長榮 (2603)-元富-中港券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
180.0
漲跌
▼1.5
漲幅
-0.83%
成交量
24,037張
產業
上市航運類股
4699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－元富-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中港券商分點個股進出
元富-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.1	181.16	24	179.13	180.00	-21	38,082	-0.06%
2024/05/02	35.4	187.78	12	182.08	181.50	23.4	37,955	0.06%
2024/04/30	11.1	187.18	9	188.94	189.50	2.1	37,605	0.01%
2024/04/29	59	192.03	62.1	191.37	191.50	-3.1	37,284	-0.01%
2024/04/26	29	189.13	56.7	185.57	187.00	-27.6	36,888	-0.07%
2024/04/25	28	179.00	25	180.76	181.00	3	36,262	0.01%
2024/04/24	30	176.35	43.1	178.69	180.00	-13.1	36,522	-0.04%
2024/04/23	20.1	175.30	19	173.50	173.50	1.1	36,537	0.00%
2024/04/22	29.3	177.34	36.6	180.37	174.00	-7.3	36,681	-0.02%
2024/04/19	26.3	172.60	30	175.59	172.50	-3.7	36,159	-0.01%
2024/04/18	2.1	169.26	1	169.00	168.00	1.1	36,032	0.00%
2024/04/17	4.1	170.63	0	0.00	170.50	4.1	36,093	0.01%
2024/04/16	13.1	171.78	8	171.00	170.50	5.1	36,505	0.01%
2024/04/15	6	178.47	15.1	178.47	178.00	-9.1	37,006	-0.02%
2024/04/12	3	175.16	5.2	176.18	176.50	-2.2	37,086	-0.01%
2024/04/11	7	174.43	16.3	174.70	175.00	-9.3	37,542	-0.02%
2024/04/10	3.1	171.31	0	172.00	169.00	3	38,445	0.01%
2024/04/09	2	171.00	13	170.35	171.00	-11	39,073	-0.03%
2024/04/08	5	166.50	5	167.10	168.00	0	39,673	0.00%
2024/04/03	1	166.00	7	165.43	165.00	-6	39,600	-0.02%
2024/04/02	16.1	164.62	11	166.14	165.50	5.1	39,719	0.01%
2024/04/01	24	169.29	11	167.51	167.50	13	39,542	0.03%
2024/03/29	15	175.00	14	175.29	172.00	1	39,509	0.00%
2024/03/28	12	175.29	10	176.35	176.00	2	39,026	0.01%
2024/03/27	2	174.49	27.2	174.96	175.50	-25.1	38,886	-0.06%
2024/03/26	15.1	170.33	11.1	172.32	171.50	4.1	39,666	0.01%
2024/03/25	13	172.77	18	173.61	173.50	-5	40,019	-0.01%
2024/03/22	8.1	171.87	5.1	170.90	170.00	3	40,849	0.01%
2024/03/21	80.1	180.08	60	175.01	175.00	20.1	41,611	0.05%
2024/03/20	289.3	181.38	298.3	179.41	176.00	-9	41,532	-0.02%	大買/大賣/
2024/03/19	28.2	170.17	50.8	171.53	177.00	-22.6	40,415	-0.06%
2024/03/18	25.2	164.82	25	163.26	164.50	0.2	39,780	0.00%
2024/03/15	36.6	167.72	2.1	168.49	166.50	34.6	40,039	0.09%
2024/03/14	43.2	185.49	8	183.75	183.50	35.2	38,795	0.09%
2024/03/13	214.3	191.52	210.3	192.30	191.00	4	38,018	0.01%	大買/大賣/
2024/03/12	26.1	181.14	29.1	183.78	187.50	-3	37,317	-0.01%
2024/03/11	11	180.55	1.1	180.43	180.00	9.9	36,896	0.03%
2024/03/08	48.4	179.66	56	181.58	179.50	-7.7	36,775	-0.02%
2024/03/07	10	177.00	44.1	176.76	177.50	-34.1	36,257	-0.09%
2024/03/06	19	171.76	2	172.75	171.50	17	35,864	0.05%
2024/03/05	16	172.28	18	174.00	173.50	-2	35,697	-0.01%
2024/03/04	8	162.88	4	168.00	172.00	4	35,258	0.01%
2024/03/01	2	164.00	2.2	165.95	165.00	-0.2	34,722	0.00%
2024/02/29	9	165.00	18.4	165.37	165.50	-9.4	34,435	-0.03%
2024/02/27	9	159.94	5	161.40	159.50	4	33,938	0.01%
2024/02/26	1	158.50	0	0.00	160.00	1	33,830	0.00%
2024/02/23	5	159.20	13	162.81	159.50	-8	33,829	-0.02%
2024/02/22	20	162.50	26.4	161.05	162.50	-6.3	33,543	-0.02%
2024/02/21	31	155.26	27	156.19	155.00	4	32,882	0.01%
2024/02/20	18	152.06	23.2	152.97	153.50	-5.2	32,583	-0.02%
2024/02/19	5	147.40	3	149.00	149.00	2	32,553	0.01%
2024/02/16	90	150.92	93	148.52	148.00	-3	32,785	-0.01%
2024/02/15	6.3	147.21	6	146.83	149.00	0.3	33,361	0.00%
2024/02/05	0	0.00	4	152.50	152.00	-4	33,037	-0.01%
2024/02/02	15.4	151.45	5	151.10	150.00	10.4	32,998	0.03%
2024/02/01	29	156.50	40	154.74	157.00	-11	32,542	-0.03%
2024/01/31	53	151.29	50	150.69	150.50	3	32,117	0.01%
2024/01/30	6	151.50	4	152.50	151.50	2	32,035	0.01%
2024/01/29	12	150.88	10	151.50	151.50	2	32,167	0.01%
2024/01/26	11	150.91	7	151.50	151.00	4	32,157	0.01%
2024/01/25	9	152.33	33	151.74	151.50	-24	32,011	-0.07%
2024/01/24	7	154.50	10	155.50	153.50	-3	31,874	-0.01%
2024/01/23	83	153.23	80	152.50	152.50	3	31,848	0.01%
2024/01/22	15	150.37	12	150.75	152.50	3	31,840	0.01%
2024/01/19	13	154.81	13	155.42	155.00	0	31,526	0.00%
2024/01/18	72	155.12	80	156.14	158.00	-8	31,319	-0.03%
2024/01/17	23	151.72	22	152.02	152.50	1	30,863	0.00%
2024/01/16	149	157.09	123	153.53	153.50	26	30,351	0.09%	大買/大賣/
2024/01/15	90.4	157.38	96	158.77	158.50	-5.6	29,887	-0.02%
2024/01/12	116	154.05	120	155.46	156.50	-4	29,552	-0.01%	大買/大賣/
2024/01/11	10	149.05	11	149.27	149.00	-1	28,933	0.00%
2024/01/10	82.1	148.25	48.2	149.04	148.00	33.9	28,833	0.12%
2024/01/09	43	150.69	39	151.94	151.50	4	28,159	0.01%
2024/01/08	78	160.85	79	161.49	160.50	-1	27,201	0.00%
2024/01/05	132	161.64	162.1	162.73	162.50	-30.1	26,660	-0.11%	大買/大賣/
2024/01/04	165	159.25	168.2	161.27	161.00	-3.1	26,027	-0.01%	大買/大賣/
2024/01/03	77	154.11	80.5	154.71	155.00	-3.5	25,080	-0.01%
2024/01/02	121	151.31	123	151.58	151.00	-2	24,376	-0.01%	大買/大賣/
2023/12/29	51	142.79	53.6	143.60	143.50	-2.6	23,571	-0.01%
2023/12/28	81	146.62	68	143.12	143.00	13	23,503	0.06%
2023/12/27	74	149.30	77	148.91	147.00	-3	23,295	-0.01%
2023/12/26	49	145.59	44	145.14	146.50	5	23,118	0.02%
2023/12/25	48	144.57	63	142.96	142.00	-15	22,603	-0.07%
2023/12/22	48	151.66	63.1	152.31	153.00	-15.1	21,338	-0.07%
2023/12/21	79.2	149.55	67.8	150.62	152.00	11.4	20,511	0.06%
2023/12/20	44	146.63	30.2	147.17	148.00	13.8	19,284	0.07%
2023/12/19	83	144.12	89	145.33	147.00	-6	18,551	-0.03%
2023/12/18	59	139.97	53.4	140.93	141.50	5.6	17,480	0.03%
2023/12/15	1	134.45	12.7	133.02	134.00	-11.7	16,324	-0.07%
2023/12/14	2	128.75	2	128.50	129.00	0	15,980	0.00%
2023/12/13	5	127.60	1.2	128.46	129.50	3.8	16,287	0.02%
2023/12/12	3	128.83	21.6	127.06	129.00	-18.6	17,166	-0.11%
2023/12/11	3	120.50	7.2	120.63	122.00	-4.2	16,528	-0.03%
2023/12/08	1	117.50	2	117.75	118.50	-1	16,123	-0.01%
2023/12/07	4	115.63	0	0.00	115.50	4	16,004	0.02%
2023/12/06	1	116.00	0.6	117.17	117.00	0.4	16,028	0.00%
2023/12/05	14.3	118.75	23	117.78	117.50	-8.7	15,952	-0.05%
2023/12/04	4	116.50	6.2	117.43	118.50	-2.2	15,627	-0.01%
2023/12/01	0.1	114.00	1	113.50	114.50	-0.9	15,074	-0.01%
2023/11/30	2.1	111.99	0	0.00	112.00	2.1	15,019	0.01%
2023/11/28	2.4	113.58	0	0.00	114.00	2.4	14,999	0.02%
2023/11/27	1	113.49	2	113.50	113.50	-1	14,933	-0.01%
2023/11/24	0	0.00	3	112.83	113.00	-3	14,895	-0.02%
2023/11/22	9	112.28	0	0.00	112.00	9	14,926	0.06%
2023/11/21	2	113.00	0	0.00	113.50	2	14,894	0.01%
2023/11/20	1	114.00	2	114.00	114.00	-1	14,878	-0.01%
2023/11/17	2	115.00	1.1	116.50	115.00	1	14,806	0.01%
2023/11/16	1	116.00	12	117.00	117.00	-11	14,770	-0.07%
2023/11/15	18	114.81	19.1	115.08	115.50	-1.1	14,653	-0.01%
2023/11/14	28	114.09	62	114.12	114.00	-34	15,129	-0.22%
2023/11/10	2	109.00	1	109.50	109.00	1	14,845	0.01%
2023/11/09	9	108.00	0	0.00	109.00	9	14,856	0.06%
2023/11/08	1	109.00	0	0.00	107.50	1	15,081	0.01%
2023/11/07	1	108.50	2	108.75	108.50	-1	15,173	-0.01%
2023/11/06	3	109.17	2	108.50	109.00	1	15,305	0.01%
2023/11/03	6	113.00	2	113.00	113.00	4	15,267	0.03%
2023/11/02	3	110.33	2	109.75	110.50	1	15,404	0.01%
2023/11/01	5	108.80	0	0.00	109.00	5	15,818	0.03%
2023/10/31	0	0.00	5	108.40	107.50	-5	16,245	-0.03%
2023/10/30	0	0.00	1	109.50	110.00	-1	16,294	-0.01%
2023/10/27	0	107.50	0	0.00	108.00	0	16,352	0.00%
2023/10/26	6	106.50	0	0.00	106.50	6	16,883	0.04%
2023/10/24	0	103.50	0	0.00	105.00	0	17,749	0.00%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/19	1	103.00	0	0.00	103.50	1	18,547	0.01%
2023/10/18	3.3	103.30	1	103.00	102.50	2.3	18,937	0.01%
2023/10/17	1	104.00	0.2	104.00	103.00	0.8	19,151	0.00%
2023/10/16	2	103.51	1.8	104.00	104.00	0.2	19,727	0.00%
2023/10/13	2	104.50	0	0.00	105.00	2	20,186	0.01%
2023/10/12	2	105.50	1	104.00	106.00	1	20,497	0.00%
2023/10/11	9	104.78	2	104.00	103.50	7	20,907	0.03%
2023/10/03	2	111.25	6	112.33	110.50	-4	22,392	-0.02%
2023/10/02	13	113.04	1	113.00	113.50	12	22,820	0.05%
2023/09/28	0	0.00	5	116.30	116.00	-5	23,131	-0.02%
2023/09/27	0	115.50	3	115.00	116.00	-3	24,267	-0.01%
2023/09/26	1	116.00	0	0.00	115.50	1	27,344	0.00%
2023/09/25	1	114.50	1.1	114.50	116.00	-0.1	28,400	0.00%
2023/09/22	1	114.50	2	114.50	114.50	-1	30,676	0.00%
2023/09/21	5	116.50	4	115.25	115.50	1	32,343	0.00%
2023/09/20	21	117.64	22.1	117.52	117.50	-1.1	32,854	0.00%
2023/09/19	18	115.25	11	116.36	116.00	7	33,020	0.02%
2023/09/18	9	119.00	23	117.98	117.00	-14	33,391	-0.04%
2023/09/15	27	114.82	51	115.48	118.50	-24	33,494	-0.07%
2023/09/14	0	0.00	2	108.50	109.50	-2	32,626	-0.01%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/11	1	105.50	1	106.00	106.50	0	33,978	0.00%
2023/09/08	10	107.00	10	107.00	107.00	0	34,493	0.00%
2023/09/06	3	107.33	2	107.50	107.00	1	35,038	0.00%
2023/09/05	11	107.95	31	107.50	108.50	-20	35,164	-0.06%
2023/09/04	1	106.00	15	107.00	107.50	-14	35,576	-0.04%
2023/09/01	1	106.00	0	0.00	105.50	1	35,625	0.00%
2023/08/31	3	105.50	0.5	105.50	106.50	2.5	35,862	0.01%
2023/08/29	1.5	105.50	2	105.25	105.50	-0.5	36,398	0.00%
2023/08/28	1	104.51	0	0.00	105.00	1	36,584	0.00%
2023/08/25	0	0.00	2	106.00	105.50	-2	36,830	-0.01%
2023/08/24	1	106.50	0.1	106.00	106.00	0.9	37,012	0.00%
2023/08/23	5	106.50	5	106.50	106.50	0	37,332	0.00%
2023/08/22	15	106.33	26	106.50	106.50	-11	37,581	-0.03%
2023/08/21	14	106.93	14	105.18	105.00	0	37,731	0.00%
2023/08/18	21	107.79	14	108.68	107.00	7	37,575	0.02%
2023/08/17	10	103.50	7	104.86	106.00	3	36,942	0.01%
2023/08/16	12	105.25	10	104.00	104.00	2	36,917	0.01%
2023/08/15	10	106.70	5	106.10	106.00	5	36,768	0.01%
2023/08/14	1	106.00	15	106.50	106.50	-14	36,783	-0.04%
2023/08/11	1	106.99	1	105.00	108.00	0	36,707	0.00%
2023/08/10	9	105.94	5	106.00	107.00	4	36,734	0.01%
2023/08/09	3	107.50	3	108.00	106.50	0	36,859	0.00%
2023/08/08	10	107.50	9.1	107.23	107.50	0.9	36,719	0.00%
2023/08/07	11	106.09	4	106.13	106.50	7	36,651	0.02%
2023/08/04	15	106.17	16	107.94	109.00	-1	36,474	0.00%
2023/08/02	5	104.00	0	0.00	105.00	5	36,055	0.01%
2023/08/01	11	105.05	4	105.00	105.50	7	35,949	0.02%
2023/07/31	28.7	107.49	21	104.45	104.00	7.7	35,838	0.02%
2023/07/28	12.1	107.21	23.7	107.17	107.50	-11.7	35,459	-0.03%
2023/07/27	2	102.75	5.1	102.71	103.00	-3	35,471	-0.01%
2023/07/26	7	102.64	9.1	102.01	102.00	-2.1	35,888	-0.01%
2023/07/25	2.2	100.00	11	99.77	99.70	-8.8	35,577	-0.02%
2023/07/24	17	99.24	1	100.50	99.30	16	35,591	0.04%
2023/07/21	16	101.41	13	100.92	101.00	3	35,463	0.01%
2023/07/20	4	100.50	6.1	100.04	101.00	-2.1	35,242	-0.01%
2023/07/19	19.5	98.93	2	100.40	98.10	17.5	34,939	0.05%
2023/07/18	15	99.39	16	100.21	98.60	-1	34,607	0.00%
2023/07/17	14	98.01	9	97.93	98.40	5	34,323	0.01%
2023/07/14	33.4	97.50	19	97.05	96.50	14.4	34,205	0.04%
2023/07/13	19	97.70	8.5	97.44	95.90	10.5	34,165	0.03%
2023/07/12	12.1	100.50	7	100.57	100.50	5.1	33,790	0.02%
2023/07/11	22.1	104.47	1	104.50	104.00	21.1	33,810	0.06%
2023/07/10	3.1	104.53	1.4	105.93	104.50	1.7	33,576	0.00%
2023/07/07	12.1	107.21	13	107.96	108.00	-1	33,543	0.00%
2023/07/06	19.1	106.21	2	106.50	106.50	17.1	33,027	0.05%
2023/07/05	12.1	105.95	19	104.92	107.00	-6.9	32,746	-0.02%
2023/07/04	73.7	107.34	32.7	106.94	105.50	41	31,898	0.13%
2023/07/03	9.1	100.40	16.9	101.47	102.50	-7.8	28,846	-0.03%
2023/06/30	17.4	92.30	36.2	92.31	93.50	-18.8	27,771	-0.07%
2023/06/29	26.5	154.40	36.5	154.32	155.00	-10	25,531	-0.04%
2023/06/28	11.3	157.67	1	157.50	157.50	10.3	23,792	0.04%
2023/06/27	5	161.60	12.9	161.61	161.00	-7.8	23,207	-0.03%
2023/06/26	10	160.50	12	159.92	160.00	-2	22,956	-0.01%
2023/06/21	6	159.91	8	159.75	158.00	-2	22,405	-0.01%
2023/06/20	2.1	162.52	2	163.00	162.50	0.1	22,028	0.00%
2023/06/19	16.1	162.62	2.1	162.76	162.00	14	21,797	0.06%
2023/06/16	5	165.10	18.1	164.86	166.00	-13.1	21,478	-0.06%
2023/06/15	3.2	162.95	11	163.36	162.00	-7.9	21,093	-0.04%
2023/06/14	4	160.50	27.1	160.50	161.50	-23.1	21,133	-0.11%
2023/06/13	0	0.00	19	156.18	157.00	-19	21,751	-0.09%
2023/06/12	2	153.00	11	155.45	155.50	-9	23,770	-0.04%
2023/06/09	1.1	154.95	0	0.00	155.00	1.1	24,470	0.00%
2023/06/08	16.4	153.25	13.1	154.50	154.00	3.3	24,993	0.01%
2023/06/06	3	151.00	0	0.00	151.50	3	26,019	0.01%
2023/06/05	2	151.00	3	151.00	151.00	-1	26,045	0.00%
2023/06/02	2	153.50	4	152.63	152.50	-2	26,017	-0.01%
2023/06/01	3.2	153.33	0	0.00	153.50	3.2	26,177	0.01%
2023/05/31	3	154.33	1	156.50	153.00	2	26,502	0.01%
2023/05/30	0	0.00	2	155.50	153.50	-2	26,649	-0.01%
2023/05/29	0	156.50	37	157.01	157.00	-37	26,666	-0.14%
2023/05/26	0.1	151.00	4.1	152.50	152.50	-4	26,727	-0.01%
2023/05/25	0.1	150.50	0	0.00	150.00	0.1	26,905	0.00%
2023/05/24	13	151.50	1.1	151.55	151.50	11.9	27,177	0.04%
2023/05/23	0.1	152.00	0	0.00	151.50	0.1	27,736	0.00%
2023/05/22	2	153.50	1	153.00	153.50	1	27,619	0.00%
2023/05/18	1.4	151.79	2	152.00	151.00	-0.6	27,342	0.00%
2023/05/17	9.3	151.66	4	151.00	151.00	5.3	27,418	0.02%
2023/05/16	3	151.50	0	151.50	151.00	3	27,540	0.01%
2023/05/15	0	0.00	1	152.50	152.50	-1	27,598	0.00%
2023/05/12	2	151.50	1	152.50	152.50	1	27,656	0.00%
2023/05/11	3	152.17	0	0.00	151.00	3	27,729	0.01%
2023/05/10	11	153.50	24	155.17	155.00	-13	27,613	-0.05%
2023/05/09	0	0.00	5	151.10	151.00	-5	27,411	-0.02%
2023/05/08	7	150.14	6	151.00	151.00	1	27,731	0.00%
2023/05/05	4	151.00	1	151.50	151.50	3	28,099	0.01%
2023/05/04	3.1	151.50	1	152.00	150.50	2.1	28,367	0.01%
2023/05/03	57.6	151.59	11	150.00	150.00	46.6	28,270	0.16%
2023/05/02	30.2	155.34	1.2	155.58	155.50	29	27,680	0.10%
2023/04/28	2.6	161.81	0	0.00	161.50	2.6	27,264	0.01%
2023/04/27	5	159.80	0	0.00	159.00	5	27,278	0.02%
2023/04/26	10.1	160.00	0	0.00	160.00	10.1	27,299	0.04%
2023/04/25	10	163.00	0	0.00	162.00	10	27,227	0.04%
2023/04/24	0.2	165.50	4	165.00	165.00	-3.9	27,297	-0.01%
2023/04/21	17	166.71	4	167.50	166.00	13	27,427	0.05%
2023/04/20	14	168.75	7	170.50	170.50	7	27,297	0.03%
2023/04/19	2	170.00	1	169.00	168.00	1	27,522	0.00%
2023/04/18	22	173.29	24	170.40	170.00	-2	27,398	-0.01%
2023/04/17	12	173.00	18	174.14	174.50	-6	27,159	-0.02%
2023/04/14	3	170.00	12.1	169.62	170.00	-9.1	26,921	-0.03%
2023/04/13	11	165.55	13	166.81	166.50	-2	26,615	-0.01%
2023/04/12	5	167.00	6.1	167.00	166.50	-1.1	26,726	0.00%
2023/04/11	10	164.00	13	165.69	164.50	-3	26,529	-0.01%
2023/04/10	8	165.25	2	165.00	163.50	6	26,684	0.02%
2023/04/07	2.4	163.21	11	162.27	163.50	-8.6	26,603	-0.03%
2023/04/06	4	158.50	2	160.00	158.00	2	26,571	0.01%
2023/03/31	9	158.61	15	158.60	158.50	-6	26,943	-0.02%
2023/03/30	10.3	159.98	10	158.00	158.00	0.3	27,792	0.00%
2023/03/29	2.4	161.07	0	0.00	158.50	2.4	28,237	0.01%
2023/03/28	0	160.92	0	0.00	160.50	0	28,697	0.00%
2023/03/27	17	158.18	13	159.85	161.00	4	29,204	0.01%
2023/03/24	2	159.50	2.3	160.00	160.50	-0.3	30,143	0.00%
2023/03/23	9	158.50	1	159.00	159.50	8	30,253	0.03%
2023/03/22	1	160.50	17	161.53	161.50	-16	30,188	-0.05%
2023/03/21	9	161.83	8	160.69	160.50	1	30,206	0.00%
2023/03/20	23	163.76	10	164.50	162.00	13	30,099	0.04%
2023/03/17	21	161.10	12	161.67	162.00	9	29,846	0.03%
2023/03/16	41.5	162.61	30	160.18	159.50	11.5	29,571	0.04%
2023/03/15	119	175.55	109.1	170.55	167.00	9.9	28,621	0.03%	大買/大賣/
2023/03/14	6	166.33	10.4	169.73	171.00	-4.4	26,668	-0.02%
2023/03/13	23	166.20	11	168.32	170.50	12	25,971	0.05%
2023/03/10	62	165.49	49	165.50	165.00	13	25,495	0.05%
2023/03/09	0	0.00	3	163.67	164.50	-3	24,452	-0.01%
2023/03/08	33	162.39	32	161.09	161.00	1	24,366	0.00%
2023/03/07	21	162.64	20	164.25	166.00	1	24,298	0.00%
2023/03/06	31.3	163.96	37	164.39	164.50	-5.7	24,396	-0.02%
2023/03/03	37	160.22	47	162.01	163.00	-10	24,567	-0.04%
2023/03/02	20	158.75	41	160.30	160.50	-21	24,620	-0.09%
2023/03/01	41	156.35	40	156.00	156.00	1	24,421	0.00%
2023/02/24	16	156.25	10	158.00	157.00	6	24,337	0.02%
2023/02/23	0	0.00	16	157.44	158.00	-16	24,160	-0.07%
2023/02/22	21	154.48	15.2	152.69	152.50	5.8	23,941	0.02%
2023/02/21	1	155.00	13.8	154.40	155.00	-12.8	23,692	-0.05%
2023/02/20	0.1	147.00	3	147.00	147.00	-2.9	23,485	-0.01%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/15	16.9	146.73	1	149.00	146.50	15.9	25,323	0.06%
2023/02/14	3	147.17	6.1	147.92	149.00	-3.1	25,695	-0.01%
2023/02/13	10	143.50	12.4	143.90	143.50	-2.4	25,862	-0.01%
2023/02/10	1.1	147.00	3	150.00	147.00	-1.9	26,416	-0.01%
2023/02/09	4	150.50	1	152.00	150.00	3	26,872	0.01%
2023/02/08	2	151.50	0.8	151.50	151.50	1.2	27,255	0.00%
2023/02/07	2.1	151.02	0	151.50	151.00	2.1	27,677	0.01%
2023/02/06	25.4	152.73	22	151.09	151.00	3.4	28,290	0.01%
2023/02/03	35.1	158.14	28.2	157.54	157.00	6.9	28,298	0.02%
2023/02/02	2	155.00	48.1	155.35	156.00	-46.1	28,433	-0.16%
2023/02/01	15	151.70	2	153.00	152.00	13	28,501	0.05%
2023/01/31	25	152.20	22	152.05	152.00	3	28,789	0.01%
2023/01/30	10.2	150.51	13	150.62	150.50	-2.8	29,351	-0.01%
2023/01/17	28	153.66	16	152.59	152.50	12	29,516	0.04%
2023/01/16	6.1	150.09	0	0.00	151.50	6.1	29,949	0.02%
2023/01/13	1	152.50	0	0.00	152.50	1	30,224	0.00%
2023/01/12	8	153.63	0	0.00	152.50	8	31,040	0.03%
2023/01/11	9	157.00	6	158.75	156.50	3	31,456	0.01%
2023/01/09	19.1	154.90	15	155.17	155.00	4.1	33,062	0.01%
2023/01/06	0.1	157.50	3	158.50	159.00	-2.9	33,377	-0.01%
2023/01/05	6	157.33	8	159.69	156.50	-2	33,744	-0.01%
2023/01/04	17	158.35	10	156.00	156.00	7	34,379	0.02%
2023/01/03	17	161.79	10	162.80	160.00	7	34,692	0.02%
2022/12/30	10	162.50	25	162.66	163.00	-15	34,774	-0.04%
2022/12/29	7	159.79	0.5	160.00	160.00	6.5	35,206	0.02%
2022/12/28	1	159.00	0	0.00	159.00	1	35,835	0.00%
2022/12/27	5	166.00	1	166.00	162.50	4	36,335	0.01%
2022/12/26	1	162.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	4.1	166.40	1	165.50	167.50	3.1	37,680	0.01%
2022/12/22	43	168.03	46.6	170.15	171.50	-3.6	37,869	-0.01%
2022/12/21	9	163.61	11.1	163.82	164.00	-2	37,883	-0.01%
2022/12/20	4.1	160.23	2.1	162.29	158.50	2	38,220	0.01%
2022/12/19	15	164.93	5.1	164.47	162.00	10	38,917	0.03%
2022/12/16	5	166.10	49.3	164.35	164.00	-44.3	39,083	-0.11%
2022/12/15	1	157.00	10.2	155.45	157.00	-9.2	38,991	-0.02%
2022/12/14	30.2	152.78	18	152.00	152.00	12.2	39,638	0.03%
2022/12/13	12	154.00	14	155.57	155.00	-2	40,008	0.00%
2022/12/12	7	154.50	7.1	154.78	154.50	-0.1	40,766	0.00%
2022/12/09	14	154.00	17	152.59	154.50	-3	41,625	-0.01%
2022/12/08	3	150.00	3	151.33	151.00	0	42,498	0.00%
2022/12/07	6.6	151.02	16	152.25	151.50	-9.4	44,222	-0.02%
2022/12/06	17.3	156.86	24	154.38	152.50	-6.7	44,704	-0.02%
2022/12/05	17	160.18	13	160.35	159.00	4	45,493	0.01%
2022/12/02	15.3	160.51	25	158.70	158.50	-9.7	45,703	-0.02%
2022/12/01	26	165.29	13	162.92	162.00	13	46,812	0.03%
2022/11/30	10	161.50	15	162.83	163.00	-5	46,930	-0.01%
2022/11/29	18.1	157.42	18.1	159.20	161.00	0	47,245	0.00%
2022/11/28	50.1	159.87	48	158.53	157.50	2.1	47,987	0.00%
2022/11/25	39.1	161.13	25.7	162.57	160.50	13.4	48,129	0.03%
2022/11/24	0	0.00	56.6	157.71	161.00	-56.6	48,659	-0.12%
2022/11/23	1	152.00	9.1	153.33	153.50	-8.1	48,593	-0.02%
2022/11/21	26.1	149.04	23.4	147.65	147.50	2.7	49,966	0.01%
2022/11/18	15.1	153.34	13	151.35	150.50	2.1	50,925	0.00%
2022/11/17	34	154.47	24	155.19	154.00	10	52,546	0.02%
2022/11/16	40	154.36	41.5	155.63	154.50	-1.5	53,035	0.00%
2022/11/15	44.1	154.94	26	154.62	155.00	18.1	54,115	0.03%
2022/11/14	15	153.00	58.2	154.68	155.50	-43.2	55,197	-0.08%
2022/11/11	36.4	152.33	31	151.97	150.00	5.4	56,578	0.01%
2022/11/10	12	147.75	27.8	149.81	151.00	-15.8	57,418	-0.03%
2022/11/09	32.2	148.38	20.2	148.61	148.50	12	58,833	0.02%
2022/11/08	20	145.33	46.1	148.53	147.50	-26.1	59,257	-0.04%
2022/11/07	42	142.98	56.2	143.45	143.50	-14.2	59,292	-0.02%
2022/11/04	9	138.22	16.1	136.81	139.00	-7.1	59,938	-0.01%
2022/11/03	38.1	133.87	11.8	134.16	135.00	26.3	60,344	0.04%
2022/11/02	33.1	138.51	19.2	139.36	137.00	13.9	61,818	0.02%
2022/11/01	16	136.22	3	134.67	135.00	13	62,196	0.02%
2022/10/31	17	135.15	42	135.17	137.50	-25	62,743	-0.04%
2022/10/28	32.1	138.66	26	139.29	137.50	6.1	62,905	0.01%
2022/10/27	41	140.66	19.1	139.38	142.50	21.9	63,650	0.03%
2022/10/26	8.1	138.37	7	138.29	139.00	1.1	64,661	0.00%
2022/10/25	10	139.00	11	139.86	139.00	-1	65,425	0.00%
2022/10/24	14	138.89	10.1	141.79	137.50	3.9	66,456	0.01%
2022/10/21	10	137.05	14.8	137.43	135.50	-4.8	67,585	-0.01%
2022/10/20	20.1	134.18	20	135.45	137.00	0.1	67,859	0.00%
2022/10/19	23	143.85	49.3	144.54	144.00	-26.3	68,054	-0.04%
2022/10/18	21	141.60	10.1	142.75	141.00	10.9	68,950	0.02%
2022/10/17	48.3	141.15	28	139.21	140.00	20.3	69,802	0.03%
2022/10/14	11	149.55	38.2	151.62	152.50	-27.2	70,879	-0.04%
2022/10/13	22	147.02	14	146.29	144.50	8	71,431	0.01%
2022/10/12	66.1	150.56	34	149.43	147.00	32.1	73,758	0.04%
2022/10/11	21	155.05	23	156.89	156.00	-2	74,873	0.00%
2022/10/07	10	155.55	4	155.13	155.50	6	76,526	0.01%
2022/10/06	39.1	151.87	37.1	153.24	155.50	2	79,300	0.00%
2022/10/05	14	155.29	33.2	155.29	155.50	-19.2	80,642	-0.02%
2022/10/04	35.2	152.20	23	150.91	150.50	12.2	82,828	0.01%
2022/10/03	8	150.38	17.6	151.45	149.50	-9.6	84,746	-0.01%
2022/09/30	3	141.00	7.1	143.52	146.00	-4.1	89,404	0.00%
2022/09/29	3.1	146.64	26.1	149.98	144.00	-23	92,868	-0.02%
2022/09/28	32.1	148.64	29	145.26	144.00	3.1	95,013	0.00%
2022/09/27	6.2	152.23	15.2	151.52	153.50	-9	96,326	-0.01%
2022/09/26	35.1	147.62	13.4	148.29	145.50	21.7	98,920	0.02%
2022/09/23	1	159.00	9.9	159.06	158.00	-8.9	101,954	-0.01%
2022/09/22	23.8	159.83	19.6	157.58	156.00	4.2	103,290	0.00%
2022/09/21	33.3	170.14	27.2	169.55	166.50	6.1	105,540	0.01%
2022/09/20	17	170.09	17.1	171.84	172.50	-0.1	106,936	0.00%
2022/09/19	27.1	177.95	30.9	170.55	169.00	-3.8	109,423	0.00%
2022/09/06	32.5	81.06	8.3	80.80	80.80	24.2	109,750	0.02%
2022/09/05	5.1	80.30	13	80.16	80.00	-8	110,450	-0.01%
2022/09/02	56.3	82.00	46	82.67	79.70	10.3	111,134	0.01%
2022/09/01	9.2	86.82	2	86.90	86.20	7.2	110,104	0.01%
2022/08/31	3.1	87.39	163	87.61	88.30	-159.9	111,154	-0.14%	大賣/鉅額交易
2022/08/30	1	87.90	18	88.22	88.00	-17	110,653	-0.02%
2022/08/29	32.6	87.67	2	88.15	87.90	30.6	110,637	0.03%
2022/08/26	13	94.15	28	93.79	93.50	-15	110,403	-0.01%
2022/08/25	9	93.40	16	93.42	93.20	-7	110,452	-0.01%
2022/08/24	35.1	93.94	24	92.32	92.10	11.1	110,843	0.01%
2022/08/23	24	95.20	11	95.27	95.10	13	111,196	0.01%
2022/08/22	63.4	95.57	45.1	95.70	95.00	18.3	111,536	0.02%
2022/08/19	22.1	98.06	10	98.80	98.00	12.1	111,307	0.01%
2022/08/18	3.1	98.36	5	98.70	97.80	-1.9	111,482	0.00%
2022/08/17	17.1	98.97	16.1	99.60	98.30	1	111,900	0.00%
2022/08/16	57.4	98.45	64	98.05	97.10	-6.7	112,179	-0.01%
2022/08/15	76.2	100.99	35	99.55	99.50	41.2	113,986	0.04%
2022/08/12	22.1	103.30	31	103.84	104.00	-8.9	113,201	-0.01%
2022/08/11	68.1	104.67	70	103.09	103.00	-1.9	114,580	0.00%
2022/08/10	29	104.28	5	103.80	103.00	24	113,853	0.02%
2022/08/09	52	101.81	58.1	103.67	105.00	-6.1	113,610	-0.01%
2022/08/08	66	98.57	95	100.09	101.00	-29	113,561	-0.03%
2022/08/05	32	96.56	98.2	98.24	99.20	-66.2	112,786	-0.06%
2022/08/04	27	92.64	36	93.27	94.00	-9	112,735	-0.01%
2022/08/03	33.1	93.80	9.1	93.60	93.20	24	113,100	0.02%
2022/08/02	29.1	93.32	20	93.94	93.30	9.1	114,082	0.01%
2022/08/01	11	96.13	4	96.43	96.60	7	114,967	0.01%
2022/07/29	36	95.24	58	95.82	95.50	-22	116,058	-0.02%
2022/07/28	30	92.82	24	92.78	92.00	6	116,037	0.01%
2022/07/27	4	92.95	16.1	93.23	94.00	-12.1	116,797	-0.01%
2022/07/26	28.1	91.47	22	91.72	91.70	6.1	116,958	0.01%
2022/07/25	56	92.41	22	92.09	92.10	34	117,984	0.03%
2022/07/22	12	94.17	21	94.16	94.20	-9	117,754	-0.01%
2022/07/21	40	91.77	65	92.26	93.00	-25	117,727	-0.02%
2022/07/20	19	91.16	15	89.77	89.70	4	116,996	0.00%
2022/07/19	24	91.16	28	91.17	91.60	-4	117,778	0.00%
2022/07/18	31	89.99	32	89.93	89.30	-1	117,285	0.00%
2022/07/15	33	89.78	35.3	90.29	89.30	-2.3	117,712	0.00%
2022/07/14	23.3	89.74	13	89.35	90.60	10.3	118,086	0.01%
2022/07/13	5.1	88.35	16	88.90	87.10	-10.9	117,449	-0.01%
2022/07/12	30	88.12	34	86.40	86.10	-4	116,723	0.00%
2022/07/11	54	92.89	58	93.08	92.30	-4	115,616	0.00%
2022/07/08	87	92.92	79	93.78	92.70	8	115,425	0.01%
2022/07/07	35	86.99	49	87.62	88.40	-14	114,229	-0.01%
2022/07/06	138.1	86.45	40	87.62	85.80	98.1	113,418	0.09%	大買/
2022/07/05	64	86.95	89	85.27	87.70	-25	112,527	-0.02%
2022/07/04	63	81.01	77	81.76	82.50	-14	110,875	-0.01%
2022/07/01	117.1	82.69	70.2	82.22	79.80	46.9	109,978	0.04%	大買/
2022/06/30	156.2	86.33	50	85.65	84.60	106.2	108,135	0.10%	大買/鉅額交易
2022/06/29	113.2	92.48	79.3	93.57	89.00	33.9	106,524	0.03%	大買/
2022/06/28	118	107.68	165	108.06	108.50	-47	101,371	-0.05%	大買/大賣/
2022/06/27	62	107.16	29	105.76	108.50	33	97,932	0.03%
2022/06/24	45.2	99.84	168.4	100.07	98.70	-123.2	96,001	-0.13%	大賣/鉅額交易
2022/06/23	37.7	98.63	48	101.24	96.10	-10.3	95,217	-0.01%
2022/06/22	94.1	104.80	93	105.40	102.00	1.1	94,380	0.00%
2022/06/21	34.1	109.71	18	110.89	110.00	16.1	91,420	0.02%
2022/06/20	57.2	113.64	71.1	110.79	109.50	-14	90,332	-0.02%
2022/06/17	35.3	119.52	40.3	119.42	119.50	-5	88,054	-0.01%
2022/06/16	99.4	125.09	79	121.61	119.50	20.4	87,782	0.02%
2022/06/15	19	130.84	39	129.72	128.00	-20	87,290	-0.02%
2022/06/14	30.1	130.03	58	130.11	131.50	-28	91,019	-0.03%
2022/06/13	35.2	132.91	70.2	132.32	130.50	-35.1	98,088	-0.04%
2022/06/10	24.3	138.59	12	138.96	139.00	12.3	101,235	0.01%
2022/06/09	54.8	140.80	28	140.32	140.00	26.8	103,838	0.03%
2022/06/08	28	145.38	36.1	145.07	145.50	-8.1	105,150	-0.01%
2022/06/07	0.2	144.26	1	144.00	144.50	-0.8	108,405	0.00%
2022/06/06	29.3	146.90	50.2	146.12	143.50	-20.9	112,216	-0.02%
2022/06/02	24.1	143.46	14.2	144.85	144.50	9.9	117,494	0.01%
2022/06/01	23.7	143.79	37	143.38	144.50	-13.4	122,507	-0.01%
2022/05/31	47.4	142.29	39	140.72	140.50	8.4	128,602	0.01%
2022/05/30	17.3	145.34	16.3	144.11	144.00	1	130,969	0.00%
2022/05/27	2	144.00	3.3	143.86	144.50	-1.3	133,139	0.00%
2022/05/26	16.2	142.60	15	143.70	142.00	1.2	135,923	0.00%
2022/05/25	26	143.25	26	142.90	143.00	0	137,580	0.00%
2022/05/24	19.1	143.94	15	143.30	142.00	4.1	140,648	0.00%
2022/05/23	18.4	143.98	32.1	142.71	144.00	-13.7	141,672	-0.01%
2022/05/20	72.2	136.91	61	135.07	135.00	11.2	143,505	0.01%
2022/05/19	57.1	131.99	14.3	133.28	136.00	42.8	146,445	0.03%
2022/05/18	12.2	137.50	15.1	137.67	137.50	-2.9	147,550	0.00%
2022/05/17	81.2	136.57	16	136.44	135.50	65.2	148,465	0.04%
2022/05/16	56.2	138.95	40.1	138.31	137.50	16.1	148,528	0.01%
2022/05/13	22	143.16	32.3	143.29	143.50	-10.3	147,529	-0.01%
2022/05/12	60.2	143.14	61.1	141.82	139.00	-0.9	148,790	0.00%
2022/05/11	44.7	147.82	37.1	144.85	144.50	7.6	149,339	0.01%
2022/05/10	65.3	146.06	80.2	146.18	149.00	-14.9	149,834	-0.01%
2022/05/09	83.2	150.91	70	148.06	147.00	13.2	149,854	0.01%
2022/05/06	39	152.15	35.5	153.07	154.00	3.5	151,677	0.00%
2022/05/05	91	152.96	82.3	152.47	152.50	8.8	151,966	0.01%
2022/05/04	70.2	150.97	85.9	151.56	151.50	-15.7	151,229	-0.01%
2022/05/03	38	145.57	74	145.84	146.50	-36	151,034	-0.02%
2022/04/29	26.3	144.47	57.2	143.19	145.00	-30.9	152,395	-0.02%
2022/04/28	40	140.68	36	139.49	138.00	4	153,466	0.00%
2022/04/27	64.1	137.17	22.3	138.47	140.00	41.8	153,629	0.03%
2022/04/26	40	140.96	34.7	139.50	139.00	5.3	154,336	0.00%
2022/04/25	79.8	142.15	27.1	139.91	139.50	52.7	154,956	0.03%
2022/04/22	40.6	145.77	24.5	146.21	147.50	16.1	154,411	0.01%
2022/04/21	42.4	145.56	65.1	145.89	145.50	-22.6	155,375	-0.01%
2022/04/20	41.1	143.44	45	143.32	143.50	-3.9	155,690	0.00%
2022/04/19	30.3	141.38	39.2	141.53	141.50	-8.9	156,662	-0.01%
2022/04/18	39	139.44	26	140.12	138.00	13	157,249	0.01%
2022/04/15	38.3	140.95	47	139.50	141.50	-8.7	158,579	-0.01%
2022/04/14	27	139.98	20	140.33	138.00	7	159,052	0.00%
2022/04/13	43	139.22	56.6	138.05	140.00	-13.6	159,379	-0.01%
2022/04/12	47	135.09	33	134.36	134.50	14	158,970	0.01%
2022/04/11	46	136.38	29	136.76	136.00	17	158,820	0.01%
2022/04/08	36	134.75	44.2	133.64	135.50	-8.2	160,447	-0.01%
2022/04/07	67.5	131.09	52	130.24	128.50	15.5	160,256	0.01%
2022/04/06	40.3	134.27	36	133.89	133.50	4.3	160,346	0.00%
2022/04/01	26	136.79	43.1	136.73	138.50	-17.1	161,153	-0.01%
2022/03/31	0	0.00	14.1	134.90	135.00	-14.1	160,612	-0.01%
2022/03/30	23.2	135.52	18	135.06	135.00	5.2	160,879	0.00%
2022/03/29	26.2	136.07	20	136.10	135.00	6.2	160,807	0.00%
2022/03/28	34.8	132.45	19	132.03	133.00	15.8	160,703	0.01%
2022/03/25	62.2	136.14	53	134.42	132.50	9.2	160,740	0.01%
2022/03/24	31.2	141.80	27	140.63	140.50	4.2	159,508	0.00%
2022/03/23	35.1	142.74	39	143.44	143.50	-3.9	159,913	0.00%
2022/03/22	33.2	143.17	28	142.73	142.50	5.2	160,671	0.00%
2022/03/21	77.2	142.64	74.1	142.24	144.50	3.1	161,414	0.00%
2022/03/18	59.3	141.82	52	141.09	141.00	7.3	162,524	0.00%
2022/03/17	68.1	142.84	98.9	144.51	146.50	-30.8	161,352	-0.02%
2022/03/16	173	152.73	232.7	149.94	143.00	-59.7	159,444	-0.04%	大買/大賣/
2022/03/15	127	160.82	122.5	162.87	158.00	4.5	152,784	0.00%	大買/大賣/
2022/03/14	97.8	163.54	90	164.73	164.50	7.8	151,725	0.01%
2022/03/11	45	157.37	83	157.99	160.00	-38	152,733	-0.02%
2022/03/10	200.5	159.81	148.6	157.33	156.00	51.9	153,533	0.03%	大買/大賣/
2022/03/09	82	152.07	101.5	153.67	156.00	-19.5	153,264	-0.01%	大賣/
2022/03/08	144.9	147.70	99	147.45	147.00	45.9	154,489	0.03%	大買/
2022/03/07	227.5	155.67	137	154.10	151.00	90.5	149,636	0.06%	大買/大賣/
2022/03/04	131.7	163.07	150.9	164.20	159.00	-19.2	146,034	-0.01%	大買/大賣/
2022/03/03	125.5	157.76	256.5	156.59	160.50	-131.1	141,629	-0.09%	大買/大賣/鉅額交易
2022/03/02	86.6	151.40	80.6	152.26	151.50	6.1	141,292	0.00%
2022/03/01	117.2	148.69	171.2	148.23	150.50	-54	141,164	-0.04%	大買/大賣/
2022/02/25	50	144.51	65.1	144.55	143.50	-15.1	138,574	-0.01%
2022/02/24	103	142.36	87	143.96	141.50	16	137,892	0.01%	大買/
2022/02/23	89	145.75	118.2	146.11	145.00	-29.1	135,778	-0.02%	大賣/
2022/02/22	125	141.39	118.1	141.75	142.50	7	135,360	0.01%	大買/大賣/
2022/02/21	71.1	144.74	132.5	145.69	147.00	-61.4	132,479	-0.05%	大賣/
2022/02/18	50.7	139.68	188.2	138.54	141.50	-137.5	130,913	-0.10%	大賣/鉅額交易
2022/02/17	63	133.93	74	134.61	133.50	-11	130,341	-0.01%
2022/02/16	37.1	134.61	45.2	133.94	133.50	-8.1	130,324	-0.01%
2022/02/15	80.6	131.50	64.3	131.98	132.00	16.3	131,615	0.01%
2022/02/14	84.1	131.61	109	132.15	130.00	-24.9	135,142	-0.02%	大賣/
2022/02/11	108.1	132.91	90.2	133.20	131.50	17.9	135,823	0.01%	大買/
2022/02/10	15.1	130.89	39	130.58	132.00	-23.9	137,310	-0.02%
2022/02/09	56	130.60	84	130.44	129.00	-28	141,333	-0.02%
2022/02/08	114.3	127.97	133	127.88	129.00	-18.8	142,570	-0.01%	大買/大賣/
2022/02/07	76.2	121.64	45	120.82	124.00	31.2	142,448	0.02%
2022/01/26	43.4	113.41	19.1	113.03	113.00	24.3	145,182	0.02%
2022/01/25	72	111.25	33.1	111.42	110.00	38.9	146,927	0.03%
2022/01/24	63.2	112.75	81.1	113.41	115.00	-17.9	147,622	-0.01%
2022/01/21	136.1	119.07	75	117.34	115.50	61.1	148,843	0.04%	大買/
2022/01/20	26.1	122.83	28	124.11	124.00	-1.9	147,911	0.00%
2022/01/19	133	124.83	67	123.69	122.50	66	148,513	0.04%	大買/
2022/01/18	57.2	126.19	54	127.31	127.00	3.2	148,700	0.00%
2022/01/17	42.1	127.99	30	127.15	127.00	12.1	150,741	0.01%
2022/01/14	26	127.56	24	127.79	132.00	2	151,250	0.00%
2022/01/13	8.2	127.88	7	128.79	126.00	1.2	150,441	0.00%
2022/01/12	76.2	130.75	44	128.92	128.50	32.2	150,664	0.02%
2022/01/11	112	134.89	54	134.93	134.00	58	150,372	0.04%	大買/
2022/01/10	97.5	138.14	42	136.85	136.50	55.5	153,323	0.04%
2022/01/07	58	142.36	34	140.57	140.50	24	153,391	0.02%
2022/01/06	24	142.15	74	143.11	143.00	-50	155,682	-0.03%
2022/01/05	24	141.63	26	141.86	141.00	-2	157,420	0.00%
2022/01/04	19	138.58	14.6	139.73	140.50	4.4	160,365	0.00%
2022/01/03	40.3	137.08	43.1	137.70	139.50	-2.7	161,661	0.00%
2021/12/30	42.2	143.05	33	142.27	142.50	9.2	162,803	0.01%
2021/12/29	59.2	144.84	54	144.21	144.00	5.2	165,151	0.00%
2021/12/28	72	143.34	85.7	143.96	143.50	-13.7	169,330	-0.01%
2021/12/27	26	139.69	24	139.48	139.50	2	172,634	0.00%
2021/12/24	35	139.73	51	139.34	139.00	-16	177,210	-0.01%
2021/12/23	21.1	140.90	15.2	139.15	139.00	5.9	177,626	0.00%
2021/12/22	36.1	140.85	28	140.07	140.00	8.1	178,829	0.00%
2021/12/21	57	139.41	33.1	140.33	141.50	24	180,705	0.01%
2021/12/20	24	139.73	17	139.65	139.00	7	182,485	0.00%
2021/12/17	67	142.37	65	141.07	140.50	2	184,112	0.00%
2021/12/16	53.2	139.88	54	140.53	141.00	-0.9	183,615	0.00%
2021/12/15	28	135.66	16	136.38	138.00	12	183,159	0.01%
2021/12/14	76.6	136.52	53.2	133.78	133.00	23.4	183,106	0.01%
2021/12/13	63.2	141.47	68	140.68	140.00	-4.8	181,061	0.00%
2021/12/10	70.2	141.78	47.7	141.60	140.00	22.4	182,663	0.01%
2021/12/09	56.3	144.18	99	144.74	146.00	-42.7	182,805	-0.02%
2021/12/08	115.4	145.37	121.4	146.01	143.50	-6	183,955	0.00%	大買/大賣/
2021/12/07	73.2	142.97	113	144.08	144.00	-39.8	183,428	-0.02%	大賣/
2021/12/06	53.3	139.35	68	139.86	141.00	-14.8	181,188	-0.01%
2021/12/03	48.5	134.68	91.7	134.78	133.50	-43.3	180,240	-0.02%
2021/12/02	57.1	131.84	109.9	131.63	133.00	-52.8	181,513	-0.03%	大賣/
2021/12/01	22.1	124.48	22	124.75	124.50	0.1	179,276	0.00%
2021/11/30	11	123.68	11.2	124.26	124.50	-0.2	181,460	0.00%
2021/11/29	28.3	121.53	10.1	121.26	120.00	18.2	182,714	0.01%
2021/11/26	74.9	122.32	65	119.46	118.50	9.9	184,621	0.01%
2021/11/25	21	124.10	30	124.65	124.50	-9	183,392	0.00%
2021/11/24	6	119.25	4	119.50	120.00	2	181,941	0.00%
2021/11/23	14	120.75	19	121.03	119.50	-5	182,953	0.00%
2021/11/22	36	119.58	46.4	119.97	119.50	-10.4	184,329	-0.01%
2021/11/19	50.1	119.06	61	118.48	117.00	-10.9	185,580	-0.01%
2021/11/18	29	119.02	48.1	119.64	119.00	-19.1	189,398	-0.01%
2021/11/17	80	118.06	67	118.06	117.00	13	192,811	0.01%
2021/11/16	38.1	113.42	76.4	115.76	119.50	-38.4	193,997	-0.02%
2021/11/15	49	113.42	39.1	112.25	112.00	9.9	196,466	0.01%
2021/11/12	55	112.19	55.1	111.87	111.50	-0.1	199,268	0.00%
2021/11/11	155.7	117.33	108	112.98	109.50	47.6	198,947	0.02%	大買/大賣/
2021/11/10	126	122.61	104	121.21	120.00	22	197,060	0.01%	大買/大賣/
2021/11/09	137	122.54	125.3	122.41	122.00	11.7	197,592	0.01%	大買/大賣/
2021/11/08	146.5	117.84	116.3	119.45	124.00	30.3	198,679	0.02%	大買/大賣/
2021/11/05	35	111.60	38	112.26	114.00	-3	201,236	0.00%
2021/11/04	99.2	114.41	97.3	113.40	109.50	1.9	204,910	0.00%
2021/11/03	65.5	110.59	61.3	111.38	112.00	4.3	206,410	0.00%
2021/11/02	78.3	104.01	166	103.74	105.00	-87.8	209,357	-0.04%	大賣/
2021/11/01	112	101.71	76	100.79	100.50	36	210,903	0.02%	大買/
2021/10/29	90	97.11	107.1	97.96	99.50	-17.1	213,497	-0.01%	大賣/
2021/10/28	57	94.59	57.1	93.99	93.20	-0.1	219,262	0.00%
2021/10/27	28.2	93.53	21	93.41	92.80	7.2	228,121	0.00%
2021/10/26	62	95.36	43.7	95.56	95.10	18.3	239,233	0.01%
2021/10/25	20	93.19	54.1	93.10	95.30	-34.1	246,483	-0.01%
2021/10/22	74.1	91.14	104	89.99	89.20	-30	254,186	-0.01%	大賣/
2021/10/21	61	92.77	67.1	93.11	92.20	-6.1	260,530	0.00%
2021/10/20	97	93.31	70	92.58	91.40	27	265,268	0.01%
2021/10/19	63	93.22	57.3	92.57	91.70	5.7	272,326	0.00%
2021/10/18	64	89.93	50.5	89.63	92.40	13.5	280,299	0.00%
2021/10/15	121.2	94.97	81	94.44	93.90	40.2	286,315	0.01%	大買/
2021/10/14	157	95.03	146	95.05	95.30	11	284,975	0.00%	大買/大賣/
2021/10/13	114	94.11	117	93.84	92.90	-3	281,702	0.00%	大買/大賣/
2021/10/12	97	93.44	96	92.64	90.50	1	279,732	0.00%
2021/10/08	106	101.62	79	100.80	100.00	27	276,342	0.01%	大買/
2021/10/07	80	103.24	119.8	103.03	102.50	-39.8	276,157	-0.01%	大賣/
2021/10/06	106.1	99.57	85	99.20	97.80	21.1	273,216	0.01%	大買/
2021/10/05	118	99.67	130	101.85	103.00	-12	270,476	0.00%	大買/大賣/
2021/10/04	121.3	106.79	109.5	105.14	102.50	11.8	266,654	0.00%	大買/大賣/
2021/10/01	129.7	117.74	80.1	115.11	113.50	49.6	262,828	0.02%	大買/
2021/09/30	7	124.64	5	126.00	126.00	2	258,955	0.00%
2021/09/29	33	123.38	37	123.69	123.00	-4	266,397	0.00%
2021/09/28	101.1	126.67	51	125.81	125.50	50.1	272,286	0.02%	大買/
2021/09/27	122	135.66	111.3	133.01	131.50	10.7	278,548	0.00%	大買/大賣/
2021/09/24	78.1	132.35	104	133.72	134.00	-25.9	277,910	-0.01%	大賣/
2021/09/23	53.1	127.87	56	127.98	127.50	-2.9	276,862	0.00%
2021/09/22	12	125.08	17	125.38	125.00	-5	278,003	0.00%
2021/09/17	71.1	127.47	67.1	128.12	128.00	4	278,093	0.00%
2021/09/16	95	124.95	102	124.50	124.00	-7	278,408	0.00%	大賣/
2021/09/15	85.2	122.60	80	124.18	124.50	5.2	279,439	0.00%
2021/09/14	169.2	130.96	141.6	124.63	123.50	27.6	279,133	0.01%	大買/大賣/
2021/09/13	139	134.13	135	134.52	132.00	4	278,137	0.00%	大買/大賣/
2021/09/10	296	129.07	301.1	130.82	133.50	-5.1	277,324	0.00%	大買/大賣/
2021/09/09	71	127.14	74	126.70	126.50	-3	276,395	0.00%
2021/09/08	78.5	126.09	78.3	126.61	126.00	0.3	282,336	0.00%
2021/09/07	81.5	124.79	119.4	125.96	128.00	-37.9	296,157	-0.01%	大賣/
2021/09/06	95.4	121.63	61	120.20	118.00	34.4	300,566	0.01%
2021/09/03	114.2	126.81	40	124.86	125.50	74.2	306,502	0.02%	大買/
2021/09/02	52.5	128.56	39	129.56	129.50	13.5	310,347	0.00%
2021/09/01	118.2	129.92	86.2	130.09	128.50	32	315,029	0.01%	大買/
2021/08/31	74	139.44	79	137.56	136.00	-5	315,876	0.00%
2021/08/30	23.2	141.92	39	142.15	140.00	-15.8	324,773	0.00%
2021/08/27	63.1	140.88	52	142.10	141.00	11.1	330,529	0.00%
2021/08/26	67.2	142.04	56.1	142.69	142.50	11.1	337,701	0.00%
2021/08/25	72	141.52	82.3	141.64	144.00	-10.3	346,126	0.00%
2021/08/24	148.1	144.27	121.2	140.74	140.00	26.9	351,799	0.01%	大買/大賣/
2021/08/23	45.3	142.53	109.9	143.03	144.00	-64.6	356,981	-0.02%	大賣/
2021/08/20	65	131.89	82.6	131.42	132.50	-17.6	363,044	0.00%
2021/08/19	153.5	134.42	89	131.79	128.00	64.5	368,882	0.02%	大買/
2021/08/18	67.1	130.12	100.9	132.35	136.00	-33.8	373,418	-0.01%
2021/08/17	71	131.25	135.4	130.73	126.50	-64.4	379,697	-0.02%	大賣/
2021/08/16	68.2	132.07	107	131.76	130.50	-38.8	389,123	-0.01%	大賣/
2021/08/13	89.2	136.09	51.1	134.92	130.50	38.1	396,226	0.01%
2021/08/12	54.1	133.71	92.1	134.23	137.00	-38	405,746	-0.01%
2021/08/11	238.2	133.91	176	131.78	132.00	62.2	407,695	0.02%	大買/大賣/
2021/08/10	134	144.41	111.1	143.60	139.50	23	403,656	0.01%	大買/大賣/
2021/08/09	91	144.92	83.5	144.37	142.50	7.5	405,351	0.00%
2021/08/06	131.8	144.33	152	144.67	142.00	-20.2	410,188	0.00%	大買/大賣/
2021/08/05	66.3	141.04	62	139.28	138.50	4.3	410,472	0.00%
2021/08/04	59	142.54	74.1	143.22	143.50	-15.1	413,241	0.00%
2021/08/03	145	142.16	125.3	141.90	141.00	19.7	422,017	0.00%	大買/大賣/
2021/08/02	161	131.69	155.1	133.41	141.50	5.9	419,806	0.00%	大買/大賣/
2021/07/30	288.8	142.69	308.1	141.72	132.00	-19.2	414,783	0.00%	大買/大賣/
2021/07/29	137	139.43	107.5	139.20	144.50	29.5	409,169	0.01%	大買/大賣/
2021/07/28	156.2	123.22	212.1	123.91	131.50	-55.9	407,561	-0.01%	大買/大賣/
2021/07/27	108.7	130.96	219.9	131.95	126.50	-111.2	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	114.9	146.66	90.6	145.54	140.50	24.3	408,233	0.01%	大買/
2021/07/23	125.7	148.82	165.2	148.53	154.00	-39.5	407,402	-0.01%	大買/大賣/
2021/07/22	357	145.08	356.5	143.58	143.50	0.5	404,660	0.00%	大買/大賣/
2021/07/21	493.3	163.83	534	162.53	155.00	-40.7	404,151	-0.01%	大買/大賣/
2021/07/20	4.2	172.55	6.1	173.70	169.50	-1.9	400,099	0.00%
2021/07/19	59.4	185.99	1	188.50	186.00	58.4	408,762	0.01%
2021/07/16	8.2	170.79	8.5	174.41	178.50	-0.3	420,744	0.00%
2021/07/15	9.1	154.01	5	158.30	163.00	4.1	426,675	0.00%
2021/07/14	10.5	150.97	45	150.28	148.50	-34.5	431,418	-0.01%
2021/07/13	8.5	172.35	18	173.97	165.00	-9.5	436,403	0.00%
2021/07/12	2	188.98	4.1	179.06	183.00	-2.1	440,608	0.00%
2021/07/09	11.6	190.64	12.3	187.44	187.00	-0.7	444,332	0.00%
2021/07/08	9	188.72	51.9	196.34	207.50	-42.9	453,132	-0.01%
2021/07/07	31.2	213.91	33	209.98	202.00	-1.8	458,714	0.00%
2021/07/06	322.8	225.04	264.8	225.90	224.00	58	463,239	0.01%	大買/大賣/
2021/07/05	190.7	208.15	284.9	208.81	217.00	-94.2	460,933	-0.02%	大買/大賣/
2021/07/02	366	209.47	444.3	208.22	206.50	-78.3	457,561	-0.02%	大買/大賣/
2021/07/01	111.1	207.87	77.9	208.81	213.00	33.2	454,472	0.01%	大買/
2021/06/30	100.1	191.37	52.5	194.15	197.00	47.6	460,040	0.01%
2021/06/29	130.2	178.62	102.7	180.73	179.50	27.5	463,620	0.01%	大買/大賣/
2021/06/28	66.3	172.02	39.2	173.42	176.00	27.1	466,807	0.01%
2021/06/25	112.1	157.28	134.6	159.05	160.00	-22.5	467,678	0.00%	大買/大賣/
2021/06/24	91.5	146.49	48	145.18	152.00	43.5	469,148	0.01%
2021/06/23	54.6	145.30	172.3	142.81	138.50	-117.7	470,103	-0.03%	大賣/鉅額交易
2021/06/22	66.9	156.83	124.3	156.65	153.50	-57.4	472,134	-0.01%	大賣/
2021/06/21	98.5	145.48	41	147.05	152.00	57.5	474,523	0.01%
2021/06/18	72.3	139.72	37	140.47	140.00	35.3	481,844	0.01%
2021/06/17	183.4	132.74	172.1	133.07	136.50	11.3	486,053	0.00%	大買/大賣/
2021/06/16	585.1	139.47	455.5	139.93	133.50	129.6	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	346.2	132.27	428.1	132.94	136.00	-81.9	469,049	-0.02%	大買/大賣/
2021/06/11	219.9	118.67	218.5	120.24	124.00	1.4	462,202	0.00%	大買/大賣/
2021/06/10	432.3	112.10	560	112.95	113.50	-127.7	455,798	-0.03%	大買/大賣/鉅額交易
2021/06/09	145.7	117.32	82	117.82	116.00	63.7	452,231	0.01%	大買/
2021/06/08	109.2	114.50	87.3	114.14	115.50	21.9	447,647	0.00%	大買/
2021/06/07	159.4	110.49	216.5	113.09	110.50	-57.1	445,887	-0.01%	大買/大賣/
2021/06/04	72.2	118.81	60.4	118.95	116.50	11.8	437,397	0.00%
2021/06/03	121.1	116.70	144	116.58	119.00	-22.9	432,526	-0.01%	大買/大賣/
2021/06/02	212.1	111.59	150	111.90	110.50	62.1	425,638	0.01%	大買/大賣/
2021/06/01	212	103.26	314.2	103.91	108.00	-102.2	416,036	-0.02%	大買/大賣/鉅額交易
2021/05/31	199.2	100.61	194	100.83	98.60	5.2	408,878	0.00%	大買/大賣/
2021/05/28	314	92.11	335.2	92.35	96.40	-21.2	400,305	-0.01%	大買/大賣/
2021/05/27	576	87.28	546	87.45	87.70	30	393,426	0.01%	大買/大賣/
2021/05/26	374	84.79	352.4	84.70	85.60	21.6	387,304	0.01%	大買/大賣/
2021/05/25	201.4	84.74	233.9	83.05	82.40	-32.5	379,915	-0.01%	大買/大賣/
2021/05/24	272.4	88.09	314	88.01	86.40	-41.7	373,220	-0.01%	大買/大賣/
2021/05/21	327.8	82.86	276	83.03	84.70	51.8	366,431	0.01%	大買/大賣/
2021/05/20	477	78.29	382	78.37	77.00	95	363,426	0.03%	大買/大賣/
2021/05/19	296	75.42	87	74.56	76.30	209	353,990	0.06%	大買/鉅額交易
2021/05/18	73	68.13	49.7	68.20	69.40	23.3	354,300	0.01%
2021/05/17	159	64.45	121	66.55	63.10	38	355,083	0.01%	大買/大賣/
2021/05/14	195	71.32	255	71.71	70.10	-60	348,929	-0.02%	大買/大賣/
2021/05/13	298.1	78.97	124.3	78.30	77.50	173.8	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	317.4	90.75	359.3	89.73	86.10	-41.9	339,909	-0.01%	大買/大賣/
2021/05/11	338.1	95.21	328.4	95.04	95.60	9.7	338,553	0.00%	大買/大賣/
2021/05/10	137	92.98	178.2	91.95	93.50	-41.2	328,422	-0.01%	大買/大賣/
2021/05/07	155	82.81	177	82.97	85.00	-22	325,581	-0.01%	大買/大賣/
2021/05/06	120.3	82.05	225	82.17	81.10	-104.8	323,968	-0.03%	大買/大賣/鉅額交易
2021/05/05	278	79.04	252	79.22	79.90	26	320,740	0.01%	大買/大賣/
2021/05/04	381	83.89	290	82.52	78.00	91	317,797	0.03%	大買/大賣/
2021/05/03	299	84.60	267	85.53	86.60	32	313,206	0.01%	大買/大賣/
2021/04/29	254	76.92	200	76.05	79.00	54	311,289	0.02%	大買/大賣/
2021/04/28	301.2	77.94	105	77.90	76.80	196.2	313,044	0.06%	大買/大賣/鉅額交易
2021/04/27	299	78.63	315	78.66	77.50	-16	314,226	-0.01%	大買/大賣/
2021/04/26	298	74.04	259	74.87	76.80	39	312,603	0.01%	大買/大賣/
2021/04/23	489	71.79	438.1	71.13	69.90	50.9	315,745	0.02%	大買/大賣/
2021/04/22	440	78.24	506	77.91	72.90	-66	315,593	-0.02%	大買/大賣/
2021/04/21	264.5	73.15	263.1	73.67	75.90	1.5	308,666	0.00%	大買/大賣/
2021/04/20	218.5	68.26	204	68.48	69.00	14.5	309,304	0.00%	大買/大賣/
2021/04/19	263.1	67.35	245	67.90	68.00	18.1	313,097	0.01%	大買/大賣/
2021/04/16	239	61.22	137.3	61.70	63.30	101.7	312,672	0.03%	大買/大賣/鉅額交易
2021/04/15	170.3	59.22	224	59.66	59.00	-53.8	316,287	-0.02%	大買/大賣/
2021/04/14	345	58.34	384	58.35	59.90	-39	324,475	-0.01%	大買/大賣/
2021/04/13	189	56.97	153	56.18	56.90	36	323,391	0.01%	大買/大賣/
2021/04/12	159	54.53	157	54.04	55.00	2	325,158	0.00%	大買/大賣/
2021/04/09	200	50.73	208	50.40	50.00	-8	327,887	0.00%	大買/大賣/
2021/04/08	35	51.69	79	51.83	52.30	-44	328,861	-0.01%
2021/04/07	94	50.14	121	50.16	50.50	-27	330,502	-0.01%	大賣/
2021/04/06	251	48.63	290	48.73	49.50	-39	339,217	-0.01%	大買/大賣/
2021/04/01	70	47.21	144	47.47	47.90	-74	334,420	-0.02%	大賣/
2021/03/31	72	44.97	111.3	45.92	45.50	-39.3	335,169	-0.01%	大賣/
2021/03/30	111	44.14	37	44.22	43.80	74	332,613	0.02%	大買/
2021/03/29	127	43.64	143	43.95	43.80	-16	334,642	0.00%	大買/大賣/
2021/03/26	71	42.82	35	43.22	43.05	36	338,151	0.01%
2021/03/25	162	42.60	161	42.33	41.70	1	342,399	0.00%	大買/大賣/
2021/03/24	72	43.10	110	43.19	43.70	-38	344,151	-0.01%	大賣/
2021/03/23	133.3	44.19	120	44.05	42.75	13.3	341,620	0.00%	大買/大賣/
2021/03/22	88	45.03	179.1	44.58	45.85	-91.1	335,637	-0.03%	大賣/
2021/03/19	120	41.93	36	41.72	41.70	84	335,053	0.03%	大買/
2021/03/18	48	40.45	116	40.66	41.65	-68	336,025	-0.02%	大賣/
2021/03/17	28	39.92	30.1	39.98	40.10	-2.1	338,081	0.00%
2021/03/16	49	39.72	61.1	39.80	39.60	-12.1	340,095	0.00%
2021/03/15	112	39.59	24	39.70	40.00	88	343,638	0.03%	大買/
2021/03/12	17	38.86	85	39.06	38.80	-68	346,068	-0.02%
2021/03/11	71	38.87	62	38.88	38.15	9	345,247	0.00%
2021/03/10	58	38.25	56	38.52	38.05	2	343,580	0.00%
2021/03/09	45	37.83	20	37.58	38.40	25	342,793	0.01%
2021/03/08	54	37.51	63	37.75	37.35	-9	342,626	0.00%
2021/03/05	30	37.49	11	37.34	37.30	19	343,254	0.01%
2021/03/04	22	37.41	11	37.74	37.30	11	344,270	0.00%
2021/03/03	36	37.20	66	37.07	38.05	-30	345,435	-0.01%
2021/03/02	58.2	37.59	104	38.15	36.50	-45.8	347,418	-0.01%	大賣/
2021/02/26	84	37.78	34	38.06	37.95	50	346,878	0.01%
2021/02/25	28	37.63	23	37.71	37.65	5	346,065	0.00%
2021/02/24	63	37.96	47	37.99	36.75	16	346,653	0.00%
2021/02/23	93.1	39.21	86	39.17	38.35	7.1	345,278	0.00%
2021/02/22	49.1	39.08	85	39.08	39.40	-35.9	343,575	-0.01%
2021/02/19	48	36.80	50	37.09	36.85	-2	341,444	0.00%
2021/02/18	118	37.73	102.4	37.93	37.45	15.6	340,564	0.00%	大買/大賣/
2021/02/17	104	35.53	79.1	35.66	36.70	24.9	334,836	0.01%	大買/
2021/02/05	29	34.08	26	33.80	33.70	3	333,779	0.00%
2021/02/04	52	33.74	38	33.70	33.95	14	333,977	0.00%
2021/02/03	58	34.41	98	34.22	33.55	-40	335,365	-0.01%
2021/02/02	69	33.76	59	32.98	34.10	10	334,637	0.00%
2021/02/01	94	31.21	103	31.54	31.20	-9	332,819	0.00%	大賣/
2021/01/29	36.1	32.55	44.1	32.16	31.20	-8	331,287	0.00%
2021/01/28	63	32.68	208	32.67	33.20	-145	329,188	-0.04%	大賣/鉅額交易
2021/01/27	16	32.49	72	32.99	32.45	-56	326,737	-0.02%
2021/01/26	94	34.63	47	34.03	33.65	47	324,290	0.01%
2021/01/25	102	36.05	52	35.99	35.35	50	321,731	0.02%	大買/
2021/01/22	16	33.76	51	34.11	35.00	-35	317,020	-0.01%
2021/01/21	116	32.13	169	32.15	32.10	-53	311,919	-0.02%	大買/大賣/
2021/01/20	123.1	31.17	76	31.14	30.45	47.1	307,578	0.02%	大買/
2021/01/19	136	34.70	296	32.75	32.00	-160	301,961	-0.05%	大買/大賣/鉅額交易
2021/01/18	200	33.69	161	33.75	34.00	39	298,582	0.01%	大買/大賣/
2021/01/15	116	34.86	69	34.96	34.25	47	291,543	0.02%	大買/
2021/01/14	113	38.56	69.1	38.57	38.05	43.9	282,872	0.02%	大買/
2021/01/13	85	38.01	135	38.00	37.45	-50	277,868	-0.02%	大賣/
2021/01/12	218	40.17	330	39.65	38.55	-112	271,214	-0.04%	大買/大賣/鉅額交易
2021/01/11	132	42.00	128	42.06	42.65	4	263,335	0.00%	大買/大賣/
2021/01/08	235	39.48	226.7	39.63	40.30	8.3	258,827	0.00%	大買/大賣/
2021/01/07	367.7	39.27	284	39.30	38.45	83.7	251,081	0.03%	大買/大賣/
2021/01/06	244.2	44.24	157	44.39	42.55	87.2	239,427	0.04%	大買/大賣/
2021/01/05	183.3	44.41	125	44.86	45.50	58.3	232,855	0.03%	大買/大賣/
2021/01/04	234	44.03	168.1	44.21	44.75	65.9	225,311	0.03%	大買/大賣/
2020/12/31	137.3	39.52	180	39.78	40.70	-42.7	217,707	-0.02%	大買/大賣/
2020/12/30	84	37.88	102.5	37.72	38.20	-18.5	211,301	-0.01%	大賣/
2020/12/29	426	38.77	355.5	38.41	38.35	70.5	206,347	0.03%	大買/大賣/
2020/12/28	251	36.47	17	35.97	36.75	234	193,655	0.12%	大買/鉅額交易
2020/12/25	112	33.28	52	33.05	33.45	60	191,484	0.03%	大買/
2020/12/24	56.1	31.16	58	31.37	31.00	-2	186,562	0.00%
2020/12/23	101	30.36	27	30.17	30.70	74	184,624	0.04%	大買/
2020/12/22	86.7	30.89	90	32.19	30.20	-3.4	182,936	0.00%
2020/12/21	206	32.38	147	32.39	32.55	59	178,077	0.03%	大買/大賣/
2020/12/18	151	30.57	233	30.81	30.60	-82	174,642	-0.05%	大買/大賣/
2020/12/17	23	29.54	52	29.48	29.50	-29	169,195	-0.02%
2020/12/16	56	29.42	95	29.47	29.65	-39	168,328	-0.02%
2020/12/15	86.5	29.57	98	29.44	28.65	-11.5	165,748	-0.01%
2020/12/14	84	29.08	143	28.64	29.45	-59	161,575	-0.04%	大賣/
2020/12/11	129	27.53	55	28.05	27.15	74	159,719	0.05%	大買/
2020/12/10	64	28.82	124	28.78	28.90	-60	156,348	-0.04%	大賣/
2020/12/09	69	27.95	63.4	28.22	28.50	5.6	157,119	0.00%
2020/12/08	63	26.60	37	26.24	26.65	26	154,716	0.02%
2020/12/07	9.2	24.30	4	24.25	24.25	5.2	149,613	0.00%
2020/12/04	25.2	24.37	15	24.39	24.20	10.2	148,675	0.01%
2020/12/03	2	24.90	13	24.87	24.75	-11	148,725	-0.01%
2020/12/02	45	24.64	71	24.55	24.65	-26	150,359	-0.02%
2020/12/01	81	24.10	35.1	24.29	24.30	45.9	149,880	0.03%
2020/11/30	49	24.97	44	25.08	24.70	5	148,944	0.00%
2020/11/27	14	24.58	56	24.78	25.10	-42	147,374	-0.03%
2020/11/26	45	24.45	102	24.33	24.65	-57	146,402	-0.04%	大賣/
2020/11/25	7	23.96	10	24.03	23.85	-3	145,358	0.00%
2020/11/24	75.6	23.46	21	23.64	23.15	54.6	142,622	0.04%
2020/11/23	28	23.24	16	23.35	23.45	12	141,379	0.01%
2020/11/20	49	22.22	59	22.11	22.55	-10	141,017	-0.01%
2020/11/19	92	22.00	21	22.31	21.95	71	142,743	0.05%
2020/11/18	42	21.77	59.7	21.84	22.50	-17.7	140,647	-0.01%
2020/11/17	45	20.90	77	20.86	21.10	-32	137,819	-0.02%
2020/11/16	47	20.36	27	20.45	20.50	20	138,620	0.01%
2020/11/13	37	20.06	144	20.38	20.10	-107	139,438	-0.08%	大賣/鉅額交易
2020/11/12	16	19.63	29	19.81	19.50	-13	138,375	-0.01%
2020/11/11	92	19.64	28.5	19.87	20.20	63.5	138,779	0.05%
2020/11/10	31	21.02	1,137.3	19.73	19.95	-1,106.3	137,101	-0.81%	大賣/鉅額交易
2020/11/09	68	21.52	60.3	21.30	21.70	7.8	131,851	0.01%
2020/11/06	13	20.11	33.5	20.01	20.35	-20.5	128,364	-0.02%
2020/11/05	17	19.78	71	19.98	19.80	-54	127,834	-0.04%
2020/11/04	12	19.35	82	19.54	19.80	-70	126,762	-0.06%
2020/11/03	27	19.26	31	19.33	19.25	-4	125,533	0.00%
2020/11/02	27	19.24	144	19.46	19.20	-117	124,190	-0.09%	大賣/鉅額交易
2020/10/30	52	19.00	54	19.06	18.90	-2	121,735	0.00%
2020/10/29	58	18.73	233	18.90	18.95	-175	119,885	-0.15%	大賣/鉅額交易
2020/10/28	68	19.04	126	19.27	18.80	-58	117,910	-0.05%	大賣/
2020/10/27	29	19.64	7	19.61	19.65	22	115,403	0.02%
2020/10/26	45	19.65	228.7	19.62	19.80	-183.7	113,934	-0.16%	大賣/鉅額交易
2020/10/23	75	18.76	88	18.33	18.60	-13	109,416	-0.01%
2020/10/22	104	17.80	2	17.78	17.90	102	106,951	0.10%	大買/鉅額交易
2020/10/21	21	18.04	0	0.00	17.85	21	106,336	0.02%
2020/10/20	111	17.57	34	17.81	17.95	77	105,733	0.07%	大買/
2020/10/19	169	17.86	30	17.90	17.85	139	104,644	0.13%	大買/鉅額交易
2020/10/16	400	17.67	9	17.66	17.65	391	103,316	0.38%	大買/鉅額交易
2020/10/15	8	17.38	34	17.35	17.50	-26	101,167	-0.03%
2020/10/14	301	16.85	274	17.05	17.15	27	99,905	0.03%	大買/大賣/
2020/10/13	116	16.94	148	16.86	17.00	-32	98,781	-0.03%	大買/大賣/
2020/10/12	11	16.70	17	16.48	16.30	-6	96,201	-0.01%
2020/10/08	130	16.58	17	16.54	16.65	113	95,101	0.12%	大買/鉅額交易
2020/10/07	4	16.73	38	16.59	16.65	-34	94,341	-0.04%
2020/10/06	178	16.33	235	16.35	16.45	-57	93,537	-0.06%	大買/大賣/
2020/10/05	532	16.15	64	16.28	16.45	468	92,554	0.51%	大買/鉅額交易
2020/09/30	150	15.83	338	15.67	15.85	-188	90,775	-0.21%	大買/大賣/鉅額交易
2020/09/29	233	15.38	66	15.55	15.45	167	89,783	0.19%	大買/鉅額交易
2020/09/28	202	15.44	91	15.35	15.55	111	88,723	0.13%	大買/鉅額交易
2020/09/25	84	15.32	31	15.28	15.40	53	88,039	0.06%
2020/09/24	75	14.97	20.7	15.04	14.80	54.3	85,793	0.06%
2020/09/23	53	15.09	55	15.15	15.20	-2	83,579	0.00%
2020/09/22	7	15.91	190	16.00	15.80	-183	79,654	-0.23%	大賣/鉅額交易
2020/09/21	8	16.01	3	15.75	15.80	5	78,597	0.01%
2020/09/18	323	16.19	36	16.03	16.05	287	77,335	0.37%	大買/鉅額交易
2020/09/17	36	16.30	37	16.16	16.10	-1	76,254	0.00%
2020/09/16	55	15.95	385	16.09	16.10	-330	74,588	-0.44%	大賣/鉅額交易
2020/09/15	60	16.83	34	16.74	16.90	26	71,108	0.04%
2020/09/14	177	16.88	154	16.95	16.50	23	69,318	0.03%	大買/大賣/
2020/09/11	244	19.23	225	18.13	17.70	19	64,199	0.03%	大買/大賣/
2020/09/10	41	19.06	51	19.30	19.05	-10	60,379	-0.02%
2020/09/09	121	18.78	161	18.82	19.00	-40	59,235	-0.07%	大買/大賣/
2020/09/08	136	18.59	173	18.74	18.70	-37	57,847	-0.06%	大買/大賣/
2020/09/07	134	19.14	88	19.40	18.80	46	55,986	0.08%	大買/
2020/09/04	49.2	18.25	50	18.47	18.80	-0.8	52,869	0.00%
2020/09/03	168	17.86	316.5	17.90	18.20	-148.5	51,321	-0.29%	大買/大賣/鉅額交易
2020/09/02	20	17.30	8.2	17.47	17.60	11.9	49,450	0.02%
2020/09/01	235	17.19	169	16.98	17.20	66	48,390	0.14%	大買/大賣/
2020/08/31	162	17.35	185.1	17.44	17.40	-23.1	46,838	-0.05%	大買/大賣/
2020/08/28	80	16.54	608	16.53	16.35	-528	43,576	-1.21%	大賣/鉅額交易
2020/08/27	89	16.33	28	16.50	16.25	61	42,409	0.14%
2020/08/26	54	16.42	70	16.33	16.45	-16	41,223	-0.04%
2020/08/25	31	15.99	50	16.14	16.30	-19	39,046	-0.05%
2020/08/24	41	15.17	108	15.18	15.20	-67	34,943	-0.19%	大賣/
2020/08/21	70	15.36	55	15.32	15.20	15	34,183	0.04%
2020/08/20	21	15.00	58	15.44	15.00	-37	32,488	-0.11%
2020/08/19	73	15.58	81	15.60	15.40	-8	29,075	-0.03%
2020/08/18	85	15.03	95	15.01	15.20	-10	26,709	-0.04%
2020/08/17	424	14.41	20.2	14.80	14.90	403.8	23,874	1.69%	大買/鉅額交易
2020/08/14	70	13.45	70	13.52	13.55	0	21,723	0.00%
2020/08/13	0	0.00	8.2	12.43	12.35	-8.2	19,151	-0.04%
2020/08/12	1	12.00	51	12.10	12.20	-50	18,795	-0.27%
2020/08/11	10	12.50	0	0.00	12.45	10	18,327	0.05%
2020/08/10	2	12.10	34	11.84	12.50	-32	16,859	-0.19%
2020/08/07	0	0.00	2	11.28	11.40	-2	15,756	-0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	0	0.00	13	11.14	11.05	-13	15,322	-0.08%
2020/07/31	1	11.15	1	11.10	11.00	0	15,225	0.00%
2020/07/30	3	11.00	0	0.00	11.05	3	15,056	0.02%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/27	10	10.95	0	0.00	10.80	10	15,648	0.06%
2020/07/24	0	0.00	150	10.70	10.70	-150	15,977	-0.94%	大賣/鉅額交易
2020/07/20	0	0.00	1	10.85	10.80	-1	16,096	-0.01%
2020/07/17	1	10.90	0	0.00	10.85	1	16,106	0.01%
2020/07/16	0	0.00	1	11.00	11.05	-1	16,385	-0.01%
2020/07/10	4	10.96	0	0.00	10.75	4	16,836	0.02%
2020/07/09	0	0.00	7	11.10	11.05	-7	16,775	-0.04%
2020/07/07	17	11.16	0	0.00	11.25	17	16,658	0.10%
2020/07/06	1	11.05	0	0.00	11.15	1	16,800	0.01%
2020/07/03	20	11.10	1.1	11.10	11.15	18.9	16,619	0.11%
2020/07/01	11	10.90	0	0.00	10.85	11	16,423	0.07%
2020/06/29	0	0.00	1	10.85	10.75	-1	16,612	-0.01%
2020/06/19	1.3	10.82	0	0.00	10.80	1.3	16,841	0.01%
2020/06/18	1	11.05	2	10.98	11.00	-1	16,660	-0.01%
2020/06/17	10	11.25	0	0.00	11.25	10	16,616	0.06%
2020/06/16	50	11.00	50	10.85	11.25	0	16,725	0.00%
2020/06/11	1	11.25	0	0.00	10.95	1	17,309	0.01%
2020/06/09	5	11.35	0	0.00	11.30	5	17,670	0.03%
2020/06/08	10	11.45	0	0.00	11.35	10	17,874	0.06%
2020/06/05	3	11.37	3	11.20	11.40	0	17,760	0.00%
2020/06/04	5	11.25	0	0.00	11.25	5	17,751	0.03%
2020/06/03	0	0.00	5	11.30	11.30	-5	17,902	-0.03%
2020/06/02	5	11.30	1	11.25	11.25	4	17,855	0.02%
2020/06/01	0	0.00	1	11.30	11.20	-1	18,068	-0.01%
2020/05/28	10	11.10	1	11.05	10.90	9	17,750	0.05%
2020/05/27	6	10.89	0	0.00	10.85	6	17,467	0.03%
2020/05/22	1	10.85	0	0.00	10.75	1	17,500	0.01%
2020/05/21	18	10.95	0	0.00	11.00	18	17,444	0.10%
2020/05/18	0	0.00	1	10.60	10.70	-1	16,605	-0.01%
2020/05/15	2	10.40	0	0.00	10.45	2	16,581	0.01%
2020/05/12	2	10.60	0	0.00	10.50	2	16,654	0.01%
2020/05/11	25	10.81	0	0.00	10.75	25	16,641	0.15%
2020/05/07	50	10.60	0	0.00	10.60	50	16,552	0.30%
2020/05/05	101	10.68	0	0.00	10.65	101	16,636	0.61%	大買/鉅額交易
2020/05/04	2	10.70	5	10.75	10.75	-3	16,637	-0.02%
2020/04/30	5	11.05	5	11.01	11.10	0	16,615	0.00%
2020/04/29	2	10.78	0	0.00	10.70	2	16,169	0.01%
2020/04/28	2	10.50	0	0.00	10.55	2	15,964	0.01%
2020/04/27	1	10.20	2	10.20	10.20	-1	16,250	-0.01%
2020/04/24	2	9.99	0	0.00	9.94	2	16,289	0.01%
2020/04/23	0	0.00	1	10.05	10.05	-1	16,292	-0.01%
2020/04/22	1	9.87	20	9.81	9.88	-19	16,290	-0.12%
2020/04/21	10	10.08	0	0.00	9.88	10	16,366	0.06%
2020/04/15	12	10.37	1	10.60	10.35	11	16,298	0.07%
2020/04/13	11	10.14	0	0.00	10.05	11	15,991	0.07%
2020/04/10	1	10.35	0	0.00	10.20	1	16,231	0.01%
2020/04/09	6	10.05	1	10.15	10.25	5	16,548	0.03%
2020/04/08	0	0.00	2	9.51	9.66	-2	16,231	-0.01%
2020/04/06	2	8.99	0	0.00	9.11	2	15,969	0.01%
2020/03/30	1	9.16	0	0.00	9.23	1	15,543	0.01%
2020/03/26	0	0.00	3	9.61	9.67	-3	15,138	-0.02%
2020/03/25	0	0.00	1	9.62	9.68	-1	15,140	-0.01%
2020/03/23	0	0.00	77	9.24	9.24	-77	15,121	-0.51%
2020/03/20	0	0.00	1	9.50	9.60	-1	14,994	-0.01%
2020/03/19	3	8.97	11	9.31	9.20	-8	14,834	-0.05%
2020/03/18	0	0.00	13	9.54	9.50	-13	14,626	-0.09%
2020/03/17	2	9.44	0	0.00	9.42	2	14,397	0.01%
2020/03/16	12	10.00	0	0.00	9.86	12	14,019	0.09%
2020/03/13	1	10.20	0	0.00	10.45	1	13,652	0.01%
2020/03/10	1	11.65	3	11.75	11.70	-2	13,299	-0.02%
2020/03/09	10	11.35	2	11.60	11.40	8	12,959	0.06%
2020/03/06	0	0.00	1	11.85	11.70	-1	12,639	-0.01%
2020/03/05	0	0.00	0.2	11.75	11.85	-0.2	12,641	0.00%
2020/03/02	1	11.50	0	0.00	11.40	1	12,380	0.01%
2020/02/27	32	11.60	0	0.00	11.55	32	12,396	0.26%
2020/02/26	0	0.00	2	11.70	11.60	-2	12,284	-0.02%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/21	0	0.00	2	11.80	11.75	-2	12,615	-0.02%
2020/02/20	4	12.05	0	0.00	11.85	4	12,626	0.03%
2020/02/19	20	12.00	5	11.90	11.95	15	12,545	0.12%
2020/02/18	0	0.00	2	11.83	11.80	-2	12,318	-0.02%
2020/02/12	0	0.00	2	11.80	11.80	-2	12,237	-0.02%
2020/02/11	5	11.65	2	11.65	11.65	3	12,133	0.02%
2020/02/04	1	11.55	2	11.60	11.60	-1	13,085	-0.01%
2020/02/03	1	11.15	3	11.45	11.45	-2	13,083	-0.02%
2020/01/31	7	11.76	7	11.71	11.75	0	13,329	0.00%
2020/01/20	0	0.00	7	12.95	12.95	-7	13,050	-0.05%
2020/01/16	5	13.15	0	0.00	13.00	5	13,165	0.04%
2020/01/14	0	0.00	5	13.21	13.20	-5	13,241	-0.04%
2020/01/10	0	0.00	38.5	13.12	13.15	-38.5	13,087	-0.29%
2020/01/09	0	0.00	5	12.90	12.85	-5	12,620	-0.04%
2020/01/06	0	0.00	30	13.05	13.00	-30	12,401	-0.24%
2020/01/03	5	13.00	9	12.91	13.00	-4	12,096	-0.03%
2020/01/02	50	12.60	23	12.63	12.70	27	11,649	0.23%
2019/12/30	0	0.00	7.3	12.59	12.50	-7.3	11,447	-0.06%
2019/12/27	0	0.00	20	12.55	12.50	-20	11,556	-0.17%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/19	22	12.55	0	0.00	12.50	22	12,072	0.18%
2019/12/18	0.7	12.55	5	12.66	12.65	-4.3	11,984	-0.04%
2019/12/17	0	12.45	0	0.00	12.50	0	11,735	0.00%
2019/12/16	3	12.42	5.3	12.40	12.45	-2.3	11,701	-0.02%
2019/12/13	0	0.00	20	12.40	12.40	-20	11,696	-0.17%
2019/12/11	204	12.25	200	12.25	12.20	4	11,623	0.03%	大買/大賣/
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/09	10	12.20	5.1	12.20	12.20	4.9	11,742	0.04%
2019/12/06	3	12.30	3.1	12.25	12.25	-0.1	11,693	0.00%
2019/12/05	27	12.31	115	12.33	12.35	-88	11,600	-0.76%	大賣/
2019/12/04	0	0.00	1	12.35	12.35	-1	11,313	-0.01%
2019/12/03	0	0.00	5	12.42	12.45	-5	11,336	-0.04%
2019/11/29	0	0.00	5	12.50	12.40	-5	11,292	-0.04%
2019/11/27	5	12.50	0	0.00	12.55	5	11,136	0.04%
2019/11/19	0	0.00	12	12.40	12.50	-12	10,607	-0.11%
2019/11/15	10	12.45	0	0.00	12.45	10	10,659	0.09%
2019/11/13	0	0.00	10	12.55	12.60	-10	10,919	-0.09%
2019/11/12	0.3	12.60	0	0.00	12.65	0.3	11,077	0.00%
2019/11/07	0	0.00	5	12.65	12.65	-5	11,364	-0.04%
2019/11/06	2	12.65	0	0.00	12.80	2	11,286	0.02%
2019/11/05	150	12.43	0	0.00	12.65	150	11,154	1.34%	大買/鉅額交易
2019/10/30	2	12.50	0	0.00	12.60	2	11,159	0.02%
2019/10/25	1	13.25	0	0.00	13.20	1	11,122	0.01%
2019/10/22	0	0.00	6	13.25	13.40	-6	11,330	-0.05%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/14	0	0.00	1	12.95	12.90	-1	12,248	-0.01%
2019/10/04	0	0.00	20	12.80	12.75	-20	12,291	-0.16%
2019/10/02	40	13.05	20	13.10	13.05	20	12,431	0.16%
2019/09/12	0	0.00	25	13.26	13.30	-25	13,412	-0.19%
2019/09/11	0	0.00	86	13.15	13.10	-86	13,369	-0.64%
2019/09/05	24	13.05	0	0.00	13.05	24	13,032	0.18%
2019/09/04	1	12.85	0	0.00	12.90	1	12,923	0.01%
2019/08/30	2	12.65	0	0.00	12.85	2	12,900	0.02%
2019/08/29	20	12.75	0	0.00	12.65	20	12,874	0.16%
2019/08/23	0	0.00	1	12.80	12.90	-1	12,875	-0.01%
2019/08/22	30	12.68	10	12.75	12.70	20	12,850	0.16%
2019/08/21	1	12.55	0	0.00	12.50	1	12,911	0.01%
2019/08/19	27	12.51	0	0.00	12.45	27	12,849	0.21%
2019/08/16	1	12.45	0	0.00	12.65	1	12,780	0.01%
2019/08/02	0	0.00	13.1	13.45	13.40	-13.1	12,013	-0.11%
2019/08/01	1	14.20	0	0.00	14.10	1	11,675	0.01%
2019/07/31	0	0.00	68.3	14.31	14.40	-68.3	11,636	-0.59%
2019/07/30	40	14.35	40	14.39	14.25	0	11,591	0.00%
2019/07/29	10	14.20	5	14.15	14.20	5	11,589	0.04%
2019/07/26	45	13.91	40	13.95	14.00	5	11,462	0.04%
2019/07/25	20	13.68	41	13.93	14.10	-21	11,566	-0.18%
2019/07/24	21	13.75	20	13.80	13.75	1	11,420	0.01%
2019/07/23	1	14.10	0	0.00	14.00	1	11,295	0.01%
2019/07/22	0	0.00	7	14.09	14.15	-7	11,146	-0.06%
2019/07/19	38	13.64	0	0.00	13.65	38	10,570	0.36%
2019/07/18	12	13.55	0	0.00	13.50	12	10,554	0.11%
2019/07/17	40	13.30	40	13.35	13.35	0	10,617	0.00%
2019/07/15	0	0.00	2	13.35	13.35	-2	11,357	-0.02%
2019/07/12	0	0.00	20	13.30	13.25	-20	11,481	-0.17%
2019/07/11	0	0.00	70	13.40	13.40	-70	11,655	-0.60%
2019/07/10	20	13.40	20.1	13.45	13.45	-0.1	11,847	0.00%
2019/07/08	5	13.20	1	13.50	13.30	4	12,318	0.03%
2019/07/05	0	0.00	2	13.55	13.55	-2	12,131	-0.02%
2019/07/04	10	13.55	11	13.50	13.50	-1	11,989	-0.01%
2019/07/03	13	13.32	10	13.35	13.40	3	11,851	0.03%
2019/07/02	0	0.00	48	13.24	13.30	-48	11,767	-0.41%
2019/07/01	33	12.99	65	12.82	13.10	-32	11,539	-0.28%
2019/06/28	35	12.54	0	0.00	12.45	35	11,211	0.31%
2019/06/25	20	12.49	0	0.00	12.50	20	11,164	0.18%
2019/06/24	1	12.35	0	0.00	12.50	1	11,265	0.01%
2019/06/21	50	12.52	0	0.00	12.45	50	11,358	0.44%
2019/06/20	40	12.40	37	12.35	12.50	3	11,438	0.03%
2019/06/17	2	12.05	20	12.00	11.95	-18	11,266	-0.16%
2019/06/14	0	0.00	30	12.05	12.05	-30	11,264	-0.27%
2019/06/13	30	12.05	0	0.00	12.10	30	11,308	0.27%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/05/31	10	11.95	19.8	12.00	12.10	-9.8	11,382	-0.09%
2019/05/30	4	11.90	0	0.00	11.90	4	11,414	0.04%
2019/05/23	2	11.90	10	11.90	11.95	-8	12,022	-0.07%
2019/05/16	5	12.31	0	0.00	12.30	5	12,273	0.04%
2019/05/14	30	12.38	0	0.00	12.35	30	12,283	0.24%
2019/05/13	10	12.65	0	0.00	12.60	10	12,168	0.08%
2019/05/10	10	12.55	12	12.64	12.50	-2	12,205	-0.02%
2019/05/09	0	0.00	2	12.60	12.60	-2	12,018	-0.02%
2019/05/06	1	13.00	10	13.30	13.05	-9	11,436	-0.08%
2019/05/03	5	13.75	25	13.65	13.70	-20	10,955	-0.18%
2019/05/02	0	0.00	11	13.70	13.75	-11	10,789	-0.10%
2019/04/30	0	0.00	50.7	13.50	13.55	-50.7	10,535	-0.48%
2019/04/26	0	0.00	1	13.15	13.30	-1	10,284	-0.01%
2019/04/25	0	0.00	6	13.40	13.40	-6	10,233	-0.06%
2019/04/24	0	0.00	20	13.40	13.20	-20	10,129	-0.20%
2019/04/23	10	13.10	20	13.35	13.45	-10	10,026	-0.10%
2019/04/22	20	13.33	78	13.34	13.30	-58	9,816	-0.59%
2019/04/19	13	12.88	0	0.00	12.95	13	9,401	0.14%
2019/04/18	45	12.67	25	12.54	12.60	20	8,979	0.22%
2019/04/17	20	12.75	11	12.71	12.70	9	8,847	0.10%
2019/04/16	16	12.67	0	0.00	12.65	16	8,641	0.19%
2019/04/15	6	12.63	4	12.65	12.60	2	8,450	0.02%
2019/04/10	3	12.00	0	0.00	12.05	3	7,931	0.04%
2019/04/02	0	0.00	5	11.90	11.90	-5	7,976	-0.06%
2019/03/29	10	11.78	71	11.75	11.95	-61	7,863	-0.78%
2019/03/28	10	11.65	0	0.00	11.70	10	8,008	0.12%
2019/03/27	5	11.75	0	0.00	11.70	5	8,052	0.06%
2019/03/26	5	11.90	0	0.00	11.85	5	8,036	0.06%
2019/03/25	6	11.90	12	12.10	11.90	-6	7,976	-0.08%
2019/03/22	18	12.22	0	0.00	12.25	18	8,072	0.22%
2019/03/20	12	12.15	0	0.00	12.15	12	8,494	0.14%
2019/03/15	2	12.10	0	0.00	12.20	2	8,818	0.02%
2019/03/14	0	0.00	1	12.20	12.05	-1	8,766	-0.01%
2019/03/08	10	12.10	0	0.00	12.15	10	10,064	0.10%
2019/03/07	11	12.13	0	0.00	12.15	11	11,056	0.10%
2019/03/06	18	12.25	0	0.00	12.25	18	11,288	0.16%
2019/03/04	1	12.35	0	0.00	12.40	1	11,900	0.01%
2019/02/27	10	12.60	0	0.00	12.45	10	11,874	0.08%
2019/02/26	4	12.46	5	12.40	12.50	-1	11,688	-0.01%
2019/02/22	47	12.15	0	0.00	12.15	47	11,516	0.41%
2019/02/21	5.3	12.01	0	0.00	12.25	5.3	11,478	0.05%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/18	5	11.90	5.5	11.85	11.85	-0.5	11,257	0.00%
2019/02/13	0	0.00	3	11.85	11.85	-3	11,295	-0.03%
2019/01/28	2	12.05	5	12.05	12.05	-3	11,411	-0.03%
2019/01/25	0	0.00	10	12.05	12.05	-10	11,464	-0.09%
2019/01/24	0.1	12.00	0	0.00	12.00	0.1	11,578	0.00%
2019/01/23	1	12.00	0	0.00	11.90	1	11,755	0.01%
2019/01/22	0.8	12.05	0	0.00	12.10	0.8	11,772	0.01%
2019/01/21	0	12.05	0	0.00	12.05	0	11,868	0.00%
2019/01/18	0.1	12.00	6	12.05	12.05	-5.9	11,933	-0.05%
2019/01/15	1	12.05	0	0.00	12.10	1	12,229	0.01%
2019/01/14	1	11.80	0	0.00	11.75	1	12,224	0.01%
2019/01/11	1	11.95	0	0.00	11.95	1	12,302	0.01%
2019/01/09	2	12.05	0	0.00	12.05	2	12,471	0.02%
2019/01/07	0	0.00	2	11.80	11.95	-2	12,443	-0.02%
2019/01/04	2	11.60	5	11.60	11.60	-3	12,540	-0.02%
2019/01/02	0	0.00	7	12.05	11.90	-7	12,768	-0.05%
2018/12/25	6	11.91	0	0.00	11.85	6	12,773	0.05%
2018/12/22	0	0.00	6	12.00	12.05	-6	12,700	-0.05%
2018/12/20	38	12.34	0	0.00	12.30	38	12,629	0.30%
2018/12/18	9.1	12.70	5	12.60	12.50	4.1	12,435	0.03%
2018/12/17	6	12.80	37	12.76	12.85	-31	12,300	-0.25%
2018/12/14	5	12.40	0	0.00	12.50	5	12,009	0.04%
2018/12/12	50	12.10	120	12.10	12.15	-70	11,644	-0.60%	大賣/
2018/12/05	0	0.00	5	12.10	12.20	-5	11,076	-0.05%
2018/12/04	17	12.22	5	12.15	12.25	12	10,963	0.11%
2018/12/03	0	0.00	10	12.00	11.95	-10	10,609	-0.09%
2018/11/30	51	11.88	135	11.86	11.65	-84	10,062	-0.83%	大賣/
2018/11/29	6	12.06	12	12.10	12.00	-6	9,059	-0.07%
2018/11/28	0	0.00	60	12.10	12.15	-60	8,833	-0.68%
2018/11/26	1	11.60	3	11.65	11.65	-2	8,199	-0.02%
2018/11/23	13	11.53	0	0.00	11.45	13	8,107	0.16%
2018/11/22	1	11.70	51	11.66	11.60	-50	8,228	-0.61%
2018/11/20	0	11.65	1	11.60	11.65	-1	8,193	-0.01%
2018/11/19	4.7	11.66	0	0.00	11.70	4.7	8,201	0.06%
2018/11/16	0	0.00	14	11.75	11.70	-14	8,206	-0.17%
2018/11/14	4	11.70	13	11.60	11.70	-9	8,118	-0.11%
2018/11/12	63	11.40	0	0.00	11.35	63	8,004	0.79%
2018/11/08	0	0.00	1	11.35	11.40	-1	8,073	-0.01%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	70	11.31	0	0.00	11.30	70	8,073	0.87%
2018/11/05	20	11.43	0	0.00	11.40	20	8,110	0.25%
2018/11/01	70	11.27	0	0.00	11.25	70	8,056	0.87%
2018/10/31	65	11.37	20	11.40	11.40	45	8,066	0.56%
2018/10/29	1	11.10	0	0.00	11.15	1	8,089	0.01%
2018/10/26	0	0.00	1	11.60	11.30	-1	8,110	-0.01%
2018/10/25	3	11.45	0	0.00	11.40	3	8,166	0.04%
2018/10/24	0	0.00	1	11.90	11.85	-1	8,005	-0.01%
2018/10/23	3	11.95	0	0.00	11.85	3	8,012	0.04%
2018/10/22	0	0.00	3	12.20	12.20	-3	8,002	-0.04%
2018/10/19	6	12.08	2	12.05	12.35	4	7,969	0.05%
2018/10/18	0.1	12.15	7	12.26	12.15	-6.9	7,878	-0.09%
2018/10/15	3	11.65	0	0.00	11.75	3	7,789	0.04%
2018/10/11	132	11.63	0	0.00	11.55	132	7,688	1.72%	大買/鉅額交易
2018/10/05	10	12.48	0	0.00	12.45	10	7,348	0.14%
2018/10/04	0.5	12.90	0	0.00	12.80	0.5	7,409	0.01%
2018/10/01	0	0.00	3	13.00	13.05	-3	7,518	-0.04%
2018/09/27	0.5	13.00	4	13.00	13.05	-3.5	7,588	-0.05%
2018/09/19	0	12.65	10	12.70	12.70	-10	8,140	-0.12%
2018/09/18	0.1	12.25	0	0.00	12.25	0.1	8,238	0.00%
2018/09/04	3	12.95	1	12.85	12.90	2	8,931	0.02%
2018/08/29	50	13.00	0	0.00	13.00	50	9,103	0.55%
2018/08/23	0	0.00	2	13.55	13.55	-2	8,969	-0.02%
2018/08/22	0	0.00	2	13.65	13.65	-2	9,155	-0.02%
2018/08/17	21	13.15	0	0.00	13.00	21	9,325	0.23%
2018/08/16	2	13.00	0	0.00	13.30	2	9,419	0.02%
2018/08/15	0.1	13.30	0	0.00	13.30	0.1	9,503	0.00%
2018/08/13	3	13.57	0	0.00	13.45	3	10,142	0.03%
2018/08/06	0	0.00	5	14.45	14.40	-5	10,217	-0.05%
2018/08/01	0	0.00	2	14.20	14.15	-2	10,196	-0.02%
2018/07/31	0	0.00	10	13.80	13.85	-10	10,106	-0.10%
2018/07/30	11	13.93	0	0.00	13.75	11	10,216	0.11%
2018/07/17	0	13.20	0	0.00	13.20	0	11,352	0.00%
2018/07/16	0.1	13.00	0	0.00	13.00	0.1	11,369	0.00%
2018/07/13	0.5	13.10	0	0.00	13.10	0.5	11,522	0.00%
2018/07/12	0	0.00	9	13.00	12.90	-9	11,588	-0.08%
2018/07/09	0	0.00	1	12.85	12.85	-1	11,692	-0.01%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/02	0	0.00	1	13.40	13.35	-1	11,812	-0.01%
2018/06/29	4.3	12.95	0	0.00	13.00	4.3	11,668	0.04%
2018/06/27	21	13.30	0	0.00	13.05	21	11,368	0.18%
2018/06/26	25	13.30	1	13.70	13.30	24	11,309	0.21%
2018/06/25	5	13.84	1	14.05	13.80	4	11,240	0.04%
2018/06/22	12	14.17	0	0.00	14.10	12	11,204	0.11%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/20	23	14.35	0	0.00	14.35	23	11,437	0.20%
2018/06/19	2	14.65	0	0.00	14.55	2	11,403	0.02%
2018/06/15	0.1	14.75	0	0.00	14.80	0.1	11,767	0.00%
2018/06/13	0	0.00	0.1	14.75	14.75	-0.1	12,526	0.00%
2018/06/12	0.3	14.75	0	0.00	14.75	0.3	12,633	0.00%
2018/06/11	5	14.69	0	0.00	14.65	5	12,648	0.04%
2018/06/06	1	14.95	0	0.00	14.95	1	12,905	0.01%
2018/06/04	20	14.90	0	0.00	14.95	20	13,119	0.15%
2018/05/30	22	14.80	3	14.90	14.75	19	13,509	0.14%
2018/05/28	3	15.35	1	15.25	15.35	2	13,735	0.01%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,812	-0.01%
2018/05/16	0	14.80	0	0.00	14.80	0	14,026	0.00%
2018/05/15	0.1	14.80	0	0.00	14.80	0.1	14,406	0.00%
2018/05/14	15	14.63	5	14.70	14.65	10	15,200	0.07%
2018/05/10	150	15.00	5	14.95	14.95	145	15,718	0.92%	大買/鉅額交易
2018/05/07	10	15.05	0	0.00	14.95	10	15,977	0.06%
2018/05/04	11	15.00	20	15.00	15.00	-9	15,983	-0.06%
2018/05/02	5	15.15	10	15.00	15.05	-5	16,161	-0.03%
2018/04/30	0	0.00	13	15.04	15.10	-13	16,509	-0.08%
2018/04/27	10	14.25	0	0.00	14.30	10	16,687	0.06%
2018/04/26	151	14.35	0	0.00	14.20	151	17,170	0.88%	大買/鉅額交易
2018/04/25	0	0.00	41	14.30	14.30	-41	17,237	-0.24%
2018/04/24	24	14.59	0	0.00	14.55	24	17,631	0.14%
2018/04/20	200	14.98	0	0.00	14.95	200	18,094	1.11%	大買/鉅額交易
2018/04/19	1	14.95	0	0.00	14.95	1	18,319	0.01%
2018/04/17	20	14.80	0	0.00	14.70	20	18,938	0.11%
2018/04/16	5.1	15.00	0	0.00	14.90	5.1	19,295	0.03%
2018/04/12	2	15.05	0	0.00	15.00	2	20,260	0.01%
2018/04/09	0	0.00	5	15.15	15.15	-5	26,348	-0.02%
2018/04/03	10	15.05	0	0.00	15.15	10	28,495	0.04%
2018/04/02	12	15.24	12	15.20	15.20	0	28,675	0.00%
2018/03/31	0	0.00	1	15.15	15.15	-1	28,786	0.00%
2018/03/30	4	15.14	11	15.15	15.10	-7	29,003	-0.02%
2018/03/28	1	15.05	0	0.00	15.10	1	29,124	0.00%
2018/03/27	2	15.35	15	15.25	15.30	-13	29,139	-0.04%
2018/03/26	0	0.00	120	15.21	15.20	-120	29,356	-0.41%	大賣/鉅額交易
2018/03/23	10	15.35	0	0.00	15.40	10	29,609	0.03%
2018/03/22	2	15.80	5	15.85	15.75	-3	29,682	-0.01%
2018/03/21	54	15.89	93	15.92	15.90	-39	29,610	-0.13%
2018/03/20	0	0.00	20	16.10	16.15	-20	29,294	-0.07%
2018/03/19	6	16.12	6	16.20	16.20	0	29,292	0.00%
2018/03/15	30.1	15.60	0	0.00	15.60	30.1	29,131	0.10%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	0	0.00	40	15.78	15.70	-40	29,749	-0.13%
2018/03/12	40	15.81	20	15.75	15.85	20	31,022	0.06%
2018/03/09	60	15.45	105	15.43	15.45	-45	31,322	-0.14%	大賣/
2018/03/08	120	15.14	1	15.15	15.10	119	31,526	0.38%	大買/鉅額交易
2018/03/07	11	15.10	1	15.15	15.05	10	32,137	0.03%
2018/03/06	41	15.28	1	15.20	15.05	40	32,372	0.12%
2018/03/05	10	15.20	0	0.00	15.20	10	32,372	0.03%
2018/03/02	50	15.55	0	0.00	15.55	50	32,368	0.15%
2018/03/01	30	15.60	10	15.80	15.90	20	32,670	0.06%
2018/02/27	1	15.60	0	0.00	15.45	1	32,580	0.00%
2018/02/26	40	15.60	0	0.00	15.45	40	32,608	0.12%
2018/02/22	0	0.00	12	15.57	15.60	-12	32,912	-0.04%
2018/02/21	0.1	15.50	10	15.58	15.50	-9.9	32,819	-0.03%
2018/02/12	3	15.15	0	0.00	15.10	3	32,807	0.01%
2018/02/09	1	15.05	40	14.60	15.10	-39	32,797	-0.12%
2018/02/08	56	15.42	0	0.00	15.25	56	32,727	0.17%
2018/02/07	5	15.80	5	15.80	15.50	0	32,820	0.00%
2018/02/06	17	15.64	1	15.25	15.30	16	33,097	0.05%
2018/02/05	6	16.37	1	16.45	16.45	5	32,631	0.02%
2018/02/02	12	16.85	0	0.00	16.80	12	32,616	0.04%
2018/01/25	17	17.35	0	0.00	17.40	17	34,056	0.05%
2018/01/24	0	0.00	14	17.59	17.60	-14	34,671	-0.04%
2018/01/23	26	17.13	0	0.00	17.15	26	34,505	0.08%
2018/01/22	20	17.58	0	0.00	17.50	20	34,772	0.06%
2018/01/19	7	18.04	0	0.00	18.05	7	34,455	0.02%
2018/01/17	3	17.87	3	17.98	18.05	0	34,805	0.00%
2018/01/16	0	17.85	0	0.00	17.80	0	35,518	0.00%
2018/01/15	0.1	18.00	1	18.20	18.05	-0.9	35,990	0.00%
2018/01/12	10	17.95	5	17.90	18.00	5	36,139	0.01%
2018/01/11	15	18.00	80	18.12	17.85	-65	35,930	-0.18%
2018/01/10	18	17.91	72.2	18.00	17.75	-54.2	35,893	-0.15%
2018/01/09	4	18.19	12	18.25	18.20	-8	35,609	-0.02%
2018/01/08	13	18.25	23	18.39	18.40	-10	35,487	-0.03%
2018/01/05	165	18.54	197	18.60	18.70	-32	35,212	-0.09%	大買/大賣/
2018/01/04	172	17.69	45	18.01	18.15	127	32,858	0.39%	大買/鉅額交易
2018/01/03	16	17.96	84	18.26	17.70	-68	31,810	-0.21%
2018/01/02	140	17.65	14	17.90	17.95	126	29,691	0.42%	大買/鉅額交易