長榮 (2603)-兆豐-麻豆券商分點個股進出

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
180.5
漲跌
▲0.5
漲幅
+0.28%
成交量
22,176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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/05/06	1	183.00	0	0.00	180.50	1	38,171	0.00%
2024/05/03	1	181.00	1	180.00	180.00	0	38,082	0.00%
2024/05/02	3	182.67	1.1	190.41	181.50	1.9	37,955	0.01%
2024/04/30	1	187.50	0	0.00	189.50	1	37,605	0.00%
2024/04/29	15	191.73	12.5	191.85	191.50	2.6	37,284	0.01%
2024/04/26	2	186.75	5.1	184.71	187.00	-3.1	36,888	-0.01%
2024/04/25	0	0.00	2	180.50	181.00	-2	36,262	-0.01%
2024/04/24	0	0.00	2.3	180.00	180.00	-2.3	36,522	-0.01%
2024/04/23	0	174.00	1.2	173.57	173.50	-1.1	36,537	0.00%
2024/04/22	1.3	176.32	10.1	179.39	174.00	-8.9	36,681	-0.02%
2024/04/19	4	173.75	7.1	175.39	172.50	-3.1	36,159	-0.01%
2024/04/18	1.1	169.00	1	168.00	168.00	0.1	36,032	0.00%
2024/04/17	4	170.25	3.1	170.84	170.50	0.9	36,093	0.00%
2024/04/16	6	172.00	3	170.83	170.50	3	36,505	0.01%
2024/04/15	0	0.00	7	176.14	178.00	-7	37,006	-0.02%
2024/04/12	3	175.67	0	0.00	176.50	3	37,086	0.01%
2024/04/11	0	0.00	0.1	173.50	175.00	-0.1	37,542	0.00%
2024/04/10	22	172.07	18	169.25	169.00	4	38,445	0.01%
2024/04/09	2	170.00	5	169.70	171.00	-3	39,073	-0.01%
2024/04/08	4	167.00	2	166.50	168.00	2	39,673	0.01%
2024/04/03	1	166.50	2	166.75	165.00	-1	39,600	0.00%
2024/04/02	1.2	163.56	2	164.00	165.50	-0.8	39,719	0.00%
2024/04/01	6.2	169.11	6.8	168.26	167.50	-0.6	39,542	0.00%
2024/03/29	1	174.00	17	176.12	172.00	-16	39,509	-0.04%
2024/03/28	2.4	176.01	2	178.50	176.00	0.4	39,026	0.00%
2024/03/27	2.1	173.56	6	174.50	175.50	-4	38,886	-0.01%
2024/03/26	6.3	171.19	4	171.75	171.50	2.3	39,666	0.01%
2024/03/25	6	175.50	2	173.75	173.50	4	40,019	0.01%
2024/03/22	12.8	173.30	4	170.75	170.00	8.8	40,849	0.02%
2024/03/21	9	176.28	6.1	176.65	175.00	2.9	41,611	0.01%
2024/03/20	31	181.27	44.6	178.98	176.00	-13.6	41,532	-0.03%
2024/03/19	19.7	168.96	23	173.26	177.00	-3.3	40,415	-0.01%
2024/03/18	17.1	163.24	17	164.56	164.50	0.1	39,780	0.00%
2024/03/15	35.8	168.95	14	166.44	166.50	21.7	40,039	0.05%
2024/03/14	3.9	183.08	1	180.53	183.50	2.9	38,795	0.01%
2024/03/13	10.1	191.71	3.3	191.55	191.00	6.8	38,018	0.02%
2024/03/12	4.4	185.72	5	185.31	187.50	-0.7	37,317	0.00%
2024/03/11	5	180.90	1.2	179.50	180.00	3.8	36,896	0.01%
2024/03/08	5	182.31	38	179.71	179.50	-33	36,775	-0.09%
2024/03/07	11	177.14	5.2	175.95	177.50	5.8	36,257	0.02%
2024/03/05	3	174.48	2.6	174.85	173.50	0.4	35,697	0.00%
2024/03/04	0	0.00	18	171.56	172.00	-18	35,258	-0.05%
2024/03/01	0	0.00	2	167.00	165.00	-2	34,722	-0.01%
2024/02/29	1	163.00	7.3	164.80	165.50	-6.3	34,435	-0.02%
2024/02/27	1	160.00	1	161.48	159.50	0	33,938	0.00%
2024/02/26	1	158.50	2	160.00	160.00	-1	33,830	0.00%
2024/02/23	1	159.50	1	163.00	159.50	0	33,829	0.00%
2024/02/22	1.2	161.50	2.1	162.23	162.50	-0.9	33,543	0.00%
2024/02/21	1	156.50	0	0.00	155.00	1	32,882	0.00%
2024/02/20	0	0.00	5	151.80	153.50	-5	32,583	-0.02%
2024/02/19	2.1	148.50	2.2	148.45	149.00	-0.1	32,553	0.00%
2024/02/16	5	149.30	4	150.88	148.00	1	32,785	0.00%
2024/02/15	1	147.51	0	0.00	149.00	1	33,361	0.00%
2024/02/05	1	151.95	3	151.83	152.00	-2	33,037	-0.01%
2024/02/02	11	150.91	2	150.00	150.00	9	32,998	0.03%
2024/02/01	2	155.01	24	156.90	157.00	-22	32,542	-0.07%
2024/01/31	1	150.50	0	0.00	150.50	1	32,117	0.00%
2024/01/30	0	0.00	1	152.00	151.50	-1	32,035	0.00%
2024/01/29	3	150.50	0	0.00	151.50	3	32,167	0.01%
2024/01/26	1	151.50	1	150.50	151.00	0	32,157	0.00%
2024/01/25	1	152.00	11	152.09	151.50	-10	32,011	-0.03%
2024/01/24	22	156.00	4	153.75	153.50	18	31,874	0.06%
2024/01/23	1	153.00	1	153.98	152.50	0	31,848	0.00%
2024/01/22	4.1	150.51	7	150.22	152.50	-2.9	31,840	-0.01%
2024/01/19	0	0.00	0.1	155.50	155.00	-0.1	31,526	0.00%
2024/01/18	7	156.64	10	156.10	158.00	-3	31,319	-0.01%
2024/01/17	3	153.33	3	152.00	152.50	0	30,863	0.00%
2024/01/16	8.8	154.47	3	155.33	153.50	5.8	30,351	0.02%
2024/01/15	10	158.10	1	159.00	158.50	9	29,887	0.03%
2024/01/12	3	155.83	43.1	155.00	156.50	-40	29,552	-0.14%
2024/01/11	2	149.25	1	149.00	149.00	1	28,933	0.00%
2024/01/10	6	148.59	9	149.66	148.00	-3	28,833	-0.01%
2024/01/09	4.1	150.88	1	152.99	151.50	3.1	28,159	0.01%
2024/01/08	2	160.00	1.1	160.57	160.50	0.9	27,201	0.00%
2024/01/05	2	162.75	0	161.75	162.50	2	26,660	0.01%
2024/01/04	9	162.00	10.7	161.98	161.00	-1.7	26,027	-0.01%
2024/01/03	1	155.49	4.4	153.55	155.00	-3.4	25,080	-0.01%
2024/01/02	3	153.00	5	151.00	151.00	-2	24,376	-0.01%
2023/12/29	2	142.75	11	142.59	143.50	-9	23,571	-0.04%
2023/12/28	1	142.50	10	143.20	143.00	-9	23,503	-0.04%
2023/12/27	7	148.50	5	148.30	147.00	2	23,295	0.01%
2023/12/26	3	144.50	7.2	145.65	146.50	-4.2	23,118	-0.02%
2023/12/25	9.6	143.87	16.5	142.24	142.00	-7	22,603	-0.03%
2023/12/22	7	151.57	8	152.50	153.00	-1	21,338	0.00%
2023/12/21	47.1	151.45	55.2	149.65	152.00	-8.1	20,511	-0.04%
2023/12/20	16	146.34	31	145.71	148.00	-15	19,284	-0.08%
2023/12/19	7.3	145.21	6.1	145.18	147.00	1.2	18,551	0.01%
2023/12/18	4.4	140.91	5	141.40	141.50	-0.6	17,480	0.00%
2023/12/15	4	133.75	3.5	133.65	134.00	0.5	16,324	0.00%
2023/12/14	4	129.25	7.8	128.91	129.00	-3.8	15,980	-0.02%
2023/12/13	1	129.00	5	128.10	129.50	-4	16,287	-0.02%
2023/12/12	1	129.50	15	128.63	129.00	-14	17,166	-0.08%
2023/12/11	8	120.00	3.4	120.85	122.00	4.6	16,528	0.03%
2023/12/08	0	0.00	2	117.50	118.50	-2	16,123	-0.01%
2023/12/07	13	116.00	0	0.00	115.50	13	16,004	0.08%
2023/12/06	0	0.00	2	118.00	117.00	-2	16,028	-0.01%
2023/12/05	0	0.00	2	118.00	117.50	-2	15,952	-0.01%
2023/12/04	3	117.33	3	117.83	118.50	0	15,627	0.00%
2023/11/28	3	114.00	1	113.00	114.00	2	14,999	0.01%
2023/11/22	2	113.25	1	112.00	112.00	1	14,926	0.01%
2023/11/21	1	113.50	1	113.50	113.50	0	14,894	0.00%
2023/11/20	0	0.00	0.8	114.00	114.00	-0.8	14,878	-0.01%
2023/11/17	1	115.00	0	0.00	115.00	1	14,806	0.01%
2023/11/16	1	117.00	2	117.00	117.00	-1	14,770	-0.01%
2023/11/15	1	114.50	1	115.00	115.50	0	14,653	0.00%
2023/11/14	2	115.00	4	114.50	114.00	-2	15,129	-0.01%
2023/11/10	0	109.00	1	108.50	109.00	-1	14,845	-0.01%
2023/11/08	1	109.00	1	107.50	107.50	0	15,081	0.00%
2023/11/03	0	0.00	1.5	112.17	113.00	-1.5	15,267	-0.01%
2023/11/02	0	0.00	1.1	110.00	110.50	-1.1	15,404	-0.01%
2023/10/30	0	0.00	0.1	109.50	110.00	-0.1	16,294	0.00%
2023/10/27	0	0.00	1.1	108.00	108.00	-1.1	16,352	-0.01%
2023/10/25	1	105.00	1	105.50	105.50	0	17,495	0.00%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/18	0.2	103.25	1	102.50	102.50	-0.8	18,937	0.00%
2023/10/17	1	103.00	0	0.00	103.00	1	19,151	0.01%
2023/10/12	1	105.50	0	0.00	106.00	1	20,497	0.00%
2023/10/11	3.2	105.25	3	103.83	103.50	0.2	20,907	0.00%
2023/10/05	0	0.00	0.1	113.00	112.00	-0.1	21,800	0.00%
2023/10/04	2	109.50	3	110.00	110.00	-1	22,082	0.00%
2023/10/03	2	113.25	4	111.50	110.50	-2	22,392	-0.01%
2023/10/02	3	113.67	3	113.83	113.50	0	22,820	0.00%
2023/09/28	0	0.00	2	115.75	116.00	-2	23,131	-0.01%
2023/09/26	1	115.50	1	115.50	115.50	0	27,344	0.00%
2023/09/25	2	114.50	1.5	115.67	116.00	0.5	28,400	0.00%
2023/09/22	1	114.50	1	114.50	114.50	0	30,676	0.00%
2023/09/21	3	116.50	3	115.17	115.50	0	32,343	0.00%
2023/09/20	4	117.13	5	117.30	117.50	-1	32,854	0.00%
2023/09/19	3	116.67	0.1	116.00	116.00	2.9	33,020	0.01%
2023/09/18	14.3	118.49	17	118.12	117.00	-2.7	33,391	-0.01%
2023/09/15	9.8	114.64	9	115.72	118.50	0.8	33,494	0.00%
2023/09/14	0	0.00	4.2	108.86	109.50	-4.2	32,626	-0.01%
2023/09/13	0	0.00	1	106.00	106.50	-1	32,821	0.00%
2023/09/11	0	106.50	0	0.00	106.50	0	33,978	0.00%
2023/09/06	5	108.00	0	0.00	107.00	5	35,038	0.01%
2023/09/05	2	108.50	3	108.17	108.50	-1	35,164	0.00%
2023/09/01	0	0.00	1	105.50	105.50	-1	35,625	0.00%
2023/08/29	0	0.00	1.2	105.50	105.50	-1.2	36,398	0.00%
2023/08/24	0	0.00	0.1	106.00	106.00	-0.1	37,012	0.00%
2023/08/23	1	106.50	1	106.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	1	105.00	0	0.00	105.00	1	37,731	0.00%
2023/08/18	8.2	108.98	14	108.79	107.00	-5.8	37,575	-0.02%
2023/08/17	1	106.00	10	103.65	106.00	-9	36,942	-0.02%
2023/08/16	1	103.50	0	0.00	104.00	1	36,917	0.00%
2023/08/15	0	0.00	2	107.00	106.00	-2	36,768	-0.01%
2023/08/14	0	0.00	1.1	106.00	106.50	-1.1	36,783	0.00%
2023/08/10	3	106.50	1	106.00	107.00	2	36,734	0.01%
2023/08/09	4	106.75	1	106.50	106.50	3	36,859	0.01%
2023/08/08	3	107.33	2	107.00	107.50	1	36,719	0.00%
2023/08/07	4	105.50	0	0.00	106.50	4	36,651	0.01%
2023/08/04	1	106.50	5.2	107.83	109.00	-4.2	36,474	-0.01%
2023/08/02	1	105.00	2	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	2	106.50	1	104.00	104.00	1	35,838	0.00%
2023/07/28	0.1	107.00	8.1	106.81	107.50	-8	35,459	-0.02%
2023/07/27	0.1	103.00	3	102.83	103.00	-2.9	35,471	-0.01%
2023/07/26	0	0.00	1	102.00	102.00	-1	35,888	0.00%
2023/07/25	1.5	99.80	2	99.95	99.70	-0.5	35,577	0.00%
2023/07/24	2	100.00	0	0.00	99.30	2	35,591	0.01%
2023/07/21	4	101.25	3	100.67	101.00	1	35,463	0.00%
2023/07/20	13	100.82	16.4	100.45	101.00	-3.4	35,242	-0.01%
2023/07/19	2	98.80	3	99.50	98.10	-1	34,939	0.00%
2023/07/18	6.3	99.62	4	99.45	98.60	2.3	34,607	0.01%
2023/07/17	6	98.30	8	98.26	98.40	-2	34,323	-0.01%
2023/07/14	32	98.02	30	96.67	96.50	2	34,205	0.01%
2023/07/13	49.2	97.26	44	98.27	95.90	5.2	34,165	0.02%
2023/07/12	9	101.00	7	101.64	100.50	2	33,790	0.01%
2023/07/11	37	103.31	24	103.90	104.00	13	33,810	0.04%
2023/07/10	50	104.51	47	106.31	104.50	3	33,576	0.01%
2023/07/07	49	107.97	59	106.96	108.00	-10	33,543	-0.03%
2023/07/06	40.1	106.36	39	106.09	106.50	1.1	33,027	0.00%
2023/07/05	60.5	106.60	59.5	104.22	107.00	1	32,746	0.00%
2023/07/04	76.2	105.87	55.4	106.34	105.50	20.8	31,898	0.07%
2023/07/03	9.3	102.09	3	102.00	102.50	6.3	28,846	0.02%
2023/06/30	70	92.41	76	93.14	93.50	-6	27,771	-0.02%
2023/06/29	21.4	155.19	14	155.14	155.00	7.4	25,531	0.03%
2023/06/28	12.1	158.38	7	159.71	157.50	5.1	23,792	0.02%
2023/06/27	5	161.00	5	161.60	161.00	0	23,207	0.00%
2023/06/26	5	159.60	2	160.00	160.00	3	22,956	0.01%
2023/06/21	15	159.13	6	159.75	158.00	9	22,405	0.04%
2023/06/20	3	162.50	2	163.50	162.50	1	22,028	0.00%
2023/06/19	4	162.39	2	163.00	162.00	2	21,797	0.01%
2023/06/16	3.2	165.03	6.1	164.82	166.00	-2.9	21,478	-0.01%
2023/06/15	0	0.00	1	161.50	162.00	-1	21,093	0.00%
2023/06/14	7	159.79	6	161.50	161.50	1	21,133	0.00%
2023/06/13	2	157.00	5	156.70	157.00	-3	21,751	-0.01%
2023/06/12	0	0.00	2	155.00	155.50	-2	23,770	-0.01%
2023/06/09	1	153.50	10	154.80	155.00	-9	24,470	-0.04%
2023/06/08	0	0.00	11	154.64	154.00	-11	24,993	-0.04%
2023/06/07	3	151.17	1	151.00	151.00	2	25,857	0.01%
2023/06/06	1	151.00	1	151.50	151.50	0	26,019	0.00%
2023/06/05	5	150.90	4.8	150.88	151.00	0.2	26,045	0.00%
2023/06/02	4.1	152.88	1	152.50	152.50	3.1	26,017	0.01%
2023/06/01	1	154.00	0	0.00	153.50	1	26,177	0.00%
2023/05/31	8.2	153.59	0	0.00	153.00	8.2	26,502	0.03%
2023/05/30	2.2	154.09	1	156.00	153.50	1.2	26,649	0.00%
2023/05/29	1	156.50	4.4	156.57	157.00	-3.4	26,666	-0.01%
2023/05/26	0	0.00	2	151.25	152.50	-2	26,727	-0.01%
2023/05/25	2	150.50	1	150.00	150.00	1	26,905	0.00%
2023/05/23	3	151.83	0	0.00	151.50	3	27,736	0.01%
2023/05/22	0	0.00	4	153.38	153.50	-4	27,619	-0.01%
2023/05/19	2	150.75	1	151.50	150.50	1	27,430	0.00%
2023/05/18	1.2	151.50	2	151.75	151.00	-0.8	27,342	0.00%
2023/05/17	4.1	151.26	1	151.00	151.00	3.1	27,418	0.01%
2023/05/16	4.2	151.02	1	151.00	151.00	3.2	27,540	0.01%
2023/05/15	2	148.75	2	152.25	152.50	0	27,598	0.00%
2023/05/12	2	152.00	1	152.50	152.50	1	27,656	0.00%
2023/05/11	3.2	151.50	1	151.00	151.00	2.2	27,729	0.01%
2023/05/10	0	0.00	7	154.36	155.00	-7	27,613	-0.03%
2023/05/09	0	0.00	1	151.50	151.00	-1	27,411	0.00%
2023/05/08	4.1	150.27	2	150.50	151.00	2.1	27,731	0.01%
2023/05/05	3	151.17	0	0.00	151.50	3	28,099	0.01%
2023/05/04	0	0.00	1	150.50	150.50	-1	28,367	0.00%
2023/05/03	14.5	150.80	3	150.33	150.00	11.5	28,270	0.04%
2023/05/02	12.5	155.40	2	155.50	155.50	10.5	27,680	0.04%
2023/04/28	1	161.50	3	161.50	161.50	-2	27,264	-0.01%
2023/04/27	0.1	160.00	2	159.00	159.00	-1.9	27,278	-0.01%
2023/04/26	2	159.75	2	161.00	160.00	0	27,299	0.00%
2023/04/25	1	162.00	0	0.00	162.00	1	27,227	0.00%
2023/04/24	0.2	165.50	0	0.00	165.00	0.2	27,297	0.00%
2023/04/21	0	167.50	0	0.00	166.00	0	27,427	0.00%
2023/04/20	0	0.00	1	168.50	170.50	-1	27,297	0.00%
2023/04/19	0	0.00	3	169.17	168.00	-3	27,522	-0.01%
2023/04/18	2	172.00	2	174.50	170.00	0	27,398	0.00%
2023/04/17	2	172.50	2.4	174.00	174.50	-0.4	27,159	0.00%
2023/04/14	0	0.00	2.5	169.10	170.00	-2.5	26,921	-0.01%
2023/04/12	1	165.00	1	167.00	166.50	0	26,726	0.00%
2023/04/11	0	0.00	1	164.00	164.50	-1	26,529	0.00%
2023/04/07	1	163.00	8	162.19	163.50	-7	26,603	-0.03%
2023/04/06	2.3	158.35	0	0.00	158.00	2.3	26,571	0.01%
2023/03/31	5	159.10	1	160.00	158.50	4	26,943	0.01%
2023/03/30	1	158.00	0	0.00	158.00	1	27,792	0.00%
2023/03/29	1	158.50	0	0.00	158.50	1	28,237	0.00%
2023/03/28	10	161.00	5	161.10	160.50	5	28,697	0.02%
2023/03/27	6	160.50	1	161.00	161.00	5	29,204	0.02%
2023/03/24	3	160.00	0	0.00	160.50	3	30,143	0.01%
2023/03/23	3	158.67	2	159.25	159.50	1	30,253	0.00%
2023/03/22	3	161.17	3	162.00	161.50	0	30,188	0.00%
2023/03/21	3	161.00	1	160.50	160.50	2	30,206	0.01%
2023/03/20	3	163.33	1.2	163.50	162.00	1.8	30,099	0.01%
2023/03/17	4	160.63	7	162.00	162.00	-3	29,846	-0.01%
2023/03/16	27.8	162.54	13	162.38	159.50	14.8	29,571	0.05%
2023/03/15	19.3	174.40	8	176.38	167.00	11.3	28,621	0.04%
2023/03/14	3	166.67	2	167.50	171.00	1	26,668	0.00%
2023/03/13	0	0.00	3.1	166.82	170.50	-3.1	25,971	-0.01%
2023/03/10	4	164.00	4	166.83	165.00	0	25,495	0.00%
2023/03/09	1	162.50	1.8	164.11	164.50	-0.8	24,452	0.00%
2023/03/08	5	162.70	1	161.00	161.00	4	24,366	0.02%
2023/03/07	0	0.00	2.2	165.45	166.00	-2.2	24,298	-0.01%
2023/03/06	4	163.25	2	164.25	164.50	2	24,396	0.01%
2023/03/03	4	161.50	4.8	160.92	163.00	-0.8	24,567	0.00%
2023/03/02	0	0.00	7	159.79	160.50	-7	24,620	-0.03%
2023/02/24	4	156.63	0	0.00	157.00	4	24,337	0.02%
2023/02/23	2	156.50	5	157.30	158.00	-3	24,160	-0.01%
2023/02/22	4.1	154.12	3	155.00	152.50	1.1	23,941	0.00%
2023/02/21	11	150.73	5	153.10	155.00	6	23,692	0.03%
2023/02/20	0	0.00	2	147.00	147.00	-2	23,485	-0.01%
2023/02/17	16	146.03	1	146.00	146.00	15	23,860	0.06%
2023/02/16	1.1	147.43	2.4	147.83	148.00	-1.3	24,474	-0.01%
2023/02/15	9	147.00	9	147.89	146.50	0	25,323	0.00%
2023/02/14	8	148.06	9	148.00	149.00	-1	25,695	0.00%
2023/02/13	5	142.70	5	144.80	143.50	0	25,862	0.00%
2023/02/10	5	148.10	3	149.00	147.00	2	26,416	0.01%
2023/02/09	1	150.00	0	0.00	150.00	1	26,872	0.00%
2023/02/08	1	151.00	1	151.50	151.50	0	27,255	0.00%
2023/02/07	2	151.00	1.1	151.04	151.00	0.9	27,677	0.00%
2023/02/06	6	151.25	1	151.50	151.00	5	28,290	0.02%
2023/02/03	1	159.00	3	158.83	157.00	-2	28,298	-0.01%
2023/02/02	1	155.00	3	155.33	156.00	-2	28,433	-0.01%
2023/02/01	2	152.50	3.2	152.47	152.00	-1.2	28,501	0.00%
2023/01/31	2	152.25	4	152.00	152.00	-2	28,789	-0.01%
2023/01/30	2.1	150.55	0	0.00	150.50	2.1	29,351	0.01%
2023/01/17	0	0.00	1	154.50	152.50	-1	29,516	0.00%
2023/01/16	2	150.50	8	150.94	151.50	-6	29,949	-0.02%
2023/01/13	6	153.42	0	0.00	152.50	6	30,224	0.02%
2023/01/12	4	153.63	0	0.00	152.50	4	31,040	0.01%
2023/01/11	1	158.50	5	158.30	156.50	-4	31,456	-0.01%
2023/01/10	1	155.00	1	155.50	155.50	0	31,952	0.00%
2023/01/09	3.1	155.35	1	155.00	155.00	2.1	33,062	0.01%
2023/01/06	1	157.00	1	159.00	159.00	0	33,377	0.00%
2023/01/05	0	0.00	1	159.00	156.50	-1	33,744	0.00%
2023/01/04	7.1	158.12	0	0.00	156.00	7.1	34,379	0.02%
2023/01/03	1	162.50	0	0.00	160.00	1	34,692	0.00%
2022/12/30	0.1	162.50	1	164.00	163.00	-0.9	34,774	0.00%
2022/12/29	1	160.00	1	158.00	160.00	0	35,206	0.00%
2022/12/28	1	159.00	0	0.00	159.00	1	35,835	0.00%
2022/12/27	3	162.67	2.1	164.52	162.50	0.9	36,335	0.00%
2022/12/26	2.1	162.52	0	0.00	162.50	2.1	37,155	0.01%
2022/12/23	5	167.40	4	167.75	167.50	1	37,680	0.00%
2022/12/22	4	167.88	9	170.39	171.50	-5	37,869	-0.01%
2022/12/21	0	0.00	2	163.25	164.00	-2	37,883	-0.01%
2022/12/20	5	160.80	2	158.50	158.50	3	38,220	0.01%
2022/12/19	1	165.50	1	161.00	162.00	0	38,917	0.00%
2022/12/16	3	165.67	6.8	164.66	164.00	-3.8	39,083	-0.01%
2022/12/15	0	0.00	2	155.00	157.00	-2	38,991	-0.01%
2022/12/14	3	152.33	1	151.50	152.00	2	39,638	0.01%
2022/12/13	0	0.00	1	157.00	155.00	-1	40,008	0.00%
2022/12/12	0	0.00	4	153.00	154.50	-4	40,766	-0.01%
2022/12/09	2	153.00	1	154.50	154.50	1	41,625	0.00%
2022/12/08	4.1	150.98	2	152.00	151.00	2.1	42,498	0.00%
2022/12/07	2	150.75	2	152.75	151.50	0	44,222	0.00%
2022/12/06	4	153.63	0	0.00	152.50	4	44,704	0.01%
2022/12/05	1	158.00	0	0.00	159.00	1	45,493	0.00%
2022/12/02	2.1	158.52	0.4	159.00	158.50	1.7	45,703	0.00%
2022/12/01	0	0.00	1	165.50	162.00	-1	46,812	0.00%
2022/11/29	0	0.00	1	161.00	161.00	-1	47,245	0.00%
2022/11/28	1	157.50	0	0.00	157.50	1	47,987	0.00%
2022/11/24	0	0.00	3.3	158.73	161.00	-3.3	48,659	-0.01%
2022/11/23	1.1	154.32	7	153.64	153.50	-5.9	48,593	-0.01%
2022/11/22	1	150.00	4	150.50	150.50	-3	48,960	-0.01%
2022/11/21	3	149.33	0	0.00	147.50	3	49,966	0.01%
2022/11/18	5	151.50	1	152.50	150.50	4	50,925	0.01%
2022/11/17	1	154.00	2	154.50	154.00	-1	52,546	0.00%
2022/11/16	9.2	154.85	10.4	156.23	154.50	-1.2	53,035	0.00%
2022/11/15	4	154.38	4	153.75	155.00	0	54,115	0.00%
2022/11/14	1	155.00	6	155.08	155.50	-5	55,197	-0.01%
2022/11/11	11	154.05	4	151.00	150.00	7	56,578	0.01%
2022/11/10	3	149.50	14	150.75	151.00	-11	57,418	-0.02%
2022/11/09	4.2	148.21	1	148.50	148.50	3.2	58,833	0.01%
2022/11/08	1	149.00	4.3	148.00	147.50	-3.3	59,257	-0.01%
2022/11/07	0	0.00	2	143.50	143.50	-2	59,292	0.00%
2022/11/04	1	133.50	2	138.50	139.00	-1	59,938	0.00%
2022/11/03	2	132.00	0	0.00	135.00	2	60,344	0.00%
2022/11/02	2	137.00	3	137.33	137.00	-1	61,818	0.00%
2022/11/01	3.2	135.75	2.8	135.86	135.00	0.4	62,196	0.00%
2022/10/31	1	135.50	3	136.67	137.50	-2	62,743	0.00%
2022/10/28	1.1	137.45	1.2	137.00	137.50	-0.1	62,905	0.00%
2022/10/27	1	139.00	1.4	141.86	142.50	-0.4	63,650	0.00%
2022/10/26	1	135.00	1	138.50	139.00	0	64,661	0.00%
2022/10/24	0	0.00	1.4	141.43	137.50	-1.4	66,456	0.00%
2022/10/20	2.6	134.62	1	137.00	137.00	1.6	67,859	0.00%
2022/10/19	2	144.00	2	145.25	144.00	0	68,054	0.00%
2022/10/18	2	142.25	2	142.50	141.00	0	68,950	0.00%
2022/10/17	5	142.30	4	139.50	140.00	1	69,802	0.00%
2022/10/14	1	152.50	2	151.25	152.50	-1	70,879	0.00%
2022/10/13	1	147.50	4	144.50	144.50	-3	71,431	0.00%
2022/10/12	8.1	150.24	7	147.86	147.00	1.1	73,758	0.00%
2022/10/11	0	0.00	6.2	155.98	156.00	-6.2	74,873	-0.01%
2022/10/06	2	151.75	2	153.00	155.50	0	79,300	0.00%
2022/10/05	0	0.00	1.2	155.00	155.50	-1.2	80,642	0.00%
2022/10/04	2	150.25	1	150.50	150.50	1	82,828	0.00%
2022/10/03	5	150.30	6.8	151.49	149.50	-1.8	84,746	0.00%
2022/09/30	2	140.00	26	139.94	146.00	-24	89,404	-0.03%
2022/09/29	2	146.75	1	146.00	144.00	1	92,868	0.00%
2022/09/28	11.2	145.49	20.5	146.41	144.00	-9.3	95,013	-0.01%
2022/09/27	1	150.50	5.5	150.85	153.50	-4.5	96,326	0.00%
2022/09/26	2.1	147.75	1	145.50	145.50	1.1	98,920	0.00%
2022/09/23	21	157.12	23.1	158.74	158.00	-2.1	101,954	0.00%
2022/09/22	24.1	159.36	15	157.43	156.00	9.1	103,290	0.01%
2022/09/21	4.4	168.25	2	169.25	166.50	2.4	105,540	0.00%
2022/09/20	16.2	170.81	15.6	171.70	172.50	0.6	106,936	0.00%
2022/09/19	14.3	176.97	7.4	175.27	169.00	6.9	109,423	0.01%
2022/09/06	12.3	80.35	3	81.03	80.80	9.3	109,750	0.01%
2022/09/05	10.1	80.30	3	80.17	80.00	7.1	110,450	0.01%
2022/09/02	36.1	83.02	12	82.95	79.70	24.1	111,134	0.02%
2022/09/01	7.1	87.35	6.4	86.46	86.20	0.7	110,104	0.00%
2022/08/31	11.1	86.26	14	88.19	88.30	-3	111,154	0.00%
2022/08/30	5.5	88.18	3	88.00	88.00	2.5	110,653	0.00%
2022/08/29	22.1	87.25	13	87.91	87.90	9.1	110,637	0.01%
2022/08/26	1	93.80	1	93.90	93.50	0	110,403	0.00%
2022/08/25	9	93.24	6	93.87	93.20	3	110,452	0.00%
2022/08/24	3	93.58	1	92.90	92.10	2	110,843	0.00%
2022/08/23	7	95.43	7	95.70	95.10	0	111,196	0.00%
2022/08/22	10	95.84	1	95.00	95.00	9	111,536	0.01%
2022/08/19	1.2	98.08	7	98.51	98.00	-5.8	111,307	-0.01%
2022/08/18	23	98.63	21	98.82	97.80	2	111,482	0.00%
2022/08/17	6	98.70	8	99.11	98.30	-2	111,900	0.00%
2022/08/16	6	97.85	3	97.57	97.10	3	112,179	0.00%
2022/08/15	22.2	100.09	10	99.82	99.50	12.2	113,986	0.01%
2022/08/12	9	103.56	14	103.82	104.00	-5	113,201	0.00%
2022/08/11	13.1	104.22	24	104.02	103.00	-10.9	114,580	-0.01%
2022/08/10	14	104.68	27	103.87	103.00	-13	113,853	-0.01%
2022/08/09	17.2	103.44	14	104.79	105.00	3.2	113,610	0.00%
2022/08/08	28	100.06	8	100.26	101.00	20	113,561	0.02%
2022/08/05	18	97.27	34	97.94	99.20	-16	112,786	-0.01%
2022/08/04	8	93.33	7.1	93.48	94.00	0.9	112,735	0.00%
2022/08/03	4	93.63	5	93.68	93.20	-1	113,100	0.00%
2022/08/02	10	93.77	6	93.47	93.30	4	114,082	0.00%
2022/08/01	14	95.96	17.1	96.05	96.60	-3.1	114,967	0.00%
2022/07/29	9	95.93	13	95.38	95.50	-4	116,058	0.00%
2022/07/28	5.5	92.39	4	92.15	92.00	1.5	116,037	0.00%
2022/07/27	5	93.90	9	93.34	94.00	-4	116,797	0.00%
2022/07/26	2	92.50	4	91.45	91.70	-2	116,958	0.00%
2022/07/25	7	91.94	2	91.80	92.10	5	117,984	0.00%
2022/07/22	9	94.61	8	94.49	94.20	1	117,754	0.00%
2022/07/21	8	91.81	28	92.23	93.00	-20	117,727	-0.02%
2022/07/20	39.1	89.80	4	92.70	89.70	35.1	116,996	0.03%
2022/07/19	2	92.20	8	91.10	91.60	-6	117,778	-0.01%
2022/07/18	3	90.63	3	90.20	89.30	0	117,285	0.00%
2022/07/15	8	89.95	2	89.75	89.30	6	117,712	0.01%
2022/07/14	6	89.60	38	90.12	90.60	-32	118,086	-0.03%
2022/07/13	4	89.30	40	90.00	87.10	-36	117,449	-0.03%
2022/07/12	11.1	85.98	14	85.62	86.10	-2.9	116,723	0.00%
2022/07/11	19	92.58	54.1	92.59	92.30	-35.1	115,616	-0.03%
2022/07/08	9.2	93.03	69	93.12	92.70	-59.8	115,425	-0.05%
2022/07/07	40	88.07	16	87.45	88.40	24	114,229	0.02%
2022/07/06	104	87.17	14	87.41	85.80	90	113,418	0.08%	大買/
2022/07/05	19	83.55	18	85.98	87.70	1	112,527	0.00%
2022/07/04	0	0.00	13	81.41	82.50	-13	110,875	-0.01%
2022/07/01	42.5	84.07	41.2	84.78	79.80	1.3	109,978	0.00%
2022/06/30	38	86.42	29.1	85.16	84.60	8.9	108,135	0.01%
2022/06/29	47.2	93.69	20	92.85	89.00	27.2	106,524	0.03%
2022/06/28	26.1	107.47	22	108.68	108.50	4.1	101,371	0.00%
2022/06/27	17	105.03	17	106.38	108.50	0	97,932	0.00%
2022/06/24	14.2	100.89	7	100.59	98.70	7.2	96,001	0.01%
2022/06/23	9	99.22	26	98.92	96.10	-17	95,217	-0.02%
2022/06/22	20.1	103.97	16	103.84	102.00	4.1	94,380	0.00%
2022/06/21	18	110.97	20	110.08	110.00	-2	91,420	0.00%
2022/06/20	14.7	112.67	40	114.38	109.50	-25.3	90,332	-0.03%
2022/06/17	11.1	120.04	18.1	119.25	119.50	-7	88,054	-0.01%
2022/06/16	16.7	122.86	17	124.18	119.50	-0.3	87,782	0.00%
2022/06/15	2.4	128.50	2	130.50	128.00	0.4	87,290	0.00%
2022/06/14	7.1	129.92	2.1	129.50	131.50	5	91,019	0.01%
2022/06/13	4.6	132.75	12	132.08	130.50	-7.4	98,088	-0.01%
2022/06/10	2.2	138.32	1.2	138.58	139.00	1	101,235	0.00%
2022/06/09	11.2	140.82	15	140.00	140.00	-3.8	103,838	0.00%
2022/06/08	9	144.67	6	146.00	145.50	3	105,150	0.00%
2022/06/07	6	143.58	8	144.50	144.50	-2	108,405	0.00%
2022/06/06	7.2	144.87	16.5	146.07	143.50	-9.3	112,216	-0.01%
2022/06/02	2	144.50	12	144.50	144.50	-10	117,494	-0.01%
2022/06/01	1	142.50	10	143.15	144.50	-9	122,507	-0.01%
2022/05/31	15.1	142.49	23.5	142.47	140.50	-8.3	128,602	-0.01%
2022/05/30	17.5	144.61	2	144.50	144.00	15.5	130,969	0.01%
2022/05/27	3	144.67	0	0.00	144.50	3	133,139	0.00%
2022/05/26	2	143.50	5.1	143.39	142.00	-3.1	135,923	0.00%
2022/05/25	2	143.25	3	144.00	143.00	-1	137,580	0.00%
2022/05/24	10	145.59	9	144.56	142.00	1	140,648	0.00%
2022/05/23	13	139.46	18.3	141.80	144.00	-5.3	141,672	0.00%
2022/05/20	2.3	136.00	0	0.00	135.00	2.3	143,505	0.00%
2022/05/19	11.1	132.81	1	131.50	136.00	10.1	146,445	0.01%
2022/05/18	2	137.75	1	138.00	137.50	1	147,550	0.00%
2022/05/17	17.1	136.27	18	137.30	135.50	-1	148,465	0.00%
2022/05/16	14.2	138.86	1	137.50	137.50	13.2	148,528	0.01%
2022/05/13	1	143.00	3.8	143.49	143.50	-2.8	147,529	0.00%
2022/05/12	4.2	139.34	6	140.50	139.00	-1.8	148,790	0.00%
2022/05/11	3.1	146.30	2	145.50	144.50	1.1	149,339	0.00%
2022/05/10	1	146.00	3	148.33	149.00	-2	149,834	0.00%
2022/05/09	16.1	149.59	4	150.50	147.00	12.1	149,854	0.01%
2022/05/06	13	152.42	11	152.46	154.00	2	151,677	0.00%
2022/05/05	12.2	152.91	15	151.77	152.50	-2.8	151,966	0.00%
2022/05/04	3	150.67	21.3	151.33	151.50	-18.3	151,229	-0.01%
2022/05/03	4.2	145.45	0	0.00	146.50	4.2	151,034	0.00%
2022/04/29	1.8	144.79	12.3	144.67	145.00	-10.6	152,395	-0.01%
2022/04/28	2	139.50	4	139.00	138.00	-2	153,466	0.00%
2022/04/27	2	136.00	1	134.00	140.00	1	153,629	0.00%
2022/04/26	2.1	140.72	7	140.00	139.00	-5	154,336	0.00%
2022/04/25	21	141.62	10	140.15	139.50	11	154,956	0.01%
2022/04/22	1	146.54	5.2	146.65	147.50	-4.2	154,411	0.00%
2022/04/21	4	145.88	5.2	145.93	145.50	-1.2	155,375	0.00%
2022/04/20	2	143.00	12.5	143.80	143.50	-10.5	155,690	-0.01%
2022/04/19	10.6	141.79	10	141.95	141.50	0.6	156,662	0.00%
2022/04/18	10	139.05	14	139.29	138.00	-4	157,249	0.00%
2022/04/15	12	140.83	18	139.75	141.50	-6	158,579	0.00%
2022/04/14	7	140.79	2	141.50	138.00	5	159,052	0.00%
2022/04/13	51	138.70	14	138.79	140.00	37	159,379	0.02%
2022/04/12	11	133.45	7.5	133.43	134.50	3.5	158,970	0.00%
2022/04/11	55.3	137.09	42	136.81	136.00	13.3	158,820	0.01%
2022/04/08	8.6	135.38	25	133.42	135.50	-16.4	160,447	-0.01%
2022/04/07	18	130.86	22	129.20	128.50	-4	160,256	0.00%
2022/04/06	7	134.21	6	134.00	133.50	1	160,346	0.00%
2022/04/01	1	137.50	47	136.86	138.50	-46	161,153	-0.03%
2022/03/31	1	135.00	2.1	135.76	135.00	-1.1	160,612	0.00%
2022/03/30	0	0.00	14	135.71	135.00	-14	160,879	-0.01%
2022/03/29	9.5	135.26	9	135.94	135.00	0.5	160,807	0.00%
2022/03/28	11.2	130.87	32	132.80	133.00	-20.8	160,703	-0.01%
2022/03/25	49	136.32	36	132.97	132.50	13	160,740	0.01%
2022/03/24	25.1	141.20	15	140.80	140.50	10.1	159,508	0.01%
2022/03/23	5	143.40	20	142.68	143.50	-15	159,913	-0.01%
2022/03/22	7.2	142.88	9	144.72	142.50	-1.8	160,671	0.00%
2022/03/21	13.2	141.38	26	142.79	144.50	-12.8	161,414	-0.01%
2022/03/18	48.3	142.05	21.2	141.17	141.00	27.1	162,524	0.02%
2022/03/17	56.1	144.52	57	145.50	146.50	-0.9	161,352	0.00%
2022/03/16	67.5	150.85	61	153.38	143.00	6.5	159,444	0.00%
2022/03/15	46.1	161.58	7	158.93	158.00	39.1	152,784	0.03%
2022/03/14	24.1	164.19	23.1	164.37	164.50	1	151,725	0.00%
2022/03/11	7	158.50	12	158.63	160.00	-5	152,733	0.00%
2022/03/10	20	159.75	24.4	160.32	156.00	-4.4	153,533	0.00%
2022/03/09	14	153.25	70	153.99	156.00	-56	153,264	-0.04%
2022/03/08	75	143.75	40	147.83	147.00	35	154,489	0.02%
2022/03/07	38.1	155.27	14	156.46	151.00	24.1	149,636	0.02%
2022/03/04	32.1	163.86	26.6	162.69	159.00	5.5	146,034	0.00%
2022/03/03	18	157.64	37.1	156.90	160.50	-19.1	141,629	-0.01%
2022/03/02	29	151.86	28	151.91	151.50	1	141,292	0.00%
2022/03/01	17	149.50	25.6	148.41	150.50	-8.6	141,164	-0.01%
2022/02/25	16.2	143.97	15.2	144.86	143.50	1	138,574	0.00%
2022/02/24	29	142.50	15	145.07	141.50	14	137,892	0.01%
2022/02/23	7.6	145.82	12	145.88	145.00	-4.4	135,778	0.00%
2022/02/22	45.1	142.42	38.3	142.21	142.50	6.8	135,360	0.00%
2022/02/21	78	144.99	91.1	145.91	147.00	-13	132,479	-0.01%
2022/02/18	17	140.44	72.2	138.07	141.50	-55.2	130,913	-0.04%
2022/02/17	12.1	134.08	19	135.50	133.50	-7	130,341	-0.01%
2022/02/16	8	133.31	12	134.54	133.50	-4	130,324	0.00%
2022/02/15	14	131.46	15	131.43	132.00	-1	131,615	0.00%
2022/02/14	64	132.16	63	133.17	130.00	1	135,142	0.00%
2022/02/11	57.2	132.62	21.2	133.35	131.50	36	135,823	0.03%
2022/02/10	10	130.30	12	130.88	132.00	-2	137,310	0.00%
2022/02/09	22.1	129.98	27	130.70	129.00	-5	141,333	0.00%
2022/02/08	26	126.81	24.6	128.82	129.00	1.4	142,570	0.00%
2022/02/07	7	117.64	8.1	120.51	124.00	-1.1	142,448	0.00%
2022/01/26	6	113.08	19	112.68	113.00	-13	145,182	-0.01%
2022/01/25	13.2	112.27	5	110.50	110.00	8.2	146,927	0.01%
2022/01/24	22	112.64	29.6	113.18	115.00	-7.6	147,622	-0.01%
2022/01/21	36.1	118.55	14	117.07	115.50	22.1	148,843	0.01%
2022/01/20	7	123.29	9	124.06	124.00	-2	147,911	0.00%
2022/01/19	19.1	123.59	10	125.45	122.50	9.1	148,513	0.01%
2022/01/18	11	126.41	11	126.55	127.00	0	148,700	0.00%
2022/01/17	15.2	128.40	5	128.00	127.00	10.2	150,741	0.01%
2022/01/14	33.2	126.55	36	126.97	132.00	-2.8	151,250	0.00%
2022/01/13	26	128.06	27.3	127.90	126.00	-1.3	150,441	0.00%
2022/01/12	19.2	131.61	7	134.00	128.50	12.2	150,664	0.01%
2022/01/11	19.2	134.78	20.9	135.64	134.00	-1.7	150,372	0.00%
2022/01/10	15	137.80	14	139.11	136.50	1	153,323	0.00%
2022/01/07	12	142.08	17	142.15	140.50	-5	153,391	0.00%
2022/01/06	12	142.63	10	143.15	143.00	2	155,682	0.00%
2022/01/05	26	142.27	22	141.68	141.00	4	157,420	0.00%
2022/01/04	10.1	139.21	8	139.69	140.50	2.1	160,365	0.00%
2022/01/03	14.3	138.15	14	138.29	139.50	0.3	161,661	0.00%
2021/12/30	5	141.50	20	142.25	142.50	-15	162,803	-0.01%
2021/12/29	27	144.70	17.1	144.63	144.00	9.9	165,151	0.01%
2021/12/28	15.2	143.10	34.1	143.46	143.50	-18.8	169,330	-0.01%
2021/12/27	6	139.58	5	140.00	139.50	1	172,634	0.00%
2021/12/24	5	139.00	6	140.58	139.00	-1	177,210	0.00%
2021/12/23	13	139.77	11	140.50	139.00	2	177,626	0.00%
2021/12/22	2	141.50	2	141.25	140.00	0	178,829	0.00%
2021/12/21	11	140.36	9	138.83	141.50	2	180,705	0.00%
2021/12/20	9	137.67	15	139.93	139.00	-6	182,485	0.00%
2021/12/17	12.1	142.00	13.2	142.49	140.50	-1.1	184,112	0.00%
2021/12/16	11	140.32	9	140.78	141.00	2	183,615	0.00%
2021/12/15	18.1	136.17	11	135.32	138.00	7.1	183,159	0.00%
2021/12/14	39.1	135.91	34.3	136.69	133.00	4.8	183,106	0.00%
2021/12/13	21	140.74	23	141.48	140.00	-2	181,061	0.00%
2021/12/10	46.4	141.46	31.4	142.37	140.00	15	182,663	0.01%
2021/12/09	7.4	143.77	16.9	144.12	146.00	-9.5	182,805	-0.01%
2021/12/08	53.8	146.97	120	145.17	143.50	-66.2	183,955	-0.04%	大賣/
2021/12/07	26.1	144.21	14	143.57	144.00	12.1	183,428	0.01%
2021/12/06	43.2	140.71	23.4	139.17	141.00	19.9	181,188	0.01%
2021/12/03	59.2	134.87	73	134.41	133.50	-13.9	180,240	-0.01%
2021/12/02	39.2	133.42	88.3	129.68	133.00	-49	181,513	-0.03%
2021/12/01	34.1	124.63	18	123.94	124.50	16.1	179,276	0.01%
2021/11/30	30.1	124.05	19.3	123.80	124.50	10.9	181,460	0.01%
2021/11/29	19	121.42	30	121.83	120.00	-11	182,714	-0.01%
2021/11/26	47.9	120.77	30	120.53	118.50	17.9	184,621	0.01%
2021/11/25	21.2	124.97	35	124.06	124.50	-13.8	183,392	-0.01%
2021/11/24	21	120.31	42	119.65	120.00	-21	181,941	-0.01%
2021/11/23	45	120.78	20	120.45	119.50	25	182,953	0.01%
2021/11/22	5	120.10	8.2	120.16	119.50	-3.2	184,329	0.00%
2021/11/19	33.2	118.78	36	119.19	117.00	-2.8	185,580	0.00%
2021/11/18	12	118.75	31	119.77	119.00	-19	189,398	-0.01%
2021/11/17	38	118.34	44	118.03	117.00	-6	192,811	0.00%
2021/11/16	26	112.81	56.1	115.27	119.50	-30.1	193,997	-0.02%
2021/11/15	14	112.07	29	112.95	112.00	-15	196,466	-0.01%
2021/11/12	13	111.73	20	112.08	111.50	-7	199,268	0.00%
2021/11/11	87	113.59	65.5	115.76	109.50	21.5	198,947	0.01%
2021/11/10	29.3	122.89	28	123.27	120.00	1.3	197,060	0.00%
2021/11/09	70.1	123.05	132	122.55	122.00	-61.9	197,592	-0.03%	大賣/
2021/11/08	83	118.16	43	118.65	124.00	40	198,679	0.02%
2021/11/05	23	110.20	24	111.71	114.00	-1	201,236	0.00%
2021/11/04	85.1	114.16	102.1	112.63	109.50	-17	204,910	-0.01%	大賣/
2021/11/03	122	111.41	122	111.54	112.00	0	206,410	0.00%	大買/大賣/
2021/11/02	27.1	105.35	45	104.87	105.00	-17.9	209,357	-0.01%
2021/11/01	17.1	101.91	16.2	102.17	100.50	0.9	210,903	0.00%
2021/10/29	17	96.42	40.4	96.66	99.50	-23.4	213,497	-0.01%
2021/10/28	28	95.31	7	94.74	93.20	21	219,262	0.01%
2021/10/27	16	93.46	3.5	93.30	92.80	12.5	228,121	0.01%
2021/10/26	27.1	95.65	16	94.71	95.10	11.1	239,233	0.00%
2021/10/25	17	92.79	32	92.65	95.30	-15	246,483	-0.01%
2021/10/22	16	90.48	10	89.94	89.20	6	254,186	0.00%
2021/10/21	10	92.80	14	92.65	92.20	-4	260,530	0.00%
2021/10/20	6	92.97	15	93.95	91.40	-9	265,268	0.00%
2021/10/19	23	93.16	21	93.20	91.70	2	272,326	0.00%
2021/10/18	22.6	88.85	22	89.88	92.40	0.6	280,299	0.00%
2021/10/15	43	94.57	45	94.93	93.90	-2	286,315	0.00%
2021/10/14	37.2	95.48	47	96.28	95.30	-9.8	284,975	0.00%
2021/10/13	45.1	93.65	53	94.06	92.90	-8	281,702	0.00%
2021/10/12	35.1	92.39	36	96.23	90.50	-1	279,732	0.00%
2021/10/08	12	101.63	10	100.09	100.00	2	276,342	0.00%
2021/10/07	14.3	102.61	44	103.17	102.50	-29.7	276,157	-0.01%
2021/10/06	22.6	101.27	12.6	99.44	97.80	10	273,216	0.00%
2021/10/05	35.2	100.31	38	100.22	103.00	-2.8	270,476	0.00%
2021/10/04	45.2	105.01	17	109.29	102.50	28.2	266,654	0.01%
2021/10/01	80.2	116.41	40	115.13	113.50	40.2	262,828	0.02%
2021/09/30	11	124.18	14	125.25	126.00	-3	258,955	0.00%
2021/09/29	18.5	123.23	6	123.08	123.00	12.5	266,397	0.00%
2021/09/28	19	126.39	21	127.45	125.50	-2	272,286	0.00%
2021/09/27	35.8	134.05	16	133.97	131.50	19.8	278,548	0.01%
2021/09/24	26	132.50	36.2	132.99	134.00	-10.2	277,910	0.00%
2021/09/23	4	128.00	24	128.48	127.50	-20	276,862	-0.01%
2021/09/22	16	125.25	5	125.10	125.00	11	278,003	0.00%
2021/09/17	5	125.00	124	128.29	128.00	-119	278,093	-0.04%	大賣/鉅額交易
2021/09/16	6	124.17	6	125.00	124.00	0	278,408	0.00%
2021/09/15	29.1	123.07	24	124.23	124.50	5.1	279,439	0.00%
2021/09/14	54	126.66	16	125.16	123.50	38	279,133	0.01%
2021/09/13	27.3	134.45	16	134.31	132.00	11.3	278,137	0.00%
2021/09/10	28	127.04	53.1	130.04	133.50	-25.1	277,324	-0.01%
2021/09/09	37	126.36	16	126.78	126.50	21	276,395	0.01%
2021/09/08	27	127.30	26	127.02	126.00	1	282,336	0.00%
2021/09/07	26.1	125.16	81.9	126.06	128.00	-55.8	296,157	-0.02%
2021/09/06	55	121.92	53	121.31	118.00	2	300,566	0.00%
2021/09/03	87	125.64	20	125.20	125.50	67	306,502	0.02%
2021/09/02	26	127.77	21.2	128.70	129.50	4.8	310,347	0.00%
2021/09/01	47.5	130.94	26	128.69	128.50	21.5	315,029	0.01%
2021/08/31	35.6	137.79	5	139.97	136.00	30.6	315,876	0.01%
2021/08/30	8	142.25	4	141.37	140.00	4	324,773	0.00%
2021/08/27	9.1	141.60	4	142.63	141.00	5.1	330,529	0.00%
2021/08/26	13.3	141.58	16	142.78	142.50	-2.7	337,701	0.00%
2021/08/25	28.2	142.64	34.1	141.61	144.00	-5.9	346,126	0.00%
2021/08/24	54.2	144.38	32	143.59	140.00	22.2	351,799	0.01%
2021/08/23	85.4	143.45	105.2	142.67	144.00	-19.8	356,981	-0.01%	大賣/
2021/08/20	20	131.25	39.1	132.06	132.50	-19.1	363,044	-0.01%
2021/08/19	114.3	132.20	45	133.78	128.00	69.3	368,882	0.02%	大買/
2021/08/18	54.4	132.26	53	132.59	136.00	1.4	373,418	0.00%
2021/08/17	15	130.37	7.1	130.49	126.50	7.9	379,697	0.00%
2021/08/16	15.1	132.47	11	130.95	130.50	4.1	389,123	0.00%
2021/08/13	85.2	136.60	53	135.66	130.50	32.2	396,226	0.01%
2021/08/12	60	133.81	66	134.64	137.00	-6	405,746	0.00%
2021/08/11	121	132.64	111.1	130.49	132.00	9.9	407,695	0.00%	大買/大賣/
2021/08/10	53.2	143.30	47	143.83	139.50	6.2	403,656	0.00%
2021/08/09	29.1	144.40	24	145.10	142.50	5.1	405,351	0.00%
2021/08/06	59	144.66	86	144.63	142.00	-27	410,188	-0.01%
2021/08/05	39.2	139.81	23.1	140.56	138.50	16.1	410,472	0.00%
2021/08/04	24.2	142.26	28	142.75	143.50	-3.8	413,241	0.00%
2021/08/03	68.1	142.01	68	142.26	141.00	0.1	422,017	0.00%
2021/08/02	54.2	134.96	72.3	138.04	141.50	-18.2	419,806	0.00%
2021/07/30	183.5	141.33	102	142.78	132.00	81.5	414,783	0.02%	大買/大賣/
2021/07/29	65	138.38	74	139.47	144.50	-9	409,169	0.00%
2021/07/28	69.2	125.15	81.3	125.14	131.50	-12.1	407,561	0.00%
2021/07/27	57.2	129.78	32.6	130.90	126.50	24.6	407,672	0.01%
2021/07/26	47	147.10	22.3	145.82	140.50	24.8	408,233	0.01%
2021/07/23	62.4	146.46	58	148.71	154.00	4.4	407,402	0.00%
2021/07/22	91.6	143.02	60.2	143.10	143.50	31.4	404,660	0.01%
2021/07/21	103.4	163.84	57.3	162.43	155.00	46.1	404,151	0.01%	大買/
2021/07/20	41.1	169.85	13	169.00	169.50	28.1	400,099	0.01%
2021/07/19	13.3	185.37	1	186.00	186.00	12.3	408,762	0.00%
2021/07/16	37.3	177.30	2	179.00	178.50	35.3	420,744	0.01%
2021/07/15	20	162.10	1	154.00	163.00	19	426,675	0.00%
2021/07/14	15	150.19	23.2	152.30	148.50	-8.2	431,418	0.00%
2021/07/13	8.4	167.87	22	171.27	165.00	-13.6	436,403	0.00%
2021/07/12	9	177.94	2.4	182.85	183.00	6.6	440,608	0.00%
2021/07/09	5.4	188.20	71.2	188.97	187.00	-65.8	444,332	-0.01%
2021/07/08	14	197.46	12	186.33	207.50	2	453,132	0.00%
2021/07/07	3.2	202.69	4	203.00	202.00	-0.8	458,714	0.00%
2021/07/06	110.3	224.80	82	227.93	224.00	28.3	463,239	0.01%	大買/
2021/07/05	55.8	206.09	83.1	209.47	217.00	-27.3	460,933	-0.01%
2021/07/02	84.1	209.77	71	209.73	206.50	13.1	457,561	0.00%
2021/07/01	27.4	207.97	36.5	206.23	213.00	-9.1	454,472	0.00%
2021/06/30	6.1	188.39	26.1	192.38	197.00	-20.1	460,040	0.00%
2021/06/29	17.3	181.03	22	177.54	179.50	-4.7	463,620	0.00%
2021/06/28	13.6	170.47	8.5	172.22	176.00	5.1	466,807	0.00%
2021/06/25	20	157.63	11.3	156.49	160.00	8.7	467,678	0.00%
2021/06/24	36.1	140.11	56.2	145.61	152.00	-20.1	469,148	0.00%
2021/06/23	66.7	143.20	29.3	145.72	138.50	37.4	470,103	0.01%
2021/06/22	23	154.02	31	156.73	153.50	-8	472,134	0.00%
2021/06/21	37.1	147.25	25.1	147.18	152.00	12	474,523	0.00%
2021/06/18	33.1	140.15	11.1	141.41	140.00	22	481,844	0.00%
2021/06/17	96.3	133.66	107.1	132.17	136.50	-10.8	486,053	0.00%	大賣/
2021/06/16	173.1	140.00	164.2	139.59	133.50	8.9	482,407	0.00%	大買/大賣/
2021/06/15	117	130.53	86	132.47	136.00	31	469,049	0.01%	大買/
2021/06/11	94.1	118.98	96.2	121.12	124.00	-2.1	462,202	0.00%
2021/06/10	101	114.20	73	113.16	113.50	28	455,798	0.01%	大買/
2021/06/09	59	117.74	79	117.77	116.00	-20	452,231	0.00%
2021/06/08	80.1	113.61	71	114.56	115.50	9.1	447,647	0.00%
2021/06/07	141.1	114.18	158.5	111.97	110.50	-17.4	445,887	0.00%	大買/大賣/
2021/06/04	100.1	119.08	89	119.42	116.50	11.1	437,397	0.00%
2021/06/03	125.2	115.50	158	116.22	119.00	-32.8	432,526	-0.01%	大買/大賣/
2021/06/02	150	112.33	77.2	112.32	110.50	72.8	425,638	0.02%	大買/
2021/06/01	92.2	102.76	90.3	103.89	108.00	1.9	416,036	0.00%
2021/05/31	98.2	101.31	139.2	101.66	98.60	-41	408,878	-0.01%	大賣/
2021/05/28	166	91.14	256.1	94.73	96.40	-90.1	400,305	-0.02%	大買/大賣/
2021/05/27	181	87.54	93	88.10	87.70	88	393,426	0.02%	大買/
2021/05/26	183	84.01	166	84.13	85.60	17	387,304	0.00%	大買/大賣/
2021/05/25	202	84.81	136.6	84.69	82.40	65.4	379,915	0.02%	大買/大賣/
2021/05/24	143.5	87.82	97	87.12	86.40	46.5	373,220	0.01%	大買/
2021/05/21	116	82.13	128.3	82.80	84.70	-12.3	366,431	0.00%	大買/大賣/
2021/05/20	234.5	78.94	178	79.24	77.00	56.5	363,426	0.02%	大買/大賣/
2021/05/19	51	74.70	25	74.86	76.30	26	353,990	0.01%
2021/05/18	13	66.35	47	67.83	69.40	-34	354,300	-0.01%
2021/05/17	23.2	65.62	39	64.60	63.10	-15.8	355,083	0.00%
2021/05/14	80.5	72.43	88	73.10	70.10	-7.5	348,929	0.00%
2021/05/13	29.1	78.84	95.4	77.71	77.50	-66.3	341,630	-0.02%
2021/05/12	43	90.08	21	89.67	86.10	22	339,909	0.01%
2021/05/11	94.2	95.19	68.5	95.32	95.60	25.7	338,553	0.01%
2021/05/10	34	92.20	35	91.87	93.50	-1	328,422	0.00%
2021/05/07	16	82.11	22	83.23	85.00	-6	325,581	0.00%
2021/05/06	26	82.34	27	82.99	81.10	-1	323,968	0.00%
2021/05/05	49	78.55	61	79.86	79.90	-12	320,740	0.00%
2021/05/04	120	84.34	147	80.01	78.00	-27	317,797	-0.01%	大買/大賣/
2021/05/03	70.2	84.92	57	85.29	86.60	13.2	313,206	0.00%
2021/04/29	17	76.52	17.9	76.75	79.00	-0.9	311,289	0.00%
2021/04/28	59	78.60	21	78.19	76.80	38	313,044	0.01%
2021/04/27	75.3	78.61	52.2	78.84	77.50	23	314,226	0.01%
2021/04/26	27.2	75.40	17	74.85	76.80	10.2	312,603	0.00%
2021/04/23	46	70.60	80	72.40	69.90	-34	315,745	-0.01%
2021/04/22	54	79.27	118.2	77.79	72.90	-64.2	315,593	-0.02%	大賣/
2021/04/21	40	74.05	25	73.57	75.90	15	308,666	0.00%
2021/04/20	20.5	68.27	24	68.68	69.00	-3.5	309,304	0.00%
2021/04/19	41.9	67.07	38	66.81	68.00	3.9	313,097	0.00%
2021/04/16	46	61.72	25.6	61.38	63.30	20.4	312,672	0.01%
2021/04/15	42	59.52	41	59.21	59.00	1	316,287	0.00%
2021/04/14	85.4	57.68	83	57.28	59.90	2.4	324,475	0.00%
2021/04/13	79	56.29	47	56.65	56.90	32	323,391	0.01%
2021/04/12	17	54.61	35	54.30	55.00	-18	325,158	-0.01%
2021/04/09	26	49.85	34	50.66	50.00	-8	327,887	0.00%
2021/04/08	24	51.93	9	51.68	52.30	15	328,861	0.00%
2021/04/07	42	50.32	56	50.08	50.50	-14	330,502	0.00%
2021/04/06	45	48.08	25	48.09	49.50	20	339,217	0.01%
2021/04/01	28	47.39	62	47.62	47.90	-34	334,420	-0.01%
2021/03/31	22	45.36	40	45.76	45.50	-18	335,169	-0.01%
2021/03/30	10.5	43.93	4	43.96	43.80	6.5	332,613	0.00%
2021/03/29	11	44.17	19	43.84	43.80	-8	334,642	0.00%
2021/03/26	15	43.05	13	42.65	43.05	2	338,151	0.00%
2021/03/25	25	42.45	59	41.83	41.70	-34	342,399	-0.01%
2021/03/24	44	43.25	42	43.29	43.70	2	344,151	0.00%
2021/03/23	77	45.17	104	44.52	42.75	-27	341,620	-0.01%	大賣/
2021/03/22	32	44.44	37	44.94	45.85	-5	335,637	0.00%
2021/03/19	71	41.70	67	42.04	41.70	4	335,053	0.00%
2021/03/18	8	40.92	24.5	40.97	41.65	-16.5	336,025	0.00%
2021/03/17	5.5	40.30	23.3	40.07	40.10	-17.8	338,081	-0.01%
2021/03/16	31	39.86	38	39.56	39.60	-7	340,095	0.00%
2021/03/15	6.3	39.61	34	39.76	40.00	-27.8	343,638	-0.01%
2021/03/12	62	39.21	49	39.10	38.80	13	346,068	0.00%
2021/03/11	28	39.01	24	38.77	38.15	4	345,247	0.00%
2021/03/10	20	38.39	15	38.02	38.05	5	343,580	0.00%
2021/03/09	3.7	37.63	9	37.78	38.40	-5.4	342,793	0.00%
2021/03/08	6.3	37.91	19	37.99	37.35	-12.8	342,626	0.00%
2021/03/05	11	37.49	13	37.52	37.30	-2	343,254	0.00%
2021/03/04	14	37.43	48	37.63	37.30	-34	344,270	-0.01%
2021/03/03	17.1	36.93	20	37.41	38.05	-2.9	345,435	0.00%
2021/03/02	53	37.48	12.3	37.82	36.50	40.7	347,418	0.01%
2021/02/26	8	37.21	7	37.81	37.95	1	346,878	0.00%
2021/02/25	6.3	37.60	16	37.72	37.65	-9.8	346,065	0.00%
2021/02/24	23	37.53	21	38.06	36.75	2	346,653	0.00%
2021/02/23	36.3	38.86	12	39.52	38.35	24.3	345,278	0.01%
2021/02/22	57.6	39.14	54	39.11	39.40	3.6	343,575	0.00%
2021/02/19	10	37.37	43	37.33	36.85	-33.1	341,444	-0.01%
2021/02/18	71.8	38.09	127	38.18	37.45	-55.2	340,564	-0.02%	大賣/
2021/02/17	7.2	35.32	25	35.82	36.70	-17.8	334,836	-0.01%
2021/02/05	15	33.81	2	33.68	33.70	13	333,779	0.00%
2021/02/04	19	33.67	18	33.80	33.95	1	333,977	0.00%
2021/02/03	43.2	34.53	47	34.52	33.55	-3.8	335,365	0.00%
2021/02/02	38.8	33.93	23	32.83	34.10	15.8	334,637	0.00%
2021/02/01	9	31.09	7	30.84	31.20	2	332,819	0.00%
2021/01/29	44	32.29	10	32.57	31.20	34	331,287	0.01%
2021/01/28	173	33.21	172	31.77	33.20	1	329,188	0.00%	大買/大賣/
2021/01/27	17	32.75	4	33.56	32.45	13	326,737	0.00%
2021/01/26	29	34.22	30	34.16	33.65	-1	324,290	0.00%
2021/01/25	61	36.04	81	36.14	35.35	-20	321,731	-0.01%
2021/01/22	63	34.08	59	33.87	35.00	4	317,020	0.00%
2021/01/21	39	32.04	44	32.25	32.10	-5	311,919	0.00%
2021/01/20	17	31.37	43	31.12	30.45	-26	307,578	-0.01%
2021/01/19	191	33.52	162	32.91	32.00	29	301,961	0.01%	大買/大賣/
2021/01/18	68	32.93	79	33.17	34.00	-11	298,582	0.00%
2021/01/15	157	34.64	23	34.68	34.25	134	291,543	0.05%	大買/鉅額交易
2021/01/14	65	38.46	62	38.58	38.05	3	282,872	0.00%
2021/01/13	266	38.27	167	38.06	37.45	99	277,868	0.04%	大買/大賣/
2021/01/12	112	39.81	75.2	39.73	38.55	36.9	271,214	0.01%	大買/
2021/01/11	60	42.00	71	41.83	42.65	-11	263,335	0.00%
2021/01/08	165	39.64	180.1	38.72	40.30	-15.1	258,827	-0.01%	大買/大賣/
2021/01/07	72.1	39.55	128	41.31	38.45	-55.9	251,081	-0.02%	大賣/
2021/01/06	183	44.94	170	43.47	42.55	13	239,427	0.01%	大買/大賣/
2021/01/05	133.6	44.77	121.1	44.60	45.50	12.5	232,855	0.01%	大買/大賣/
2021/01/04	92.5	43.96	84.2	43.67	44.75	8.3	225,311	0.00%
2020/12/31	158	39.17	112	39.36	40.70	46	217,707	0.02%	大買/大賣/
2020/12/30	64	37.95	72	37.91	38.20	-8	211,301	0.00%
2020/12/29	249	38.12	228	38.09	38.35	21	206,347	0.01%	大買/大賣/
2020/12/28	46	35.84	28.5	35.49	36.75	17.5	193,655	0.01%
2020/12/25	58	33.01	37	33.15	33.45	21	191,484	0.01%
2020/12/24	18.1	31.19	37	31.28	31.00	-18.9	186,562	-0.01%
2020/12/23	24.2	30.44	46	30.39	30.70	-21.8	184,624	-0.01%
2020/12/22	56	32.09	185	31.02	30.20	-129	182,936	-0.07%	大賣/鉅額交易
2020/12/21	165	31.87	189	32.40	32.55	-24	178,077	-0.01%	大買/大賣/
2020/12/18	126	30.28	123	30.90	30.60	3	174,642	0.00%	大買/大賣/
2020/12/17	23	29.46	23.5	29.56	29.50	-0.5	169,195	0.00%
2020/12/16	23	29.25	27.3	29.34	29.65	-4.3	168,328	0.00%
2020/12/15	189	29.90	146	28.82	28.65	43	165,748	0.03%	大買/大賣/
2020/12/14	97	28.63	103	28.36	29.45	-6	161,575	0.00%	大賣/
2020/12/11	24	27.68	26	27.26	27.15	-2	159,719	0.00%
2020/12/10	35	28.62	32	28.79	28.90	3	156,348	0.00%
2020/12/09	119	28.10	39	28.35	28.50	80	157,119	0.05%	大買/
2020/12/08	61	25.78	61	26.32	26.65	0	154,716	0.00%
2020/12/07	38	24.46	49.3	24.22	24.25	-11.3	149,613	-0.01%
2020/12/04	21	24.29	77	24.36	24.20	-56	148,675	-0.04%
2020/12/03	22.2	24.75	16	24.72	24.75	6.2	148,725	0.00%
2020/12/02	21	24.48	0.1	24.70	24.65	21	150,359	0.01%
2020/12/01	25	24.11	63	24.00	24.30	-38	149,880	-0.03%
2020/11/30	12	25.09	3	25.20	24.70	9	148,944	0.01%
2020/11/27	8.2	24.69	14	24.57	25.10	-5.8	147,374	0.00%
2020/11/26	12	24.44	35	24.50	24.65	-23	146,402	-0.02%
2020/11/25	16	23.69	53.3	23.96	23.85	-37.3	145,358	-0.03%
2020/11/24	55	23.34	25.4	23.24	23.15	29.6	142,622	0.02%
2020/11/23	143	23.34	174	23.30	23.45	-31	141,379	-0.02%	大買/大賣/
2020/11/20	16	21.84	0.7	21.85	22.55	15.3	141,017	0.01%
2020/11/19	151	22.20	203	22.31	21.95	-52	142,743	-0.04%	大買/大賣/
2020/11/18	225.7	21.87	26	21.95	22.50	199.7	140,647	0.14%	大買/鉅額交易
2020/11/17	30	20.95	51.4	21.00	21.10	-21.4	137,819	-0.02%
2020/11/16	16	20.37	24	20.36	20.50	-8	138,620	-0.01%
2020/11/13	40	20.05	236	20.34	20.10	-196	139,438	-0.14%	大賣/鉅額交易
2020/11/12	9	19.76	1	20.30	19.50	8	138,375	0.01%
2020/11/11	20	19.48	71	19.88	20.20	-51	138,779	-0.04%
2020/11/10	101	20.88	125.1	20.24	19.95	-24.1	137,101	-0.02%	大買/大賣/
2020/11/09	115	21.38	94.4	21.23	21.70	20.6	131,851	0.02%	大買/
2020/11/06	0	0.00	5	20.15	20.35	-5	128,364	0.00%
2020/11/05	67	20.06	1	20.00	19.80	66	127,834	0.05%
2020/11/04	2	19.20	73	19.44	19.80	-71	126,762	-0.06%
2020/11/03	44	19.21	41	19.23	19.25	3	125,533	0.00%
2020/11/02	112	19.25	91	19.48	19.20	21	124,190	0.02%	大買/
2020/10/30	25	19.00	10	19.20	18.90	15	121,735	0.01%
2020/10/29	12	18.63	0	0.00	18.95	12	119,885	0.01%
2020/10/28	11	18.95	0	0.00	18.80	11	117,910	0.01%
2020/10/27	2	19.65	9	19.56	19.65	-7	115,403	-0.01%
2020/10/26	19	19.66	9	19.74	19.80	10	113,934	0.01%
2020/10/23	1	18.85	8	18.71	18.60	-7	109,416	-0.01%
2020/10/21	13	17.84	2	18.00	17.85	11	106,336	0.01%
2020/10/20	1	17.90	6	17.82	17.95	-5	105,733	0.00%
2020/10/19	6	17.89	2	17.85	17.85	4	104,644	0.00%
2020/10/16	6	17.83	0	0.00	17.65	6	103,316	0.01%
2020/10/15	2	17.25	11	17.36	17.50	-9	101,167	-0.01%
2020/10/13	58	16.78	31	16.87	17.00	27	98,781	0.03%
2020/10/12	2	16.43	2	16.20	16.30	0	96,201	0.00%
2020/10/08	1	16.45	2	16.50	16.65	-1	95,101	0.00%
2020/10/07	5	16.70	2	16.65	16.65	3	94,341	0.00%
2020/10/06	13	16.29	0	0.00	16.45	13	93,537	0.01%
2020/10/05	0	0.00	7	16.24	16.45	-7	92,554	-0.01%
2020/09/30	2	15.85	0	0.00	15.85	2	90,775	0.00%
2020/09/29	51	15.60	2	15.58	15.45	49	89,783	0.05%
2020/09/28	12	15.38	5	15.51	15.55	7	88,723	0.01%
2020/09/25	4	15.25	1	15.15	15.40	3	88,039	0.00%
2020/09/24	2	14.85	0	0.00	14.80	2	85,793	0.00%
2020/09/23	11	15.16	5	15.10	15.20	6	83,579	0.01%
2020/09/21	5	15.90	0	0.00	15.80	5	78,597	0.01%
2020/09/18	22	15.98	10	16.00	16.05	12	77,335	0.02%
2020/09/17	4	16.10	0	0.00	16.10	4	76,254	0.01%
2020/09/16	18	16.06	3	15.65	16.10	15	74,588	0.02%
2020/09/15	0	0.00	4.2	16.46	16.90	-4.2	71,108	-0.01%
2020/09/14	11	17.08	16	17.19	16.50	-5	69,318	-0.01%
2020/09/11	12	18.20	7	18.81	17.70	5	64,199	0.01%
2020/09/10	1	19.00	0	0.00	19.05	1	60,379	0.00%
2020/09/08	0	0.00	33	18.41	18.70	-33	57,847	-0.06%
2020/09/07	10	19.16	9	19.51	18.80	1	55,986	0.00%
2020/09/04	12	18.08	15	18.25	18.80	-3	52,869	-0.01%
2020/09/03	9	17.85	7	17.94	18.20	2	51,321	0.00%
2020/09/02	0	0.00	1	17.50	17.60	-1	49,450	0.00%
2020/09/01	0	0.00	14	17.04	17.20	-14	48,390	-0.03%
2020/08/31	23	17.31	11	17.45	17.40	12	46,838	0.03%
2020/08/28	2	16.50	17	16.51	16.35	-15	43,576	-0.03%
2020/08/27	6	16.30	0	0.00	16.25	6	42,409	0.01%
2020/08/26	3	16.32	3	16.42	16.45	0	41,223	0.00%
2020/08/25	7	16.34	9	16.24	16.30	-2	39,046	-0.01%
2020/08/24	0	0.00	18	15.03	15.20	-18	34,943	-0.05%
2020/08/21	31	15.17	28	15.34	15.20	3	34,183	0.01%
2020/08/20	18	14.80	5	15.40	15.00	13	32,488	0.04%
2020/08/19	5	15.50	6	15.61	15.40	-1	29,075	0.00%
2020/08/18	12	15.10	8	15.13	15.20	4	26,709	0.01%
2020/08/17	12	14.50	0	0.00	14.90	12	23,874	0.05%
2020/08/14	0	0.00	6	12.93	13.55	-6	21,723	-0.03%
2020/08/13	8	12.46	5	12.60	12.35	3	19,151	0.02%
2020/08/12	3	12.15	70	12.10	12.20	-67	18,795	-0.36%
2020/08/11	6	12.53	107.7	12.55	12.45	-101.7	18,327	-0.55%	大賣/鉅額交易
2020/08/10	92	12.20	8	12.24	12.50	84	16,859	0.50%
2020/08/07	0	0.00	4	11.36	11.40	-4	15,756	-0.03%
2020/08/06	0	0.00	5	11.20	11.15	-5	15,304	-0.03%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/07/29	20	10.93	0	0.00	10.95	20	15,078	0.13%
2020/07/28	0	0.00	35	10.75	10.70	-35	15,109	-0.23%
2020/07/27	0	0.00	4	10.98	10.80	-4	15,648	-0.03%
2020/07/22	9	10.88	0	0.00	10.95	9	16,134	0.06%
2020/07/17	2	11.10	0	0.00	10.85	2	16,106	0.01%
2020/07/10	2	10.80	3	10.80	10.75	-1	16,836	-0.01%
2020/07/09	5	11.10	0	0.00	11.05	5	16,775	0.03%
2020/07/07	6	11.15	0	0.00	11.25	6	16,658	0.04%
2020/07/06	4	11.05	0	0.00	11.15	4	16,800	0.02%
2020/07/03	0	0.00	3	11.10	11.15	-3	16,619	-0.02%
2020/06/30	5	10.80	1	10.90	10.75	4	16,528	0.02%
2020/06/29	1	10.70	0	0.00	10.75	1	16,612	0.01%
2020/06/10	2.7	11.25	1	11.25	11.25	1.7	17,420	0.01%
2020/06/05	0	0.00	6	11.35	11.40	-6	17,760	-0.03%
2020/05/21	0	0.00	52	11.05	11.00	-52	17,444	-0.30%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/06	3	10.50	0	0.00	10.55	3	16,635	0.02%
2020/05/05	55	10.60	0	0.00	10.65	55	16,636	0.33%
2020/05/04	10	10.73	0	0.00	10.75	10	16,637	0.06%
2020/04/28	1	10.30	0	0.00	10.55	1	15,964	0.01%
2020/04/16	10	10.25	0	0.00	10.30	10	16,326	0.06%
2020/04/13	2	10.15	2	10.20	10.05	0	15,991	0.00%
2020/04/10	10	10.15	10	10.15	10.20	0	16,231	0.00%
2020/04/09	0	0.00	2	10.05	10.25	-2	16,548	-0.01%
2020/04/01	2	9.13	0	0.00	9.10	2	15,850	0.01%
2020/03/30	2	9.20	0	0.00	9.23	2	15,543	0.01%
2020/03/25	2	9.68	5	9.71	9.68	-3	15,140	-0.02%
2020/03/24	2	9.66	2	9.66	9.44	0	14,981	0.00%
2020/03/20	0	0.00	4	9.56	9.60	-4	14,994	-0.03%
2020/03/19	0	0.00	7	9.26	9.20	-7	14,834	-0.05%
2020/03/18	4	9.44	4	9.74	9.50	0	14,626	0.00%
2020/03/17	4.3	9.43	0	0.00	9.42	4.3	14,397	0.03%
2020/03/16	1	10.45	0	0.00	9.86	1	14,019	0.01%
2020/03/12	2	11.30	0	0.00	11.10	2	13,317	0.02%
2020/03/11	0	0.00	6	11.75	11.55	-6	13,052	-0.05%
2020/03/10	8	11.61	8	11.76	11.70	0	13,299	0.00%
2020/03/05	6	11.85	2	11.90	11.85	4	12,641	0.03%
2020/03/04	0	0.00	3	11.55	11.55	-3	12,447	-0.02%
2020/03/02	2	11.40	5	11.42	11.40	-3	12,380	-0.02%
2020/02/27	4	11.55	0	0.00	11.55	4	12,396	0.03%
2020/02/19	5	11.85	10	12.00	11.95	-5	12,545	-0.04%
2020/02/12	3	11.85	0	0.00	11.80	3	12,237	0.02%
2020/02/06	10	11.90	0	0.00	11.95	10	12,973	0.08%
2020/01/17	3	12.95	0	0.00	13.00	3	13,144	0.02%
2020/01/13	0	0.00	0.1	13.10	13.15	-0.1	13,088	0.00%
2020/01/06	0	0.00	2	13.10	13.00	-2	12,401	-0.02%
2020/01/03	0	0.00	1	12.95	13.00	-1	12,096	-0.01%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/30	1	12.50	0	0.00	12.50	1	11,447	0.01%
2019/12/17	0	0.00	0.1	12.45	12.50	-0.1	11,735	0.00%
2019/12/16	0	0.00	2	12.40	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	1	12.30	12.40	-1	11,696	-0.01%
2019/12/06	0	0.00	2	12.25	12.25	-2	11,693	-0.02%
2019/12/05	4	12.30	35	12.34	12.35	-31	11,600	-0.27%
2019/11/25	0	0.00	0.2	12.35	12.35	-0.2	10,860	0.00%
2019/11/18	0	0.00	7	12.39	12.50	-7	10,589	-0.07%
2019/11/05	3	12.45	0	0.00	12.65	3	11,154	0.03%
2019/10/30	1	12.50	2	12.55	12.60	-1	11,159	-0.01%
2019/10/25	0	0.00	2	13.40	13.20	-2	11,122	-0.02%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/23	2	13.20	0	0.00	13.20	2	11,233	0.02%
2019/10/22	0	0.00	4	13.33	13.40	-4	11,330	-0.04%
2019/10/02	4	13.03	0	0.00	13.05	4	12,431	0.03%
2019/09/25	2	13.10	0	0.00	13.15	2	12,805	0.02%
2019/09/23	0	0.00	0.2	13.10	13.15	-0.2	13,010	0.00%
2019/09/09	0	0.00	4	13.15	13.20	-4	13,185	-0.03%
2019/09/04	11	12.85	12	12.90	12.90	-1	12,923	-0.01%
2019/09/03	1	12.90	0	0.00	12.85	1	12,870	0.01%
2019/09/02	1	12.80	0	0.00	12.85	1	12,927	0.01%
2019/08/26	2	12.50	2	12.65	12.55	0	12,879	0.00%
2019/08/22	0	0.00	8	12.70	12.70	-8	12,850	-0.06%
2019/08/19	4	12.48	0	0.00	12.45	4	12,849	0.03%
2019/08/15	0	0.00	1	12.60	12.65	-1	12,550	-0.01%
2019/08/14	7	12.91	3	12.95	12.90	4	12,447	0.03%
2019/08/08	0	0.00	2	13.40	13.35	-2	12,163	-0.02%
2019/08/07	1	13.25	0	0.00	13.35	1	12,144	0.01%
2019/08/05	0	0.00	10	13.35	13.40	-10	11,987	-0.08%
2019/07/30	0	0.00	1	14.30	14.25	-1	11,591	-0.01%
2019/07/29	0	0.00	1	14.20	14.20	-1	11,589	-0.01%
2019/07/26	0	0.00	3	14.00	14.00	-3	11,462	-0.03%
2019/07/25	0	0.00	1	14.15	14.10	-1	11,566	-0.01%
2019/07/24	2	13.80	0	0.00	13.75	2	11,420	0.02%
2019/07/23	1	13.95	0	0.00	14.00	1	11,295	0.01%
2019/07/22	0	0.00	4.1	14.20	14.15	-4.1	11,146	-0.04%
2019/07/15	10	13.25	6	13.18	13.35	4	11,357	0.04%
2019/07/12	0	0.00	1	13.30	13.25	-1	11,481	-0.01%
2019/07/04	0	0.00	5	13.50	13.50	-5	11,989	-0.04%
2019/06/20	0	0.00	2	12.43	12.50	-2	11,438	-0.02%
2019/06/13	0	0.00	2	12.10	12.10	-2	11,308	-0.02%
2019/06/05	0	0.00	0.1	12.00	12.00	-0.1	11,442	0.00%
2019/05/31	0	0.00	3	11.90	12.10	-3	11,382	-0.03%
2019/05/30	5	11.99	0	0.00	11.90	5	11,414	0.04%
2019/05/28	0	0.00	2	11.95	11.90	-2	11,758	-0.02%
2019/05/23	1	11.85	0	0.00	11.95	1	12,022	0.01%
2019/05/22	0	0.00	0.2	12.15	12.10	-0.2	12,203	0.00%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/14	4	12.45	0	0.00	12.35	4	12,283	0.03%
2019/05/10	0.8	12.50	0	0.00	12.50	0.8	12,205	0.01%
2019/05/09	0	0.00	10	12.55	12.60	-10	12,018	-0.08%
2019/05/06	1	12.95	0	0.00	13.05	1	11,436	0.01%
2019/05/03	0	0.00	5	13.65	13.70	-5	10,955	-0.05%
2019/04/24	1	13.30	1	13.25	13.20	0	10,129	0.00%
2019/04/22	1	13.25	0	0.00	13.30	1	9,816	0.01%
2019/04/18	0	0.00	2	12.60	12.60	-2	8,979	-0.02%
2019/04/17	0	0.00	5	12.75	12.70	-5	8,847	-0.06%
2019/04/16	0	0.00	2	12.60	12.65	-2	8,641	-0.02%
2019/04/15	0	0.00	5	12.42	12.60	-5	8,450	-0.06%
2019/03/29	7	11.90	25	11.95	11.95	-18	7,863	-0.23%
2019/03/27	12	11.76	15	11.73	11.70	-3	8,052	-0.04%
2019/03/21	5	12.15	0	0.00	12.15	5	8,141	0.06%
2019/03/14	2	12.10	0	0.00	12.05	2	8,766	0.02%
2019/03/11	0	0.00	3	12.22	12.20	-3	9,543	-0.03%
2019/03/08	0	0.00	1	12.25	12.15	-1	10,064	-0.01%
2019/03/07	5	12.15	0	0.00	12.15	5	11,056	0.05%
2019/02/25	0	0.00	15	12.23	12.25	-15	11,552	-0.13%
2019/02/22	2	12.10	0	0.00	12.15	2	11,516	0.02%
2019/02/21	0	0.00	3	12.25	12.25	-3	11,478	-0.03%
2019/02/19	1	11.90	2	11.90	11.90	-1	11,208	-0.01%
2019/02/12	0	0.00	2	11.90	11.90	-2	11,316	-0.02%
2019/01/28	3	12.05	0	0.00	12.05	3	11,411	0.03%
2019/01/25	0	0.00	5	12.10	12.05	-5	11,464	-0.04%
2019/01/23	1	12.00	0	0.00	11.90	1	11,755	0.01%
2019/01/15	0	0.00	8	12.00	12.10	-8	12,229	-0.07%
2019/01/04	0	0.00	10	11.60	11.60	-10	12,540	-0.08%
2018/12/26	10	11.95	0	0.00	11.80	10	12,780	0.08%
2018/12/24	0	0.00	2	12.20	12.15	-2	12,676	-0.02%
2018/12/21	2	12.00	0	0.00	12.05	2	12,750	0.02%
2018/12/18	8	12.70	0	0.00	12.50	8	12,435	0.06%
2018/12/17	0	0.00	10	12.75	12.85	-10	12,300	-0.08%
2018/12/14	0	0.00	5	12.50	12.50	-5	12,009	-0.04%
2018/12/12	0	0.00	2	12.10	12.15	-2	11,644	-0.02%
2018/12/11	0	0.00	0.1	12.05	12.05	-0.1	11,561	0.00%
2018/12/10	2	11.90	0	0.00	11.80	2	11,391	0.02%
2018/12/03	0	0.00	49	11.99	11.95	-49	10,609	-0.46%
2018/11/30	20	11.72	18	11.75	11.65	2	10,062	0.02%
2018/11/28	0	0.00	1	12.10	12.15	-1	8,833	-0.01%
2018/11/26	2	11.65	0	0.00	11.65	2	8,199	0.02%
2018/11/22	0	0.00	15	11.63	11.60	-15	8,228	-0.18%
2018/11/21	0	0.00	11	11.63	11.70	-11	8,322	-0.13%
2018/11/20	0.1	11.65	0	0.00	11.65	0.1	8,193	0.00%
2018/11/14	0	0.00	7	11.45	11.70	-7	8,118	-0.09%
2018/11/07	30	11.35	0	0.00	11.30	30	8,044	0.37%
2018/11/06	3	11.30	0	0.00	11.30	3	8,073	0.04%
2018/10/29	2	11.20	0	0.00	11.15	2	8,089	0.02%
2018/10/19	7	12.15	0	0.00	12.35	7	7,969	0.09%
2018/10/16	10	11.95	0	0.00	11.75	10	7,790	0.13%
2018/10/11	5	11.68	0	0.00	11.55	5	7,688	0.07%
2018/10/05	0	0.00	10	12.70	12.45	-10	7,348	-0.14%
2018/09/17	0	0.00	42	12.35	12.25	-42	8,529	-0.49%
2018/09/14	10	12.40	0	0.00	12.40	10	8,688	0.12%
2018/08/29	8	12.88	0	0.00	13.00	8	9,103	0.09%
2018/08/17	4	13.13	0	0.00	13.00	4	9,325	0.04%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/07/27	0	0.00	100	13.60	13.80	-100	10,222	-0.98%
2018/07/26	6	13.53	100	13.55	13.60	-94	10,251	-0.92%
2018/07/19	0	0.00	100	13.40	13.45	-100	11,111	-0.90%
2018/07/06	2	12.80	0	0.00	12.85	2	11,718	0.02%
2018/07/02	0	0.00	2	13.40	13.35	-2	11,812	-0.02%
2018/06/29	5	13.00	0	0.00	13.00	5	11,668	0.04%
2018/06/28	100	12.85	100	12.95	12.95	0	11,482	0.00%
2018/06/26	0	0.00	30	13.52	13.30	-30	11,309	-0.27%
2018/06/25	103	14.10	0	0.00	13.80	103	11,240	0.92%	大買/鉅額交易
2018/06/21	100	14.30	0	0.00	14.25	100	11,323	0.88%
2018/06/20	2	14.35	0	0.00	14.35	2	11,437	0.02%
2018/06/14	0	0.00	4	14.80	14.75	-4	12,018	-0.03%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/05/30	3	14.80	0	0.00	14.75	3	13,509	0.02%
2018/05/24	0	0.00	10	15.40	15.25	-10	13,928	-0.07%
2018/05/22	20	15.68	171	15.64	15.40	-151	13,950	-1.08%	大賣/鉅額交易
2018/05/18	0	0.00	9	14.85	14.90	-9	13,621	-0.07%
2018/05/15	0	0.00	20	14.75	14.80	-20	14,406	-0.14%
2018/05/14	0	0.00	41	14.71	14.65	-41	15,200	-0.27%
2018/05/11	15	14.93	0	0.00	14.95	15	15,437	0.10%
2018/05/09	90	15.07	55	15.25	15.00	35	15,801	0.22%
2018/05/03	1	15.10	0	0.00	15.00	1	15,982	0.01%
2018/05/02	0	0.00	50	15.20	15.05	-50	16,161	-0.31%
2018/04/30	10	15.15	0	0.00	15.10	10	16,509	0.06%
2018/04/27	50	14.20	50	14.30	14.30	0	16,687	0.00%
2018/04/25	0	0.00	70	14.44	14.30	-70	17,237	-0.41%
2018/04/24	10	14.58	0	0.00	14.55	10	17,631	0.06%
2018/04/20	3	14.90	0	0.00	14.95	3	18,094	0.02%
2018/04/18	50	14.75	50	14.95	14.75	0	18,481	0.00%
2018/04/17	55	14.75	0	0.00	14.70	55	18,938	0.29%
2018/04/16	120	15.01	0	0.00	14.90	120	19,295	0.62%	大買/鉅額交易
2018/04/13	5	15.10	0	0.00	15.05	5	19,558	0.03%
2018/04/11	12	15.10	0	0.00	15.05	12	22,728	0.05%
2018/04/09	5	15.10	0	0.00	15.15	5	26,348	0.02%
2018/04/03	0	0.00	40	15.10	15.15	-40	28,495	-0.14%
2018/03/31	50	15.15	0	0.00	15.15	50	28,786	0.17%
2018/03/30	3	15.20	0	0.00	15.10	3	29,003	0.01%
2018/03/28	18	15.10	0	0.00	15.10	18	29,124	0.06%
2018/03/27	10	15.25	10	15.40	15.30	0	29,139	0.00%
2018/03/26	14	15.16	3	15.25	15.20	11	29,356	0.04%
2018/03/23	15	15.38	0	0.00	15.40	15	29,609	0.05%
2018/03/22	5	15.85	7	15.95	15.75	-2	29,682	-0.01%
2018/03/21	8	15.86	0	0.00	15.90	8	29,610	0.03%
2018/03/19	0	0.00	158	16.17	16.20	-158	29,292	-0.54%	大賣/鉅額交易
2018/03/15	100	15.60	0	0.00	15.60	100	29,131	0.34%
2018/03/13	100	15.70	10	15.75	15.70	90	29,749	0.30%
2018/03/12	0	0.00	10	15.75	15.85	-10	31,022	-0.03%
2018/03/09	55	15.50	5	15.40	15.45	50	31,322	0.16%
2018/03/02	13	15.57	0	0.00	15.55	13	32,368	0.04%
2018/02/26	0	0.00	0.7	15.50	15.45	-0.7	32,608	0.00%
2018/02/21	15	15.55	0	0.00	15.50	15	32,819	0.05%
2018/02/12	3	15.15	0	0.00	15.10	3	32,807	0.01%
2018/02/09	0	0.00	24	14.66	15.10	-24	32,797	-0.07%
2018/02/07	1	15.65	10	15.65	15.50	-9	32,820	-0.03%
2018/02/06	8	15.61	2	15.65	15.30	6	33,097	0.02%
2018/02/02	12	17.06	0	0.00	16.80	12	32,616	0.04%
2018/02/01	2	17.10	0	0.00	17.15	2	32,782	0.01%
2018/01/30	10	17.30	5	17.34	17.20	5	33,901	0.01%
2018/01/26	10	17.25	0	0.00	17.25	10	33,972	0.03%
2018/01/25	45	17.52	0	0.00	17.40	45	34,056	0.13%
2018/01/23	5	17.25	5	17.32	17.15	0	34,505	0.00%
2018/01/22	47	17.61	25	17.51	17.50	22	34,772	0.06%
2018/01/19	3	18.10	18	18.06	18.05	-15	34,455	-0.04%
2018/01/18	4	17.98	3	18.00	18.10	1	34,640	0.00%
2018/01/17	10	17.70	20	18.04	18.05	-10	34,805	-0.03%
2018/01/15	0	0.00	10	18.20	18.05	-10	35,990	-0.03%
2018/01/12	6	17.90	0	0.00	18.00	6	36,139	0.02%
2018/01/11	16	17.86	5	18.00	17.85	11	35,930	0.03%
2018/01/10	31	18.01	6	17.90	17.75	25	35,893	0.07%
2018/01/09	0.6	18.20	15	18.25	18.20	-14.4	35,609	-0.04%
2018/01/08	62	18.46	7	18.45	18.40	55	35,487	0.15%
2018/01/05	59	18.56	11	18.59	18.70	48	35,212	0.14%
2018/01/04	1	18.15	2	18.15	18.15	-1	32,858	0.00%
2018/01/03	13	18.18	3	17.75	17.70	10	31,810	0.03%
2018/01/02	0	0.00	34	17.59	17.95	-34	29,691	-0.11%