長榮 (2603)-光和-嘉義券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
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－光和-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

光和-嘉義券商分點個股進出
光和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	10.2	174.78	3	172.50	172.50	7.2	39,204	0.02%
2024/05/07	2	179.50	2.6	180.73	178.00	-0.6	38,428	0.00%
2024/05/06	5	180.70	4	180.63	180.50	1	38,171	0.00%
2024/05/03	6	181.50	1	180.00	180.00	5	38,082	0.01%
2024/05/02	20	185.68	9.2	181.55	181.50	10.8	37,955	0.03%
2024/04/30	4	186.75	6	188.67	189.50	-2	37,605	-0.01%
2024/04/29	5	189.50	4.8	191.44	191.50	0.3	37,284	0.00%
2024/04/26	12	187.83	31	186.35	187.00	-19	36,888	-0.05%
2024/04/25	3	179.00	30.1	180.78	181.00	-27.1	36,262	-0.07%
2024/04/24	2	179.50	8	177.75	180.00	-6	36,522	-0.02%
2024/04/23	10	174.26	2	173.50	173.50	8	36,537	0.02%
2024/04/22	8	179.06	18	180.31	174.00	-10	36,681	-0.03%
2024/04/19	1	172.00	7	176.50	172.50	-6	36,159	-0.02%
2024/04/18	7	169.43	1	168.00	168.00	6	36,032	0.02%
2024/04/17	2	172.50	3	170.50	170.50	-1	36,093	0.00%
2024/04/16	6.8	172.40	1.3	170.71	170.50	5.5	36,505	0.02%
2024/04/15	6.3	173.90	9	177.39	178.00	-2.7	37,006	-0.01%
2024/04/12	1	174.07	4	177.00	176.50	-3	37,086	-0.01%
2024/04/11	10	172.25	30.2	174.51	175.00	-20.2	37,542	-0.05%
2024/04/10	3	170.17	4	171.13	169.00	-1	38,445	0.00%
2024/04/09	4	170.25	3	171.67	171.00	1	39,073	0.00%
2024/04/08	12	165.63	12	166.88	168.00	0	39,673	0.00%
2024/04/03	10	165.75	7	166.29	165.00	3	39,600	0.01%
2024/04/02	6.2	165.68	4	165.38	165.50	2.2	39,719	0.01%
2024/04/01	12	168.75	10	169.05	167.50	2	39,542	0.01%
2024/03/29	16	172.91	2	175.24	172.00	14	39,509	0.04%
2024/03/28	6	173.00	5	174.60	176.00	1	39,026	0.00%
2024/03/27	4	173.26	6	175.00	175.50	-2	38,886	-0.01%
2024/03/26	5.1	170.38	14.1	169.77	171.50	-9.1	39,666	-0.02%
2024/03/25	1	170.00	6	174.08	173.50	-5	40,019	-0.01%
2024/03/22	11	170.23	5	171.00	170.00	6	40,849	0.01%
2024/03/21	7.2	176.13	5	176.90	175.00	2.2	41,611	0.01%
2024/03/20	47	180.46	10	181.45	176.00	37	41,532	0.09%
2024/03/19	2.5	171.10	5	171.90	177.00	-2.5	40,415	-0.01%
2024/03/18	12	165.00	4	164.13	164.50	8	39,780	0.02%
2024/03/15	31	167.77	3.3	166.72	166.50	27.7	40,039	0.07%
2024/03/14	20	184.28	8	183.63	183.50	12	38,795	0.03%
2024/03/13	9	191.83	22.4	192.10	191.00	-13.4	38,018	-0.04%
2024/03/12	17	185.88	32.3	183.06	187.50	-15.3	37,317	-0.04%
2024/03/11	21	182.74	1	180.00	180.00	20	36,896	0.05%
2024/03/08	12.2	179.82	15.7	182.08	179.50	-3.5	36,775	-0.01%
2024/03/07	2	175.00	6.2	176.61	177.50	-4.2	36,257	-0.01%
2024/03/06	2.1	171.98	9	172.83	171.50	-6.9	35,864	-0.02%
2024/03/05	12.1	175.97	4.4	173.41	173.50	7.7	35,697	0.02%
2024/03/04	3.3	162.35	5.2	168.53	172.00	-1.9	35,258	-0.01%
2024/03/01	4	166.13	12	164.38	165.00	-8	34,722	-0.02%
2024/02/29	1	165.00	11	165.27	165.50	-10	34,435	-0.03%
2024/02/27	1	160.50	10	160.50	159.50	-9	33,938	-0.03%
2024/02/26	1	159.00	1	160.00	160.00	0	33,830	0.00%
2024/02/23	18.4	160.71	8	159.50	159.50	10.4	33,829	0.03%
2024/02/22	0.1	162.00	25	161.68	162.50	-24.9	33,543	-0.07%
2024/02/20	0	0.00	6	152.83	153.50	-6	32,583	-0.02%
2024/02/19	4	147.50	4	148.88	149.00	0	32,553	0.00%
2024/02/16	4	150.13	1	148.00	148.00	3	32,785	0.01%
2024/02/15	6	147.33	4	148.25	149.00	2	33,361	0.01%
2024/02/05	0	0.00	7	151.29	152.00	-7	33,037	-0.02%
2024/02/02	8.5	151.71	1	150.00	150.00	7.5	32,998	0.02%
2024/02/01	7	155.50	4.1	155.98	157.00	2.9	32,542	0.01%
2024/01/31	2	152.25	1	150.50	150.50	1	32,117	0.00%
2024/01/30	1	151.50	1	152.00	151.50	0	32,035	0.00%
2024/01/29	2	150.75	1	151.50	151.50	1	32,167	0.00%
2024/01/26	3	150.50	3	151.00	151.00	0	32,157	0.00%
2024/01/25	20.2	152.30	19	151.58	151.50	1.2	32,011	0.00%
2024/01/24	9	153.39	9	154.50	153.50	0	31,874	0.00%
2024/01/23	11	152.86	5	152.50	152.50	6	31,848	0.02%
2024/01/22	8	150.06	5	151.80	152.50	3	31,840	0.01%
2024/01/19	2	154.50	1	155.00	155.00	1	31,526	0.00%
2024/01/18	4	154.75	6	156.75	158.00	-2	31,319	-0.01%
2024/01/17	12	152.54	9	154.99	152.50	3	30,863	0.01%
2024/01/16	5	155.50	2	156.25	153.50	3	30,351	0.01%
2024/01/15	7	158.22	12	158.67	158.50	-5	29,887	-0.02%
2024/01/12	12	155.67	18	154.97	156.50	-6	29,552	-0.02%
2024/01/11	4	149.50	0	0.00	149.00	4	28,933	0.01%
2024/01/10	18	147.50	4	148.00	148.00	14	28,833	0.05%
2024/01/09	13.6	151.27	14	151.43	151.50	-0.4	28,159	0.00%
2024/01/08	10.7	160.19	10	162.45	160.50	0.7	27,201	0.00%
2024/01/05	5	161.90	3	162.50	162.50	2	26,660	0.01%
2024/01/04	31	162.61	48	161.26	161.00	-17	26,027	-0.07%
2024/01/03	13	152.69	21	153.43	155.00	-8	25,080	-0.03%
2024/01/02	11	150.64	8	151.94	151.00	3	24,376	0.01%
2023/12/29	1	142.00	13	142.23	143.50	-12	23,571	-0.05%
2023/12/28	13	143.50	11.1	145.00	143.00	1.9	23,503	0.01%
2023/12/27	4.1	148.67	1	147.50	147.00	3.1	23,295	0.01%
2023/12/26	0.9	146.50	2	147.00	146.50	-1.1	23,118	0.00%
2023/12/25	29.1	143.29	16.3	141.78	142.00	12.8	22,603	0.06%
2023/12/22	6	151.17	4.1	152.38	153.00	2	21,338	0.01%
2023/12/21	21.2	149.84	13.1	150.15	152.00	8.2	20,511	0.04%
2023/12/20	18	146.58	20	147.13	148.00	-2	19,284	-0.01%
2023/12/19	2	145.25	13.7	145.12	147.00	-11.7	18,551	-0.06%
2023/12/18	24	139.48	39.1	140.74	141.50	-15.1	17,480	-0.09%
2023/12/15	17.8	132.26	16	134.00	134.00	1.8	16,324	0.01%
2023/12/14	3	128.00	2	128.75	129.00	1	15,980	0.01%
2023/12/13	1	127.50	16	128.13	129.50	-15	16,287	-0.09%
2023/12/12	18.3	127.01	35	127.33	129.00	-16.7	17,166	-0.10%
2023/12/11	0	0.00	6.4	120.92	122.00	-6.4	16,528	-0.04%
2023/12/08	0	0.00	3.1	118.32	118.50	-3.1	16,123	-0.02%
2023/12/07	5	115.90	6	115.92	115.50	-1	16,004	-0.01%
2023/12/06	2	116.00	1	117.00	117.00	1	16,028	0.01%
2023/12/05	3.3	117.35	12	117.42	117.50	-8.7	15,952	-0.05%
2023/12/04	0	0.00	11	117.68	118.50	-11	15,627	-0.07%
2023/12/01	1	115.00	39.6	114.49	114.50	-38.6	15,074	-0.26%
2023/11/30	2	111.50	1	112.00	112.00	1	15,019	0.01%
2023/11/29	2	113.25	0	0.00	112.00	2	15,059	0.01%
2023/11/28	0	0.00	4	114.50	114.00	-4	14,999	-0.03%
2023/11/22	2	113.50	1	113.00	112.00	1	14,926	0.01%
2023/11/21	43	113.45	1	113.50	113.50	42	14,894	0.28%
2023/11/20	2	113.25	1	114.00	114.00	1	14,878	0.01%
2023/11/17	11	115.09	1	115.00	115.00	10	14,806	0.07%
2023/11/16	1	115.00	4	117.25	117.00	-3	14,770	-0.02%
2023/11/15	1	113.50	2.1	115.26	115.50	-1.1	14,653	-0.01%
2023/11/14	0	0.00	61.1	114.47	114.00	-61.1	15,129	-0.40%
2023/11/10	0	0.00	2	109.00	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	7	108.22	109.00	-7	14,856	-0.05%
2023/11/08	3.1	108.00	2	107.50	107.50	1.1	15,081	0.01%
2023/11/07	1	108.50	7	109.14	108.50	-6	15,173	-0.04%
2023/11/06	44	109.47	1	109.00	109.00	43	15,305	0.28%
2023/11/03	0	0.00	8	112.31	113.00	-8	15,267	-0.05%
2023/11/02	0	0.00	3	110.50	110.50	-3	15,404	-0.02%
2023/11/01	0	0.00	4	108.63	109.00	-4	15,818	-0.03%
2023/10/31	2	108.00	6	108.58	107.50	-4	16,245	-0.02%
2023/10/30	1	108.50	3	108.00	110.00	-2	16,294	-0.01%
2023/10/27	1	107.00	2	107.75	108.00	-1	16,352	-0.01%
2023/10/26	1	104.00	1	106.00	106.50	0	16,883	0.00%
2023/10/24	0	0.00	4	104.25	105.00	-4	17,749	-0.02%
2023/10/23	0	0.00	3	103.67	103.50	-3	18,210	-0.02%
2023/10/20	2	102.00	3	103.50	103.50	-1	18,343	-0.01%
2023/10/19	1	103.50	3	103.67	103.50	-2	18,547	-0.01%
2023/10/18	5	103.00	3	103.17	102.50	2	18,937	0.01%
2023/10/17	1	103.50	2	103.50	103.00	-1	19,151	-0.01%
2023/10/16	8	103.25	2	103.50	104.00	6	19,727	0.03%
2023/10/13	0	0.00	4	104.50	105.00	-4	20,186	-0.02%
2023/10/12	2	105.00	7	103.50	106.00	-5	20,497	-0.02%
2023/10/11	33	105.59	9	103.89	103.50	24	20,907	0.11%
2023/10/06	6	111.42	4	112.88	111.00	2	21,333	0.01%
2023/10/05	0	0.00	8	112.00	112.00	-8	21,800	-0.04%
2023/10/04	10	109.45	4	110.38	110.00	6	22,082	0.03%
2023/10/03	6	111.58	3	113.00	110.50	3	22,392	0.01%
2023/10/02	18.2	113.17	22	113.09	113.50	-3.8	22,820	-0.02%
2023/09/28	1	116.00	2	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	115.75	1	116.50	116.00	1	24,267	0.00%
2023/09/25	0	0.00	4	114.88	116.00	-4	28,400	-0.01%
2023/09/22	1	114.01	1	115.00	114.50	0	30,676	0.00%
2023/09/21	6	116.00	1	117.00	115.50	5	32,343	0.02%
2023/09/20	1	117.50	0	118.00	117.50	1	32,854	0.00%
2023/09/19	3	115.67	2	116.75	116.00	1	33,020	0.00%
2023/09/18	23	118.61	6.2	118.13	117.00	16.8	33,391	0.05%
2023/09/15	7	115.43	32	115.41	118.50	-25	33,494	-0.07%
2023/09/14	0	0.00	6	108.83	109.50	-6	32,626	-0.02%
2023/09/13	1	106.00	1	106.50	106.50	0	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	2	105.99	0	0.00	106.50	2	33,978	0.01%
2023/09/08	0	0.00	2	107.25	107.00	-2	34,493	-0.01%
2023/09/06	3	107.33	3	107.00	107.00	0	35,038	0.00%
2023/09/05	0	0.00	14	107.61	108.50	-14	35,164	-0.04%
2023/09/04	0	0.00	5	107.40	107.50	-5	35,576	-0.01%
2023/09/01	11	105.50	2	105.75	105.50	9	35,625	0.03%
2023/08/31	1	105.50	1	106.00	106.50	0	35,862	0.00%
2023/08/29	2	105.50	2	105.50	105.50	0	36,398	0.00%
2023/08/28	5	104.80	4	104.75	105.00	1	36,584	0.00%
2023/08/25	9	106.28	1	106.50	105.50	8	36,830	0.02%
2023/08/24	1	106.00	1	106.00	106.00	0	37,012	0.00%
2023/08/23	1	106.50	8	106.13	106.50	-7	37,332	-0.02%
2023/08/22	0	0.00	2	106.50	106.50	-2	37,581	-0.01%
2023/08/21	5	106.20	2	105.00	105.00	3	37,731	0.01%
2023/08/18	0.4	107.00	18	108.97	107.00	-17.6	37,575	-0.05%
2023/08/17	1	106.00	2	104.50	106.00	-1	36,942	0.00%
2023/08/16	4	104.25	6	104.75	104.00	-2	36,917	-0.01%
2023/08/15	2	106.25	0	0.00	106.00	2	36,768	0.01%
2023/08/14	3	108.00	0	0.00	106.50	3	36,783	0.01%
2023/08/10	2	105.00	1	107.00	107.00	1	36,734	0.00%
2023/08/09	1	106.49	4	107.00	106.50	-3	36,859	-0.01%
2023/08/08	0	0.00	8	107.31	107.50	-8	36,719	-0.02%
2023/08/07	6.2	105.53	2	106.25	106.50	4.2	36,651	0.01%
2023/08/04	1	106.50	10.8	107.66	109.00	-9.8	36,474	-0.03%
2023/08/02	0	0.00	1	104.00	105.00	-1	36,055	0.00%
2023/08/01	1	104.00	1	105.50	105.50	0	35,949	0.00%
2023/07/31	20	106.35	1	106.50	104.00	19	35,838	0.05%
2023/07/28	4	106.63	8.5	106.09	107.50	-4.5	35,459	-0.01%
2023/07/27	3	103.17	0.4	103.00	103.00	2.6	35,471	0.01%
2023/07/26	19	101.92	14.2	102.45	102.00	4.8	35,888	0.01%
2023/07/25	1.1	100.00	0	0.00	99.70	1.1	35,577	0.00%
2023/07/24	3	99.17	1.4	99.30	99.30	1.6	35,591	0.00%
2023/07/21	8.1	100.87	5	102.10	101.00	3.1	35,463	0.01%
2023/07/20	1	99.70	16.3	100.04	101.00	-15.3	35,242	-0.04%
2023/07/19	20	97.96	9	100.50	98.10	11	34,939	0.03%
2023/07/18	9.1	98.58	5	99.52	98.60	4.1	34,607	0.01%
2023/07/17	2.3	98.86	3	98.66	98.40	-0.7	34,323	0.00%
2023/07/14	9	97.34	12	98.42	96.50	-3	34,205	-0.01%
2023/07/13	21.1	97.24	5	95.98	95.90	16.1	34,165	0.05%
2023/07/12	14.1	100.94	14	100.29	100.50	0.1	33,790	0.00%
2023/07/11	7	103.43	2.2	103.45	104.00	4.8	33,810	0.01%
2023/07/10	7.1	105.56	5	105.70	104.50	2.1	33,576	0.01%
2023/07/07	6	107.83	8	107.63	108.00	-2	33,543	-0.01%
2023/07/06	1.1	106.36	2.2	106.05	106.50	-1.1	33,027	0.00%
2023/07/05	9	104.56	12	105.79	107.00	-3	32,746	-0.01%
2023/07/04	23.1	107.55	33.4	107.50	105.50	-10.3	31,898	-0.03%
2023/07/03	30.3	101.48	41.4	101.72	102.50	-11.1	28,846	-0.04%
2023/06/30	40	92.06	20.8	93.07	93.50	19.2	27,771	0.07%
2023/06/29	28.7	154.41	19.8	154.48	155.00	8.9	25,531	0.03%
2023/06/28	10.4	157.74	7	159.21	157.50	3.4	23,792	0.01%
2023/06/27	3.3	161.20	0	0.00	161.00	3.3	23,207	0.01%
2023/06/26	1.1	159.45	19	159.11	160.00	-17.9	22,956	-0.08%
2023/06/21	4.1	159.51	11	159.18	158.00	-7	22,405	-0.03%
2023/06/20	0	0.00	7	163.28	162.50	-7	22,028	-0.03%
2023/06/19	8.6	163.29	0	0.00	162.00	8.6	21,797	0.04%
2023/06/16	2	165.25	3.1	165.61	166.00	-1.1	21,478	-0.01%
2023/06/15	3	162.00	7.4	163.01	162.00	-4.4	21,093	-0.02%
2023/06/14	5	160.80	35.2	161.86	161.50	-30.2	21,133	-0.14%
2023/06/13	8	155.69	43	156.17	157.00	-35	21,751	-0.16%
2023/06/12	3	154.67	5	153.40	155.50	-2	23,770	-0.01%
2023/06/09	3	155.00	1	154.00	155.00	2	24,470	0.01%
2023/06/08	1	154.00	7	154.36	154.00	-6	24,993	-0.02%
2023/06/07	0	0.00	0.4	151.50	151.00	-0.4	25,857	0.00%
2023/06/05	8	151.19	8	151.81	151.00	0	26,045	0.00%
2023/06/02	3	153.67	0	0.00	152.50	3	26,017	0.01%
2023/06/01	6	152.75	0.4	154.00	153.50	5.6	26,177	0.02%
2023/05/31	3.3	155.04	0	0.00	153.00	3.3	26,502	0.01%
2023/05/30	2	154.00	5	155.00	153.50	-3	26,649	-0.01%
2023/05/29	2.6	156.28	4.4	156.74	157.00	-1.8	26,666	-0.01%
2023/05/26	2	152.50	7	153.21	152.50	-5	26,727	-0.02%
2023/05/25	7	150.21	0	0.00	150.00	7	26,905	0.03%
2023/05/24	0	0.00	2	151.75	151.50	-2	27,177	-0.01%
2023/05/23	9.1	152.45	2	151.50	151.50	7.1	27,736	0.03%
2023/05/22	0.3	154.00	0	0.00	153.50	0.3	27,619	0.00%
2023/05/19	7	150.86	5	151.00	150.50	2	27,430	0.01%
2023/05/18	1	151.50	1	151.00	151.00	0	27,342	0.00%
2023/05/17	5	152.00	0	0.00	151.00	5	27,418	0.02%
2023/05/16	1.2	151.06	1	151.00	151.00	0.2	27,540	0.00%
2023/05/15	3	149.50	4	151.75	152.50	-1	27,598	0.00%
2023/05/12	0.2	153.00	0	0.00	152.50	0.2	27,656	0.00%
2023/05/10	0	0.00	0.2	153.50	155.00	-0.2	27,613	0.00%
2023/05/08	5	150.40	3	150.67	151.00	2	27,731	0.01%
2023/05/04	2	152.24	1	150.00	150.50	1	28,367	0.00%
2023/05/03	31.2	151.11	1	152.00	150.00	30.2	28,270	0.11%
2023/05/02	34.1	155.56	4	155.50	155.50	30.1	27,680	0.11%
2023/04/28	7	161.64	0	0.00	161.50	7	27,264	0.03%
2023/04/27	6	159.08	0	0.00	159.00	6	27,278	0.02%
2023/04/26	1.2	159.59	0	0.00	160.00	1.2	27,299	0.00%
2023/04/25	0.2	162.50	0	0.00	162.00	0.2	27,227	0.00%
2023/04/24	3	165.17	0	0.00	165.00	3	27,297	0.01%
2023/04/21	2.1	168.00	1	165.50	166.00	1.1	27,427	0.00%
2023/04/20	0	0.00	1	171.00	170.50	-1	27,297	0.00%
2023/04/19	2.1	169.19	3	168.67	168.00	-0.9	27,522	0.00%
2023/04/18	4	172.75	1	171.00	170.00	3	27,398	0.01%
2023/04/17	3	173.00	6.1	173.16	174.50	-3.1	27,159	-0.01%
2023/04/14	5	166.50	1.4	168.43	170.00	3.6	26,921	0.01%
2023/04/13	1.2	166.50	0	0.00	166.50	1.2	26,615	0.00%
2023/04/12	1	167.00	4.2	166.60	166.50	-3.2	26,726	-0.01%
2023/04/11	0	0.00	25	165.00	164.50	-25	26,529	-0.09%
2023/04/10	7	164.36	2	164.75	163.50	5	26,684	0.02%
2023/04/07	1	163.50	8.5	162.73	163.50	-7.5	26,603	-0.03%
2023/04/06	9.5	158.37	0	0.00	158.00	9.5	26,571	0.04%
2023/03/31	1	160.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	1	159.00	0	0.00	158.00	1	27,792	0.00%
2023/03/27	2	159.25	1	159.00	161.00	1	29,204	0.00%
2023/03/24	0	0.00	10.8	159.76	160.50	-10.8	30,143	-0.04%
2023/03/23	27.2	159.36	6.8	159.19	159.50	20.4	30,253	0.07%
2023/03/22	0	0.00	5	162.00	161.50	-5	30,188	-0.02%
2023/03/21	2	162.25	2	161.00	160.50	0	30,206	0.00%
2023/03/20	8.6	162.88	17.2	162.35	162.00	-8.6	30,099	-0.03%
2023/03/17	19	161.21	3	161.00	162.00	16	29,846	0.05%
2023/03/16	18.6	162.37	11	161.68	159.50	7.6	29,571	0.03%
2023/03/15	38.3	174.32	4	172.63	167.00	34.3	28,621	0.12%
2023/03/14	8	168.06	8	170.13	171.00	0	26,668	0.00%
2023/03/13	4	168.50	14.4	169.58	170.50	-10.4	25,971	-0.04%
2023/03/10	11	164.86	16.7	166.65	165.00	-5.7	25,495	-0.02%
2023/03/09	6	161.75	0	0.00	164.50	6	24,452	0.02%
2023/03/08	3	162.17	0	0.00	161.00	3	24,366	0.01%
2023/03/07	4	164.75	0	0.00	166.00	4	24,298	0.02%
2023/03/06	1.2	162.58	1	163.00	164.50	0.2	24,396	0.00%
2023/03/03	0	0.00	1	162.00	163.00	-1	24,567	0.00%
2023/03/02	2	160.50	4	159.00	160.50	-2	24,620	-0.01%
2023/03/01	7	155.86	4	156.75	156.00	3	24,421	0.01%
2023/02/24	4	156.75	2	157.50	157.00	2	24,337	0.01%
2023/02/23	3	157.83	7	156.21	158.00	-4	24,160	-0.02%
2023/02/22	4	153.38	30	154.88	152.50	-26	23,941	-0.11%
2023/02/21	2	154.50	5.8	152.26	155.00	-3.8	23,692	-0.02%
2023/02/20	2	147.00	2	147.00	147.00	0	23,485	0.00%
2023/02/16	0	0.00	4	147.50	148.00	-4	24,474	-0.02%
2023/02/15	4	146.75	2	149.00	146.50	2	25,323	0.01%
2023/02/14	2	145.50	10	148.00	149.00	-8	25,695	-0.03%
2023/02/13	4	143.25	22	143.34	143.50	-18	25,862	-0.07%
2023/02/10	13.1	147.73	4	148.75	147.00	9.1	26,416	0.03%
2023/02/09	5	150.20	4	151.00	150.00	1	26,872	0.00%
2023/02/08	5	151.50	2	152.00	151.50	3	27,255	0.01%
2023/02/07	4	151.13	2	151.50	151.00	2	27,677	0.01%
2023/02/06	4.1	151.99	1	156.00	151.00	3.1	28,290	0.01%
2023/02/03	3.1	157.32	1.8	158.28	157.00	1.3	28,298	0.00%
2023/02/02	1	156.00	4	155.00	156.00	-3	28,433	-0.01%
2023/02/01	4	152.00	6	152.50	152.00	-2	28,501	-0.01%
2023/01/31	2	152.00	5	152.30	152.00	-3	28,789	-0.01%
2023/01/30	30	151.32	2	151.50	150.50	28	29,351	0.10%
2023/01/17	4.4	152.73	8	153.81	152.50	-3.6	29,516	-0.01%
2023/01/16	2	151.00	0	0.00	151.50	2	29,949	0.01%
2023/01/13	6.6	152.80	1	152.50	152.50	5.6	30,224	0.02%
2023/01/12	7	153.00	1	157.50	152.50	6	31,040	0.02%
2023/01/11	5.4	157.61	1	157.00	156.50	4.4	31,456	0.01%
2023/01/10	3	155.17	1	156.50	155.50	2	31,952	0.01%
2023/01/09	9	156.00	13	155.46	155.00	-4	33,062	-0.01%
2023/01/06	1	159.00	2	158.00	159.00	-1	33,377	0.00%
2023/01/05	1.2	156.50	2	158.75	156.50	-0.8	33,744	0.00%
2023/01/04	4.7	157.09	2	158.75	156.00	2.7	34,379	0.01%
2023/01/03	10	160.95	5	161.40	160.00	5	34,692	0.01%
2022/12/30	18	163.03	12.1	162.50	163.00	5.9	34,774	0.02%
2022/12/29	2	159.50	2	160.50	160.00	0	35,206	0.00%
2022/12/28	11	159.82	2	162.00	159.00	9	35,835	0.03%
2022/12/27	2	162.75	2	164.00	162.50	0	36,335	0.00%
2022/12/26	3	165.17	3	164.00	162.50	0	37,155	0.00%
2022/12/23	12	169.04	21	166.57	167.50	-9	37,680	-0.02%
2022/12/22	12	169.29	16.1	168.84	171.50	-4.1	37,869	-0.01%
2022/12/21	11.1	164.81	6	162.17	164.00	5.1	37,883	0.01%
2022/12/20	8	160.00	1	159.00	158.50	7	38,220	0.02%
2022/12/19	2	162.25	8.4	162.10	162.00	-6.4	38,917	-0.02%
2022/12/16	8	162.19	13.1	165.94	164.00	-5.1	39,083	-0.01%
2022/12/15	0	0.00	4.6	155.67	157.00	-4.6	38,991	-0.01%
2022/12/14	12	153.25	14	151.89	152.00	-2	39,638	-0.01%
2022/12/13	0	0.00	10	156.55	155.00	-10	40,008	-0.02%
2022/12/12	11	154.86	11	154.45	154.50	0	40,766	0.00%
2022/12/09	1	152.00	1.8	154.28	154.50	-0.8	41,625	0.00%
2022/12/07	2.1	150.95	0	0.00	151.50	2.1	44,222	0.00%
2022/12/06	5	152.90	11	156.45	152.50	-6	44,704	-0.01%
2022/12/05	11	158.14	10	159.00	159.00	1	45,493	0.00%
2022/12/02	11.4	160.31	10.4	159.00	158.50	1	45,703	0.00%
2022/12/01	16.8	162.51	11	161.55	162.00	5.8	46,812	0.01%
2022/11/30	10	160.00	10.4	162.92	163.00	-0.4	46,930	0.00%
2022/11/29	22	157.23	24	160.46	161.00	-2	47,245	0.00%
2022/11/28	18	161.89	9	158.72	157.50	9	47,987	0.02%
2022/11/25	33	163.58	40	161.75	160.50	-7	48,129	-0.01%
2022/11/24	21	156.36	13.4	160.14	161.00	7.6	48,659	0.02%
2022/11/23	0	0.00	28	154.04	153.50	-28	48,593	-0.06%
2022/11/22	0	0.00	2	150.50	150.50	-2	48,960	0.00%
2022/11/21	6	147.67	2	149.00	147.50	4	49,966	0.01%
2022/11/18	1	151.00	15	152.00	150.50	-14	50,925	-0.03%
2022/11/17	1	155.50	0	0.00	154.00	1	52,546	0.00%
2022/11/16	7	154.29	0	0.00	154.50	7	53,035	0.01%
2022/11/15	4	155.13	3	156.67	155.00	1	54,115	0.00%
2022/11/14	0	0.00	14.2	154.29	155.50	-14.2	55,197	-0.03%
2022/11/11	14.2	152.36	5	155.10	150.00	9.2	56,578	0.02%
2022/11/10	28	150.93	47.3	150.88	151.00	-19.3	57,418	-0.03%
2022/11/09	9	148.11	6.7	148.18	148.50	2.3	58,833	0.00%
2022/11/08	14	147.75	25.1	148.08	147.50	-11.1	59,257	-0.02%
2022/11/07	6.6	142.52	5	143.40	143.50	1.6	59,292	0.00%
2022/11/04	2	136.00	6	136.92	139.00	-4	59,938	-0.01%
2022/11/03	2	133.50	0	0.00	135.00	2	60,344	0.00%
2022/11/02	3	137.00	15	140.63	137.00	-12	61,818	-0.02%
2022/11/01	11	137.50	12	135.00	135.00	-1	62,196	0.00%
2022/10/31	14.1	136.96	0	0.00	137.50	14.1	62,743	0.02%
2022/10/28	7.1	138.06	3	138.50	137.50	4.1	62,905	0.01%
2022/10/27	4	140.50	11	140.00	142.50	-7	63,650	-0.01%
2022/10/26	5.2	134.81	2	138.50	139.00	3.2	64,661	0.00%
2022/10/25	2	139.00	3	138.67	139.00	-1	65,425	0.00%
2022/10/24	1	137.50	12.9	138.47	137.50	-11.9	66,456	-0.02%
2022/10/21	6	136.92	10	136.75	135.50	-4	67,585	-0.01%
2022/10/20	8.2	134.38	0	0.00	137.00	8.2	67,859	0.01%
2022/10/19	0	0.00	5	145.20	144.00	-5	68,054	-0.01%
2022/10/18	2.2	141.00	21	142.36	141.00	-18.8	68,950	-0.03%
2022/10/17	26.2	139.30	6	143.17	140.00	20.2	69,802	0.03%
2022/10/14	0	0.00	5	151.80	152.50	-5	70,879	-0.01%
2022/10/13	6.8	144.65	4.4	144.35	144.50	2.4	71,431	0.00%
2022/10/12	4	149.38	1	149.00	147.00	3	73,758	0.00%
2022/10/11	2	156.00	1	156.00	156.00	1	74,873	0.00%
2022/10/07	2	155.25	2	155.50	155.50	0	76,526	0.00%
2022/10/06	5	151.00	5.1	153.96	155.50	-0.1	79,300	0.00%
2022/10/05	12	156.37	10	154.45	155.50	2	80,642	0.00%
2022/10/04	2	154.00	11	152.59	150.50	-9	82,828	-0.01%
2022/10/03	18.2	149.47	10	151.45	149.50	8.2	84,746	0.01%
2022/09/30	5.2	139.52	4	144.00	146.00	1.2	89,404	0.00%
2022/09/29	1	147.00	1.4	145.07	144.00	-0.4	92,868	0.00%
2022/09/28	22.2	147.72	1.4	144.00	144.00	20.8	95,013	0.02%
2022/09/27	6	152.00	5.4	153.35	153.50	0.6	96,326	0.00%
2022/09/26	11	146.93	0	0.00	145.50	11	98,920	0.01%
2022/09/23	4	161.50	2	158.50	158.00	2	101,954	0.00%
2022/09/22	12.2	159.24	27	158.91	156.00	-14.8	103,290	-0.01%
2022/09/21	3.4	168.18	6	170.25	166.50	-2.6	105,540	0.00%
2022/09/20	1	170.50	0.1	169.50	172.50	0.9	106,936	0.00%
2022/09/19	6.8	174.48	5.3	180.63	169.00	1.5	109,423	0.00%
2022/09/06	29	80.65	7	80.69	80.80	22	109,750	0.02%
2022/09/05	16	80.06	38	80.30	80.00	-22	110,450	-0.02%
2022/09/02	21.5	81.36	12	82.04	79.70	9.5	111,134	0.01%
2022/09/01	14	86.98	16	87.04	86.20	-2	110,104	0.00%
2022/08/31	21	88.01	35.3	86.77	88.30	-14.3	111,154	-0.01%
2022/08/30	13	87.98	13	88.04	88.00	0	110,653	0.00%
2022/08/29	46.3	87.89	12.2	87.91	87.90	34.1	110,637	0.03%
2022/08/26	11	93.95	9	94.10	93.50	2	110,403	0.00%
2022/08/25	18.5	93.37	16	93.58	93.20	2.5	110,452	0.00%
2022/08/24	15.2	93.78	31	93.75	92.10	-15.9	110,843	-0.01%
2022/08/23	6	95.90	12	95.20	95.10	-6	111,196	-0.01%
2022/08/22	11	95.06	22	95.56	95.00	-11	111,536	-0.01%
2022/08/19	14	97.92	21	98.27	98.00	-7	111,307	-0.01%
2022/08/18	11	98.45	6	98.12	97.80	5	111,482	0.00%
2022/08/17	8	99.46	25	99.01	98.30	-17	111,900	-0.02%
2022/08/16	17.3	98.45	27	98.26	97.10	-9.8	112,179	-0.01%
2022/08/15	54	100.06	41	99.83	99.50	13	113,986	0.01%
2022/08/12	23	104.00	7	103.57	104.00	16	113,201	0.01%
2022/08/11	18	104.94	23	105.72	103.00	-5	114,580	0.00%
2022/08/10	9	104.55	18.1	104.64	103.00	-9.1	113,853	-0.01%
2022/08/09	24	102.40	36.3	103.81	105.00	-12.3	113,610	-0.01%
2022/08/08	18	99.13	9.4	99.61	101.00	8.6	113,561	0.01%
2022/08/05	32	97.63	53	97.61	99.20	-21	112,786	-0.02%
2022/08/04	2	92.00	9	92.99	94.00	-7	112,735	-0.01%
2022/08/03	23	93.75	5	93.44	93.20	18	113,100	0.02%
2022/08/02	51	93.55	22	93.55	93.30	29	114,082	0.03%
2022/08/01	12	95.23	6	96.17	96.60	6	114,967	0.01%
2022/07/29	24.5	95.60	34.2	95.27	95.50	-9.7	116,058	-0.01%
2022/07/28	26	92.80	8	92.43	92.00	18	116,037	0.02%
2022/07/27	4	93.85	16	93.42	94.00	-12	116,797	-0.01%
2022/07/26	10	91.22	4.1	92.31	91.70	5.9	116,958	0.01%
2022/07/25	10	91.86	7	92.03	92.10	3	117,984	0.00%
2022/07/22	12.3	93.96	25	94.31	94.20	-12.7	117,754	-0.01%
2022/07/21	4	92.88	22.1	92.55	93.00	-18.1	117,727	-0.02%
2022/07/20	11	91.50	29.1	91.52	89.70	-18.1	116,996	-0.02%
2022/07/19	39	92.44	24.1	91.78	91.60	14.9	117,778	0.01%
2022/07/18	6	89.42	25	89.77	89.30	-19	117,285	-0.02%
2022/07/15	12	89.33	45	89.55	89.30	-33	117,712	-0.03%
2022/07/14	3.1	89.50	6.4	90.01	90.60	-3.2	118,086	0.00%
2022/07/13	20	89.67	21.1	87.45	87.10	-1.1	117,449	0.00%
2022/07/12	15.3	87.36	15	85.80	86.10	0.3	116,723	0.00%
2022/07/11	8	92.83	32	92.87	92.30	-24	115,616	-0.02%
2022/07/08	13	93.08	37.2	93.34	92.70	-24.2	115,425	-0.02%
2022/07/07	9	87.00	24.7	87.93	88.40	-15.7	114,229	-0.01%
2022/07/06	42	87.25	11	86.49	85.80	31	113,418	0.03%
2022/07/05	29	87.05	28.5	87.08	87.70	0.5	112,527	0.00%
2022/07/04	15	81.39	16	81.24	82.50	-1	110,875	0.00%
2022/07/01	28	83.24	23	83.47	79.80	5	109,978	0.00%
2022/06/30	46.2	86.06	30.1	85.44	84.60	16	108,135	0.01%
2022/06/29	88.2	93.06	58	91.32	89.00	30.2	106,524	0.03%
2022/06/28	94.1	107.78	29	108.03	108.50	65.1	101,371	0.06%
2022/06/27	10	105.70	25	106.02	108.50	-15	97,932	-0.02%
2022/06/24	49.1	99.45	19	99.16	98.70	30.1	96,001	0.03%
2022/06/23	38.4	99.26	39	99.13	96.10	-0.7	95,217	0.00%
2022/06/22	54.7	103.26	34.6	104.80	102.00	20.1	94,380	0.02%
2022/06/21	14	110.39	20	110.35	110.00	-6	91,420	-0.01%
2022/06/20	39.2	113.06	15	113.87	109.50	24.2	90,332	0.03%
2022/06/17	16	119.25	15	118.77	119.50	1	88,054	0.00%
2022/06/16	54.4	124.26	22	122.61	119.50	32.4	87,782	0.04%
2022/06/15	21	129.36	6	130.92	128.00	15	87,290	0.02%
2022/06/14	7	129.79	5	131.00	131.50	2	91,019	0.00%
2022/06/13	25	132.94	2	130.75	130.50	23	98,088	0.02%
2022/06/10	11	138.23	16	138.56	139.00	-5	101,235	0.00%
2022/06/09	24	140.48	5	140.20	140.00	19	103,838	0.02%
2022/06/08	2.1	145.05	14	144.89	145.50	-11.9	105,150	-0.01%
2022/06/07	1	143.50	4	144.13	144.50	-3	108,405	0.00%
2022/06/06	6	144.59	1	147.00	143.50	5	112,216	0.00%
2022/06/02	1	145.00	1	144.50	144.50	0	117,494	0.00%
2022/06/01	8.1	143.82	20	142.68	144.50	-11.9	122,507	-0.01%
2022/05/31	15	141.40	5	141.40	140.50	10	128,602	0.01%
2022/05/30	19	144.55	13	144.15	144.00	6	130,969	0.00%
2022/05/27	2	144.50	4	144.50	144.50	-2	133,139	0.00%
2022/05/26	27	143.18	21	142.98	142.00	6	135,923	0.00%
2022/05/25	4	142.75	7	144.14	143.00	-3	137,580	0.00%
2022/05/24	9.5	145.00	6	144.33	142.00	3.5	140,648	0.00%
2022/05/23	11	144.14	22.3	142.47	144.00	-11.3	141,672	-0.01%
2022/05/20	19	135.87	17	135.65	135.00	2	143,505	0.00%
2022/05/19	9	132.67	15	133.50	136.00	-6	146,445	0.00%
2022/05/18	4	137.63	8	137.81	137.50	-4	147,550	0.00%
2022/05/17	20	136.73	29.2	136.82	135.50	-9.2	148,465	-0.01%
2022/05/16	31	139.42	25	137.42	137.50	6	148,528	0.00%
2022/05/13	16	143.44	12	143.04	143.50	4	147,529	0.00%
2022/05/12	26	141.58	17	142.38	139.00	9	148,790	0.01%
2022/05/11	22	147.00	6	146.67	144.50	16	149,339	0.01%
2022/05/10	18	146.17	9	145.83	149.00	9	149,834	0.01%
2022/05/09	19	149.79	21	149.57	147.00	-2	149,854	0.00%
2022/05/06	36.1	153.15	17.8	152.77	154.00	18.4	151,677	0.01%
2022/05/05	20	151.68	14	152.46	152.50	6	151,966	0.00%
2022/05/04	4	152.38	29	151.24	151.50	-25	151,229	-0.02%
2022/05/03	10	145.90	8	145.06	146.50	2	151,034	0.00%
2022/04/29	0	144.00	22	144.57	145.00	-22	152,395	-0.01%
2022/04/28	6	140.58	2	140.75	138.00	4	153,466	0.00%
2022/04/27	12	136.67	6	136.92	140.00	6	153,629	0.00%
2022/04/26	10	140.05	0	0.00	139.00	10	154,336	0.01%
2022/04/25	18.1	141.00	4	140.38	139.50	14.1	154,956	0.01%
2022/04/22	1	145.01	13	147.31	147.50	-12	154,411	-0.01%
2022/04/21	2	146.00	32	146.42	145.50	-30	155,375	-0.02%
2022/04/20	0	0.00	13	143.19	143.50	-13	155,690	-0.01%
2022/04/19	2	140.75	10	141.65	141.50	-8	156,662	-0.01%
2022/04/18	13	139.92	12.1	138.18	138.00	0.9	157,249	0.00%
2022/04/15	8.1	138.76	14	140.57	141.50	-5.9	158,579	0.00%
2022/04/14	10	139.70	6	140.58	138.00	4	159,052	0.00%
2022/04/13	14	139.50	71	138.75	140.00	-57	159,379	-0.04%
2022/04/12	10	133.75	6	134.00	134.50	4	158,970	0.00%
2022/04/11	10	136.75	18	137.11	136.00	-8	158,820	-0.01%
2022/04/08	10	133.90	14	134.04	135.50	-4	160,447	0.00%
2022/04/07	15	130.47	27	131.07	128.50	-12	160,256	-0.01%
2022/04/06	24	134.42	8	134.00	133.50	16	160,346	0.01%
2022/04/01	23	137.41	22	137.14	138.50	1	161,153	0.00%
2022/03/31	9	136.00	4	134.75	135.00	5	160,612	0.00%
2022/03/30	40	134.98	13.3	134.98	135.00	26.8	160,879	0.02%
2022/03/29	14.2	135.73	4	136.13	135.00	10.2	160,807	0.01%
2022/03/28	22.2	131.62	16.5	133.08	133.00	5.7	160,703	0.00%
2022/03/25	53.1	135.85	42	135.45	132.50	11.1	160,740	0.01%
2022/03/24	17	142.53	37	141.61	140.50	-20	159,508	-0.01%
2022/03/23	3.2	142.83	9.1	143.28	143.50	-5.9	159,913	0.00%
2022/03/22	34	143.65	26	143.98	142.50	8	160,671	0.00%
2022/03/21	15	140.47	45	142.44	144.50	-30	161,414	-0.02%
2022/03/18	29.9	141.57	17	142.68	141.00	12.9	162,524	0.01%
2022/03/17	111.3	143.25	79.1	144.64	146.50	32.2	161,352	0.02%	大買/
2022/03/16	105	152.14	163	157.22	143.00	-58	159,444	-0.04%	大買/大賣/
2022/03/15	27	160.85	6.1	159.29	158.00	20.9	152,784	0.01%
2022/03/14	20	164.00	22.1	164.64	164.50	-2.1	151,725	0.00%
2022/03/11	16	157.56	35.1	158.31	160.00	-19.1	152,733	-0.01%
2022/03/10	20.2	160.24	26	158.85	156.00	-5.9	153,533	0.00%
2022/03/09	46.1	154.63	55	151.62	156.00	-8.9	153,264	-0.01%
2022/03/08	59.2	146.82	41	145.51	147.00	18.2	154,489	0.01%
2022/03/07	30	154.72	19.2	156.80	151.00	10.8	149,636	0.01%
2022/03/04	58	163.54	93.1	163.69	159.00	-35.1	146,034	-0.02%
2022/03/03	14	158.14	51	157.94	160.50	-37	141,629	-0.03%
2022/03/02	36	151.75	20	152.28	151.50	16	141,292	0.01%
2022/03/01	6.2	147.56	31.5	148.54	150.50	-25.3	141,164	-0.02%
2022/02/25	48	144.56	22	144.84	143.50	26	138,574	0.02%
2022/02/24	26.5	141.69	37	143.39	141.50	-10.6	137,892	-0.01%
2022/02/23	37	146.42	71	145.66	145.00	-34	135,778	-0.03%
2022/02/22	61.1	140.30	46	141.14	142.50	15.1	135,360	0.01%
2022/02/21	28.2	145.09	75	145.27	147.00	-46.8	132,479	-0.04%
2022/02/18	19	136.10	65	138.15	141.50	-46	130,913	-0.04%
2022/02/17	10	135.05	14	134.86	133.50	-4	130,341	0.00%
2022/02/16	25	134.40	3	134.17	133.50	22	130,324	0.02%
2022/02/15	13	131.31	15.2	131.96	132.00	-2.2	131,615	0.00%
2022/02/14	37	133.30	40.2	132.42	130.00	-3.2	135,142	0.00%
2022/02/11	18	133.31	26	133.27	131.50	-8	135,823	-0.01%
2022/02/10	9	130.61	27.1	131.19	132.00	-18.1	137,310	-0.01%
2022/02/09	15.1	130.13	23.1	129.87	129.00	-8	141,333	-0.01%
2022/02/08	19.1	128.40	34	128.94	129.00	-14.9	142,570	-0.01%
2022/02/07	26	118.37	73	120.35	124.00	-47	142,448	-0.03%
2022/01/26	7.1	113.49	4	113.63	113.00	3.1	145,182	0.00%
2022/01/25	13.1	111.29	30	110.50	110.00	-16.9	146,927	-0.01%
2022/01/24	62	113.55	10	113.10	115.00	52	147,622	0.04%
2022/01/21	86	118.34	6	118.17	115.50	80	148,843	0.05%
2022/01/20	9.1	122.46	3	123.33	124.00	6.1	147,911	0.00%
2022/01/19	32	123.00	52	122.77	122.50	-20	148,513	-0.01%
2022/01/18	16	127.25	10	127.85	127.00	6	148,700	0.00%
2022/01/17	25.1	127.60	5	129.20	127.00	20.1	150,741	0.01%
2022/01/14	10	128.10	6	128.00	132.00	4	151,250	0.00%
2022/01/13	20.4	128.02	37.2	127.65	126.00	-16.8	150,441	-0.01%
2022/01/12	43.1	131.22	12	129.50	128.50	31.1	150,664	0.02%
2022/01/11	8	135.19	7	135.79	134.00	1	150,372	0.00%
2022/01/10	46.1	139.35	34	136.78	136.50	12.1	153,323	0.01%
2022/01/07	25.1	140.94	5	143.00	140.50	20.1	153,391	0.01%
2022/01/06	7	142.00	18	142.94	143.00	-11	155,682	-0.01%
2022/01/05	14	142.14	17	142.26	141.00	-3	157,420	0.00%
2022/01/04	47	139.48	2	139.25	140.50	45	160,365	0.03%
2022/01/03	43	137.02	6	138.08	139.50	37	161,661	0.02%
2021/12/30	8.2	143.04	50	141.96	142.50	-41.8	162,803	-0.03%
2021/12/29	10	144.80	7	145.50	144.00	3	165,151	0.00%
2021/12/28	24	144.19	19	143.92	143.50	5	169,330	0.00%
2021/12/27	9	140.06	3.5	139.64	139.50	5.5	172,634	0.00%
2021/12/24	6.3	139.98	6	139.92	139.00	0.3	177,210	0.00%
2021/12/23	29	140.00	13	139.65	139.00	16	177,626	0.01%
2021/12/22	7	140.36	2	141.50	140.00	5	178,829	0.00%
2021/12/21	17	140.09	19.2	140.27	141.50	-2.2	180,705	0.00%
2021/12/20	22	140.57	10	140.05	139.00	12	182,485	0.01%
2021/12/17	10	141.90	43	141.29	140.50	-33	184,112	-0.02%
2021/12/16	10	140.10	10	140.70	141.00	0	183,615	0.00%
2021/12/15	37	135.47	47	135.84	138.00	-10	183,159	-0.01%
2021/12/14	73	136.29	62	134.38	133.00	11	183,106	0.01%
2021/12/13	7	141.21	51.5	141.90	140.00	-44.5	181,061	-0.02%
2021/12/10	80	140.83	55	141.92	140.00	25	182,663	0.01%
2021/12/09	29	145.31	71	144.15	146.00	-42	182,805	-0.02%
2021/12/08	65	146.36	87.1	146.12	143.50	-22	183,955	-0.01%
2021/12/07	86	143.26	117	142.99	144.00	-31	183,428	-0.02%	大賣/
2021/12/06	45.1	139.47	81.9	139.57	141.00	-36.9	181,188	-0.02%
2021/12/03	44.1	134.70	39.2	135.32	133.50	4.9	180,240	0.00%
2021/12/02	41	131.90	111.6	130.94	133.00	-70.6	181,513	-0.04%	大賣/
2021/12/01	27.5	125.15	79.3	124.93	124.50	-51.8	179,276	-0.03%
2021/11/30	6	123.83	23.3	123.79	124.50	-17.3	181,460	-0.01%
2021/11/29	17	120.56	29	121.05	120.00	-12	182,714	-0.01%
2021/11/26	90.2	120.25	60	124.42	118.50	30.2	184,621	0.02%
2021/11/25	36	124.61	30.2	124.42	124.50	5.8	183,392	0.00%
2021/11/24	4.6	119.83	10.1	120.00	120.00	-5.5	181,941	0.00%
2021/11/23	48	120.92	6.2	120.42	119.50	41.8	182,953	0.02%
2021/11/22	20	120.60	8	120.69	119.50	12	184,329	0.01%
2021/11/19	11.2	118.58	61	117.20	117.00	-49.8	185,580	-0.03%
2021/11/18	6	118.42	22	119.84	119.00	-16	189,398	-0.01%
2021/11/17	17	117.53	14	117.54	117.00	3	192,811	0.00%
2021/11/16	57	116.75	58	118.11	119.50	-1	193,997	0.00%
2021/11/15	12.1	112.37	9	113.22	112.00	3.1	196,466	0.00%
2021/11/12	28.2	111.21	45	112.23	111.50	-16.8	199,268	-0.01%
2021/11/11	91.3	117.31	87	113.26	109.50	4.3	198,947	0.00%
2021/11/10	30	122.15	16	121.50	120.00	14	197,060	0.01%
2021/11/09	128	122.32	66	122.63	122.00	62	197,592	0.03%	大買/
2021/11/08	81	119.74	96.1	118.93	124.00	-15.1	198,679	-0.01%
2021/11/05	87	111.64	42	111.18	114.00	45	201,236	0.02%
2021/11/04	85.1	113.89	135	111.79	109.50	-49.9	204,910	-0.02%	大賣/
2021/11/03	98	111.32	91.1	111.92	112.00	6.9	206,410	0.00%
2021/11/02	57	104.13	65	104.72	105.00	-8	209,357	0.00%
2021/11/01	27	101.76	21	101.86	100.50	6	210,903	0.00%
2021/10/29	12	97.68	84	97.99	99.50	-72	213,497	-0.03%
2021/10/28	17	95.06	23.2	94.21	93.20	-6.2	219,262	0.00%
2021/10/27	41	94.08	42	93.05	92.80	-1	228,121	0.00%
2021/10/26	32	95.84	34.1	95.47	95.10	-2.1	239,233	0.00%
2021/10/25	21	94.01	101	94.44	95.30	-80	246,483	-0.03%	大賣/
2021/10/22	37.1	90.16	33	90.04	89.20	4.1	254,186	0.00%
2021/10/21	31	93.87	7	92.50	92.20	24	260,530	0.01%
2021/10/20	74	93.16	70.2	92.26	91.40	3.8	265,268	0.00%
2021/10/19	19	93.21	31.1	93.44	91.70	-12.1	272,326	0.00%
2021/10/18	75.1	88.27	85.6	88.09	92.40	-10.5	280,299	0.00%
2021/10/15	68.1	94.73	51	94.50	93.90	17.1	286,315	0.01%
2021/10/14	67	95.93	36.1	94.96	95.30	30.9	284,975	0.01%
2021/10/13	42	94.68	31	94.02	92.90	11	281,702	0.00%
2021/10/12	63.2	92.90	136	93.11	90.50	-72.9	279,732	-0.03%	大賣/
2021/10/08	81	101.66	41	100.43	100.00	40	276,342	0.01%
2021/10/07	90	103.81	66	102.89	102.50	24	276,157	0.01%
2021/10/06	87	101.06	104	99.82	97.80	-17	273,216	-0.01%	大賣/
2021/10/05	147	100.17	81.3	101.63	103.00	65.7	270,476	0.02%	大買/
2021/10/04	83.3	105.71	84	105.54	102.50	-0.7	266,654	0.00%
2021/10/01	105.1	116.89	124.1	114.42	113.50	-19	262,828	-0.01%	大買/大賣/
2021/09/30	14	124.75	7	124.43	126.00	7	258,955	0.00%
2021/09/29	110.1	123.84	30.1	123.17	123.00	80	266,397	0.03%	大買/
2021/09/28	82.3	126.37	18	125.64	125.50	64.3	272,286	0.02%
2021/09/27	54.2	135.27	40	135.66	131.50	14.2	278,548	0.01%
2021/09/24	52.3	132.90	177.3	133.16	134.00	-125	277,910	-0.04%	大賣/鉅額交易
2021/09/23	23	128.35	14	128.00	127.50	9	276,862	0.00%
2021/09/22	58.2	125.16	28	125.64	125.00	30.2	278,003	0.01%
2021/09/17	27	127.37	43.1	127.65	128.00	-16.1	278,093	-0.01%
2021/09/16	8	124.63	25.3	124.39	124.00	-17.3	278,408	-0.01%
2021/09/15	105.1	122.81	58.1	123.43	124.50	47	279,439	0.02%	大買/
2021/09/14	91.2	127.36	34	125.32	123.50	57.2	279,133	0.02%
2021/09/13	74	134.57	81	134.69	132.00	-7	278,137	0.00%
2021/09/10	89.1	129.96	61.4	130.24	133.50	27.7	277,324	0.01%
2021/09/09	39.2	126.82	30	127.43	126.50	9.2	276,395	0.00%
2021/09/08	50	126.73	48.1	126.02	126.00	1.9	282,336	0.00%
2021/09/07	57	124.48	141.1	125.30	128.00	-84.1	296,157	-0.03%	大賣/
2021/09/06	68.3	120.75	22.1	123.23	118.00	46.2	300,566	0.02%
2021/09/03	119.3	127.51	83	126.28	125.50	36.3	306,502	0.01%	大買/
2021/09/02	85.1	128.35	61	129.48	129.50	24.1	310,347	0.01%
2021/09/01	127.3	130.64	58	129.64	128.50	69.3	315,029	0.02%	大買/
2021/08/31	49	138.03	27	138.43	136.00	22	315,876	0.01%
2021/08/30	34	142.19	35	141.07	140.00	-1	324,773	0.00%
2021/08/27	34	141.00	35	141.53	141.00	-1	330,529	0.00%
2021/08/26	60.1	141.95	21	142.36	142.50	39.1	337,701	0.01%
2021/08/25	38	141.71	37	142.47	144.00	1	346,126	0.00%
2021/08/24	102.1	142.65	99	142.71	140.00	3.1	351,799	0.00%	大買/
2021/08/23	79	143.42	94.6	142.23	144.00	-15.6	356,981	0.00%
2021/08/20	65	131.95	54	132.49	132.50	11	363,044	0.00%
2021/08/19	107	132.14	142.5	132.48	128.00	-35.5	368,882	-0.01%	大買/大賣/
2021/08/18	48.1	127.65	73.1	129.70	136.00	-25	373,418	-0.01%
2021/08/17	54.1	129.74	31	129.37	126.50	23.1	379,697	0.01%
2021/08/16	39	132.09	76	131.72	130.50	-37	389,123	-0.01%
2021/08/13	47.1	135.56	24.1	135.05	130.50	23	396,226	0.01%
2021/08/12	102	134.39	122.1	134.84	137.00	-20.1	405,746	0.00%	大買/大賣/
2021/08/11	187.8	134.93	132	135.83	132.00	55.8	407,695	0.01%	大買/大賣/
2021/08/10	149.1	144.81	118	144.23	139.50	31.1	403,656	0.01%	大買/大賣/
2021/08/09	107	144.33	83	144.64	142.50	24	405,351	0.01%	大買/
2021/08/06	125	143.65	198.2	144.55	142.00	-73.2	410,188	-0.02%	大買/大賣/
2021/08/05	134.1	141.20	89	140.51	138.50	45.1	410,472	0.01%	大買/
2021/08/04	103	142.23	89	143.13	143.50	14	413,241	0.00%	大買/
2021/08/03	138.3	142.67	160.1	140.43	141.00	-21.8	422,017	-0.01%	大買/大賣/
2021/08/02	186.2	131.85	162.1	132.77	141.50	24.1	419,806	0.01%	大買/大賣/
2021/07/30	264.3	144.57	167.2	144.05	132.00	97.2	414,783	0.02%	大買/大賣/
2021/07/29	172	137.63	209.3	138.15	144.50	-37.3	409,169	-0.01%	大買/大賣/
2021/07/28	172.7	124.96	191	126.74	131.50	-18.3	407,561	0.00%	大買/大賣/
2021/07/27	236.2	131.08	162.2	131.32	126.50	74	407,672	0.02%	大買/大賣/
2021/07/26	66.6	146.48	63.4	148.49	140.50	3.2	408,233	0.00%
2021/07/23	113.5	147.13	110.4	150.03	154.00	3.1	407,402	0.00%	大買/大賣/
2021/07/22	173	143.42	88	145.05	143.50	85	404,660	0.02%	大買/
2021/07/21	180.7	163.18	164	161.62	155.00	16.7	404,151	0.00%	大買/大賣/
2021/07/20	26	175.21	2	174.50	169.50	24	400,099	0.01%
2021/07/19	1	186.00	21.1	187.30	186.00	-20.1	408,762	0.00%
2021/07/16	17	175.00	65.1	171.58	178.50	-48.1	420,744	-0.01%
2021/07/15	36.6	155.41	9	157.67	163.00	27.6	426,675	0.01%
2021/07/14	47.1	150.75	114.5	155.55	148.50	-67.5	431,418	-0.02%	大賣/
2021/07/13	23.1	171.64	7.2	175.21	165.00	15.9	436,403	0.00%
2021/07/12	7	183.29	61	187.19	183.00	-54	440,608	-0.01%
2021/07/09	24.5	192.58	12	190.29	187.00	12.5	444,332	0.00%
2021/07/08	9.5	197.50	75.4	192.08	207.50	-65.9	453,132	-0.01%
2021/07/07	19.1	212.52	43.5	206.53	202.00	-24.4	458,714	-0.01%
2021/07/06	127.7	225.09	128.4	224.68	224.00	-0.8	463,239	0.00%	大買/大賣/
2021/07/05	187.4	208.11	220.3	208.43	217.00	-32.9	460,933	-0.01%	大買/大賣/
2021/07/02	169.6	209.43	116.2	207.80	206.50	53.4	457,561	0.01%	大買/大賣/
2021/07/01	125.6	208.06	59.3	210.70	213.00	66.3	454,472	0.01%	大買/
2021/06/30	69.1	188.76	58.2	194.68	197.00	10.8	460,040	0.00%
2021/06/29	65.7	181.56	73.3	178.52	179.50	-7.6	463,620	0.00%
2021/06/28	58.5	170.97	43.2	174.04	176.00	15.4	466,807	0.00%
2021/06/25	53	156.31	53.8	158.20	160.00	-0.8	467,678	0.00%
2021/06/24	36	140.85	100	145.90	152.00	-64	469,148	-0.01%
2021/06/23	72.5	142.84	34.1	142.38	138.50	38.4	470,103	0.01%
2021/06/22	39.2	156.69	49	155.84	153.50	-9.8	472,134	0.00%
2021/06/21	35.4	148.87	57.1	149.07	152.00	-21.7	474,523	0.00%
2021/06/18	94	136.49	62.4	139.74	140.00	31.7	481,844	0.01%
2021/06/17	90.3	132.51	100	132.38	136.50	-9.7	486,053	0.00%
2021/06/16	180.1	139.86	125.6	138.47	133.50	54.5	482,407	0.01%	大買/大賣/
2021/06/15	134.5	130.31	125	132.77	136.00	9.5	469,049	0.00%	大買/大賣/
2021/06/11	125.1	120.53	96	118.04	124.00	29.1	462,202	0.01%	大買/
2021/06/10	75	112.78	120	112.77	113.50	-45	455,798	-0.01%	大賣/
2021/06/09	88.5	117.42	80.5	118.29	116.00	8	452,231	0.00%
2021/06/08	109	114.39	100	113.43	115.50	9	447,647	0.00%	大買/
2021/06/07	104.2	113.80	194	109.79	110.50	-89.8	445,887	-0.02%	大買/大賣/
2021/06/04	92	118.45	77.1	117.92	116.50	14.9	437,397	0.00%
2021/06/03	109.1	116.59	135.3	117.29	119.00	-26.2	432,526	-0.01%	大買/大賣/
2021/06/02	158.2	111.43	99	111.68	110.50	59.2	425,638	0.01%	大買/
2021/06/01	188	102.72	204.9	103.26	108.00	-16.9	416,036	0.00%	大買/大賣/
2021/05/31	108	100.14	117.2	101.32	98.60	-9.2	408,878	0.00%	大買/大賣/
2021/05/28	130.1	92.12	205.2	92.72	96.40	-75.1	400,305	-0.02%	大買/大賣/
2021/05/27	104	87.72	112	87.96	87.70	-8	393,426	0.00%	大買/大賣/
2021/05/26	111	84.70	118.1	84.95	85.60	-7.1	387,304	0.00%	大買/大賣/
2021/05/25	127.2	84.54	186	81.52	82.40	-58.8	379,915	-0.02%	大買/大賣/
2021/05/24	162	87.28	135	87.00	86.40	27	373,220	0.01%	大買/大賣/
2021/05/21	91	81.57	87	82.65	84.70	4	366,431	0.00%
2021/05/20	360	78.11	196.3	78.75	77.00	163.7	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	196	74.50	129.4	75.45	76.30	66.6	353,990	0.02%	大買/大賣/
2021/05/18	51	67.90	100	68.60	69.40	-49	354,300	-0.01%
2021/05/17	187.1	65.18	258	64.79	63.10	-70.9	355,083	-0.02%	大買/大賣/
2021/05/14	156.2	74.31	478.1	73.22	70.10	-321.9	348,929	-0.09%	大買/大賣/鉅額交易
2021/05/13	306.5	79.07	126.5	78.24	77.50	180	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	331.5	90.55	148	90.00	86.10	183.5	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	266.2	96.36	363	96.16	95.60	-96.8	338,553	-0.03%	大買/大賣/
2021/05/10	57	92.00	65.5	92.32	93.50	-8.5	328,422	0.00%
2021/05/07	98	82.80	164	83.88	85.00	-66	325,581	-0.02%	大賣/
2021/05/06	179	81.43	180.4	82.48	81.10	-1.4	323,968	0.00%	大買/大賣/
2021/05/05	64	79.47	87	79.82	79.90	-23	320,740	-0.01%
2021/05/04	295	80.95	112	83.27	78.00	183	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	163.5	85.28	194.8	85.29	86.60	-31.3	313,206	-0.01%	大買/大賣/
2021/04/29	71	75.60	239.5	76.34	79.00	-168.5	311,289	-0.05%	大賣/鉅額交易
2021/04/28	181	78.66	169	79.06	76.80	12	313,044	0.00%	大買/大賣/
2021/04/27	126.5	78.81	55.1	79.26	77.50	71.4	314,226	0.02%	大買/
2021/04/26	59	75.20	99.1	75.56	76.80	-40.1	312,603	-0.01%
2021/04/23	211.3	71.38	184	71.82	69.90	27.3	315,745	0.01%	大買/大賣/
2021/04/22	285.8	79.08	161.3	80.57	72.90	124.5	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	109	72.72	139.5	73.87	75.90	-30.5	308,666	-0.01%	大買/大賣/
2021/04/20	56	68.50	50	67.93	69.00	6	309,304	0.00%
2021/04/19	195	68.01	117	68.08	68.00	78	313,097	0.02%	大買/大賣/
2021/04/16	151	62.26	55	60.43	63.30	96	312,672	0.03%	大買/
2021/04/15	71.2	59.64	69	59.55	59.00	2.2	316,287	0.00%
2021/04/14	270	57.88	216.2	58.08	59.90	53.8	324,475	0.02%	大買/大賣/
2021/04/13	122	57.22	107	57.14	56.90	15	323,391	0.00%	大買/大賣/
2021/04/12	64	54.24	169	54.51	55.00	-105	325,158	-0.03%	大賣/鉅額交易
2021/04/09	140	50.29	16	50.58	50.00	124	327,887	0.04%	大買/鉅額交易
2021/04/08	119	52.02	131.6	52.02	52.30	-12.6	328,861	0.00%	大買/大賣/
2021/04/07	51	50.05	23	50.21	50.50	28	330,502	0.01%
2021/04/06	66	47.60	125	48.29	49.50	-59	339,217	-0.02%	大賣/
2021/04/01	120	47.18	101	47.63	47.90	19	334,420	0.01%	大買/大賣/
2021/03/31	29	46.26	53	45.64	45.50	-24	335,169	-0.01%
2021/03/30	25	44.47	27	43.96	43.80	-2	332,613	0.00%
2021/03/29	29	44.07	46	44.49	43.80	-17	334,642	-0.01%
2021/03/26	6	42.58	35	42.45	43.05	-29	338,151	-0.01%
2021/03/25	31	42.05	103	42.75	41.70	-72	342,399	-0.02%	大賣/
2021/03/24	55	42.69	126	43.40	43.70	-71	344,151	-0.02%	大賣/
2021/03/23	189	45.71	26	44.32	42.75	163	341,620	0.05%	大買/鉅額交易
2021/03/22	65	43.99	165	45.30	45.85	-100	335,637	-0.03%	大賣/
2021/03/19	31	41.61	72	41.88	41.70	-41	335,053	-0.01%
2021/03/18	72	40.74	94	41.16	41.65	-22	336,025	-0.01%
2021/03/17	4	39.95	66.1	40.19	40.10	-62.1	338,081	-0.02%
2021/03/16	17.9	39.73	160	39.52	39.60	-142.1	340,095	-0.04%	大賣/鉅額交易
2021/03/15	64	39.41	48	39.58	40.00	16	343,638	0.00%
2021/03/12	11	39.09	129	39.16	38.80	-118	346,068	-0.03%	大賣/鉅額交易
2021/03/11	59	38.96	194	39.00	38.15	-135	345,247	-0.04%	大賣/鉅額交易
2021/03/10	35	38.37	36	38.15	38.05	-1	343,580	0.00%
2021/03/09	110	37.85	38	38.03	38.40	72	342,793	0.02%	大買/
2021/03/08	109	38.23	9	38.01	37.35	100	342,626	0.03%	大買/
2021/03/05	153	37.40	166	37.41	37.30	-13	343,254	0.00%	大買/大賣/
2021/03/04	20	37.43	31	37.50	37.30	-11	344,270	0.00%
2021/03/03	39	37.34	165	36.83	38.05	-126	345,435	-0.04%	大賣/鉅額交易
2021/03/02	53	37.62	52	38.24	36.50	1	347,418	0.00%
2021/02/26	184	36.83	214	37.66	37.95	-30	346,878	-0.01%	大買/大賣/
2021/02/25	146	37.30	202.8	37.54	37.65	-56.8	346,065	-0.02%	大買/大賣/
2021/02/24	209	37.99	181.6	37.31	36.75	27.5	346,653	0.01%	大買/大賣/
2021/02/23	217	39.08	138	39.18	38.35	79	345,278	0.02%	大買/大賣/
2021/02/22	202	39.29	216	39.29	39.40	-14	343,575	0.00%	大買/大賣/
2021/02/19	180	36.94	148	37.25	36.85	32	341,444	0.01%	大買/大賣/
2021/02/18	115.6	37.76	93	37.85	37.45	22.6	340,564	0.01%	大買/
2021/02/17	47	35.95	128	35.09	36.70	-81	334,836	-0.02%	大賣/
2021/02/05	261	34.11	20	33.72	33.70	241	333,779	0.07%	大買/鉅額交易
2021/02/04	388	33.99	329	33.78	33.95	59	333,977	0.02%	大買/大賣/
2021/02/03	179	34.17	193	34.16	33.55	-14	335,365	0.00%	大買/大賣/
2021/02/02	187	32.51	542	33.90	34.10	-355	334,637	-0.11%	大買/大賣/鉅額交易
2021/02/01	283	31.05	8	31.38	31.20	275	332,819	0.08%	大買/鉅額交易
2021/01/29	46	32.05	52	31.52	31.20	-6	331,287	0.00%
2021/01/28	76	32.64	20	32.75	33.20	56	329,188	0.02%
2021/01/27	48	32.60	27	33.28	32.45	21	326,737	0.01%
2021/01/26	165	33.82	13	34.45	33.65	152	324,290	0.05%	大買/鉅額交易
2021/01/25	110	35.98	56	35.84	35.35	54	321,731	0.02%	大買/
2021/01/22	108	33.79	284	34.08	35.00	-176	317,020	-0.06%	大買/大賣/鉅額交易
2021/01/21	88	32.07	135	32.12	32.10	-47	311,919	-0.02%	大賣/
2021/01/20	172	31.36	41	31.25	30.45	131	307,578	0.04%	大買/鉅額交易
2021/01/19	89	33.42	47	34.01	32.00	42	301,961	0.01%
2021/01/18	63	33.50	47	32.88	34.00	16	298,582	0.01%
2021/01/15	336.7	34.76	243	34.63	34.25	93.7	291,543	0.03%	大買/大賣/
2021/01/14	49	38.33	54	38.44	38.05	-5	282,872	0.00%
2021/01/13	107	38.04	43	37.71	37.45	64	277,868	0.02%	大買/
2021/01/12	212.2	40.85	158	39.05	38.55	54.2	271,214	0.02%	大買/大賣/
2021/01/11	60	42.00	144	41.90	42.65	-84	263,335	-0.03%	大賣/
2021/01/08	147	39.28	105.3	39.81	40.30	41.7	258,827	0.02%	大買/大賣/
2021/01/07	271	39.06	221	39.02	38.45	50	251,081	0.02%	大買/大賣/
2021/01/06	110	44.20	55	44.03	42.55	55	239,427	0.02%	大買/
2021/01/05	164	44.75	174.2	44.76	45.50	-10.2	232,855	0.00%	大買/大賣/
2021/01/04	24	43.42	110	43.90	44.75	-86	225,311	-0.04%	大賣/
2020/12/31	71	39.23	98.4	39.57	40.70	-27.4	217,707	-0.01%
2020/12/30	141	37.78	126.1	37.85	38.20	15	211,301	0.01%	大買/大賣/
2020/12/29	170	38.40	181	38.80	38.35	-11	206,347	-0.01%	大買/大賣/
2020/12/28	30	35.46	34	36.50	36.75	-4	193,655	0.00%
2020/12/25	164	32.78	275.8	33.11	33.45	-111.8	191,484	-0.06%	大買/大賣/鉅額交易
2020/12/24	59	31.24	23	31.26	31.00	36	186,562	0.02%
2020/12/23	43	30.31	57.5	29.98	30.70	-14.5	184,624	-0.01%
2020/12/22	257	32.21	207.9	31.49	30.20	49.1	182,936	0.03%	大買/大賣/
2020/12/21	62	32.48	89	32.62	32.55	-27	178,077	-0.02%
2020/12/18	180	30.57	223	30.59	30.60	-43	174,642	-0.02%	大買/大賣/
2020/12/17	16.4	29.68	2	29.33	29.50	14.4	169,195	0.01%
2020/12/16	182	29.15	182	29.22	29.65	0	168,328	0.00%	大買/大賣/
2020/12/15	132	29.51	46	29.69	28.65	86	165,748	0.05%	大買/
2020/12/14	25	28.74	121.6	29.08	29.45	-96.6	161,575	-0.06%	大賣/
2020/12/11	182	28.04	209	27.21	27.15	-27	159,719	-0.02%	大買/大賣/
2020/12/10	199	28.76	78	28.76	28.90	121	156,348	0.08%	大買/鉅額交易
2020/12/09	300	27.70	175	28.14	28.50	125	157,119	0.08%	大買/大賣/鉅額交易
2020/12/08	31	26.34	208	25.76	26.65	-177	154,716	-0.11%	大賣/鉅額交易
2020/12/07	85	24.07	96	24.58	24.25	-11	149,613	-0.01%
2020/12/04	104	24.26	9	24.33	24.20	95	148,675	0.06%	大買/
2020/12/03	0	0.00	50	24.82	24.75	-50	148,725	-0.03%
2020/12/02	62	24.66	61	24.90	24.65	1	150,359	0.00%
2020/12/01	86	24.12	38	24.15	24.30	48	149,880	0.03%
2020/11/30	42	25.17	37	25.16	24.70	5	148,944	0.00%
2020/11/27	45	24.89	10	24.87	25.10	35	147,374	0.02%
2020/11/26	106	24.41	69.5	24.38	24.65	36.5	146,402	0.02%	大買/
2020/11/25	31	23.90	30	24.03	23.85	1	145,358	0.00%
2020/11/24	40.5	23.57	44	23.75	23.15	-3.5	142,622	0.00%
2020/11/23	11	23.19	18	23.23	23.45	-7	141,379	0.00%
2020/11/20	60	22.36	92	22.44	22.55	-32	141,017	-0.02%
2020/11/19	141	22.03	144	22.23	21.95	-3	142,743	0.00%	大買/大賣/
2020/11/18	148	22.11	157.7	22.28	22.50	-9.7	140,647	-0.01%	大買/大賣/
2020/11/17	25	20.85	52	20.90	21.10	-27	137,819	-0.02%
2020/11/16	28	20.33	84	20.31	20.50	-56	138,620	-0.04%
2020/11/13	65	20.07	68	20.62	20.10	-3	139,438	0.00%
2020/11/12	91	19.74	135	19.63	19.50	-44	138,375	-0.03%	大賣/
2020/11/11	127	19.53	126	19.56	20.20	1	138,779	0.00%	大買/大賣/
2020/11/10	110	20.69	15	20.24	19.95	95	137,101	0.07%	大買/
2020/11/09	33	21.52	30	21.44	21.70	3	131,851	0.00%
2020/11/06	2	20.08	17.9	19.96	20.35	-15.9	128,364	-0.01%
2020/11/05	82	19.81	104	19.89	19.80	-22	127,834	-0.02%	大賣/
2020/11/04	10	19.25	143.6	19.53	19.80	-133.6	126,762	-0.11%	大賣/鉅額交易
2020/11/03	78	19.15	108	19.13	19.25	-30	125,533	-0.02%	大賣/
2020/11/02	161	19.57	3	19.38	19.20	158	124,190	0.13%	大買/鉅額交易
2020/10/30	10.3	18.96	52.7	18.91	18.90	-42.4	121,735	-0.03%
2020/10/29	137	18.64	205	18.54	18.95	-68	119,885	-0.06%	大買/大賣/
2020/10/28	169	19.17	110	19.78	18.80	59	117,910	0.05%	大買/大賣/
2020/10/27	23	19.53	9	19.66	19.65	14	115,403	0.01%
2020/10/26	23.3	19.54	34	19.52	19.80	-10.7	113,934	-0.01%
2020/10/23	106.4	18.68	143	18.09	18.60	-36.6	109,416	-0.03%	大買/大賣/
2020/10/22	23	17.78	20	17.70	17.90	3	106,951	0.00%
2020/10/21	122	17.87	8	17.93	17.85	114	106,336	0.11%	大買/鉅額交易
2020/10/20	24	17.75	4.5	17.93	17.95	19.5	105,733	0.02%
2020/10/19	37	17.99	0	0.00	17.85	37	104,644	0.04%
2020/10/16	14	17.74	21	17.86	17.65	-7	103,316	-0.01%
2020/10/15	20	17.43	10	17.30	17.50	10	101,167	0.01%
2020/10/14	32	16.85	20.4	17.07	17.15	11.6	99,905	0.01%
2020/10/13	65	16.93	22	16.96	17.00	43	98,781	0.04%
2020/10/12	20	16.25	5	16.70	16.30	15	96,201	0.02%
2020/10/08	0	0.00	15	16.53	16.65	-15	95,101	-0.02%
2020/10/07	1	16.50	20	16.64	16.65	-19	94,341	-0.02%
2020/10/06	7	16.30	17	16.38	16.45	-10	93,537	-0.01%
2020/10/05	16	16.12	19.7	16.13	16.45	-3.7	92,554	0.00%
2020/09/30	0	0.00	50	15.79	15.85	-50	90,775	-0.06%
2020/09/29	93	15.68	63	15.47	15.45	30	89,783	0.03%
2020/09/28	53	15.41	14	15.35	15.55	39	88,723	0.04%
2020/09/25	41	15.17	75	15.12	15.40	-34	88,039	-0.04%
2020/09/24	43	14.92	25	14.90	14.80	18	85,793	0.02%
2020/09/23	66	15.27	13	15.13	15.20	53	83,579	0.06%
2020/09/22	16	15.79	67	15.85	15.80	-51	79,654	-0.06%
2020/09/21	62.4	15.70	15	15.75	15.80	47.4	78,597	0.06%
2020/09/18	5	16.07	5	16.08	16.05	0	77,335	0.00%
2020/09/17	49	16.19	44	16.34	16.10	5	76,254	0.01%
2020/09/16	62	15.95	2	16.00	16.10	60	74,588	0.08%
2020/09/15	13	16.90	11	16.79	16.90	2	71,108	0.00%
2020/09/14	215	17.02	221	16.87	16.50	-6	69,318	-0.01%	大買/大賣/
2020/09/11	98	18.25	157.1	18.91	17.70	-59.1	64,199	-0.09%	大賣/
2020/09/10	224	19.08	102	19.35	19.05	122	60,379	0.20%	大買/大賣/鉅額交易
2020/09/09	7	18.62	10	18.95	19.00	-3	59,235	-0.01%
2020/09/08	1	18.75	85	18.81	18.70	-84	57,847	-0.15%
2020/09/07	67	19.28	65.7	19.48	18.80	1.3	55,986	0.00%
2020/09/04	177	18.26	170	18.47	18.80	7	52,869	0.01%	大買/大賣/
2020/09/03	10	18.00	21	18.06	18.20	-11	51,321	-0.02%
2020/09/02	11	17.44	4	17.60	17.60	7	49,450	0.01%
2020/09/01	0.3	17.10	104	17.03	17.20	-103.7	48,390	-0.21%	大賣/鉅額交易
2020/08/31	62	17.27	99	17.27	17.40	-37	46,838	-0.08%
2020/08/28	14	16.47	80	16.54	16.35	-66	43,576	-0.15%
2020/08/27	23	16.21	175	16.36	16.25	-152	42,409	-0.36%	大賣/鉅額交易
2020/08/26	67	16.62	228	16.46	16.45	-161	41,223	-0.39%	大賣/鉅額交易
2020/08/25	308	15.79	572	16.08	16.30	-264	39,046	-0.68%	大買/大賣/鉅額交易
2020/08/24	125	15.30	66.2	15.21	15.20	58.8	34,943	0.17%	大買/
2020/08/21	43	15.31	116	15.23	15.20	-73	34,183	-0.21%	大賣/
2020/08/20	603	15.60	141.2	15.33	15.00	461.8	32,488	1.42%	大買/大賣/鉅額交易
2020/08/19	177	15.56	174	15.59	15.40	3	29,075	0.01%	大買/大賣/
2020/08/18	21	15.19	45	15.23	15.20	-24	26,709	-0.09%
2020/08/17	32	14.17	27.5	14.73	14.90	4.5	23,874	0.02%
2020/08/14	3	13.22	22.3	13.46	13.55	-19.3	21,723	-0.09%
2020/08/13	2	12.55	5	12.41	12.35	-3	19,151	-0.02%
2020/08/12	7	12.00	7	12.08	12.20	0	18,795	0.00%
2020/08/11	74	12.51	8	12.50	12.45	66	18,327	0.36%
2020/08/10	5	11.99	15.2	12.04	12.50	-10.2	16,859	-0.06%
2020/07/31	0	0.00	7	11.17	11.00	-7	15,225	-0.05%
2020/07/28	0	0.00	80	10.75	10.70	-80	15,109	-0.53%
2020/07/23	0	0.00	5	10.90	10.85	-5	16,104	-0.03%
2020/07/16	10	11.05	13	11.00	11.05	-3	16,385	-0.02%
2020/07/09	5	11.10	0	0.00	11.05	5	16,775	0.03%
2020/07/08	83	11.15	1	11.20	11.15	82	16,764	0.49%
2020/07/07	1	11.20	11	11.11	11.25	-10	16,658	-0.06%
2020/07/03	10	11.20	0	0.00	11.15	10	16,619	0.06%
2020/07/02	1	10.90	0	0.00	10.80	1	16,356	0.01%
2020/07/01	0	0.00	3.5	10.80	10.85	-3.5	16,423	-0.02%
2020/06/30	75	10.80	0	0.00	10.75	75	16,528	0.45%
2020/06/23	5	10.75	0	0.00	10.75	5	16,845	0.03%
2020/06/22	0	0.00	1	10.90	10.75	-1	16,764	-0.01%
2020/06/19	10	10.95	10	10.80	10.80	0	16,841	0.00%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/16	0	0.00	10	11.15	11.25	-10	16,725	-0.06%
2020/06/11	0	0.00	12	10.95	10.95	-12	17,309	-0.07%
2020/06/10	7	11.34	0	0.00	11.25	7	17,420	0.04%
2020/06/09	0	0.00	1.4	11.37	11.30	-1.4	17,670	-0.01%
2020/06/08	1	11.45	0	0.00	11.35	1	17,874	0.01%
2020/06/04	3	11.38	9	11.28	11.25	-6	17,751	-0.03%
2020/05/29	10	10.88	0	0.00	10.90	10	17,956	0.06%
2020/05/27	7	10.85	1	10.85	10.85	6	17,467	0.03%
2020/05/25	5	10.75	30	10.75	10.75	-25	17,480	-0.14%
2020/05/22	0	0.00	12	10.84	10.75	-12	17,500	-0.07%
2020/05/21	1	11.00	1	11.05	11.00	0	17,444	0.00%
2020/05/20	20	10.85	15	10.75	10.75	5	16,708	0.03%
2020/05/19	1	10.75	0	0.00	10.70	1	16,592	0.01%
2020/05/18	0	0.00	10	10.65	10.70	-10	16,605	-0.06%
2020/05/15	1	10.45	1	10.35	10.45	0	16,581	0.00%
2020/05/13	9	10.53	0	0.00	10.60	9	16,592	0.05%
2020/05/12	11	10.55	0	0.00	10.50	11	16,654	0.07%
2020/05/11	0	0.00	10	10.70	10.75	-10	16,641	-0.06%
2020/05/06	0	0.00	1	10.60	10.55	-1	16,635	-0.01%
2020/05/05	10	10.75	0	0.00	10.65	10	16,636	0.06%
2020/05/04	1	10.70	0	0.00	10.75	1	16,637	0.01%
2020/04/29	15	10.82	10	10.70	10.70	5	16,169	0.03%
2020/04/28	10	10.35	1	10.50	10.55	9	15,964	0.06%
2020/04/27	0	0.00	10	10.18	10.20	-10	16,250	-0.06%
2020/04/23	5	10.00	10	10.10	10.05	-5	16,292	-0.03%
2020/04/21	23	9.99	23	9.95	9.88	0	16,366	0.00%
2020/04/17	3	10.35	5	10.33	10.25	-2	16,085	-0.01%
2020/04/16	2	10.25	0	0.00	10.30	2	16,326	0.01%
2020/04/15	20	10.58	1	10.75	10.35	19	16,298	0.12%
2020/04/14	0	0.00	2	10.25	10.15	-2	15,993	-0.01%
2020/04/10	20	10.23	0	0.00	10.20	20	16,231	0.12%
2020/04/08	20	9.47	0	0.00	9.66	20	16,231	0.12%
2020/04/06	1	9.15	1	9.06	9.11	0	15,969	0.00%
2020/03/31	1	9.34	1	9.24	9.25	0	15,718	0.00%
2020/03/27	2	9.50	0	0.00	9.40	2	15,373	0.01%
2020/03/25	0	0.00	6	9.83	9.68	-6	15,140	-0.04%
2020/03/24	0	0.00	6	9.63	9.44	-6	14,981	-0.04%
2020/03/19	0	0.00	15	9.11	9.20	-15	14,834	-0.10%
2020/03/17	10	9.53	0	0.00	9.42	10	14,397	0.07%
2020/03/16	7	10.14	0	0.00	9.86	7	14,019	0.05%
2020/03/13	0	0.00	30	10.20	10.45	-30	13,652	-0.22%
2020/03/12	6	11.15	0	0.00	11.10	6	13,317	0.05%
2020/03/11	0	0.00	5	11.80	11.55	-5	13,052	-0.04%
2020/03/09	5	11.40	0	0.00	11.40	5	12,959	0.04%
2020/03/06	0	0.00	2	11.80	11.70	-2	12,639	-0.02%
2020/03/05	0	0.00	1	11.70	11.85	-1	12,641	-0.01%
2020/03/03	1	11.45	5	11.45	11.40	-4	12,316	-0.03%
2020/02/27	20	11.55	0	0.00	11.55	20	12,396	0.16%
2020/02/25	0	0.00	6	11.69	11.70	-6	12,308	-0.05%
2020/02/19	0	0.00	4	12.00	11.95	-4	12,545	-0.03%
2020/02/18	0	0.00	2	11.80	11.80	-2	12,318	-0.02%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/13	2	11.88	0	11.85	11.90	2	12,232	0.02%
2020/02/12	0	0.00	25	11.80	11.80	-25	12,237	-0.20%
2020/02/10	4	11.40	0	0.00	11.50	4	12,262	0.03%
2020/02/06	0	0.00	1	11.90	11.95	-1	12,973	-0.01%
2020/02/04	10	11.60	0	0.00	11.60	10	13,085	0.08%
2020/01/31	13	11.75	0	0.00	11.75	13	13,329	0.10%
2020/01/30	1	12.00	0	0.00	11.80	1	13,347	0.01%
2020/01/15	0	0.00	8	13.20	13.15	-8	13,205	-0.06%
2020/01/13	4	13.15	81	13.10	13.15	-77	13,088	-0.59%
2020/01/10	0	0.00	1	13.15	13.15	-1	13,087	-0.01%
2020/01/09	10	12.90	3	12.90	12.85	7	12,620	0.06%
2020/01/07	1	13.00	1	12.90	12.90	0	12,458	0.00%
2020/01/06	0	0.00	1	13.10	13.00	-1	12,401	-0.01%
2020/01/03	1	12.80	16	12.98	13.00	-15	12,096	-0.12%
2019/12/31	2	12.40	0	0.00	12.40	2	11,463	0.02%
2019/12/25	1	12.50	0	0.00	12.55	1	11,797	0.01%
2019/12/24	0	0.00	3	12.50	12.50	-3	11,905	-0.03%
2019/12/23	1	12.45	1	12.45	12.55	0	11,986	0.00%
2019/12/18	3	12.65	15	12.63	12.65	-12	11,984	-0.10%
2019/12/16	1	12.35	0	0.00	12.45	1	11,701	0.01%
2019/12/13	0	0.00	3	12.25	12.40	-3	11,696	-0.03%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	1	12.25	4.5	12.24	12.20	-3.5	11,623	-0.03%
2019/12/09	1	12.30	0	0.00	12.20	1	11,742	0.01%
2019/12/06	0	0.00	2	12.25	12.25	-2	11,693	-0.02%
2019/12/05	20	12.30	10	12.30	12.35	10	11,600	0.09%
2019/11/29	80	12.55	19	12.54	12.40	61	11,292	0.54%
2019/11/28	1	12.55	11	12.62	12.55	-10	11,148	-0.09%
2019/11/26	1	12.45	9	12.47	12.50	-8	10,997	-0.07%
2019/11/25	6	12.40	0	0.00	12.35	6	10,860	0.06%
2019/11/22	0	0.00	5	12.45	12.40	-5	10,857	-0.05%
2019/11/21	3	12.58	0	0.00	12.55	3	10,902	0.03%
2019/11/20	10	12.35	1	12.80	12.85	9	10,885	0.08%
2019/11/19	2	12.40	5	12.50	12.50	-3	10,607	-0.03%
2019/11/15	1	12.40	0	0.00	12.45	1	10,659	0.01%
2019/11/14	0	0.00	190	12.45	12.35	-190	10,800	-1.76%	大賣/鉅額交易
2019/11/11	1	12.70	10	12.65	12.70	-9	11,327	-0.08%
2019/11/08	0	0.00	20	12.75	12.75	-20	11,311	-0.18%
2019/11/06	0	0.00	24	12.78	12.80	-24	11,286	-0.21%
2019/11/05	239	12.40	36	12.55	12.65	203	11,154	1.82%	大買/鉅額交易
2019/11/04	30	12.65	30	12.80	12.80	0	10,738	0.00%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	13	12.55	0.5	12.50	12.50	12.5	11,116	0.11%
2019/10/30	1	12.50	0	0.00	12.60	1	11,159	0.01%
2019/10/29	1	12.70	0	0.00	12.70	1	10,954	0.01%
2019/10/28	6	13.08	1	13.05	13.05	5	11,109	0.05%
2019/10/25	0	0.00	18	13.41	13.20	-18	11,122	-0.16%
2019/10/23	2	13.25	0	0.00	13.20	2	11,233	0.02%
2019/10/21	1	13.15	0	0.00	13.25	1	11,346	0.01%
2019/10/14	40	12.90	0	0.00	12.90	40	12,248	0.33%
2019/10/04	1	12.75	1	12.70	12.75	0	12,291	0.00%
2019/10/02	6	13.07	0	0.00	13.05	6	12,431	0.05%
2019/10/01	5	13.22	1	13.15	13.25	4	12,417	0.03%
2019/09/27	3	13.00	0	0.00	13.00	3	12,493	0.02%
2019/09/23	4	13.10	0	0.00	13.15	4	13,010	0.03%
2019/09/20	2	13.10	0	0.00	13.10	2	13,139	0.02%
2019/09/18	0	0.00	55.5	13.20	13.10	-55.5	13,170	-0.42%
2019/09/17	15	12.95	13	13.00	13.05	2	13,234	0.02%
2019/09/16	15	13.07	15	13.00	13.00	0	13,336	0.00%
2019/09/12	1	13.20	1	13.30	13.30	0	13,412	0.00%
2019/09/11	0	0.00	25	13.05	13.10	-25	13,369	-0.19%
2019/09/06	53	12.98	3	13.10	13.15	50	13,126	0.38%
2019/09/05	1	13.00	0	0.00	13.05	1	13,032	0.01%
2019/09/04	2	12.80	0	0.00	12.90	2	12,923	0.02%
2019/09/03	5	12.87	1.6	12.88	12.85	3.4	12,870	0.03%
2019/09/02	1	12.85	0	0.00	12.85	1	12,927	0.01%
2019/08/30	0	0.00	50	12.76	12.85	-50	12,900	-0.39%
2019/08/29	40	12.65	0	0.00	12.65	40	12,874	0.31%
2019/08/27	10	12.60	0	0.00	12.65	10	12,898	0.08%
2019/08/26	5	12.55	0	0.00	12.55	5	12,879	0.04%
2019/08/23	0	0.00	80	12.89	12.90	-80	12,875	-0.62%
2019/08/22	1	12.80	0	0.00	12.70	1	12,850	0.01%
2019/08/21	0	0.00	30	12.55	12.50	-30	12,911	-0.23%
2019/08/20	5	12.50	5	12.52	12.50	0	12,885	0.00%
2019/08/19	46	12.48	1	12.45	12.45	45	12,849	0.35%
2019/08/16	2	12.45	0	0.00	12.65	2	12,780	0.02%
2019/08/14	79	12.85	0	0.00	12.90	79	12,447	0.63%
2019/08/13	12	13.22	0	0.00	13.10	12	12,140	0.10%
2019/08/02	0	0.00	494	13.40	13.40	-494	12,013	-4.11%	大賣/鉅額交易
2019/08/01	0	0.00	1	14.20	14.10	-1	11,675	-0.01%
2019/07/31	2	14.35	1	14.40	14.40	1	11,636	0.01%
2019/07/30	3	14.45	4	14.43	14.25	-1	11,591	-0.01%
2019/07/29	1	14.25	0	0.00	14.20	1	11,589	0.01%
2019/07/25	0	0.00	7	14.17	14.10	-7	11,566	-0.06%
2019/07/22	0	0.00	21	14.20	14.15	-21	11,146	-0.19%
2019/07/16	0	0.00	25	13.50	13.45	-25	11,011	-0.23%
2019/07/15	0	0.00	18	13.33	13.35	-18	11,357	-0.16%
2019/07/12	0	0.00	9	13.25	13.25	-9	11,481	-0.08%
2019/07/09	0	0.00	33	13.40	13.40	-33	12,327	-0.27%
2019/07/08	0	0.00	66	13.28	13.30	-66	12,318	-0.54%
2019/07/05	1	13.55	0	0.00	13.55	1	12,131	0.01%
2019/07/04	0	0.00	6	13.53	13.50	-6	11,989	-0.05%
2019/07/03	0	0.00	5	13.40	13.40	-5	11,851	-0.04%
2019/07/02	0	0.00	39	13.33	13.30	-39	11,767	-0.33%
2019/06/26	0	0.00	9	12.60	12.60	-9	11,197	-0.08%
2019/06/25	5	12.50	3	12.50	12.50	2	11,164	0.02%
2019/06/24	0	0.00	20	12.50	12.50	-20	11,265	-0.18%
2019/06/21	0	0.00	3	12.50	12.45	-3	11,358	-0.03%
2019/06/20	0	0.00	23	12.45	12.50	-23	11,438	-0.20%
2019/06/18	1	12.00	10	11.95	12.00	-9	11,207	-0.08%
2019/06/17	0	0.00	16	12.00	11.95	-16	11,266	-0.14%
2019/06/14	1	12.05	10	12.05	12.05	-9	11,264	-0.08%
2019/06/13	19	12.05	0	0.00	12.10	19	11,308	0.17%
2019/06/12	3	12.00	0	0.00	12.05	3	11,397	0.03%
2019/06/10	10	12.05	40	12.05	12.05	-30	11,452	-0.26%
2019/06/04	0	0.00	25	11.90	12.00	-25	11,425	-0.22%
2019/06/03	0	0.00	1	11.95	11.95	-1	11,386	-0.01%
2019/05/31	1	12.10	0	0.00	12.10	1	11,382	0.01%
2019/05/30	2	11.85	16	11.90	11.90	-14	11,414	-0.12%
2019/05/29	5	11.95	0	0.00	11.90	5	11,482	0.04%
2019/05/28	10	11.95	0	0.00	11.90	10	11,758	0.09%
2019/05/21	6	12.30	0	0.00	12.25	6	12,274	0.05%
2019/05/16	0	0.00	10	12.40	12.30	-10	12,273	-0.08%
2019/05/15	0	0.00	15.6	12.40	12.40	-15.6	12,304	-0.13%
2019/05/14	0	0.00	10	12.40	12.35	-10	12,283	-0.08%
2019/05/13	10	12.60	0	0.00	12.60	10	12,168	0.08%
2019/05/09	1	12.60	0	0.00	12.60	1	12,018	0.01%
2019/05/07	5	13.15	0	0.00	13.00	5	11,647	0.04%
2019/05/06	0	0.00	10	12.95	13.05	-10	11,436	-0.09%
2019/05/03	1	13.75	1	13.60	13.70	0	10,955	0.00%
2019/05/02	1	13.60	1	13.65	13.75	0	10,789	0.00%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	2	13.25	0	0.00	13.30	2	10,284	0.02%
2019/04/25	0	0.00	2.4	13.30	13.40	-2.4	10,233	-0.02%
2019/04/24	1	13.50	1	13.30	13.20	0	10,129	0.00%
2019/04/22	0	0.00	10	13.45	13.30	-10	9,816	-0.10%
2019/04/19	10	13.00	6	12.87	12.95	4	9,401	0.04%
2019/04/16	0	0.00	10	12.73	12.65	-10	8,641	-0.12%
2019/04/15	9	12.65	4	12.50	12.60	5	8,450	0.06%
2019/04/12	0	0.00	10	12.20	12.20	-10	8,059	-0.12%
2019/04/11	0	0.00	170	12.19	12.20	-170	8,020	-2.12%	大賣/鉅額交易
2019/03/29	0	0.00	1	11.95	11.95	-1	7,863	-0.01%
2019/03/27	1	11.75	0	0.00	11.70	1	8,052	0.01%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/21	20	12.18	5.3	12.15	12.15	14.7	8,141	0.18%
2019/03/18	4	12.10	0	0.00	12.15	4	8,704	0.05%
2019/03/15	3	12.10	0	0.00	12.20	3	8,818	0.03%
2019/03/13	20	12.20	0	0.00	12.20	20	8,915	0.22%
2019/03/07	0	0.00	15	12.20	12.15	-15	11,056	-0.14%
2019/02/26	0	0.00	16	12.49	12.50	-16	11,688	-0.14%
2019/02/21	0	0.00	9.4	12.15	12.25	-9.4	11,478	-0.08%
2019/02/20	5	11.95	0	0.00	12.00	5	11,234	0.04%
2019/02/19	3	11.90	1	11.90	11.90	2	11,208	0.02%
2019/02/14	5	11.85	0	0.00	11.90	5	11,375	0.04%
2019/02/13	10	11.85	0	0.00	11.85	10	11,295	0.09%
2019/02/12	1	11.90	10	12.00	11.90	-9	11,316	-0.08%
2019/02/11	20	11.95	0	0.00	11.95	20	11,325	0.18%
2019/01/30	9	12.03	0	0.00	11.95	9	11,311	0.08%
2019/01/29	0	0.00	2	12.05	12.05	-2	11,310	-0.02%
2019/01/28	5	12.05	10	12.05	12.05	-5	11,411	-0.04%
2019/01/24	1	12.00	1	12.00	12.00	0	11,578	0.00%
2019/01/21	2	12.05	0.8	12.05	12.05	1.2	11,868	0.01%
2019/01/18	0	0.00	17	12.10	12.05	-17	11,933	-0.14%
2019/01/16	0	0.00	1	12.05	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	1.2	12.04	12.10	-1.2	12,229	-0.01%
2019/01/11	2	11.95	0	0.00	11.95	2	12,302	0.02%
2019/01/10	1	11.95	0	0.00	12.00	1	12,443	0.01%
2019/01/09	1	12.00	1	12.05	12.05	0	12,471	0.00%
2019/01/07	0	0.00	20	11.88	11.95	-20	12,443	-0.16%
2019/01/04	10	11.60	0	0.00	11.60	10	12,540	0.08%
2019/01/03	1	11.85	0	0.00	11.85	1	12,761	0.01%
2019/01/02	10	11.90	0	0.00	11.90	10	12,768	0.08%
2018/12/28	10	11.95	0	0.00	11.90	10	12,788	0.08%
2018/12/26	2	11.88	5	11.91	11.80	-3	12,780	-0.02%
2018/12/25	10	11.85	0	0.00	11.85	10	12,773	0.08%
2018/12/24	1	12.05	2	12.18	12.15	-1	12,676	-0.01%
2018/12/21	6	12.00	0	0.00	12.05	6	12,750	0.05%
2018/12/20	5	12.45	1	12.35	12.30	4	12,629	0.03%
2018/12/19	0	0.00	10.3	12.55	12.55	-10.3	12,524	-0.08%
2018/12/18	1	12.50	8	12.66	12.50	-7	12,435	-0.06%
2018/12/17	0	0.00	102	12.85	12.85	-102	12,300	-0.83%	大賣/鉅額交易
2018/12/13	0	0.00	3	12.30	12.50	-3	12,011	-0.02%
2018/12/11	110	12.05	14	11.99	12.05	96	11,561	0.83%	大買/
2018/12/10	10	11.95	0	0.00	11.80	10	11,391	0.09%
2018/12/07	0	0.00	110	12.00	12.00	-110	11,284	-0.97%	大賣/鉅額交易
2018/12/06	1	11.90	475	11.85	11.90	-474	11,273	-4.20%	大賣/鉅額交易
2018/12/04	0	0.00	510	12.25	12.25	-510	10,963	-4.65%	大賣/鉅額交易
2018/12/03	3	12.00	47	11.95	11.95	-44	10,609	-0.41%
2018/11/30	77.2	11.81	30	11.86	11.65	47.2	10,062	0.47%
2018/11/29	4	12.05	12	12.00	12.00	-8	9,059	-0.09%
2018/11/28	29	12.07	20	12.01	12.15	9	8,833	0.10%
2018/11/27	0	0.00	5	11.70	11.75	-5	8,377	-0.06%
2018/11/26	10	11.55	5	11.65	11.65	5	8,199	0.06%
2018/11/23	1	11.55	1	11.55	11.45	0	8,107	0.00%
2018/11/22	13	11.66	37	11.64	11.60	-24	8,228	-0.29%
2018/11/21	0	0.00	37	11.74	11.70	-37	8,322	-0.44%
2018/11/20	0	0.00	13	11.64	11.65	-13	8,193	-0.16%
2018/11/19	20	11.68	0	0.00	11.70	20	8,201	0.24%
2018/11/16	10	11.70	20	11.70	11.70	-10	8,206	-0.12%
2018/11/15	4	11.70	13	11.74	11.70	-9	8,162	-0.11%
2018/11/14	1	11.50	4	11.70	11.70	-3	8,118	-0.04%
2018/11/09	14	11.35	0	0.00	11.25	14	8,074	0.17%
2018/11/06	32	11.35	2	11.33	11.30	30	8,073	0.37%
2018/11/05	40	11.41	0	0.00	11.40	40	8,110	0.49%
2018/11/02	43	11.36	3	11.35	11.35	40	8,002	0.50%
2018/11/01	31	11.28	0	0.00	11.25	31	8,056	0.38%
2018/10/31	20	11.50	0	0.00	11.40	20	8,066	0.25%
2018/10/30	4	11.30	0	0.00	11.35	4	8,099	0.05%
2018/10/29	23	11.19	0	0.00	11.15	23	8,089	0.28%
2018/10/26	14	11.37	0	0.00	11.30	14	8,110	0.17%
2018/10/24	0	0.00	50	11.70	11.85	-50	8,005	-0.62%
2018/10/23	4	12.05	0	0.00	11.85	4	8,012	0.05%
2018/10/22	53	12.25	1	12.15	12.20	52	8,002	0.65%
2018/10/19	2	12.13	2	12.10	12.35	0	7,969	0.00%
2018/10/18	1	12.25	13	12.24	12.15	-12	7,878	-0.15%
2018/10/12	15	11.57	0	0.00	11.70	15	7,777	0.19%
2018/10/11	22	11.65	0	0.00	11.55	22	7,688	0.29%
2018/10/04	10	12.75	0	0.00	12.80	10	7,409	0.13%