長榮 (2603)-兆豐-內湖券商分點個股進出

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
173.5
漲跌
▼0.5
漲幅
-0.29%
成交量
26,158張
產業
上市航運類股
4692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-內湖券商分點個股進出

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-內湖券商分點個股進出
兆豐-內湖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
2024/04/23	5.1	174.09	5	174.50	173.50	0.1	36,537	0.00%
2024/04/22	14.5	180.18	2.1	179.29	174.00	12.4	36,681	0.03%
2024/04/19	4	173.75	9	174.06	172.50	-5	36,159	-0.01%
2024/04/18	5	169.30	3	169.33	168.00	2	36,032	0.01%
2024/04/17	2	171.25	1	171.50	170.50	1	36,093	0.00%
2024/04/16	3	172.50	2	174.50	170.50	1	36,505	0.00%
2024/04/15	2	178.50	3	175.17	178.00	-1	37,006	0.00%
2024/04/12	0	0.00	3	175.83	176.50	-3	37,086	-0.01%
2024/04/11	4	172.25	7	174.07	175.00	-3	37,542	-0.01%
2024/04/10	0	0.00	3	171.00	169.00	-3	38,445	-0.01%
2024/04/09	4.1	169.06	1.1	171.50	171.00	3	39,073	0.01%
2024/04/03	1	165.00	0	0.00	165.00	1	39,600	0.00%
2024/04/02	56	167.86	1	165.00	165.50	55	39,719	0.14%
2024/04/01	4	169.75	54	169.95	167.50	-50	39,542	-0.13%
2024/03/29	1	176.50	1	172.00	172.00	0	39,509	0.00%
2024/03/28	4	174.13	2	177.50	176.00	2	39,026	0.01%
2024/03/26	3	171.17	4	170.50	171.50	-1	39,666	0.00%
2024/03/25	3	173.80	0	0.00	173.50	3	40,019	0.01%
2024/03/22	2.1	169.60	23	170.43	170.00	-20.9	40,849	-0.05%
2024/03/21	3	176.00	8	177.25	175.00	-5	41,611	-0.01%
2024/03/20	12.5	181.22	13	179.77	176.00	-0.5	41,532	0.00%
2024/03/19	5	168.50	21	167.31	177.00	-16	40,415	-0.04%
2024/03/18	3	162.50	4.4	164.09	164.50	-1.4	39,780	0.00%
2024/03/15	9.6	168.55	4	170.38	166.50	5.6	40,039	0.01%
2024/03/14	14.1	184.74	14.2	185.08	183.50	-0.1	38,795	0.00%
2024/03/13	4.4	191.80	8	193.00	191.00	-3.6	38,018	-0.01%
2024/03/12	2.1	183.88	11.6	186.89	187.50	-9.5	37,317	-0.03%
2024/03/11	10.2	183.00	0	0.00	180.00	10.2	36,896	0.03%
2024/03/08	18.3	181.49	3	181.00	179.50	15.3	36,775	0.04%
2024/03/07	2	174.50	1	178.00	177.50	1	36,257	0.00%
2024/03/05	0	0.00	3	171.67	173.50	-3	35,697	-0.01%
2024/03/04	1	164.50	3	168.17	172.00	-2	35,258	-0.01%
2024/03/01	23	163.80	2	164.75	165.00	21	34,722	0.06%
2024/02/29	0	0.00	2	164.25	165.50	-2	34,435	-0.01%
2024/02/27	0	159.50	0.7	161.50	159.50	-0.7	33,938	0.00%
2024/02/23	1	160.50	62	160.61	159.50	-61	33,829	-0.18%
2024/02/22	66.2	162.49	13	161.15	162.50	53.2	33,543	0.16%
2024/02/21	1	154.50	2	156.25	155.00	-1	32,882	0.00%
2024/02/20	2	154.00	3	152.33	153.50	-1	32,583	0.00%
2024/02/19	1	148.50	0	0.00	149.00	1	32,553	0.00%
2024/02/16	1	151.00	0	0.00	148.00	1	32,785	0.00%
2024/02/15	1.2	147.92	10	146.50	149.00	-8.8	33,361	-0.03%
2024/02/05	0	0.00	10	151.00	152.00	-10	33,037	-0.03%
2024/02/02	0.1	151.00	0	0.00	150.00	0.1	32,998	0.00%
2024/02/01	0	0.00	1.8	155.28	157.00	-1.8	32,542	-0.01%
2024/01/31	3	151.00	0	0.00	150.50	3	32,117	0.01%
2024/01/29	1	150.00	10	150.15	151.50	-9	32,167	-0.03%
2024/01/26	2	151.25	9	151.17	151.00	-7	32,157	-0.02%
2024/01/25	1	153.00	1	152.00	151.50	0	32,011	0.00%
2024/01/24	1	154.50	0	0.00	153.50	1	31,874	0.00%
2024/01/23	2.1	153.96	1	153.00	152.50	1.1	31,848	0.00%
2024/01/22	1	150.00	1	152.50	152.50	0	31,840	0.00%
2024/01/19	2	156.75	1	155.50	155.00	1	31,526	0.00%
2024/01/18	1	157.50	1	154.00	158.00	0	31,319	0.00%
2024/01/17	1.2	152.50	1	155.00	152.50	0.2	30,863	0.00%
2024/01/16	9.3	156.49	1	157.50	153.50	8.3	30,351	0.03%
2024/01/15	2	158.75	2	158.00	158.50	0	29,887	0.00%
2024/01/12	2	153.75	0	0.00	156.50	2	29,552	0.01%
2024/01/10	2	148.00	9	146.67	148.00	-7	28,833	-0.02%
2024/01/09	5.4	152.28	3	150.83	151.50	2.4	28,159	0.01%
2024/01/08	2	161.50	1	162.50	160.50	1	27,201	0.00%
2024/01/05	5	162.50	2	162.00	162.50	3	26,660	0.01%
2024/01/04	57.2	162.68	2.4	161.58	161.00	54.8	26,027	0.21%
2024/01/03	2	153.00	2	153.00	155.00	0	25,080	0.00%
2024/01/02	1	153.50	50	148.50	151.00	-49	24,376	-0.20%
2023/12/29	1	143.00	1	143.50	143.50	0	23,571	0.00%
2023/12/28	2	142.75	0	0.00	143.00	2	23,503	0.01%
2023/12/27	1	148.00	1.1	149.54	147.00	-0.1	23,295	0.00%
2023/12/26	11	145.27	0	0.00	146.50	11	23,118	0.05%
2023/12/25	13.1	144.99	19	141.84	142.00	-5.9	22,603	-0.03%
2023/12/22	10	151.45	1	152.00	153.00	9	21,338	0.04%
2023/12/21	11.1	150.67	3.4	151.32	152.00	7.7	20,511	0.04%
2023/12/19	1	145.50	8	146.06	147.00	-7	18,551	-0.04%
2023/12/18	0	0.00	1.8	140.33	141.50	-1.8	17,480	-0.01%
2023/12/15	0	0.00	0.4	134.00	134.00	-0.4	16,324	0.00%
2023/12/12	3	126.83	10	127.00	129.00	-7	17,166	-0.04%
2023/12/11	0	0.00	10.1	121.00	122.00	-10.1	16,528	-0.06%
2023/12/08	0	0.00	1	118.00	118.50	-1	16,123	-0.01%
2023/12/06	0	0.00	5	117.00	117.00	-5	16,028	-0.03%
2023/12/05	1	119.50	0	0.00	117.50	1	15,952	0.01%
2023/12/04	6	116.00	0	0.00	118.50	6	15,627	0.04%
2023/11/28	0	0.00	1.5	114.33	114.00	-1.5	14,999	-0.01%
2023/11/14	36	114.76	35	114.00	114.00	1	15,129	0.01%
2023/11/09	0	0.00	2	109.00	109.00	-2	14,856	-0.01%
2023/11/08	2	108.50	0	0.00	107.50	2	15,081	0.01%
2023/11/06	1	109.50	0	0.00	109.00	1	15,305	0.01%
2023/11/03	0	0.00	1	113.00	113.00	-1	15,267	-0.01%
2023/11/02	0	0.00	10	109.50	110.50	-10	15,404	-0.06%
2023/10/30	0	0.00	1	109.50	110.00	-1	16,294	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	5	104.70	105.00	-5	17,749	-0.03%
2023/10/23	0	0.00	10	103.50	103.50	-10	18,210	-0.05%
2023/10/20	5	102.70	0	0.00	103.50	5	18,343	0.03%
2023/10/19	0	0.00	1	104.50	103.50	-1	18,547	-0.01%
2023/10/18	1.1	102.52	3	104.00	102.50	-2	18,937	-0.01%
2023/10/17	1.1	103.05	0	0.00	103.00	1.1	19,151	0.01%
2023/10/16	2	103.00	1.5	103.33	104.00	0.5	19,727	0.00%
2023/10/11	2	103.75	0	0.00	103.50	2	20,907	0.01%
2023/10/05	2	112.00	4	112.38	112.00	-2	21,800	-0.01%
2023/10/04	1	109.00	4	109.75	110.00	-3	22,082	-0.01%
2023/10/03	3	110.83	0	0.00	110.50	3	22,392	0.01%
2023/10/02	1	113.00	1	113.00	113.50	0	22,820	0.00%
2023/09/25	0	0.00	1.1	115.44	116.00	-1.1	28,400	0.00%
2023/09/22	0	0.00	1	114.50	114.50	-1	30,676	0.00%
2023/09/21	0	0.00	2	115.00	115.50	-2	32,343	-0.01%
2023/09/20	1	118.50	1	117.50	117.50	0	32,854	0.00%
2023/09/18	1	116.50	2	119.00	117.00	-1	33,391	0.00%
2023/09/15	1	118.00	13.1	115.03	118.50	-12.1	33,494	-0.04%
2023/09/14	0	0.00	8	108.38	109.50	-8	32,626	-0.02%
2023/09/11	8	105.88	0	0.00	106.50	8	33,978	0.02%
2023/09/06	1	107.00	0	0.00	107.00	1	35,038	0.00%
2023/09/05	0	0.00	4	108.25	108.50	-4	35,164	-0.01%
2023/09/01	0.1	105.50	1	106.00	105.50	-1	35,625	0.00%
2023/08/28	0.1	105.00	0	0.00	105.00	0.1	36,584	0.00%
2023/08/25	0	0.00	0.2	106.50	105.50	-0.2	36,830	0.00%
2023/08/23	1	106.50	0	0.00	106.50	1	37,332	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/18	0	0.00	8	108.56	107.00	-8	37,575	-0.02%
2023/08/17	0	0.00	3	105.00	106.00	-3	36,942	-0.01%
2023/08/16	2	104.25	0	0.00	104.00	2	36,917	0.01%
2023/08/10	2	106.00	0.8	106.00	107.00	1.2	36,734	0.00%
2023/08/09	1	106.50	0	0.00	106.50	1	36,859	0.00%
2023/08/08	0	0.00	1	107.50	107.50	-1	36,719	0.00%
2023/08/07	3.1	104.53	4.1	106.46	106.50	-1	36,651	0.00%
2023/08/04	11.1	107.95	6	107.92	109.00	5.1	36,474	0.01%
2023/08/02	0	0.00	0	104.50	105.00	0	36,055	0.00%
2023/08/01	0	0.00	2	104.00	105.50	-2	35,949	-0.01%
2023/07/31	3.3	109.12	1	107.00	104.00	2.3	35,838	0.01%
2023/07/28	3	106.83	8.4	106.94	107.50	-5.4	35,459	-0.02%
2023/07/27	1	103.50	0.9	103.39	103.00	0.1	35,471	0.00%
2023/07/26	0	0.00	13	102.27	102.00	-13	35,888	-0.04%
2023/07/25	1	99.80	0	0.00	99.70	1	35,577	0.00%
2023/07/24	1.4	99.29	1	99.70	99.30	0.4	35,591	0.00%
2023/07/21	0	0.00	9	101.67	101.00	-9	35,463	-0.03%
2023/07/20	2.5	100.80	5	100.40	101.00	-2.5	35,242	-0.01%
2023/07/19	1	97.40	1	99.40	98.10	0	34,939	0.00%
2023/07/18	2	100.00	1	99.00	98.60	1	34,607	0.00%
2023/07/17	0.1	98.40	0	0.00	98.40	0.1	34,323	0.00%
2023/07/14	1.5	98.27	4	97.65	96.50	-2.5	34,205	-0.01%
2023/07/13	3.1	96.46	6	96.92	95.90	-3	34,165	-0.01%
2023/07/12	3.1	100.01	2.1	100.98	100.50	1	33,790	0.00%
2023/07/11	4	103.50	0	0.00	104.00	4	33,810	0.01%
2023/07/10	55	104.05	1	104.50	104.50	54	33,576	0.16%
2023/07/07	10	107.50	27	107.69	108.00	-17	33,543	-0.05%
2023/07/06	0	0.00	12	106.58	106.50	-12	33,027	-0.04%
2023/07/05	21.8	104.64	25.4	105.96	107.00	-3.6	32,746	-0.01%
2023/07/04	26.4	106.37	40.2	107.36	105.50	-13.9	31,898	-0.04%
2023/07/03	3	100.93	4.2	102.13	102.50	-1.2	28,846	0.00%
2023/06/30	37	91.54	2.3	93.35	93.50	34.7	27,771	0.12%
2023/06/29	2.7	154.92	22.4	154.39	155.00	-19.7	25,531	-0.08%
2023/06/28	2.2	157.53	0	0.00	157.50	2.2	23,792	0.01%
2023/06/27	0	0.00	4	161.00	161.00	-4	23,207	-0.02%
2023/06/26	0	0.00	3	160.00	160.00	-3	22,956	-0.01%
2023/06/21	1.2	158.75	0	0.00	158.00	1.2	22,405	0.01%
2023/06/20	0	0.00	1	163.00	162.50	-1	22,028	0.00%
2023/06/19	6	164.17	2	163.50	162.00	4	21,797	0.02%
2023/06/16	0.4	165.50	1.4	165.50	166.00	-1	21,478	0.00%
2023/06/15	3	161.83	1	161.50	162.00	2	21,093	0.01%
2023/06/14	4.1	161.62	5	160.30	161.50	-0.9	21,133	0.00%
2023/06/13	0	0.00	3	157.50	157.00	-3	21,751	-0.01%
2023/06/12	1	154.50	1	155.50	155.50	0	23,770	0.00%
2023/06/08	0	0.00	6	154.25	154.00	-6	24,993	-0.02%
2023/06/07	1	152.00	2.6	152.00	151.00	-1.6	25,857	-0.01%
2023/06/06	2	151.25	0.4	151.50	151.50	1.6	26,019	0.01%
2023/06/05	5	150.90	0.5	151.50	151.00	4.5	26,045	0.02%
2023/06/02	4	153.37	1	154.50	152.50	3	26,017	0.01%
2023/06/01	4	152.88	1.2	154.42	153.50	2.8	26,177	0.01%
2023/05/31	1	153.00	0	0.00	153.00	1	26,502	0.00%
2023/05/29	1	157.00	7.1	155.93	157.00	-6.1	26,666	-0.02%
2023/05/25	2.1	150.26	0.1	151.00	150.00	2	26,905	0.01%
2023/05/19	0	0.00	1	151.00	150.50	-1	27,430	0.00%
2023/05/18	2	151.00	0	0.00	151.00	2	27,342	0.01%
2023/05/16	0	0.00	1	150.50	151.00	-1	27,540	0.00%
2023/05/15	1	153.00	0	0.00	152.50	1	27,598	0.00%
2023/05/12	0	0.00	1	152.00	152.50	-1	27,656	0.00%
2023/05/11	0	0.00	1	151.50	151.00	-1	27,729	0.00%
2023/05/10	0	0.00	2.2	154.77	155.00	-2.2	27,613	-0.01%
2023/05/09	0	0.00	1	151.00	151.00	-1	27,411	0.00%
2023/05/08	1	150.50	0	0.00	151.00	1	27,731	0.00%
2023/05/05	1	151.00	0	0.00	151.50	1	28,099	0.00%
2023/05/04	2	151.50	0	0.00	150.50	2	28,367	0.01%
2023/05/03	9.3	150.35	4.8	151.92	150.00	4.5	28,270	0.02%
2023/05/02	2	155.50	0.4	155.50	155.50	1.6	27,680	0.01%
2023/04/27	2	159.25	0	0.00	159.00	2	27,278	0.01%
2023/04/26	1.5	160.13	2	160.00	160.00	-0.5	27,299	0.00%
2023/04/25	2.1	163.23	0	0.00	162.00	2.1	27,227	0.01%
2023/04/21	1	165.50	1	165.50	166.00	0	27,427	0.00%
2023/04/20	10	170.50	0	0.00	170.50	10	27,297	0.04%
2023/04/19	10	168.50	25	169.50	168.00	-15	27,522	-0.05%
2023/04/18	4	173.38	0	0.00	170.00	4	27,398	0.01%
2023/04/17	9	172.17	25.2	171.45	174.50	-16.2	27,159	-0.06%
2023/04/14	39	170.00	3	169.33	170.00	36	26,921	0.13%
2023/04/12	0	0.00	5	167.00	166.50	-5	26,726	-0.02%
2023/04/11	0	0.00	4	165.00	164.50	-4	26,529	-0.02%
2023/04/10	1	165.48	0	0.00	163.50	1	26,684	0.00%
2023/04/07	0	0.00	3	160.83	163.50	-3	26,603	-0.01%
2023/04/06	2	158.01	0	0.00	158.00	2	26,571	0.01%
2023/03/28	0	0.00	1	161.50	160.50	-1	28,697	0.00%
2023/03/27	4	158.00	6	160.67	161.00	-2	29,204	-0.01%
2023/03/24	2	160.25	0	0.00	160.50	2	30,143	0.01%
2023/03/23	3	158.33	0	0.00	159.50	3	30,253	0.01%
2023/03/22	2.2	161.50	1	162.00	161.50	1.2	30,188	0.00%
2023/03/21	0	0.00	2	161.00	160.50	-2	30,206	-0.01%
2023/03/20	4	164.63	0.4	165.00	162.00	3.7	30,099	0.01%
2023/03/17	8.1	161.26	0	0.00	162.00	8.1	29,846	0.03%
2023/03/16	4	160.63	38.2	163.29	159.50	-34.2	29,571	-0.12%
2023/03/15	52.9	174.97	18.4	176.92	167.00	34.5	28,621	0.12%
2023/03/14	2	166.50	3.2	169.03	171.00	-1.2	26,668	0.00%
2023/03/13	14	166.43	6	169.25	170.50	8	25,971	0.03%
2023/03/10	14	162.89	2.4	166.86	165.00	11.6	25,495	0.05%
2023/03/09	0.2	163.00	2	164.00	164.50	-1.8	24,452	-0.01%
2023/03/08	3	162.00	0	0.00	161.00	3	24,366	0.01%
2023/03/07	2	166.00	1.4	165.71	166.00	0.6	24,298	0.00%
2023/03/06	2	164.50	2	163.50	164.50	0	24,396	0.00%
2023/03/02	2.2	159.77	12	160.29	160.50	-9.8	24,620	-0.04%
2023/03/01	0	0.00	4	156.75	156.00	-4	24,421	-0.02%
2023/02/24	0.3	157.00	0	0.00	157.00	0.3	24,337	0.00%
2023/02/23	0	0.00	2.4	157.29	158.00	-2.4	24,160	-0.01%
2023/02/22	2	153.50	1	155.00	152.50	1	23,941	0.00%
2023/02/21	1	150.00	3	153.67	155.00	-2	23,692	-0.01%
2023/02/20	1	146.00	0	0.00	147.00	1	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/15	1.4	146.50	0	0.00	146.50	1.4	25,323	0.01%
2023/02/14	0	0.00	1	148.50	149.00	-1	25,695	0.00%
2023/02/13	1	143.49	0	0.00	143.50	1	25,862	0.00%
2023/02/10	2.1	147.01	102	147.00	147.00	-100	26,416	-0.38%	大賣/
2023/02/09	0.1	150.50	1	150.00	150.00	-1	26,872	0.00%
2023/02/08	21	151.48	0	0.00	151.50	21	27,255	0.08%
2023/02/07	1	151.00	0	0.00	151.00	1	27,677	0.00%
2023/02/06	81	151.50	4	152.50	151.00	77	28,290	0.27%
2023/02/03	3	158.83	5	158.00	157.00	-2	28,298	-0.01%
2023/02/02	0	0.00	20	154.65	156.00	-20	28,433	-0.07%
2023/02/01	1	153.00	5	152.50	152.00	-4	28,501	-0.01%
2023/01/30	2	150.50	1.8	150.72	150.50	0.2	29,351	0.00%
2023/01/17	1	152.50	1	152.50	152.50	0	29,516	0.00%
2023/01/16	1	150.00	1.4	150.64	151.50	-0.4	29,949	0.00%
2023/01/13	1	153.50	1	153.00	152.50	0	30,224	0.00%
2023/01/12	3	152.67	3	154.67	152.50	0	31,040	0.00%
2023/01/11	2	159.50	4	157.13	156.50	-2	31,456	-0.01%
2023/01/09	3	155.50	0	0.00	155.00	3	33,062	0.01%
2023/01/06	1	157.50	3	158.33	159.00	-2	33,377	-0.01%
2023/01/05	2	159.50	0	0.00	156.50	2	33,744	0.01%
2023/01/04	2	157.25	16.2	158.40	156.00	-14.2	34,379	-0.04%
2023/01/03	6	160.92	0	0.00	160.00	6	34,692	0.02%
2022/12/30	10	162.50	12.8	163.24	163.00	-2.8	34,774	-0.01%
2022/12/28	3	159.67	1	161.50	159.00	2	35,835	0.01%
2022/12/27	0	0.00	1	165.00	162.50	-1	36,335	0.00%
2022/12/26	2.3	163.72	0.2	165.00	162.50	2.1	37,155	0.01%
2022/12/23	6.5	166.85	1	166.50	167.50	5.5	37,680	0.01%
2022/12/22	12	170.21	12.8	168.99	171.50	-0.8	37,869	0.00%
2022/12/21	0.2	163.00	8.4	163.83	164.00	-8.2	37,883	-0.02%
2022/12/19	2	165.75	1	167.00	162.00	1	38,917	0.00%
2022/12/16	1	168.00	12	163.50	164.00	-11	39,083	-0.03%
2022/12/15	0	0.00	3.4	156.00	157.00	-3.4	38,991	-0.01%
2022/12/14	1	152.00	0	0.00	152.00	1	39,638	0.00%
2022/12/13	0	0.00	1	157.00	155.00	-1	40,008	0.00%
2022/12/08	1	151.00	0	0.00	151.00	1	42,498	0.00%
2022/12/06	4	155.50	4	155.00	152.50	0	44,704	0.00%
2022/12/05	0	0.00	2	159.75	159.00	-2	45,493	0.00%
2022/12/02	4	159.00	1	159.50	158.50	3	45,703	0.01%
2022/12/01	0	0.00	3	164.33	162.00	-3	46,812	-0.01%
2022/11/29	0	0.00	3	157.33	161.00	-3	47,245	-0.01%
2022/11/28	3	157.50	60	158.50	157.50	-57	47,987	-0.12%
2022/11/25	25	161.92	2	163.00	160.50	23	48,129	0.05%
2022/11/24	40	155.00	2	157.50	161.00	38	48,659	0.08%
2022/11/23	0	0.00	2.8	153.07	153.50	-2.8	48,593	-0.01%
2022/11/22	15	150.00	1	150.50	150.50	14	48,960	0.03%
2022/11/21	1	148.00	0	0.00	147.50	1	49,966	0.00%
2022/11/18	0.1	150.50	15.1	153.33	150.50	-15	50,925	-0.03%
2022/11/17	0.2	155.00	0	0.00	154.00	0.2	52,546	0.00%
2022/11/15	2	155.75	0	0.00	155.00	2	54,115	0.00%
2022/11/14	38.1	155.48	8.1	154.81	155.50	30	55,197	0.05%
2022/11/11	4	150.75	0	0.00	150.00	4	56,578	0.01%
2022/11/10	0	0.00	46.4	150.57	151.00	-46.4	57,418	-0.08%
2022/11/09	3	148.17	1	149.00	148.50	2	58,833	0.00%
2022/11/08	0	0.00	5	149.90	147.50	-5	59,257	-0.01%
2022/11/07	2.2	141.60	4	142.75	143.50	-1.9	59,292	0.00%
2022/11/04	21	135.88	22.4	136.35	139.00	-1.4	59,938	0.00%
2022/11/03	2	135.50	11	132.23	135.00	-9	60,344	-0.01%
2022/11/02	40	141.00	1	140.00	137.00	39	61,818	0.06%
2022/11/01	1.6	134.50	10	135.50	135.00	-8.4	62,196	-0.01%
2022/10/31	1	134.00	1	137.00	137.50	0	62,743	0.00%
2022/10/28	2	136.75	10	137.50	137.50	-8	62,905	-0.01%
2022/10/27	0	0.00	2	138.50	142.50	-2	63,650	0.00%
2022/10/26	24	135.54	44	136.00	139.00	-20	64,661	-0.03%
2022/10/25	3	139.50	1.2	138.54	139.00	1.8	65,425	0.00%
2022/10/24	0	0.00	1	143.00	137.50	-1	66,456	0.00%
2022/10/21	21	137.55	26	136.38	135.50	-5	67,585	-0.01%
2022/10/20	37	135.28	32	136.59	137.00	5	67,859	0.01%
2022/10/19	1	143.00	8	144.50	144.00	-7	68,054	-0.01%
2022/10/18	4	141.75	6	142.92	141.00	-2	68,950	0.00%
2022/10/17	50.2	139.36	43	144.60	140.00	7.2	69,802	0.01%
2022/10/14	1	152.50	3.1	151.87	152.50	-2.1	70,879	0.00%
2022/10/13	39	149.17	5	145.10	144.50	34	71,431	0.05%
2022/10/12	91	148.91	40.1	150.63	147.00	50.9	73,758	0.07%
2022/10/11	0	0.00	56.1	155.08	156.00	-56.1	74,873	-0.07%
2022/10/07	20	156.50	3	155.50	155.50	17	76,526	0.02%
2022/10/06	20.2	151.15	25	150.00	155.50	-4.8	79,300	-0.01%
2022/10/05	16	154.50	12	155.25	155.50	4	80,642	0.00%
2022/10/04	14	149.64	2	155.00	150.50	12	82,828	0.01%
2022/10/03	2	150.50	24	150.02	149.50	-22	84,746	-0.03%
2022/09/30	20	145.50	6	143.67	146.00	14	89,404	0.02%
2022/09/29	1	145.00	2	150.00	144.00	-1	92,868	0.00%
2022/09/28	23	147.52	0.2	147.75	144.00	22.8	95,013	0.02%
2022/09/27	20	151.25	39.2	149.89	153.50	-19.2	96,326	-0.02%
2022/09/26	43.2	149.03	33.4	149.53	145.50	9.8	98,920	0.01%
2022/09/23	52	160.50	53.9	159.38	158.00	-1.9	101,954	0.00%
2022/09/22	9.9	157.32	1	161.50	156.00	8.9	103,290	0.01%
2022/09/21	4	167.75	4	168.25	166.50	0	105,540	0.00%
2022/09/20	4.1	169.61	14	169.50	172.50	-9.9	106,936	-0.01%
2022/09/19	15.3	176.02	31.8	174.86	169.00	-16.5	109,423	-0.02%
2022/09/06	14.1	80.93	13	80.76	80.80	1.1	109,750	0.00%
2022/09/05	5	79.28	17	79.98	80.00	-12	110,450	-0.01%
2022/09/02	45	80.80	26.3	82.98	79.70	18.7	111,134	0.02%
2022/09/01	8	87.24	5.2	87.60	86.20	2.8	110,104	0.00%
2022/08/31	5	88.40	3	87.27	88.30	2	111,154	0.00%
2022/08/30	3	88.07	2	88.00	88.00	1	110,653	0.00%
2022/08/29	9.2	87.63	4	88.08	87.90	5.2	110,637	0.00%
2022/08/26	2	93.95	5	94.22	93.50	-3	110,403	0.00%
2022/08/25	0	0.00	1	93.10	93.20	-1	110,452	0.00%
2022/08/24	14	93.49	0	0.00	92.10	14	110,843	0.01%
2022/08/23	83	95.98	1	95.50	95.10	82	111,196	0.07%
2022/08/22	2	95.20	38	95.59	95.00	-36	111,536	-0.03%
2022/08/19	5	98.28	4	98.53	98.00	1	111,307	0.00%
2022/08/18	1	97.90	1.2	98.78	97.80	-0.2	111,482	0.00%
2022/08/17	2	98.60	66	98.66	98.30	-64	111,900	-0.06%
2022/08/16	20	98.37	20	98.00	97.10	0	112,179	0.00%
2022/08/15	2.1	100.23	4	100.85	99.50	-1.9	113,986	0.00%
2022/08/11	5	104.40	1	103.00	103.00	4	114,580	0.00%
2022/08/10	3	104.67	2	104.75	103.00	1	113,853	0.00%
2022/08/09	26	103.06	25.2	104.18	105.00	0.8	113,610	0.00%
2022/08/08	13.6	98.22	5	100.24	101.00	8.6	113,561	0.01%
2022/08/05	10	97.64	15.3	97.45	99.20	-5.3	112,786	0.00%
2022/08/03	3	94.30	0.3	93.50	93.20	2.8	113,100	0.00%
2022/08/02	6	93.83	3	93.67	93.30	3	114,082	0.00%
2022/08/01	23	96.17	3	95.87	96.60	20	114,967	0.02%
2022/07/29	6	95.47	10	95.91	95.50	-4	116,058	0.00%
2022/07/28	16	93.92	0	0.00	92.00	16	116,037	0.01%
2022/07/27	0.1	92.90	7	93.36	94.00	-6.9	116,797	-0.01%
2022/07/26	3	92.80	40	90.88	91.70	-37	116,958	-0.03%
2022/07/25	5	91.90	0	0.00	92.10	5	117,984	0.00%
2022/07/22	11	93.28	27	94.35	94.20	-16	117,754	-0.01%
2022/07/21	0	0.00	7	92.33	93.00	-7	117,727	-0.01%
2022/07/20	0	0.00	1	92.00	89.70	-1	116,996	0.00%
2022/07/19	23	92.88	7	92.06	91.60	16	117,778	0.01%
2022/07/18	2	90.40	2	90.35	89.30	0	117,285	0.00%
2022/07/15	0	0.00	0.1	89.50	89.30	-0.1	117,712	0.00%
2022/07/14	3	89.93	21	90.00	90.60	-18	118,086	-0.02%
2022/07/13	5	88.80	31	88.83	87.10	-26	117,449	-0.02%
2022/07/12	51	85.78	4	86.40	86.10	47	116,723	0.04%
2022/07/11	1	93.30	1	92.10	92.30	0	115,616	0.00%
2022/07/08	6.1	93.39	29	93.33	92.70	-22.9	115,425	-0.02%
2022/07/07	3	87.83	7	88.59	88.40	-4	114,229	0.00%
2022/07/06	36	88.24	14	87.84	85.80	22	113,418	0.02%
2022/07/05	22	86.24	19	86.04	87.70	3	112,527	0.00%
2022/07/04	3.1	81.65	12	81.55	82.50	-8.9	110,875	-0.01%
2022/07/01	3	84.53	7	82.23	79.80	-4	109,978	0.00%
2022/06/30	9	85.13	4	86.13	84.60	5	108,135	0.00%
2022/06/29	41.1	92.61	22	92.43	89.00	19.1	106,524	0.02%
2022/06/28	14.1	109.09	113	107.94	108.50	-98.9	101,371	-0.10%	大賣/
2022/06/27	24	105.44	12	106.63	108.50	12	97,932	0.01%
2022/06/24	147	99.12	7	99.83	98.70	140	96,001	0.15%	大買/鉅額交易
2022/06/23	18.4	98.39	26.3	98.34	96.10	-7.9	95,217	-0.01%
2022/06/22	10.4	103.60	20	104.13	102.00	-9.6	94,380	-0.01%
2022/06/21	3	111.00	20	110.23	110.00	-17	91,420	-0.02%
2022/06/20	15.4	111.53	13	110.12	109.50	2.4	90,332	0.00%
2022/06/17	3	119.50	11	119.00	119.50	-8	88,054	-0.01%
2022/06/16	20.3	123.14	10.5	121.86	119.50	9.7	87,782	0.01%
2022/06/15	3.1	129.51	0	0.00	128.00	3.1	87,290	0.00%
2022/06/14	2	130.00	6	129.50	131.50	-4	91,019	0.00%
2022/06/13	7.9	131.59	5	132.40	130.50	2.9	98,088	0.00%
2022/06/10	2	138.50	0	0.00	139.00	2	101,235	0.00%
2022/06/09	10	140.70	23	140.50	140.00	-13	103,838	-0.01%
2022/06/08	0	0.00	3	145.33	145.50	-3	105,150	0.00%
2022/06/07	0	0.00	3	144.50	144.50	-3	108,405	0.00%
2022/06/06	3	145.83	4	145.88	143.50	-1	112,216	0.00%
2022/06/02	6	144.83	3	144.83	144.50	3	117,494	0.00%
2022/06/01	13	144.27	121.4	142.51	144.50	-108.4	122,507	-0.09%	大賣/鉅額交易
2022/05/31	8	141.69	3	143.50	140.50	5	128,602	0.00%
2022/05/30	1	145.00	50	144.59	144.00	-49	130,969	-0.04%
2022/05/27	120	144.50	0	0.00	144.50	120	133,139	0.09%	大買/鉅額交易
2022/05/26	0	0.00	4.1	141.77	142.00	-4.1	135,923	0.00%
2022/05/25	26	142.15	3	142.33	143.00	23	137,580	0.02%
2022/05/24	7	143.71	30	142.85	142.00	-23	140,648	-0.02%
2022/05/23	6	143.50	20	143.73	144.00	-14	141,672	-0.01%
2022/05/20	11	135.77	8	136.75	135.00	3	143,505	0.00%
2022/05/19	11	132.18	6	135.08	136.00	5	146,445	0.00%
2022/05/18	2	137.50	6	138.17	137.50	-4	147,550	0.00%
2022/05/17	10	137.25	5	136.70	135.50	5	148,465	0.00%
2022/05/16	18	138.25	112	142.53	137.50	-94	148,528	-0.06%	大賣/
2022/05/13	102	143.50	7	142.86	143.50	95	147,529	0.06%	大買/
2022/05/12	12	141.46	6	141.50	139.00	6	148,790	0.00%
2022/05/11	15.1	147.86	1	145.50	144.50	14.1	149,339	0.01%
2022/05/10	14	146.50	22.4	147.80	149.00	-8.4	149,834	-0.01%
2022/05/09	6	150.50	172	152.49	147.00	-166	149,854	-0.11%	大賣/鉅額交易
2022/05/06	202	151.52	222.5	150.01	154.00	-20.5	151,677	-0.01%	大買/大賣/
2022/05/05	5	151.90	2	153.75	152.50	3	151,966	0.00%
2022/05/04	170	152.00	174.7	148.59	151.50	-4.7	151,229	0.00%	大買/大賣/
2022/05/03	0.1	144.50	1.3	145.10	146.50	-1.2	151,034	0.00%
2022/04/29	173	140.57	9	143.17	145.00	164	152,395	0.11%	大買/鉅額交易
2022/04/28	7.1	140.93	152	139.01	138.00	-145	153,466	-0.09%	大賣/鉅額交易
2022/04/27	150	139.00	0	0.00	140.00	150	153,629	0.10%	大買/鉅額交易
2022/04/26	2.1	139.80	0	0.00	139.00	2.1	154,336	0.00%
2022/04/25	10	140.75	186.6	140.05	139.50	-176.6	154,956	-0.11%	大賣/鉅額交易
2022/04/22	1.2	148.32	8	146.13	147.50	-6.8	154,411	0.00%
2022/04/21	2	145.25	8	146.38	145.50	-6	155,375	0.00%
2022/04/20	184	143.98	14.1	143.96	143.50	170	155,690	0.11%	大買/鉅額交易
2022/04/19	3	140.50	1	140.00	141.50	2	156,662	0.00%
2022/04/18	0	0.00	150	139.00	138.00	-150	157,249	-0.10%	大賣/鉅額交易
2022/04/15	160	138.65	7	141.07	141.50	153	158,579	0.10%	大買/鉅額交易
2022/04/14	2.4	141.08	182.2	139.51	138.00	-179.8	159,052	-0.11%	大賣/鉅額交易
2022/04/13	191	137.20	4	139.88	140.00	187	159,379	0.12%	大買/鉅額交易
2022/04/12	0	0.00	1.1	133.58	134.50	-1.1	158,970	0.00%
2022/04/11	3	136.83	81	137.49	136.00	-78	158,820	-0.05%
2022/04/08	85.4	132.65	3	135.33	135.50	82.4	160,447	0.05%
2022/04/07	14.1	130.18	203.2	129.01	128.50	-189.1	160,256	-0.12%	大賣/鉅額交易
2022/04/06	205	134.00	1	133.50	133.50	204	160,346	0.13%	大買/鉅額交易
2022/04/01	2	138.00	3.6	137.38	138.50	-1.6	161,153	0.00%
2022/03/31	0	0.00	2	135.75	135.00	-2	160,612	0.00%
2022/03/30	3.5	134.64	206	135.51	135.00	-202.5	160,879	-0.13%	大賣/鉅額交易
2022/03/29	212.2	135.51	3.2	136.00	135.00	209	160,807	0.13%	大買/鉅額交易
2022/03/28	11.2	131.73	1	133.00	133.00	10.2	160,703	0.01%
2022/03/25	16.7	135.38	3	137.83	132.50	13.7	160,740	0.01%
2022/03/24	4.1	141.12	3	141.17	140.50	1.1	159,508	0.00%
2022/03/23	2	142.25	3	143.00	143.50	-1	159,913	0.00%
2022/03/22	3	144.17	204	142.52	142.50	-201	160,671	-0.13%	大賣/鉅額交易
2022/03/21	204.1	144.45	5	141.30	144.50	199.1	161,414	0.12%	大買/鉅額交易
2022/03/18	31.1	141.89	205	141.50	141.00	-173.9	162,524	-0.11%	大賣/鉅額交易
2022/03/17	227.1	145.84	39	145.55	146.50	188.1	161,352	0.12%	大買/鉅額交易
2022/03/16	63.8	150.56	36.3	149.19	143.00	27.6	159,444	0.02%
2022/03/15	22	162.07	19	161.71	158.00	3	152,784	0.00%
2022/03/14	10	164.40	263	163.09	164.50	-253	151,725	-0.17%	大賣/鉅額交易
2022/03/11	61	156.68	26	158.04	160.00	35	152,733	0.02%
2022/03/10	19	160.21	15	159.97	156.00	4	153,533	0.00%
2022/03/09	225.2	152.64	31.7	154.03	156.00	193.5	153,264	0.13%	大買/鉅額交易
2022/03/08	33.4	147.39	30.7	146.96	147.00	2.7	154,489	0.00%
2022/03/07	41.7	155.13	61	154.93	151.00	-19.4	149,636	-0.01%
2022/03/04	93.1	164.14	116	163.43	159.00	-22.9	146,034	-0.02%	大賣/
2022/03/03	95.2	157.48	38.5	158.26	160.50	56.7	141,629	0.04%
2022/03/02	13	152.04	15.1	151.84	151.50	-2.1	141,292	0.00%
2022/03/01	10	148.40	25.3	148.61	150.50	-15.3	141,164	-0.01%
2022/02/25	17.1	144.18	13.5	144.85	143.50	3.6	138,574	0.00%
2022/02/24	18.1	142.58	42	143.19	141.50	-23.9	137,892	-0.02%
2022/02/23	11	145.91	32	146.22	145.00	-21	135,778	-0.02%
2022/02/22	24.4	140.79	23	141.80	142.50	1.4	135,360	0.00%
2022/02/21	12	145.69	177.4	146.18	147.00	-165.4	132,479	-0.12%	大賣/鉅額交易
2022/02/18	135.1	136.10	36.3	138.39	141.50	98.8	130,913	0.08%	大買/
2022/02/17	37	134.03	22	134.68	133.50	15	130,341	0.01%
2022/02/16	4	133.88	7	134.21	133.50	-3	130,324	0.00%
2022/02/15	5	131.60	4	131.38	132.00	1	131,615	0.00%
2022/02/14	46	134.75	155	132.07	130.00	-109	135,142	-0.08%	大賣/鉅額交易
2022/02/11	17	133.44	54	133.06	131.50	-37	135,823	-0.03%
2022/02/10	23	131.41	8	131.38	132.00	15	137,310	0.01%
2022/02/09	9	131.17	15.3	131.20	129.00	-6.3	141,333	0.00%
2022/02/08	18	128.56	45.2	129.00	129.00	-27.2	142,570	-0.02%
2022/02/07	158	115.64	30	118.05	124.00	128	142,448	0.09%	大買/鉅額交易
2022/01/26	10.2	113.35	6	112.50	113.00	4.2	145,182	0.00%
2022/01/25	39.2	111.65	151	112.98	110.00	-111.8	146,927	-0.08%	大賣/鉅額交易
2022/01/24	169	114.85	38	113.14	115.00	131	147,622	0.09%	大買/鉅額交易
2022/01/21	42.3	118.70	159	120.91	115.50	-116.7	148,843	-0.08%	大賣/鉅額交易
2022/01/20	163	124.39	4	123.00	124.00	159	147,911	0.11%	大買/鉅額交易
2022/01/19	13.1	123.56	170	125.36	122.50	-156.9	148,513	-0.11%	大賣/鉅額交易
2022/01/18	10.2	125.98	70	125.69	127.00	-59.8	148,700	-0.04%
2022/01/17	73	127.08	0.3	128.00	127.00	72.7	150,741	0.05%
2022/01/14	164.2	129.00	3	129.50	132.00	161.2	151,250	0.11%	大買/鉅額交易
2022/01/13	7.4	127.29	0	0.00	126.00	7.4	150,441	0.00%
2022/01/12	26.2	129.52	10	129.70	128.50	16.2	150,664	0.01%
2022/01/11	3.1	135.49	1	134.50	134.00	2.1	150,372	0.00%
2022/01/10	45.3	136.63	2	137.00	136.50	43.3	153,323	0.03%
2022/01/07	24	143.38	9.2	142.53	140.50	14.8	153,391	0.01%
2022/01/06	4	142.13	9.3	143.03	143.00	-5.3	155,682	0.00%
2022/01/05	20	140.15	43	142.28	141.00	-23	157,420	-0.01%
2022/01/04	21	138.76	0	0.00	140.50	21	160,365	0.01%
2022/01/03	29.3	137.80	13.3	138.39	139.50	16	161,661	0.01%
2021/12/30	26.3	143.12	250.3	142.00	142.50	-224	162,803	-0.14%	大賣/鉅額交易
2021/12/29	67.4	143.67	62	145.00	144.00	5.4	165,151	0.00%
2021/12/28	67.3	144.04	14	143.32	143.50	53.3	169,330	0.03%
2021/12/27	31.5	139.34	5.1	139.49	139.50	26.4	172,634	0.02%
2021/12/24	0	0.00	54	141.00	139.00	-54	177,210	-0.03%
2021/12/23	52	139.98	2	139.50	139.00	50	177,626	0.03%
2021/12/22	3	140.83	2	141.25	140.00	1	178,829	0.00%
2021/12/21	151	141.49	5	138.00	141.50	146	180,705	0.08%	大買/鉅額交易
2021/12/20	7	139.36	6	141.58	139.00	1	182,485	0.00%
2021/12/17	21	141.76	11	142.68	140.50	10	184,112	0.01%
2021/12/16	17	139.82	18	140.97	141.00	-1	183,615	0.00%
2021/12/15	4	134.88	14	135.32	138.00	-10	183,159	-0.01%
2021/12/14	26	134.92	14.1	135.85	133.00	12	183,106	0.01%
2021/12/13	13	140.38	15	141.60	140.00	-2	181,061	0.00%
2021/12/10	20	141.08	14	141.71	140.00	6	182,663	0.00%
2021/12/09	3	144.33	113	144.42	146.00	-110	182,805	-0.06%	大賣/鉅額交易
2021/12/08	20	146.73	22	145.45	143.50	-2	183,955	0.00%
2021/12/07	39.3	143.70	69.8	143.18	144.00	-30.6	183,428	-0.02%
2021/12/06	20.3	139.36	101.2	138.29	141.00	-80.9	181,188	-0.04%	大賣/
2021/12/03	51.2	134.89	19.5	134.69	133.50	31.7	180,240	0.02%
2021/12/02	78	129.65	26	133.19	133.00	52	181,513	0.03%
2021/12/01	14	125.29	1	125.00	124.50	13	179,276	0.01%
2021/11/30	117	123.72	22.1	123.05	124.50	95	181,460	0.05%	大買/
2021/11/29	29	120.17	25	121.86	120.00	4	182,714	0.00%
2021/11/26	6	120.67	38	122.22	118.50	-32	184,621	-0.02%
2021/11/25	60	123.33	41.3	124.56	124.50	18.7	183,392	0.01%
2021/11/24	83.4	119.60	84.6	119.17	120.00	-1.3	181,941	0.00%
2021/11/23	24.6	121.16	71	120.74	119.50	-46.4	182,953	-0.03%
2021/11/22	29	119.86	27	119.07	119.50	2	184,329	0.00%
2021/11/19	15.1	119.32	71	117.15	117.00	-55.9	185,580	-0.03%
2021/11/18	20	120.00	11.8	117.28	119.00	8.2	189,398	0.00%
2021/11/17	44.1	118.36	16	116.91	117.00	28.1	192,811	0.01%
2021/11/16	84	115.34	46	116.33	119.50	38	193,997	0.02%
2021/11/15	33.2	113.96	32	112.61	112.00	1.2	196,466	0.00%
2021/11/12	11.3	111.11	5.7	111.65	111.50	5.5	199,268	0.00%
2021/11/11	11.1	116.08	24.2	115.69	109.50	-13.1	198,947	-0.01%
2021/11/10	29.5	123.19	26	121.92	120.00	3.5	197,060	0.00%
2021/11/09	24.2	122.59	27.5	121.90	122.00	-3.4	197,592	0.00%
2021/11/08	73.9	120.49	85	119.10	124.00	-11.1	198,679	-0.01%
2021/11/05	22	109.95	38.6	111.84	114.00	-16.6	201,236	-0.01%
2021/11/04	15	114.80	23	113.83	109.50	-8	204,910	0.00%
2021/11/03	86.7	110.62	93	112.36	112.00	-6.3	206,410	0.00%
2021/11/02	64	103.82	90	103.56	105.00	-26	209,357	-0.01%
2021/11/01	12	101.88	41	101.54	100.50	-29	210,903	-0.01%
2021/10/29	48.1	98.29	34.6	98.06	99.50	13.5	213,497	0.01%
2021/10/28	50	95.21	43	95.80	93.20	7	219,262	0.00%
2021/10/27	7	93.33	4.3	93.41	92.80	2.7	228,121	0.00%
2021/10/26	28	95.81	8.5	95.66	95.10	19.5	239,233	0.01%
2021/10/25	17	94.27	37	94.52	95.30	-20	246,483	-0.01%
2021/10/22	6.1	90.41	3	89.93	89.20	3.1	254,186	0.00%
2021/10/21	2.9	92.86	17	92.95	92.20	-14.1	260,530	-0.01%
2021/10/20	3.1	92.91	1	92.90	91.40	2.1	265,268	0.00%
2021/10/19	6	93.45	1.3	92.93	91.70	4.7	272,326	0.00%
2021/10/18	10.5	88.04	36	90.28	92.40	-25.5	280,299	-0.01%
2021/10/15	22	94.62	4	94.68	93.90	18	286,315	0.01%
2021/10/14	92.1	95.09	86	94.25	95.30	6.1	284,975	0.00%
2021/10/13	4	94.45	22.2	93.92	92.90	-18.2	281,702	-0.01%
2021/10/12	16.3	92.95	4	93.43	90.50	12.3	279,732	0.00%
2021/10/08	17	100.74	7	100.93	100.00	10	276,342	0.00%
2021/10/07	12	103.88	28	103.71	102.50	-16	276,157	-0.01%
2021/10/06	14.5	99.51	6	101.65	97.80	8.5	273,216	0.00%
2021/10/05	7	99.36	20.1	101.39	103.00	-13.1	270,476	0.00%
2021/10/04	50.3	107.41	13.3	105.09	102.50	37	266,654	0.01%
2021/10/01	64	118.73	26	118.87	113.50	38	262,828	0.01%
2021/09/30	21	124.36	25.2	125.02	126.00	-4.2	258,955	0.00%
2021/09/29	17.1	122.66	16.5	123.95	123.00	0.6	266,397	0.00%
2021/09/28	6.1	126.10	1	125.50	125.50	5.1	272,286	0.00%
2021/09/27	24	133.35	10.1	133.65	131.50	14	278,548	0.01%
2021/09/24	21	133.95	34.3	133.49	134.00	-13.3	277,910	0.00%
2021/09/23	4.1	128.36	11	128.00	127.50	-7	276,862	0.00%
2021/09/22	17	125.03	0	0.00	125.00	17	278,003	0.01%
2021/09/17	8	127.63	10	127.75	128.00	-2	278,093	0.00%
2021/09/16	3	124.50	3.7	124.82	124.00	-0.7	278,408	0.00%
2021/09/15	16.1	122.93	17	122.79	124.50	-0.9	279,439	0.00%
2021/09/14	21.4	128.37	11.1	126.55	123.50	10.3	279,133	0.00%
2021/09/13	17	133.38	11.1	133.96	132.00	5.9	278,137	0.00%
2021/09/10	18	129.03	33.4	129.30	133.50	-15.4	277,324	-0.01%
2021/09/09	1	128.00	19	126.63	126.50	-18	276,395	-0.01%
2021/09/08	29	127.03	11	126.14	126.00	18	282,336	0.01%
2021/09/07	33	126.09	136.5	124.65	128.00	-103.5	296,157	-0.03%	大賣/鉅額交易
2021/09/06	66.2	121.43	19.7	122.04	118.00	46.5	300,566	0.02%
2021/09/03	111.3	125.60	4	126.88	125.50	107.3	306,502	0.03%	大買/鉅額交易
2021/09/02	11	127.23	47	129.71	129.50	-36	310,347	-0.01%
2021/09/01	14.4	130.96	2	131.98	128.50	12.4	315,029	0.00%
2021/08/31	12	139.21	12	138.58	136.00	0	315,876	0.00%
2021/08/30	5	141.50	6	141.67	140.00	-1	324,773	0.00%
2021/08/27	8.1	141.31	15	142.50	141.00	-6.9	330,529	0.00%
2021/08/26	26	142.31	20	141.98	142.50	6	337,701	0.00%
2021/08/25	14.6	141.58	19.7	142.79	144.00	-5.1	346,126	0.00%
2021/08/24	29	143.15	17	145.18	140.00	12	351,799	0.00%
2021/08/23	34	143.34	36	143.04	144.00	-2	356,981	0.00%
2021/08/20	27.5	131.99	32	131.97	132.50	-4.5	363,044	0.00%
2021/08/19	62	131.84	15	134.50	128.00	47	368,882	0.01%
2021/08/18	31.2	130.09	60.6	133.41	136.00	-29.4	373,418	-0.01%
2021/08/17	15	131.47	12	130.46	126.50	3	379,697	0.00%
2021/08/16	10	132.15	17	132.24	130.50	-7	389,123	0.00%
2021/08/13	16.2	137.01	18	137.50	130.50	-1.8	396,226	0.00%
2021/08/12	44	134.10	51	135.04	137.00	-7	405,746	0.00%
2021/08/11	36.1	132.30	32	131.19	132.00	4.1	407,695	0.00%
2021/08/10	45.1	141.28	42	141.15	139.50	3.1	403,656	0.00%
2021/08/09	23	143.42	20.1	144.93	142.50	2.9	405,351	0.00%
2021/08/06	76	144.34	119	144.90	142.00	-43	410,188	-0.01%	大賣/
2021/08/05	77	140.69	29	139.78	138.50	48	410,472	0.01%
2021/08/04	52	142.51	69	142.84	143.50	-17	413,241	0.00%
2021/08/03	78.4	142.83	75	142.84	141.00	3.4	422,017	0.00%
2021/08/02	85	132.59	90.1	134.74	141.50	-5.1	419,806	0.00%
2021/07/30	111.5	142.00	109.2	142.10	132.00	2.3	414,783	0.00%	大買/大賣/
2021/07/29	48.1	137.88	64	140.86	144.50	-15.9	409,169	0.00%
2021/07/28	49	125.15	130	126.72	131.50	-81	407,561	-0.02%	大賣/
2021/07/27	142.3	128.39	81	131.65	126.50	61.3	407,672	0.02%	大買/
2021/07/26	109	150.83	38	149.04	140.50	71	408,233	0.02%	大買/
2021/07/23	62	148.39	155.4	147.64	154.00	-93.4	407,402	-0.02%	大賣/
2021/07/22	123.4	142.75	115	143.26	143.50	8.4	404,660	0.00%	大買/大賣/
2021/07/21	155.3	163.63	142.5	161.43	155.00	12.8	404,151	0.00%	大買/大賣/
2021/07/20	3	169.00	3.1	177.10	169.50	-0.1	400,099	0.00%
2021/07/19	9.1	186.18	20	184.50	186.00	-10.9	408,762	0.00%
2021/07/16	36	173.14	8	178.38	178.50	28	420,744	0.01%
2021/07/15	11	160.55	7	159.43	163.00	4	426,675	0.00%
2021/07/14	17.5	150.32	10	150.75	148.50	7.5	431,418	0.00%
2021/07/13	7.2	166.26	19.4	165.67	165.00	-12.3	436,403	0.00%
2021/07/12	30.7	192.74	1.1	194.16	183.00	29.6	440,608	0.01%
2021/07/09	43.7	191.31	7	194.43	187.00	36.7	444,332	0.01%
2021/07/08	6.3	185.07	71	190.78	207.50	-64.8	453,132	-0.01%
2021/07/07	12.2	207.69	1.4	215.33	202.00	10.9	458,714	0.00%
2021/07/06	76.4	225.88	100	226.61	224.00	-23.7	463,239	-0.01%
2021/07/05	59.3	208.01	80	210.16	217.00	-20.7	460,933	0.00%
2021/07/02	79.6	210.18	76.3	210.88	206.50	3.3	457,561	0.00%
2021/07/01	75.5	209.89	18	209.11	213.00	57.5	454,472	0.01%
2021/06/30	16.2	190.58	30	189.13	197.00	-13.8	460,040	0.00%
2021/06/29	17.5	179.73	26	177.92	179.50	-8.6	463,620	0.00%
2021/06/28	20.5	173.45	28.3	169.54	176.00	-7.9	466,807	0.00%
2021/06/25	33	157.42	35	159.71	160.00	-2	467,678	0.00%
2021/06/24	32.2	147.71	35	141.06	152.00	-2.8	469,148	0.00%
2021/06/23	37.2	144.23	43	140.03	138.50	-5.8	470,103	0.00%
2021/06/22	42.2	157.13	30.3	155.90	153.50	11.8	472,134	0.00%
2021/06/21	33.3	147.50	33.1	144.28	152.00	0.2	474,523	0.00%
2021/06/18	60.4	140.22	25	141.24	140.00	35.4	481,844	0.01%
2021/06/17	71	132.92	52.5	132.77	136.50	18.5	486,053	0.00%
2021/06/16	220	141.47	259.2	139.09	133.50	-39.2	482,407	-0.01%	大買/大賣/
2021/06/15	168.5	130.69	144	133.50	136.00	24.5	469,049	0.01%	大買/大賣/
2021/06/11	135.1	120.79	182	120.89	124.00	-46.9	462,202	-0.01%	大買/大賣/
2021/06/10	425	114.70	397	114.80	113.50	28	455,798	0.01%	大買/大賣/
2021/06/09	436	114.86	452.1	116.97	116.00	-16.1	452,231	0.00%	大買/大賣/
2021/06/08	37	114.38	37.6	114.38	115.50	-0.6	447,647	0.00%
2021/06/07	335.3	112.87	293	113.25	110.50	42.3	445,887	0.01%	大買/大賣/
2021/06/04	164.5	118.59	150	118.86	116.50	14.5	437,397	0.00%	大買/大賣/
2021/06/03	148	118.03	228.1	117.64	119.00	-80.1	432,526	-0.02%	大買/大賣/
2021/06/02	281.1	113.47	165	111.21	110.50	116.1	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	108	104.94	304.3	104.93	108.00	-196.3	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	260	101.15	147.1	100.14	98.60	112.9	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	47.6	92.90	131.5	93.92	96.40	-83.9	400,305	-0.02%	大賣/
2021/05/27	33	87.91	53	87.67	87.70	-20	393,426	-0.01%
2021/05/26	634	84.28	632.3	84.72	85.60	1.7	387,304	0.00%	大買/大賣/
2021/05/25	214.1	80.82	190	81.87	82.40	24.1	379,915	0.01%	大買/大賣/
2021/05/24	186	88.30	144.4	88.50	86.40	41.7	373,220	0.01%	大買/大賣/
2021/05/21	84	82.56	126	82.36	84.70	-42	366,431	-0.01%	大賣/
2021/05/20	171	79.95	115	78.86	77.00	56	363,426	0.02%	大買/大賣/
2021/05/19	191	75.45	257	74.74	76.30	-66	353,990	-0.02%	大買/大賣/
2021/05/18	31	66.84	57	69.00	69.40	-26	354,300	-0.01%
2021/05/17	162.5	66.37	185.2	66.17	63.10	-22.7	355,083	-0.01%	大買/大賣/
2021/05/14	264.1	74.37	103.5	72.61	70.10	160.6	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	113.8	79.47	116.8	78.05	77.50	-3	341,630	0.00%	大買/大賣/
2021/05/12	56.3	89.27	59	91.04	86.10	-2.7	339,909	0.00%
2021/05/11	153.5	95.13	131	96.17	95.60	22.5	338,553	0.01%	大買/大賣/
2021/05/10	98	92.09	91	91.92	93.50	7	328,422	0.00%
2021/05/07	113	82.07	116	82.24	85.00	-3	325,581	0.00%	大買/大賣/
2021/05/06	143	82.51	113	82.84	81.10	30	323,968	0.01%	大買/大賣/
2021/05/05	98.5	78.82	140	78.99	79.90	-41.5	320,740	-0.01%	大賣/
2021/05/04	195	83.16	145	82.43	78.00	50	317,797	0.02%	大買/大賣/
2021/05/03	82.1	84.66	67.6	85.29	86.60	14.5	313,206	0.00%
2021/04/29	96.6	75.77	109	75.74	79.00	-12.4	311,289	0.00%	大賣/
2021/04/28	128	78.39	171	78.84	76.80	-43	313,044	-0.01%	大買/大賣/
2021/04/27	122.2	78.99	78.1	79.06	77.50	44.1	314,226	0.01%	大買/
2021/04/26	77.9	74.71	46	74.88	76.80	31.9	312,603	0.01%
2021/04/23	131.7	71.33	126	71.37	69.90	5.7	315,745	0.00%	大買/大賣/
2021/04/22	186.7	78.60	165.6	78.44	72.90	21.1	315,593	0.01%	大買/大賣/
2021/04/21	105.1	73.30	77	73.83	75.90	28.1	308,666	0.01%	大買/
2021/04/20	81	68.34	80	68.29	69.00	1	309,304	0.00%
2021/04/19	172.5	68.23	147	68.34	68.00	25.5	313,097	0.01%	大買/大賣/
2021/04/16	147	62.62	65.5	61.79	63.30	81.5	312,672	0.03%	大買/
2021/04/15	34.9	59.62	28	59.49	59.00	6.9	316,287	0.00%
2021/04/14	115	58.31	122	58.25	59.90	-7	324,475	0.00%	大買/大賣/
2021/04/13	33	57.19	70.5	56.68	56.90	-37.5	323,391	-0.01%
2021/04/12	12	54.73	33.3	54.85	55.00	-21.3	325,158	-0.01%
2021/04/09	33	50.75	27.2	50.20	50.00	5.8	327,887	0.00%
2021/04/08	31	51.98	22	51.15	52.30	9	328,861	0.00%
2021/04/07	31	49.48	34	49.53	50.50	-3	330,502	0.00%
2021/04/06	219.2	49.24	165	48.55	49.50	54.2	339,217	0.02%	大買/大賣/
2021/04/01	19.3	47.51	79	47.39	47.90	-59.7	334,420	-0.02%
2021/03/31	20	45.62	52	45.36	45.50	-32	335,169	-0.01%
2021/03/30	5	43.92	6	44.26	43.80	-1	332,613	0.00%
2021/03/29	9	43.17	8	44.16	43.80	1	334,642	0.00%
2021/03/26	4	42.29	13	43.08	43.05	-9	338,151	0.00%
2021/03/25	58	42.39	56	42.36	41.70	2	342,399	0.00%
2021/03/24	247	43.45	289.1	43.18	43.70	-42.1	344,151	-0.01%	大買/大賣/
2021/03/23	225	44.44	246	44.69	42.75	-21	341,620	-0.01%	大買/大賣/
2021/03/22	38	45.08	117.1	45.38	45.85	-79.1	335,637	-0.02%	大賣/
2021/03/19	16	42.14	42	42.00	41.70	-26	335,053	-0.01%
2021/03/18	48	40.64	26	41.08	41.65	22	336,025	0.01%
2021/03/17	33	39.80	146	39.97	40.10	-113	338,081	-0.03%	大賣/鉅額交易
2021/03/16	9	39.55	50	39.85	39.60	-41	340,095	-0.01%
2021/03/15	232	39.50	93	39.59	40.00	139	343,638	0.04%	大買/鉅額交易
2021/03/12	134	39.15	136	38.94	38.80	-2	346,068	0.00%	大買/大賣/
2021/03/11	126	38.85	126	38.80	38.15	0	345,247	0.00%	大買/大賣/
2021/03/10	149	38.39	146	38.54	38.05	3	343,580	0.00%	大買/大賣/
2021/03/09	336	37.74	172	37.30	38.40	164	342,793	0.05%	大買/大賣/鉅額交易
2021/03/08	141	37.63	154	37.76	37.35	-13	342,626	0.00%	大買/大賣/
2021/03/05	7	37.01	1	37.60	37.30	6	343,254	0.00%
2021/03/04	1	37.30	20	37.70	37.30	-19	344,270	-0.01%
2021/03/03	25	36.71	86	37.24	38.05	-61	345,435	-0.02%
2021/03/02	15	37.94	172	38.33	36.50	-157	347,418	-0.05%	大賣/鉅額交易
2021/02/26	4	37.10	89	37.71	37.95	-85	346,878	-0.02%
2021/02/25	211	37.51	208	37.66	37.65	3	346,065	0.00%	大買/大賣/
2021/02/24	238	37.38	250	37.68	36.75	-12	346,653	0.00%	大買/大賣/
2021/02/23	253	39.22	254	39.38	38.35	-1	345,278	0.00%	大買/大賣/
2021/02/22	161	38.97	204	39.11	39.40	-43	343,575	-0.01%	大買/大賣/
2021/02/19	190	36.92	205	37.32	36.85	-15	341,444	0.00%	大買/大賣/
2021/02/18	261	37.83	202	38.13	37.45	59	340,564	0.02%	大買/大賣/
2021/02/17	5	35.09	81	34.59	36.70	-76	334,836	-0.02%
2021/02/05	192	33.88	212	33.71	33.70	-20	333,779	-0.01%	大買/大賣/
2021/02/04	195	33.62	252	33.70	33.95	-57	333,977	-0.02%	大買/大賣/
2021/02/03	73	34.17	59	34.39	33.55	14	335,365	0.00%
2021/02/02	107	33.58	35	33.34	34.10	72	334,637	0.02%	大買/
2021/02/01	54	31.02	86	31.09	31.20	-32	332,819	-0.01%
2021/01/29	165	32.48	182	32.30	31.20	-17	331,287	-0.01%	大買/大賣/
2021/01/28	331	32.98	428	32.72	33.20	-97	329,188	-0.03%	大買/大賣/
2021/01/27	373	33.37	314	32.88	32.45	59	326,737	0.02%	大買/大賣/
2021/01/26	56	34.13	21	34.08	33.65	35	324,290	0.01%
2021/01/25	313	36.03	326	36.01	35.35	-13	321,731	0.00%	大買/大賣/
2021/01/22	188	33.51	346	33.36	35.00	-158	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	371	32.16	320	32.05	32.10	51	311,919	0.02%	大買/大賣/
2021/01/20	37	31.10	45.2	31.43	30.45	-8.2	307,578	0.00%
2021/01/19	192	34.17	119	34.22	32.00	73	301,961	0.02%	大買/大賣/
2021/01/18	252.2	33.69	304.5	33.50	34.00	-52.3	298,582	-0.02%	大買/大賣/
2021/01/15	179.5	35.18	112.5	35.23	34.25	67	291,543	0.02%	大買/大賣/
2021/01/14	96	38.58	109	38.20	38.05	-13	282,872	0.00%	大賣/
2021/01/13	288	38.08	280	38.24	37.45	8	277,868	0.00%	大買/大賣/
2021/01/12	298	39.96	233	40.07	38.55	65	271,214	0.02%	大買/大賣/
2021/01/11	272.5	42.22	274.1	41.86	42.65	-1.6	263,335	0.00%	大買/大賣/
2021/01/08	239	39.33	217	39.51	40.30	22	258,827	0.01%	大買/大賣/
2021/01/07	390	39.92	427	39.15	38.45	-37	251,081	-0.01%	大買/大賣/
2021/01/06	206	44.74	113	45.34	42.55	93	239,427	0.04%	大買/大賣/
2021/01/05	220	44.18	215	44.52	45.50	5	232,855	0.00%	大買/大賣/
2021/01/04	202	43.85	185.1	44.14	44.75	16.9	225,311	0.01%	大買/大賣/
2020/12/31	282	39.38	326	39.33	40.70	-44	217,707	-0.02%	大買/大賣/
2020/12/30	84	38.45	100.6	38.09	38.20	-16.6	211,301	-0.01%
2020/12/29	330	38.32	182.3	38.19	38.35	147.8	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	40	35.19	17.1	35.77	36.75	22.9	193,655	0.01%
2020/12/25	46	33.07	52	32.90	33.45	-6	191,484	0.00%
2020/12/24	201	31.20	122	31.52	31.00	79	186,562	0.04%	大買/大賣/
2020/12/23	332	30.14	318	30.01	30.70	14	184,624	0.01%	大買/大賣/
2020/12/22	352	32.06	350	32.45	30.20	2	182,936	0.00%	大買/大賣/
2020/12/21	183	31.68	177.2	31.62	32.55	5.8	178,077	0.00%	大買/大賣/
2020/12/18	227	30.46	236	30.32	30.60	-9	174,642	-0.01%	大買/大賣/
2020/12/17	111	29.39	131	29.40	29.50	-20	169,195	-0.01%	大買/大賣/
2020/12/16	216	29.14	227	29.19	29.65	-11	168,328	-0.01%	大買/大賣/
2020/12/15	264	29.44	215	29.68	28.65	49	165,748	0.03%	大買/大賣/
2020/12/14	205	28.21	202	28.54	29.45	3	161,575	0.00%	大買/大賣/
2020/12/11	154	27.93	116	28.09	27.15	38	159,719	0.02%	大買/大賣/
2020/12/10	243	28.79	265	28.92	28.90	-22	156,348	-0.01%	大買/大賣/
2020/12/09	287	28.23	190.4	28.10	28.50	96.6	157,119	0.06%	大買/大賣/
2020/12/08	16	26.34	20	26.17	26.65	-4	154,716	0.00%
2020/12/07	59	24.42	18	24.06	24.25	41	149,613	0.03%
2020/12/04	9	24.39	8	24.33	24.20	1	148,675	0.00%
2020/12/03	292	24.73	308	24.82	24.75	-16	148,725	-0.01%	大買/大賣/
2020/12/02	287	24.58	288.1	24.54	24.65	-1.1	150,359	0.00%	大買/大賣/
2020/12/01	31	24.27	33	24.15	24.30	-2	149,880	0.00%
2020/11/30	88	25.17	118	25.22	24.70	-30	148,944	-0.02%	大賣/
2020/11/27	109	24.65	100	24.73	25.10	9	147,374	0.01%	大買/
2020/11/26	357	24.24	312	24.36	24.65	45	146,402	0.03%	大買/大賣/
2020/11/25	9	23.78	25	23.91	23.85	-16	145,358	-0.01%
2020/11/24	42	23.63	25	23.21	23.15	17	142,622	0.01%
2020/11/23	180	23.26	217	23.19	23.45	-37	141,379	-0.03%	大買/大賣/
2020/11/20	212	22.19	204	21.85	22.55	8	141,017	0.01%	大買/大賣/
2020/11/19	81	22.14	29	21.94	21.95	52	142,743	0.04%
2020/11/18	274	21.76	266	21.85	22.50	8	140,647	0.01%	大買/大賣/
2020/11/17	42	21.06	45	20.93	21.10	-3	137,819	0.00%
2020/11/16	237	20.33	240	20.30	20.50	-3	138,620	0.00%	大買/大賣/
2020/11/13	491	20.13	536	20.04	20.10	-45	139,438	-0.03%	大買/大賣/
2020/11/12	218	19.67	216	19.51	19.50	2	138,375	0.00%	大買/大賣/
2020/11/11	312	19.66	314	19.95	20.20	-2	138,779	0.00%	大買/大賣/
2020/11/10	350	21.18	320	20.99	19.95	30	137,101	0.02%	大買/大賣/
2020/11/09	183	21.05	185	21.39	21.70	-2	131,851	0.00%	大買/大賣/
2020/11/06	1	19.95	6	19.98	20.35	-5	128,364	0.00%
2020/11/05	1	20.20	0	0.00	19.80	1	127,834	0.00%
2020/11/04	13	19.28	2	19.70	19.80	11	126,762	0.01%
2020/11/03	6	19.35	0	0.00	19.25	6	125,533	0.00%
2020/11/02	14	19.28	0	0.00	19.20	14	124,190	0.01%
2020/10/30	11	18.95	71	18.88	18.90	-60	121,735	-0.05%
2020/10/29	6	18.55	104	18.51	18.95	-98	119,885	-0.08%	大賣/
2020/10/28	12	18.98	120	19.14	18.80	-108	117,910	-0.09%	大賣/鉅額交易
2020/10/27	4.7	19.50	8	19.61	19.65	-3.3	115,403	0.00%
2020/10/26	151	19.44	193	19.66	19.80	-42	113,934	-0.04%	大買/大賣/
2020/10/23	4	18.43	3	18.82	18.60	1	109,416	0.00%
2020/10/22	0	0.00	6	17.80	17.90	-6	106,951	-0.01%
2020/10/21	1	17.90	2	17.95	17.85	-1	106,336	0.00%
2020/10/20	52	17.85	2	17.75	17.95	50	105,733	0.05%
2020/10/16	7	17.84	102	17.85	17.65	-95	103,316	-0.09%	大賣/
2020/10/15	107	17.35	60	17.32	17.50	47	101,167	0.05%	大買/
2020/10/14	60	17.03	65	17.02	17.15	-5	99,905	-0.01%
2020/10/13	5	16.90	77	16.91	17.00	-72	98,781	-0.07%
2020/10/12	23	16.27	10	16.70	16.30	13	96,201	0.01%
2020/10/08	9	16.51	8	16.65	16.65	1	95,101	0.00%
2020/10/07	6	16.67	21	16.60	16.65	-15	94,341	-0.02%
2020/10/06	14	16.28	15	16.35	16.45	-1	93,537	0.00%
2020/10/05	39	16.05	0	0.00	16.45	39	92,554	0.04%
2020/09/30	8	15.89	17	15.91	15.85	-9	90,775	-0.01%
2020/09/29	34	15.51	10	15.85	15.45	24	89,783	0.03%
2020/09/28	121	15.38	21	15.46	15.55	100	88,723	0.11%	大買/
2020/09/25	23	15.34	36	15.36	15.40	-13	88,039	-0.01%
2020/09/24	15	14.87	1	14.90	14.80	14	85,793	0.02%
2020/09/23	103	15.14	10	15.26	15.20	93	83,579	0.11%	大買/
2020/09/22	1	15.80	12	15.75	15.80	-11	79,654	-0.01%
2020/09/21	49	15.91	13	15.76	15.80	36	78,597	0.05%
2020/09/18	5	16.12	0	0.00	16.05	5	77,335	0.01%
2020/09/17	6	16.31	2	16.15	16.10	4	76,254	0.01%
2020/09/16	51	15.95	4.3	15.99	16.10	46.7	74,588	0.06%
2020/09/15	20	16.72	0	0.00	16.90	20	71,108	0.03%
2020/09/14	20	17.51	51	17.65	16.50	-31	69,318	-0.04%
2020/09/11	7	17.95	14	18.80	17.70	-7	64,199	-0.01%
2020/09/10	52	19.34	2	19.13	19.05	50	60,379	0.08%
2020/09/09	3	19.00	10	18.83	19.00	-7	59,235	-0.01%
2020/09/08	1	18.90	15	18.54	18.70	-14	57,847	-0.02%
2020/09/07	19	19.24	8	19.59	18.80	11	55,986	0.02%
2020/09/04	12	17.85	11	18.29	18.80	1	52,869	0.00%
2020/09/03	12	17.87	7	18.04	18.20	5	51,321	0.01%
2020/09/02	6	17.39	20	17.54	17.60	-14	49,450	-0.03%
2020/09/01	19	17.04	11	17.46	17.20	8	48,390	0.02%
2020/08/31	14	17.32	13	17.40	17.40	1	46,838	0.00%
2020/08/28	15	16.43	10.1	16.25	16.35	4.9	43,576	0.01%
2020/08/27	7	16.25	0	0.00	16.25	7	42,409	0.02%
2020/08/26	9	16.38	14	16.40	16.45	-5	41,223	-0.01%
2020/08/25	25	16.05	33	16.25	16.30	-8	39,046	-0.02%
2020/08/21	6	15.18	64	15.43	15.20	-58	34,183	-0.17%
2020/08/20	83	15.16	259	15.39	15.00	-176	32,488	-0.54%	大賣/鉅額交易
2020/08/19	209	15.79	5	15.58	15.40	204	29,075	0.70%	大買/鉅額交易
2020/08/18	8	15.06	30	14.97	15.20	-22	26,709	-0.08%
2020/08/17	23	14.62	8	14.73	14.90	15	23,874	0.06%
2020/08/14	2	13.48	20	13.26	13.55	-18	21,723	-0.08%
2020/08/13	20	12.56	0	0.00	12.35	20	19,151	0.10%
2020/08/12	0	0.00	58	11.99	12.20	-58	18,795	-0.31%
2020/08/11	27	12.64	21	12.43	12.45	6	18,327	0.03%
2020/08/10	40	12.04	8.4	12.36	12.50	31.6	16,859	0.19%
2020/08/07	5	11.45	7	11.34	11.40	-2	15,756	-0.01%
2020/08/04	0	0.00	9	11.10	11.10	-9	15,317	-0.06%
2020/08/03	10	11.10	0	0.00	11.05	10	15,322	0.07%
2020/07/31	0	0.00	1	11.15	11.00	-1	15,225	-0.01%
2020/07/28	20	10.80	0	0.00	10.70	20	15,109	0.13%
2020/07/15	2	10.80	0	0.00	10.85	2	16,399	0.01%
2020/07/13	3	10.83	0	0.00	10.80	3	16,520	0.02%
2020/07/03	0	0.00	1	11.10	11.15	-1	16,619	-0.01%
2020/06/29	1	10.80	0	0.00	10.75	1	16,612	0.01%
2020/06/22	3	10.90	0	0.00	10.75	3	16,764	0.02%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/15	6	10.79	0	0.00	10.75	6	16,923	0.04%
2020/06/12	3	10.60	1	10.60	10.85	2	17,087	0.01%
2020/06/11	3	11.03	0	0.00	10.95	3	17,309	0.02%
2020/06/10	7	11.30	0	0.00	11.25	7	17,420	0.04%
2020/06/09	1	11.30	0	0.00	11.30	1	17,670	0.01%
2020/06/01	0	0.00	3	11.22	11.20	-3	18,068	-0.02%
2020/05/22	2	10.85	0	0.00	10.75	2	17,500	0.01%
2020/05/21	1	11.00	0	0.00	11.00	1	17,444	0.01%
2020/05/19	1	10.80	0	0.00	10.70	1	16,592	0.01%
2020/05/18	1	10.65	1	10.70	10.70	0	16,605	0.00%
2020/05/13	0	0.00	2	10.60	10.60	-2	16,592	-0.01%
2020/04/30	1	11.10	10	11.00	11.10	-9	16,615	-0.05%
2020/04/28	0	0.00	35	10.41	10.55	-35	15,964	-0.22%
2020/04/27	2	10.15	0	0.00	10.20	2	16,250	0.01%
2020/04/21	1	10.00	0	0.00	9.88	1	16,366	0.01%
2020/04/16	0	0.00	31	10.25	10.30	-31	16,326	-0.19%
2020/04/15	2	10.40	0	0.00	10.35	2	16,298	0.01%
2020/04/14	2	10.10	1	10.25	10.15	1	15,993	0.01%
2020/04/13	0	0.00	2	10.15	10.05	-2	15,991	-0.01%
2020/04/10	0	0.00	23	10.20	10.20	-23	16,231	-0.14%
2020/04/09	1	10.20	0	0.00	10.25	1	16,548	0.01%
2020/04/07	18	9.18	0	0.00	9.26	18	16,073	0.11%
2020/04/01	25	9.13	0	0.00	9.10	25	15,850	0.16%
2020/03/31	2	9.15	0	0.00	9.25	2	15,718	0.01%
2020/03/27	8	9.66	0	0.00	9.40	8	15,373	0.05%
2020/03/24	10	9.40	0	0.00	9.44	10	14,981	0.07%
2020/03/20	0	0.00	20	9.52	9.60	-20	14,994	-0.13%
2020/03/19	12	9.29	10	9.01	9.20	2	14,834	0.01%
2020/03/18	11	9.51	0	0.00	9.50	11	14,626	0.08%
2020/03/16	7	10.01	0	0.00	9.86	7	14,019	0.05%
2020/03/13	6	10.16	5	10.30	10.45	1	13,652	0.01%
2020/03/10	2	11.75	0	0.00	11.70	2	13,299	0.02%
2020/03/09	0	0.00	100	11.35	11.40	-100	12,959	-0.77%
2020/03/05	103	11.84	0	0.00	11.85	103	12,641	0.81%	大買/鉅額交易
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/21	0	0.00	5	11.80	11.75	-5	12,615	-0.04%
2020/02/20	0.1	11.80	0	0.00	11.85	0.1	12,626	0.00%
2020/02/19	0	0.00	1	12.05	11.95	-1	12,545	-0.01%
2020/02/03	0	0.00	36	11.20	11.45	-36	13,083	-0.28%
2020/01/31	1	11.60	0	0.00	11.75	1	13,329	0.01%
2020/01/30	8	11.81	0	0.00	11.80	8	13,347	0.06%
2020/01/17	1	13.00	0	0.00	13.00	1	13,144	0.01%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	10.1	13.15	13.15	-10.1	13,087	-0.08%
2020/01/08	0	0.00	10	12.75	12.60	-10	12,602	-0.08%
2020/01/07	0	0.00	17	12.98	12.90	-17	12,458	-0.14%
2020/01/06	0	0.00	10	13.10	13.00	-10	12,401	-0.08%
2020/01/03	0	0.00	1	12.90	13.00	-1	12,096	-0.01%
2020/01/02	0	0.00	12	12.65	12.70	-12	11,649	-0.10%
2019/12/23	0	0.00	20	12.55	12.55	-20	11,986	-0.17%
2019/12/20	4	12.40	0	0.00	12.40	4	11,969	0.03%
2019/12/19	1	12.50	0	0.00	12.50	1	12,072	0.01%
2019/12/13	0	0.00	5	12.40	12.40	-5	11,696	-0.04%
2019/12/03	0	0.00	5	12.35	12.45	-5	11,336	-0.04%
2019/11/21	4	12.60	0	0.00	12.55	4	10,902	0.04%
2019/11/20	2	12.30	0	0.00	12.85	2	10,885	0.02%
2019/11/18	20	12.45	0	0.00	12.50	20	10,589	0.19%
2019/11/11	2	12.75	0	0.00	12.70	2	11,327	0.02%
2019/11/07	1	12.70	0	0.00	12.65	1	11,364	0.01%
2019/11/06	1	12.80	0	0.00	12.80	1	11,286	0.01%
2019/11/05	1	12.55	0	0.00	12.65	1	11,154	0.01%
2019/10/31	0	0.00	10	12.50	12.50	-10	11,116	-0.09%
2019/10/29	0	0.00	4	12.75	12.70	-4	10,954	-0.04%
2019/10/28	2	13.10	0	0.00	13.05	2	11,109	0.02%
2019/10/25	7	13.24	3	13.27	13.20	4	11,122	0.04%
2019/10/24	5	13.10	0	0.00	13.10	5	11,016	0.05%
2019/10/23	2	13.35	0	0.00	13.20	2	11,233	0.02%
2019/10/22	0	0.00	3	13.40	13.40	-3	11,330	-0.03%
2019/10/02	15	13.02	10	13.00	13.05	5	12,431	0.04%
2019/09/16	12	13.00	0	0.00	13.00	12	13,336	0.09%
2019/09/12	0	0.00	12	13.29	13.30	-12	13,412	-0.09%
2019/09/06	0	0.00	3	13.15	13.15	-3	13,126	-0.02%
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/09/02	7	12.85	0	0.00	12.85	7	12,927	0.05%
2019/08/30	0	0.00	5	12.80	12.85	-5	12,900	-0.04%
2019/08/29	18	12.65	0	0.00	12.65	18	12,874	0.14%
2019/08/19	5	12.45	0	0.00	12.45	5	12,849	0.04%
2019/08/16	10	12.45	5	12.65	12.65	5	12,780	0.04%
2019/08/15	5	12.60	50	12.62	12.65	-45	12,550	-0.36%
2019/08/14	10	12.80	0	0.00	12.90	10	12,447	0.08%
2019/08/12	0	0.00	10	13.40	13.35	-10	12,134	-0.08%
2019/08/08	0	0.00	10	13.40	13.35	-10	12,163	-0.08%
2019/08/07	0	0.00	14	13.31	13.35	-14	12,144	-0.12%
2019/08/06	3	13.10	3	13.10	13.25	0	12,195	0.00%
2019/08/05	10	13.25	28	13.40	13.40	-18	11,987	-0.15%
2019/08/02	29	13.62	35	13.65	13.40	-6	12,013	-0.05%
2019/08/01	5	14.10	0	0.00	14.10	5	11,675	0.04%
2019/07/31	0	0.00	3	14.40	14.40	-3	11,636	-0.03%
2019/07/29	35	14.15	0	0.00	14.20	35	11,589	0.30%
2019/07/25	20	14.08	16	13.83	14.10	4	11,566	0.03%
2019/07/24	17	13.79	0	0.00	13.75	17	11,420	0.15%
2019/07/22	0	0.00	18	14.15	14.15	-18	11,146	-0.16%
2019/07/19	0	0.00	4	13.63	13.65	-4	10,570	-0.04%
2019/07/18	20	13.54	56	13.46	13.50	-36	10,554	-0.34%
2019/07/17	52	13.30	0	0.00	13.35	52	10,617	0.49%
2019/07/16	8	13.40	0	0.00	13.45	8	11,011	0.07%
2019/07/08	0	0.00	3	13.40	13.30	-3	12,318	-0.02%
2019/07/04	0	0.00	2	13.50	13.50	-2	11,989	-0.02%
2019/07/03	6	13.35	0	0.00	13.40	6	11,851	0.05%
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/27	3	12.65	0	0.00	12.65	3	11,223	0.03%
2019/06/26	10	12.55	0	0.00	12.60	10	11,197	0.09%
2019/06/24	0	0.00	1	12.35	12.50	-1	11,265	-0.01%
2019/06/03	0	0.00	20	12.00	11.95	-20	11,386	-0.18%
2019/05/30	7	11.91	0	0.00	11.90	7	11,414	0.06%
2019/05/29	2	11.90	0	0.00	11.90	2	11,482	0.02%
2019/05/28	1	11.90	0	0.00	11.90	1	11,758	0.01%
2019/05/23	3	11.97	22	11.97	11.95	-19	12,022	-0.16%
2019/05/16	1	12.30	2	12.30	12.30	-1	12,273	-0.01%
2019/05/06	2	12.95	0	0.00	13.05	2	11,436	0.02%
2019/05/03	0	0.00	3	13.55	13.70	-3	10,955	-0.03%
2019/04/30	0	0.00	4	13.53	13.55	-4	10,535	-0.04%
2019/04/25	5	13.25	0	0.00	13.40	5	10,233	0.05%
2019/04/24	25	13.34	0	0.00	13.20	25	10,129	0.25%
2019/04/23	30	13.15	0	0.00	13.45	30	10,026	0.30%
2019/04/22	26	13.33	0	0.00	13.30	26	9,816	0.26%
2019/04/17	0	0.00	13	12.65	12.70	-13	8,847	-0.15%
2019/04/16	0	0.00	2	12.73	12.65	-2	8,641	-0.02%
2019/04/15	0	0.00	10	12.35	12.60	-10	8,450	-0.12%
2019/04/12	0	0.00	3	12.20	12.20	-3	8,059	-0.04%
2019/04/01	0	0.00	20	11.95	11.85	-20	7,937	-0.25%
2019/03/28	10	11.65	0	0.00	11.70	10	8,008	0.12%
2019/03/26	13	11.80	0	0.00	11.85	13	8,036	0.16%
2019/03/22	0	0.00	12	12.20	12.25	-12	8,072	-0.15%
2019/03/19	0	0.00	11	12.10	12.15	-11	8,523	-0.13%
2019/02/27	0	0.00	15	12.50	12.45	-15	11,874	-0.13%
2019/02/13	12	11.85	0	0.00	11.85	12	11,295	0.11%
2019/02/11	0	0.00	5	12.00	11.95	-5	11,325	-0.04%
2019/01/03	0	0.00	0.5	11.90	11.85	-0.5	12,761	0.00%
2018/12/28	0	0.00	1,000	11.90	11.90	-1,000	12,788	-7.82%	大賣/鉅額交易
2018/12/25	0	0.00	2,000	11.82	11.85	-2,000	12,773	-15.66%	大賣/鉅額交易
2018/12/22	2	12.05	0	0.00	12.05	2	12,700	0.02%
2018/12/21	88	12.00	86	12.28	12.05	2	12,750	0.02%
2018/12/07	0.5	12.05	0	0.00	12.00	0.5	11,284	0.00%
2018/12/05	1,800	12.10	0	0.00	12.20	1,800	11,076	16.25%	大買/鉅額交易
2018/12/04	1,050	12.27	62	12.23	12.25	988	10,963	9.01%	大買/鉅額交易
2018/12/03	200	11.93	0	0.00	11.95	200	10,609	1.89%	大買/鉅額交易
2018/11/30	5	11.80	0	0.00	11.65	5	10,062	0.05%
2018/11/28	0	0.00	10	12.10	12.15	-10	8,833	-0.11%
2018/11/26	10	11.73	0	0.00	11.65	10	8,199	0.12%
2018/11/21	0	0.00	5	11.60	11.70	-5	8,322	-0.06%
2018/11/15	2	11.70	0	0.00	11.70	2	8,162	0.02%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/30	0	0.00	2	11.30	11.35	-2	8,099	-0.02%
2018/10/29	0	0.00	2	11.20	11.15	-2	8,089	-0.02%
2018/10/26	0	0.00	28	11.55	11.30	-28	8,110	-0.35%
2018/10/25	30	11.45	0	0.00	11.40	30	8,166	0.37%
2018/10/19	2	12.10	0	0.00	12.35	2	7,969	0.03%
2018/10/16	1	11.85	0	0.00	11.75	1	7,790	0.01%
2018/10/11	1	11.90	0	0.00	11.55	1	7,688	0.01%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/09/25	0	0.00	1	12.85	12.90	-1	7,581	-0.01%
2018/09/07	1	12.45	0	0.00	12.35	1	8,996	0.01%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/09/04	2	12.83	0	0.00	12.90	2	8,931	0.02%
2018/09/03	1	12.95	0	0.00	12.90	1	9,028	0.01%
2018/08/30	1	12.90	0	0.00	12.85	1	9,112	0.01%
2018/08/29	5	12.90	0	0.00	13.00	5	9,103	0.05%
2018/08/28	0	0.00	60	13.45	13.55	-60	8,936	-0.67%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/21	0	0.00	61	13.50	13.45	-61	9,269	-0.66%
2018/08/20	1	13.30	0	0.00	13.10	1	9,333	0.01%
2018/08/17	2	13.18	0	0.00	13.00	2	9,325	0.02%
2018/08/16	5	13.09	2	13.20	13.30	3	9,419	0.03%
2018/08/14	0	0.00	1	13.40	13.50	-1	10,051	-0.01%
2018/08/13	6	13.57	600	13.64	13.45	-594	10,142	-5.86%	大賣/鉅額交易
2018/08/10	1	14.00	0	0.00	13.90	1	10,133	0.01%
2018/08/08	0	0.00	10	14.05	14.15	-10	10,192	-0.10%
2018/08/07	1	14.40	0	0.00	14.35	1	10,188	0.01%
2018/08/06	201	14.40	0	0.00	14.40	201	10,217	1.97%	大買/鉅額交易
2018/08/03	1	13.95	0	0.00	14.00	1	10,098	0.01%
2018/08/02	200	14.10	5	13.94	13.85	195	10,189	1.91%	大買/鉅額交易
2018/08/01	200	14.18	100	13.90	14.15	100	10,196	0.98%	大買/
2018/07/31	5	13.80	0	0.00	13.85	5	10,106	0.05%
2018/07/30	100	13.80	0	0.00	13.75	100	10,216	0.98%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/18	0	0.00	15	13.35	13.40	-15	11,359	-0.13%
2018/07/16	5	13.15	0	0.00	13.00	5	11,369	0.04%
2018/07/13	10	13.00	0	0.00	13.10	10	11,522	0.09%
2018/07/12	4	13.01	0	0.00	12.90	4	11,588	0.03%
2018/07/11	2	13.00	0	0.00	13.10	2	11,641	0.02%
2018/06/22	0	0.00	3	14.15	14.10	-3	11,204	-0.03%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/29	1	15.15	0	0.00	15.05	1	13,537	0.01%
2018/05/23	20	15.55	0	0.00	15.25	20	13,882	0.14%
2018/04/27	0	0.00	1	14.15	14.30	-1	16,687	-0.01%
2018/04/26	1	14.50	0	0.00	14.20	1	17,170	0.01%
2018/04/25	10	14.35	0	0.00	14.30	10	17,237	0.06%
2018/04/24	10	14.60	0	0.00	14.55	10	17,631	0.06%
2018/03/31	20	15.11	0	0.00	15.15	20	28,786	0.07%
2018/03/23	0	0.00	1	15.40	15.40	-1	29,609	0.00%
2018/03/21	0	0.00	14	15.96	15.90	-14	29,610	-0.05%
2018/03/20	0	0.00	76	16.09	16.15	-76	29,294	-0.26%
2018/03/19	2	15.80	0	0.00	16.20	2	29,292	0.01%
2018/03/14	12	15.65	0	0.00	15.70	12	29,378	0.04%
2018/03/13	9	15.73	0	0.00	15.70	9	29,749	0.03%
2018/03/12	9	15.79	0	0.00	15.85	9	31,022	0.03%
2018/03/09	2	15.48	0	0.00	15.45	2	31,322	0.01%
2018/03/08	5	15.15	0	0.00	15.10	5	31,526	0.02%
2018/03/07	0	0.00	1	15.15	15.05	-1	32,137	0.00%
2018/03/05	11	15.39	0	0.00	15.20	11	32,372	0.03%
2018/03/02	15	15.57	0	0.00	15.55	15	32,368	0.05%
2018/02/07	5	15.95	0	0.00	15.50	5	32,820	0.02%
2018/02/06	1	15.90	10	15.30	15.30	-9	33,097	-0.03%
2018/02/02	8	16.91	0	0.00	16.80	8	32,616	0.02%
2018/01/26	0	0.00	18	17.25	17.25	-18	33,972	-0.05%
2018/01/23	11	17.10	0	0.00	17.15	11	34,505	0.03%
2018/01/19	2	18.00	2.3	18.04	18.05	-0.3	34,455	0.00%
2018/01/15	0	0.00	2	18.15	18.05	-2	35,990	-0.01%
2018/01/11	3	18.10	0	0.00	17.85	3	35,930	0.01%
2018/01/09	10	18.30	0	0.00	18.20	10	35,609	0.03%
2018/01/08	0	0.00	7	18.41	18.40	-7	35,487	-0.02%
2018/01/05	12	18.60	0	0.00	18.70	12	35,212	0.03%
2018/01/04	8	17.71	37	17.80	18.15	-29	32,858	-0.09%
2018/01/03	14	18.00	0	0.00	17.70	14	31,810	0.04%
2018/01/02	5	17.95	14	17.70	17.95	-9	29,691	-0.03%