	15.54	0	0.00	15.90	8	32,670	0.02%
2018/02/27	7	15.56	0	0.00	15.45	7	32,580	0.02%
2018/02/23	7	15.56	0	0.00	15.50	7	32,621	0.02%
2018/02/21	0	0.00	2	15.55	15.50	-2	32,819	-0.01%
2018/02/12	20	15.15	0	0.00	15.10	20	32,807	0.06%
2018/02/09	19	14.81	2	15.20	15.10	17	32,797	0.05%
2018/02/08	71	15.25	3	15.40	15.25	68	32,727	0.21%
2018/02/07	34	15.75	14	15.70	15.50	20	32,820	0.06%
2018/02/06	50	15.44	0	0.00	15.30	50	33,097	0.15%
2018/02/05	11	16.31	0	0.00	16.45	11	32,631	0.03%
2018/02/02	200	17.00	200	16.89	16.80	0	32,616	0.00%	大買/大賣/
2018/02/01	0	0.00	2	17.15	17.15	-2	32,782	-0.01%
2018/01/30	0	0.00	3	17.30	17.20	-3	33,901	-0.01%
2018/01/29	0	0.00	10	17.40	17.50	-10	33,872	-0.03%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	15	17.45	0	0.00	17.40	15	34,056	0.04%
2018/01/24	20	17.15	9	17.49	17.60	11	34,671	0.03%
2018/01/23	15	17.25	9	17.13	17.15	6	34,505	0.02%
2018/01/22	4	17.55	0	0.00	17.50	4	34,772	0.01%
2018/01/19	2	18.10	7	18.05	18.05	-5	34,455	-0.01%
2018/01/18	2	18.00	2	18.10	18.10	0	34,640	0.00%
2018/01/17	23	17.80	4	18.08	18.05	19	34,805	0.05%
2018/01/16	2	17.85	0	0.00	17.80	2	35,518	0.01%
2018/01/12	10.7	17.95	0	0.00	18.00	10.7	36,139	0.03%
2018/01/11	7	18.22	2	18.05	17.85	5	35,930	0.01%
2018/01/10	21	17.78	4	18.00	17.75	17	35,893	0.05%
2018/01/09	5	18.25	1	18.25	18.20	4	35,609	0.01%
2018/01/08	45	18.46	46	18.45	18.40	-1	35,487	0.00%
2018/01/05	27	18.51	136	18.61	18.70	-109	35,212	-0.31%	大賣/鉅額交易
2018/01/04	10.9	17.78	14	18.01	18.15	-3.1	32,858	-0.01%
2018/01/03	67	18.22	32	18.06	17.70	35	31,810	0.11%
2018/01/02	3	17.68	75.3	17.63	17.95	-72.3	29,691	-0.24%