長榮 (2603)-康和-仁愛券商分點個股進出

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
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190張
產業
上市航運類股
4697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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	111	187.59	107	189.96	189.50	4	37,605	0.01%	大買/大賣/
2024/04/29	144	190.77	144.1	191.08	191.50	-0.1	37,284	0.00%	大買/大賣/
2024/04/26	102	183.28	111.2	188.72	187.00	-9.2	36,888	-0.02%	大買/大賣/
2024/04/25	5	179.40	7	179.50	181.00	-2	36,262	-0.01%
2024/04/24	0	0.00	3	179.50	180.00	-3	36,522	-0.01%
2024/04/23	2	175.50	1	173.50	173.50	1	36,537	0.00%
2024/04/22	6	176.04	4	179.25	174.00	2	36,681	0.01%
2024/04/19	3	173.50	6	176.33	172.50	-3	36,159	-0.01%
2024/04/18	4	168.50	0	0.00	168.00	4	36,032	0.01%
2024/04/17	5	171.10	0	0.00	170.50	5	36,093	0.01%
2024/04/16	3	171.50	2	171.50	170.50	1	36,505	0.00%
2024/04/15	1	173.00	1	179.48	178.00	0	37,006	0.00%
2024/04/12	1	175.00	1	176.00	176.50	0	37,086	0.00%
2024/04/11	0	0.00	11	174.55	175.00	-11	37,542	-0.03%
2024/04/10	2	170.75	1	170.50	169.00	1	38,445	0.00%
2024/04/09	7	170.93	11	171.45	171.00	-4	39,073	-0.01%
2024/04/08	15	166.10	1	168.00	168.00	14	39,673	0.04%
2024/04/03	2	165.50	2	165.75	165.00	0	39,600	0.00%
2024/04/02	4.3	165.19	7	165.64	165.50	-2.7	39,719	-0.01%
2024/04/01	4	169.25	0	0.00	167.50	4	39,542	0.01%
2024/03/29	7	172.64	2	174.50	172.00	5	39,509	0.01%
2024/03/28	4.2	172.88	2.5	176.50	176.00	1.7	39,026	0.00%
2024/03/27	3	174.50	8	174.69	175.50	-5	38,886	-0.01%
2024/03/26	6	171.50	4	173.50	171.50	2	39,666	0.01%
2024/03/25	13	172.00	3	173.83	173.50	10	40,019	0.02%
2024/03/22	9.4	170.48	6.2	170.65	170.00	3.2	40,849	0.01%
2024/03/21	3.1	174.69	2	175.00	175.00	1.1	41,611	0.00%
2024/03/20	4	182.00	7	181.07	176.00	-3	41,532	-0.01%
2024/03/19	3.2	166.75	9	169.50	177.00	-5.8	40,415	-0.01%
2024/03/18	5	163.50	3	163.17	164.50	2	39,780	0.01%
2024/03/15	16.2	168.42	4	167.38	166.50	12.2	40,039	0.03%
2024/03/14	4.6	185.17	2	186.00	183.50	2.6	38,795	0.01%
2024/03/13	4.3	192.46	1.1	192.14	191.00	3.2	38,018	0.01%
2024/03/12	1	180.50	4.3	183.73	187.50	-3.3	37,317	-0.01%
2024/03/11	1	181.50	1	180.50	180.00	0	36,896	0.00%
2024/03/08	6	182.08	6	182.75	179.50	0	36,775	0.00%
2024/03/07	1	177.50	6	177.25	177.50	-5	36,257	-0.01%
2024/03/06	3	172.17	1.8	171.83	171.50	1.2	35,864	0.00%
2024/03/05	4	172.75	2	174.25	173.50	2	35,697	0.01%
2024/03/04	0	0.00	7	166.37	172.00	-7	35,258	-0.02%
2024/03/01	2	165.00	4	165.25	165.00	-2	34,722	-0.01%
2024/02/29	6	164.67	4.9	165.02	165.50	1.1	34,435	0.00%
2024/02/27	0.2	159.50	3	161.50	159.50	-2.8	33,938	-0.01%
2024/02/26	6	159.17	2	159.25	160.00	4	33,830	0.01%
2024/02/23	7	162.43	14	161.04	159.50	-7	33,829	-0.02%
2024/02/22	9	160.33	8	161.44	162.50	1	33,543	0.00%
2024/02/21	3	154.83	25	156.92	155.00	-22	32,882	-0.07%
2024/02/20	21	153.81	13	154.08	153.50	8	32,583	0.02%
2024/02/19	0	0.00	3	147.00	149.00	-3	32,553	-0.01%
2024/02/16	4.6	149.23	0	0.00	148.00	4.6	32,785	0.01%
2024/02/15	6	147.25	5	147.80	149.00	1	33,361	0.00%
2024/02/05	1	152.00	1	152.00	152.00	0	33,037	0.00%
2024/02/02	9	152.22	4	151.63	150.00	5	32,998	0.02%
2024/02/01	1	155.50	7	156.00	157.00	-6	32,542	-0.02%
2024/01/31	2	151.25	34	150.47	150.50	-32	32,117	-0.10%
2024/01/30	3	151.67	1	151.50	151.50	2	32,035	0.01%
2024/01/29	1	150.50	2.4	151.00	151.50	-1.4	32,167	0.00%
2024/01/26	4	150.88	4	152.88	151.00	0	32,157	0.00%
2024/01/25	4	152.00	5	152.80	151.50	-1	32,011	0.00%
2024/01/24	0	0.00	1	153.50	153.50	-1	31,874	0.00%
2024/01/23	1	153.00	6	152.83	152.50	-5	31,848	-0.02%
2024/01/22	2.3	152.17	0	0.00	152.50	2.3	31,840	0.01%
2024/01/19	1	155.97	1	155.00	155.00	0	31,526	0.00%
2024/01/18	7.7	157.05	5.4	155.01	158.00	2.3	31,319	0.01%
2024/01/17	5	153.00	3.1	153.62	152.50	1.9	30,863	0.01%
2024/01/16	8	156.19	4	154.25	153.50	4	30,351	0.01%
2024/01/15	2	157.50	3	158.50	158.50	-1	29,887	0.00%
2024/01/12	4	155.88	8.2	155.33	156.50	-4.2	29,552	-0.01%
2024/01/11	5.2	148.90	6.4	149.70	149.00	-1.2	28,933	0.00%
2024/01/10	8	148.88	14.1	148.10	148.00	-6.1	28,833	-0.02%
2024/01/09	7	151.00	0.5	151.42	151.50	6.5	28,159	0.02%
2024/01/08	5	160.70	6	161.75	160.50	-1	27,201	0.00%
2024/01/05	17	160.97	16.5	161.71	162.50	0.5	26,660	0.00%
2024/01/04	35	162.00	6.1	160.64	161.00	28.9	26,027	0.11%
2024/01/03	4.1	153.99	7.8	153.87	155.00	-3.7	25,080	-0.01%
2024/01/02	6	153.00	15.4	152.47	151.00	-9.4	24,376	-0.04%
2023/12/28	14	144.79	12	146.38	143.00	2	23,503	0.01%
2023/12/27	20	148.23	14	149.00	147.00	6	23,295	0.03%
2023/12/26	11	146.18	13	144.88	146.50	-2	23,118	-0.01%
2023/12/25	9	144.33	8	142.00	142.00	1	22,603	0.00%
2023/12/22	36	150.76	25.1	150.88	153.00	10.9	21,338	0.05%
2023/12/21	12	150.63	12	151.75	152.00	0	20,511	0.00%
2023/12/20	8	147.38	23.5	145.60	148.00	-15.5	19,284	-0.08%
2023/12/19	44	145.11	55	145.24	147.00	-11	18,551	-0.06%
2023/12/18	17	140.18	15	140.70	141.50	2	17,480	0.01%
2023/12/15	4	134.00	4	133.00	134.00	0	16,324	0.00%
2023/12/13	4	127.25	9	128.44	129.50	-5	16,287	-0.03%
2023/12/12	4.4	125.32	6.7	127.56	129.00	-2.4	17,166	-0.01%
2023/12/11	24	119.63	5	120.80	122.00	19	16,528	0.11%
2023/12/08	3	117.50	4	117.50	118.50	-1	16,123	-0.01%
2023/12/07	2	115.50	0	0.00	115.50	2	16,004	0.01%
2023/12/06	0	0.00	2	116.50	117.00	-2	16,028	-0.01%
2023/12/05	3	117.17	1	118.00	117.50	2	15,952	0.01%
2023/12/04	9	117.44	3	116.83	118.50	6	15,627	0.04%
2023/12/01	0	0.00	7	113.64	114.50	-7	15,074	-0.05%
2023/11/30	0	0.00	2	112.00	112.00	-2	15,019	-0.01%
2023/11/29	5	112.50	0	0.00	112.00	5	15,059	0.03%
2023/11/28	0	0.00	0	114.00	114.00	0	14,999	0.00%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	0	112.50	1	112.50	112.00	-1	14,926	-0.01%
2023/11/21	5	113.50	5	114.00	113.50	0	14,894	0.00%
2023/11/20	10	113.25	10	113.75	114.00	0	14,878	0.00%
2023/11/17	0	115.50	0	0.00	115.00	0	14,806	0.00%
2023/11/16	0	0.00	4	116.63	117.00	-4	14,770	-0.03%
2023/11/15	12	113.88	9	114.33	115.50	3	14,653	0.02%
2023/11/14	5	114.40	11	115.36	114.00	-6	15,129	-0.04%
2023/11/13	2	108.50	0.4	109.00	108.50	1.6	14,642	0.01%
2023/11/10	10	108.50	12	108.83	109.00	-2	14,845	-0.01%
2023/11/09	5	109.00	7	109.50	109.00	-2	14,856	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/07	0	108.50	3	109.50	108.50	-3	15,173	-0.02%
2023/11/06	8	108.69	9	109.00	109.00	-1	15,305	-0.01%
2023/11/03	5	112.30	11	112.55	113.00	-6	15,267	-0.04%
2023/11/02	0	0.00	6	110.08	110.50	-6	15,404	-0.04%
2023/11/01	5	109.00	6	109.33	109.00	-1	15,818	-0.01%
2023/10/31	8	109.00	0	0.00	107.50	8	16,245	0.05%
2023/10/30	10	108.25	12	108.79	110.00	-2	16,294	-0.01%
2023/10/27	5	107.50	7	107.93	108.00	-2	16,352	-0.01%
2023/10/26	9	105.17	14	105.64	106.50	-5	16,883	-0.03%
2023/10/25	8	105.56	4	105.88	105.50	4	17,495	0.02%
2023/10/24	3	104.50	3	105.00	105.00	0	17,749	0.00%
2023/10/23	4	103.50	0	0.00	103.50	4	18,210	0.02%
2023/10/20	0	0.00	5	102.00	103.50	-5	18,343	-0.03%
2023/10/19	3	103.50	4	103.88	103.50	-1	18,547	-0.01%
2023/10/18	4	103.50	0	0.00	102.50	4	18,937	0.02%
2023/10/17	3	104.00	5	103.00	103.00	-2	19,151	-0.01%
2023/10/16	0	104.00	0	0.00	104.00	0	19,727	0.00%
2023/10/13	1.1	104.55	3	105.00	105.00	-1.9	20,186	-0.01%
2023/10/12	3	105.00	10	105.10	106.00	-7	20,497	-0.03%
2023/10/11	18	105.78	9	104.61	103.50	9	20,907	0.04%
2023/10/06	18	111.75	15	111.83	111.00	3	21,333	0.01%
2023/10/05	8	112.06	6	112.50	112.00	2	21,800	0.01%
2023/10/04	0	0.00	1	109.50	110.00	-1	22,082	0.00%
2023/10/03	1	111.00	2	112.00	110.50	-1	22,392	0.00%
2023/10/02	7	114.21	8	114.00	113.50	-1	22,820	0.00%
2023/09/28	0.1	116.00	0	0.00	116.00	0.1	23,131	0.00%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/25	3	114.50	3	115.83	116.00	0	28,400	0.00%
2023/09/22	3	114.50	0	0.00	114.50	3	30,676	0.01%
2023/09/21	5	115.50	4	115.88	115.50	1	32,343	0.00%
2023/09/20	5	117.20	5	117.40	117.50	0	32,854	0.00%
2023/09/19	29	115.16	17	115.26	116.00	12	33,020	0.04%
2023/09/18	4	118.88	0	0.00	117.00	4	33,391	0.01%
2023/09/15	19	117.39	26	116.94	118.50	-7	33,494	-0.02%
2023/09/14	3	108.83	7	108.57	109.50	-4	32,626	-0.01%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0.5	105.50	2	106.00	106.50	-1.5	33,978	0.00%
2023/09/08	3	107.00	0	0.00	107.00	3	34,493	0.01%
2023/09/07	0	0.00	1	106.50	107.00	-1	34,795	0.00%
2023/09/05	1	107.00	6	108.25	108.50	-5	35,164	-0.01%
2023/09/04	2	107.25	1	107.50	107.50	1	35,576	0.00%
2023/09/01	7	105.50	0	0.00	105.50	7	35,625	0.02%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	6.2	106.00	0	0.00	105.50	6.2	36,167	0.02%
2023/08/29	0	105.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	1	104.00	1	105.00	105.00	0	36,584	0.00%
2023/08/25	1	106.00	0	0.00	105.50	1	36,830	0.00%
2023/08/24	6	106.42	6	106.08	106.00	0	37,012	0.00%
2023/08/22	5	106.00	0	0.00	106.50	5	37,581	0.01%
2023/08/18	3	108.50	4	107.87	107.00	-1	37,575	0.00%
2023/08/17	14	103.71	15	103.77	106.00	-1	36,942	0.00%
2023/08/16	2	104.25	3	104.83	104.00	-1	36,917	0.00%
2023/08/15	0	0.00	3	106.50	106.00	-3	36,768	-0.01%
2023/08/14	2.7	106.88	0	0.00	106.50	2.7	36,783	0.01%
2023/08/11	6	106.33	0	0.00	108.00	6	36,707	0.02%
2023/08/10	1	107.00	4	105.75	107.00	-3	36,734	-0.01%
2023/08/09	1	106.50	1	107.00	106.50	0	36,859	0.00%
2023/08/07	6	104.67	5	105.80	106.50	1	36,651	0.00%
2023/08/04	1	107.50	14	108.25	109.00	-13	36,474	-0.04%
2023/08/02	1	104.50	7	104.14	105.00	-6	36,055	-0.02%
2023/08/01	4	105.00	2	105.50	105.50	2	35,949	0.01%
2023/07/31	9.1	106.21	10	105.90	104.00	-1	35,838	0.00%
2023/07/28	11	107.32	12	106.33	107.50	-1	35,459	0.00%
2023/07/27	8.1	102.50	3	103.17	103.00	5.1	35,471	0.01%
2023/07/26	11.1	102.59	11	102.14	102.00	0.1	35,888	0.00%
2023/07/25	8	99.44	21.8	99.90	99.70	-13.8	35,577	-0.04%
2023/07/24	15	99.47	9	99.41	99.30	6	35,591	0.02%
2023/07/21	20	101.60	15	100.43	101.00	5	35,463	0.01%
2023/07/20	1.1	100.05	59	100.02	101.00	-58	35,242	-0.16%
2023/07/19	52	99.08	5	99.82	98.10	47	34,939	0.13%
2023/07/18	19	99.21	16	99.98	98.60	3	34,607	0.01%
2023/07/17	6.1	98.12	8	98.59	98.40	-1.9	34,323	-0.01%
2023/07/14	10	97.58	16	98.22	96.50	-6	34,205	-0.02%
2023/07/13	57	98.15	83	96.89	95.90	-26	34,165	-0.08%
2023/07/12	60	100.89	54	101.14	100.50	6	33,790	0.02%
2023/07/11	28.5	103.32	7	104.00	104.00	21.5	33,810	0.06%
2023/07/10	14.1	106.03	17	104.82	104.50	-3	33,576	-0.01%
2023/07/07	3.8	107.47	20	107.73	108.00	-16.2	33,543	-0.05%
2023/07/06	19	105.47	9	106.06	106.50	10	33,027	0.03%
2023/07/05	82	105.02	105.4	105.45	107.00	-23.4	32,746	-0.07%	大賣/
2023/07/04	238.2	106.20	157.9	106.09	105.50	80.3	31,898	0.25%	大買/大賣/
2023/07/03	25	99.58	21.1	102.10	102.50	4	28,846	0.01%
2023/06/30	89	91.47	85	92.01	93.50	4	27,771	0.01%
2023/06/29	68.6	155.10	161.4	155.20	155.00	-92.8	25,531	-0.36%	大賣/
2023/06/28	18	158.69	9	158.06	157.50	9	23,792	0.04%
2023/06/27	1	160.50	3	161.67	161.00	-2	23,207	-0.01%
2023/06/26	2.4	158.88	6	159.83	160.00	-3.6	22,956	-0.02%
2023/06/21	5	159.80	5	159.00	158.00	0	22,405	0.00%
2023/06/20	1.2	163.42	1	163.50	162.50	0.2	22,028	0.00%
2023/06/19	5	162.60	4	164.00	162.00	1	21,797	0.00%
2023/06/16	2	164.01	16	164.91	166.00	-14	21,478	-0.07%
2023/06/15	1	161.50	2.5	162.00	162.00	-1.5	21,093	-0.01%
2023/06/14	14	162.07	19	161.55	161.50	-5	21,133	-0.02%
2023/06/13	3	155.00	10	156.70	157.00	-7	21,751	-0.03%
2023/06/12	8	154.00	3	154.50	155.50	5	23,770	0.02%
2023/06/09	4	154.00	1.4	154.50	155.00	2.6	24,470	0.01%
2023/06/08	2	153.25	9	154.17	154.00	-7	24,993	-0.03%
2023/06/07	1	151.00	0	0.00	151.00	1	25,857	0.00%
2023/06/06	1	151.00	0	0.00	151.50	1	26,019	0.00%
2023/06/05	4	150.75	3.1	151.18	151.00	0.9	26,045	0.00%
2023/06/02	2.1	152.79	2	152.50	152.50	0.1	26,017	0.00%
2023/06/01	4	153.25	1	153.50	153.50	3	26,177	0.01%
2023/05/31	2	154.75	2	153.00	153.00	0	26,502	0.00%
2023/05/30	2	155.00	10	154.50	153.50	-8	26,649	-0.03%
2023/05/29	0	0.00	65	157.28	157.00	-65	26,666	-0.24%
2023/05/26	2	151.50	5	152.70	152.50	-3	26,727	-0.01%
2023/05/25	5	150.40	0	0.00	150.00	5	26,905	0.02%
2023/05/24	0	0.00	1	152.00	151.50	-1	27,177	0.00%
2023/05/23	4	152.25	6	152.50	151.50	-2	27,736	-0.01%
2023/05/22	11	154.00	3	154.00	153.50	8	27,619	0.03%
2023/05/19	7	150.57	0	0.00	150.50	7	27,430	0.03%
2023/05/18	3	151.00	25	151.50	151.00	-22	27,342	-0.08%
2023/05/17	0	0.00	2	152.00	151.00	-2	27,418	-0.01%
2023/05/16	0	0.00	4	151.13	151.00	-4	27,540	-0.01%
2023/05/15	5	151.90	9	151.94	152.50	-4	27,598	-0.01%
2023/05/12	0	0.00	3	152.50	152.50	-3	27,656	-0.01%
2023/05/11	22	151.48	5	151.00	151.00	17	27,729	0.06%
2023/05/10	22	154.41	48	154.85	155.00	-26	27,613	-0.09%
2023/05/09	0	0.00	1	152.00	151.00	-1	27,411	0.00%
2023/05/08	0	0.00	1	151.00	151.00	-1	27,731	0.00%
2023/05/05	19	151.50	24.8	151.32	151.50	-5.8	28,099	-0.02%
2023/05/04	3	151.83	6	151.42	150.50	-3	28,367	-0.01%
2023/05/03	67	152.59	6	150.00	150.00	61	28,270	0.22%
2023/05/02	15.8	156.34	4	155.38	155.50	11.8	27,680	0.04%
2023/04/28	1	164.00	2	161.52	161.50	-1	27,264	0.00%
2023/04/27	4	159.63	0	0.00	159.00	4	27,278	0.01%
2023/04/26	4	160.00	4	160.00	160.00	0	27,299	0.00%
2023/04/25	6	162.83	3	162.67	162.00	3	27,227	0.01%
2023/04/24	1.1	164.59	2	165.00	165.00	-0.9	27,297	0.00%
2023/04/21	12	167.42	3	166.00	166.00	9	27,427	0.03%
2023/04/20	6	169.92	7	170.29	170.50	-1	27,297	0.00%
2023/04/19	5.1	169.47	6	168.75	168.00	-0.9	27,522	0.00%
2023/04/18	10	170.30	4	172.50	170.00	6	27,398	0.02%
2023/04/17	3	172.00	5.3	173.48	174.50	-2.3	27,159	-0.01%
2023/04/14	1	169.00	4	169.38	170.00	-3	26,921	-0.01%
2023/04/13	7	165.64	7	166.36	166.50	0	26,615	0.00%
2023/04/12	19	165.55	26	166.56	166.50	-7	26,726	-0.03%
2023/04/11	1	165.00	2	165.00	164.50	-1	26,529	0.00%
2023/04/10	33	164.55	31	165.05	163.50	2	26,684	0.01%
2023/04/07	18	163.28	29	161.47	163.50	-11	26,603	-0.04%
2023/04/06	2	159.00	1	158.00	158.00	1	26,571	0.00%
2023/03/30	6	159.17	6	158.17	158.00	0	27,792	0.00%
2023/03/29	5.6	159.95	4	160.25	158.50	1.6	28,237	0.01%
2023/03/28	5	160.90	5.2	161.17	160.50	-0.2	28,697	0.00%
2023/03/27	19.4	158.16	7	160.36	161.00	12.4	29,204	0.04%
2023/03/24	5	159.50	3	160.33	160.50	2	30,143	0.01%
2023/03/23	6	158.92	8	159.38	159.50	-2	30,253	-0.01%
2023/03/22	4	161.25	4	161.50	161.50	0	30,188	0.00%
2023/03/21	5	160.50	0	0.00	160.50	5	30,206	0.02%
2023/03/20	23	164.52	19	162.89	162.00	4	30,099	0.01%
2023/03/17	4.2	160.88	3	162.00	162.00	1.2	29,846	0.00%
2023/03/16	23	163.09	21	161.74	159.50	2	29,571	0.01%
2023/03/15	110.3	175.37	111.1	175.94	167.00	-0.8	28,621	0.00%	大買/大賣/
2023/03/14	28	167.52	7	169.79	171.00	21	26,668	0.08%
2023/03/13	35	168.26	40	168.96	170.50	-5	25,971	-0.02%
2023/03/10	50.7	166.85	68	167.01	165.00	-17.3	25,495	-0.07%
2023/03/09	0	0.00	6	163.42	164.50	-6	24,452	-0.02%
2023/03/08	23.3	162.49	1	161.01	161.00	22.3	24,366	0.09%
2023/03/07	23	164.48	5	165.60	166.00	18	24,298	0.07%
2023/03/06	6	163.25	3	164.17	164.50	3	24,396	0.01%
2023/03/03	1	159.50	3.4	161.09	163.00	-2.4	24,567	-0.01%
2023/03/02	1	159.00	12.2	159.70	160.50	-11.2	24,620	-0.05%
2023/03/01	6	155.25	2	155.25	156.00	4	24,421	0.02%
2023/02/24	7	156.79	26	156.73	157.00	-19	24,337	-0.08%
2023/02/23	3	157.50	5.3	156.15	158.00	-2.3	24,160	-0.01%
2023/02/22	6	154.33	2	154.50	152.50	4	23,941	0.02%
2023/02/21	12.8	152.24	17	153.76	155.00	-4.2	23,692	-0.02%
2023/02/20	1	147.00	0.4	146.00	147.00	0.6	23,485	0.00%
2023/02/17	0	0.00	0.8	145.50	146.00	-0.8	23,860	0.00%
2023/02/16	0	0.00	1	148.00	148.00	-1	24,474	0.00%
2023/02/15	2	147.75	5	148.00	146.50	-3	25,323	-0.01%
2023/02/14	43	146.53	17	146.62	149.00	26	25,695	0.10%
2023/02/13	26.3	143.75	22	143.50	143.50	4.3	25,862	0.02%
2023/02/10	30	148.92	55	148.09	147.00	-25	26,416	-0.09%
2023/02/09	0.1	150.50	0	0.00	150.00	0.1	26,872	0.00%
2023/02/08	1.4	151.14	3	151.50	151.50	-1.6	27,255	-0.01%
2023/02/07	2	152.00	2	151.00	151.00	0	27,677	0.00%
2023/02/06	8.1	153.17	2	151.50	151.00	6.1	28,290	0.02%
2023/02/03	9.5	158.33	23.4	159.03	157.00	-13.9	28,298	-0.05%
2023/02/02	57.1	155.25	41	154.77	156.00	16.1	28,433	0.06%
2023/02/01	0	0.00	2	152.50	152.00	-2	28,501	-0.01%
2023/01/31	15	152.33	19.4	151.99	152.00	-4.4	28,789	-0.02%
2023/01/30	4	150.88	0	0.00	150.50	4	29,351	0.01%
2023/01/17	0	0.00	9	153.50	152.50	-9	29,516	-0.03%
2023/01/16	0.3	150.83	7	150.50	151.50	-6.7	29,949	-0.02%
2023/01/13	3	152.50	2	154.00	152.50	1	30,224	0.00%
2023/01/12	23.8	153.21	0	0.00	152.50	23.8	31,040	0.08%
2023/01/11	13	158.23	17	156.88	156.50	-4	31,456	-0.01%
2023/01/10	2	155.50	13	156.12	155.50	-11	31,952	-0.03%
2023/01/09	18	156.00	1.8	156.22	155.00	16.2	33,062	0.05%
2023/01/06	10	157.50	4.5	158.81	159.00	5.5	33,377	0.02%
2023/01/05	1	157.50	4	158.13	156.50	-3	33,744	-0.01%
2023/01/04	10	158.65	1	157.50	156.00	9	34,379	0.03%
2023/01/03	4	160.63	2	160.00	160.00	2	34,692	0.01%
2022/12/30	20	161.50	26	161.77	163.00	-6	34,774	-0.02%
2022/12/29	1	158.00	1.2	160.00	160.00	-0.2	35,206	0.00%
2022/12/28	5	160.50	31	160.95	159.00	-26	35,835	-0.07%
2022/12/27	4.2	164.83	0	0.00	162.50	4.2	36,335	0.01%
2022/12/26	29	165.36	0	0.00	162.50	29	37,155	0.08%
2022/12/23	4.2	166.67	2	166.25	167.50	2.2	37,680	0.01%
2022/12/22	26	166.73	9.2	168.36	171.50	16.8	37,869	0.04%
2022/12/21	4	163.13	6.8	163.90	164.00	-2.8	37,883	-0.01%
2022/12/20	4	160.75	5	163.10	158.50	-1	38,220	0.00%
2022/12/19	24	166.06	1	165.50	162.00	23	38,917	0.06%
2022/12/16	46	164.47	49	164.67	164.00	-3	39,083	-0.01%
2022/12/15	3	154.33	4.4	156.70	157.00	-1.4	38,991	0.00%
2022/12/14	1	152.50	1	152.00	152.00	0	39,638	0.00%
2022/12/13	1	154.00	5	156.60	155.00	-4	40,008	-0.01%
2022/12/12	2	155.50	4	154.63	154.50	-2	40,766	0.00%
2022/12/09	17	154.29	12.2	152.07	154.50	4.8	41,625	0.01%
2022/12/08	0	0.00	2	151.00	151.00	-2	42,498	0.00%
2022/12/07	0	151.50	5	152.50	151.50	-5	44,222	-0.01%
2022/12/06	2	156.00	6	158.00	152.50	-4	44,704	-0.01%
2022/12/05	2	159.75	4	160.13	159.00	-2	45,493	0.00%
2022/12/02	14	160.14	13	160.88	158.50	1	45,703	0.00%
2022/12/01	5	167.00	40	163.40	162.00	-35	46,812	-0.07%
2022/11/30	7	161.50	5	163.00	163.00	2	46,930	0.00%
2022/11/29	3	157.00	1	157.00	161.00	2	47,245	0.00%
2022/11/28	5.8	160.47	1	158.50	157.50	4.8	47,987	0.01%
2022/11/25	2	164.00	13	161.31	160.50	-11	48,129	-0.02%
2022/11/24	56	157.46	11.1	158.62	161.00	44.9	48,659	0.09%
2022/11/23	10	152.50	14	153.93	153.50	-4	48,593	-0.01%
2022/11/22	0	0.00	1	150.00	150.50	-1	48,960	0.00%
2022/11/21	3	148.83	1	148.00	147.50	2	49,966	0.00%
2022/11/18	0	0.00	2.4	153.58	150.50	-2.4	50,925	0.00%
2022/11/17	15	155.67	18	154.44	154.00	-3	52,546	-0.01%
2022/11/16	8	154.94	7	155.07	154.50	1	53,035	0.00%
2022/11/15	7	154.00	3	154.83	155.00	4	54,115	0.01%
2022/11/14	3	155.33	15.3	154.37	155.50	-12.3	55,197	-0.02%
2022/11/11	20	151.55	55	153.75	150.00	-35	56,578	-0.06%
2022/11/10	17	150.56	5	150.50	151.00	12	57,418	0.02%
2022/11/09	18	149.08	6	149.08	148.50	12	58,833	0.02%
2022/11/08	15	148.50	15.2	148.46	147.50	-0.2	59,257	0.00%
2022/11/07	6	142.75	4.1	143.85	143.50	2	59,292	0.00%
2022/11/04	42	137.12	55	137.47	139.00	-13	59,938	-0.02%
2022/11/03	10	135.00	0	0.00	135.00	10	60,344	0.02%
2022/11/02	4	137.25	24	139.08	137.00	-20	61,818	-0.03%
2022/11/01	21	136.26	1	135.00	135.00	20	62,196	0.03%
2022/10/31	9	135.56	19.6	134.50	137.50	-10.6	62,743	-0.02%
2022/10/28	14	138.07	10	138.50	137.50	4	62,905	0.01%
2022/10/27	0	0.00	5	140.10	142.50	-5	63,650	-0.01%
2022/10/26	24	135.90	11.4	137.64	139.00	12.6	64,661	0.02%
2022/10/25	3	139.67	4	138.25	139.00	-1	65,425	0.00%
2022/10/24	3	138.83	29	141.16	137.50	-26	66,456	-0.04%
2022/10/21	13.2	137.67	4	136.88	135.50	9.2	67,585	0.01%
2022/10/20	18	135.17	1	134.50	137.00	17	67,859	0.03%
2022/10/19	0	0.00	4	145.00	144.00	-4	68,054	-0.01%
2022/10/18	6	141.83	15.2	142.08	141.00	-9.2	68,950	-0.01%
2022/10/17	17	139.50	4	141.50	140.00	13	69,802	0.02%
2022/10/14	16	150.66	26	151.92	152.50	-10	70,879	-0.01%
2022/10/13	4	146.38	6.2	145.74	144.50	-2.2	71,431	0.00%
2022/10/12	20	150.92	52	149.95	147.00	-32	73,758	-0.04%
2022/10/11	35	154.91	27	156.52	156.00	8	74,873	0.01%
2022/10/07	85	155.44	67	156.10	155.50	18	76,526	0.02%
2022/10/06	12	153.25	28	152.43	155.50	-16	79,300	-0.02%
2022/10/05	44.2	157.07	52	154.21	155.50	-7.8	80,642	-0.01%
2022/10/04	16.4	150.59	7	154.21	150.50	9.4	82,828	0.01%
2022/10/03	67	148.69	82.4	148.91	149.50	-15.4	84,746	-0.02%
2022/09/30	24	142.92	17.4	141.53	146.00	6.6	89,404	0.01%
2022/09/29	11	147.05	9.4	149.57	144.00	1.6	92,868	0.00%
2022/09/28	32	147.38	25.4	147.90	144.00	6.6	95,013	0.01%
2022/09/27	62	149.52	73.1	150.13	153.50	-11.1	96,326	-0.01%
2022/09/26	12.1	150.41	12.1	147.56	145.50	0	98,920	0.00%
2022/09/23	84	160.09	89.8	160.40	158.00	-5.8	101,954	-0.01%
2022/09/22	21.5	159.76	89	161.95	156.00	-67.6	103,290	-0.07%
2022/09/21	20.2	170.58	17.7	167.57	166.50	2.5	105,540	0.00%
2022/09/20	4	170.25	4.4	172.02	172.50	-0.4	106,936	0.00%
2022/09/19	12.9	175.54	10.8	175.67	169.00	2.1	109,423	0.00%
2022/09/06	21.5	81.04	27.4	80.69	80.80	-5.9	109,750	-0.01%
2022/09/05	12	79.72	25.9	79.82	80.00	-13.9	110,450	-0.01%
2022/09/02	130.5	84.89	120	82.64	79.70	10.5	111,134	0.01%	大買/大賣/
2022/09/01	6.1	86.93	4	87.40	86.20	2.1	110,104	0.00%
2022/08/31	7.2	87.08	22.1	87.61	88.30	-14.9	111,154	-0.01%
2022/08/30	24	88.20	15	88.15	88.00	9	110,653	0.01%
2022/08/29	53	87.73	18	88.54	87.90	35	110,637	0.03%
2022/08/26	0	0.00	23	94.06	93.50	-23	110,403	-0.02%
2022/08/25	13	93.57	19	93.36	93.20	-6	110,452	-0.01%
2022/08/24	47	93.29	3	94.77	92.10	44	110,843	0.04%
2022/08/23	5	95.50	61	95.26	95.10	-56	111,196	-0.05%
2022/08/22	86.1	95.05	5.1	95.16	95.00	81	111,536	0.07%
2022/08/19	15	98.16	10	98.00	98.00	5	111,307	0.00%
2022/08/18	6	98.60	1	98.80	97.80	5	111,482	0.00%
2022/08/17	22.4	99.15	65.1	99.14	98.30	-42.7	111,900	-0.04%
2022/08/16	53.1	98.48	5	97.32	97.10	48.1	112,179	0.04%
2022/08/15	34	100.75	7	100.07	99.50	27	113,986	0.02%
2022/08/12	8	103.69	2	103.75	104.00	6	113,201	0.01%
2022/08/11	10	104.80	8	104.75	103.00	2	114,580	0.00%
2022/08/10	40	104.39	24	103.35	103.00	16	113,853	0.01%
2022/08/09	78	102.79	63.3	104.05	105.00	14.7	113,610	0.01%
2022/08/08	56	98.54	57.1	99.46	101.00	-1.1	113,561	0.00%
2022/08/05	29	96.99	41.1	97.84	99.20	-12.1	112,786	-0.01%
2022/08/04	12	93.49	16	92.49	94.00	-4	112,735	0.00%
2022/08/03	36	93.97	36	93.31	93.20	0	113,100	0.00%
2022/08/02	14	93.47	21	94.68	93.30	-7	114,082	-0.01%
2022/08/01	18	95.96	12	96.62	96.60	6	114,967	0.01%
2022/07/29	130	95.97	133	96.05	95.50	-3	116,058	0.00%	大買/大賣/
2022/07/28	12	92.25	24	93.20	92.00	-12	116,037	-0.01%
2022/07/27	17	93.13	54	93.44	94.00	-37	116,797	-0.03%
2022/07/26	2	91.00	3	92.17	91.70	-1	116,958	0.00%
2022/07/25	24	92.12	0	0.00	92.10	24	117,984	0.02%
2022/07/22	48	94.54	67	94.38	94.20	-19	117,754	-0.02%
2022/07/21	13	92.46	45	92.28	93.00	-32	117,727	-0.03%
2022/07/20	41	91.30	20	91.57	89.70	21	116,996	0.02%
2022/07/19	21	91.59	19	91.42	91.60	2	117,778	0.00%
2022/07/18	12	90.20	9	90.76	89.30	3	117,285	0.00%
2022/07/15	22	89.50	30	89.68	89.30	-8	117,712	-0.01%
2022/07/14	24	89.35	29	89.45	90.60	-5	118,086	0.00%
2022/07/13	25	89.54	23	89.67	87.10	2	117,449	0.00%
2022/07/12	39	86.46	32	85.42	86.10	7	116,723	0.01%
2022/07/11	29	92.98	9	92.66	92.30	20	115,616	0.02%
2022/07/08	153	93.31	180	93.21	92.70	-27	115,425	-0.02%	大買/大賣/
2022/07/07	55	88.20	73.4	87.98	88.40	-18.4	114,229	-0.02%
2022/07/06	62	86.73	68.2	88.05	85.80	-6.2	113,418	-0.01%
2022/07/05	343	87.54	369.4	86.84	87.70	-26.4	112,527	-0.02%	大買/大賣/
2022/07/04	49	80.80	50.2	81.71	82.50	-1.2	110,875	0.00%
2022/07/01	12	83.76	21	83.04	79.80	-9	109,978	-0.01%
2022/06/30	124.1	86.19	99	86.64	84.60	25.1	108,135	0.02%	大買/
2022/06/29	141	92.43	86	92.95	89.00	55	106,524	0.05%	大買/
2022/06/28	76	107.76	83	107.67	108.50	-7	101,371	-0.01%
2022/06/27	65	106.63	52	106.36	108.50	13	97,932	0.01%
2022/06/24	8.1	99.60	30	99.46	98.70	-21.9	96,001	-0.02%
2022/06/23	124.1	99.97	186	99.69	96.10	-62	95,217	-0.07%	大買/大賣/
2022/06/22	87.1	104.07	87	104.96	102.00	0.1	94,380	0.00%
2022/06/21	74	111.41	86	110.99	110.00	-12	91,420	-0.01%
2022/06/20	26.1	112.61	26	113.31	109.50	0.1	90,332	0.00%
2022/06/17	90	119.74	7	119.36	119.50	83	88,054	0.09%
2022/06/16	55.2	122.31	148	123.86	119.50	-92.9	87,782	-0.11%	大賣/
2022/06/15	11	129.86	13	131.85	128.00	-2	87,290	0.00%
2022/06/14	26	130.08	14	130.61	131.50	12	91,019	0.01%
2022/06/13	44.1	132.30	4	132.00	130.50	40.1	98,088	0.04%
2022/06/10	15	138.10	42	138.50	139.00	-27	101,235	-0.03%
2022/06/09	91.1	140.41	43	140.80	140.00	48.1	103,838	0.05%
2022/06/08	51	145.45	26	145.42	145.50	25	105,150	0.02%
2022/06/07	13.1	144.27	2	144.25	144.50	11.1	108,405	0.01%
2022/06/06	49	146.12	3	145.00	143.50	46	112,216	0.04%
2022/06/02	61	144.83	35	143.99	144.50	26	117,494	0.02%
2022/06/01	24	143.52	34	144.13	144.50	-10	122,507	-0.01%
2022/05/31	32	143.00	21	145.95	140.50	11	128,602	0.01%
2022/05/30	25	144.50	54	144.79	144.00	-29	130,969	-0.02%
2022/05/27	11.1	144.00	19	143.76	144.50	-8	133,139	-0.01%
2022/05/26	4	142.88	4.5	143.44	142.00	-0.5	135,923	0.00%
2022/05/25	33	143.68	21	142.62	143.00	12	137,580	0.01%
2022/05/24	25	145.72	58	144.22	142.00	-33	140,648	-0.02%
2022/05/23	46	143.55	56	143.29	144.00	-10	141,672	-0.01%
2022/05/20	129	136.10	4	135.00	135.00	125	143,505	0.09%	大買/鉅額交易
2022/05/19	23.1	131.28	31.1	132.90	136.00	-8	146,445	-0.01%
2022/05/18	17	137.91	5.1	137.70	137.50	11.9	147,550	0.01%
2022/05/17	14	137.79	13	138.15	135.50	1	148,465	0.00%
2022/05/16	42	139.06	5	138.70	137.50	37	148,528	0.02%
2022/05/13	33	142.80	31	143.15	143.50	2	147,529	0.00%
2022/05/12	28.1	142.08	21.1	145.52	139.00	7	148,790	0.00%
2022/05/11	69	147.53	46	146.89	144.50	23	149,339	0.02%
2022/05/10	42	147.13	35	148.47	149.00	7	149,834	0.00%
2022/05/09	44.4	150.48	16	150.38	147.00	28.4	149,854	0.02%
2022/05/06	34	149.93	23	153.70	154.00	11	151,677	0.01%
2022/05/05	54	152.74	58	152.58	152.50	-4	151,966	0.00%
2022/05/04	77	151.40	43.1	151.16	151.50	33.9	151,229	0.02%
2022/05/03	24	145.94	76.2	145.54	146.50	-52.2	151,034	-0.03%
2022/04/29	42	144.06	72	144.29	145.00	-30	152,395	-0.02%
2022/04/28	38.2	141.03	14	139.54	138.00	24.2	153,466	0.02%
2022/04/27	47.1	138.00	26.2	138.32	140.00	20.9	153,629	0.01%
2022/04/26	12.1	139.87	13	140.38	139.00	-0.9	154,336	0.00%
2022/04/25	20	140.95	14	140.46	139.50	6	154,956	0.00%
2022/04/22	78.1	146.62	34.2	145.91	147.50	43.9	154,411	0.03%
2022/04/21	26	146.04	26	145.69	145.50	0	155,375	0.00%
2022/04/20	28.1	143.16	10	143.10	143.50	18.1	155,690	0.01%
2022/04/19	5	140.50	7.1	141.00	141.50	-2.1	156,662	0.00%
2022/04/18	1	138.50	0	0.00	138.00	1	157,249	0.00%
2022/04/15	7	139.50	23	140.93	141.50	-16	158,579	-0.01%
2022/04/14	49	139.93	62	139.90	138.00	-13	159,052	-0.01%
2022/04/13	25	139.34	33	138.91	140.00	-8	159,379	-0.01%
2022/04/12	10	133.10	6	134.08	134.50	4	158,970	0.00%
2022/04/11	20	137.10	19	136.84	136.00	1	158,820	0.00%
2022/04/08	44	134.58	50	133.20	135.50	-6	160,447	0.00%
2022/04/07	13	129.69	15.1	130.45	128.50	-2.1	160,256	0.00%
2022/04/06	8	134.06	6	133.58	133.50	2	160,346	0.00%
2022/04/01	26.3	138.23	46	135.97	138.50	-19.7	161,153	-0.01%
2022/03/31	3	134.50	13	135.08	135.00	-10	160,612	-0.01%
2022/03/30	5	134.90	12	134.83	135.00	-7	160,879	0.00%
2022/03/29	16.5	135.98	36	136.38	135.00	-19.5	160,807	-0.01%
2022/03/28	31	131.76	4	132.00	133.00	27	160,703	0.02%
2022/03/25	62.3	136.55	38	134.86	132.50	24.3	160,740	0.02%
2022/03/24	10	141.30	5	141.40	140.50	5	159,508	0.00%
2022/03/23	20	143.83	9	143.39	143.50	11	159,913	0.01%
2022/03/22	40	144.66	11	143.00	142.50	29	160,671	0.02%
2022/03/21	51	143.25	62	142.48	144.50	-11	161,414	-0.01%
2022/03/18	73	141.08	72	141.91	141.00	1	162,524	0.00%
2022/03/17	92	144.12	71	143.31	146.50	21	161,352	0.01%
2022/03/16	235.2	152.65	229.8	155.68	143.00	5.4	159,444	0.00%	大買/大賣/
2022/03/15	117	160.76	136.1	160.60	158.00	-19.1	152,784	-0.01%	大買/大賣/
2022/03/14	86	164.07	101	163.99	164.50	-15	151,725	-0.01%	大賣/
2022/03/11	34	157.93	73	158.53	160.00	-39	152,733	-0.03%
2022/03/10	28	158.29	32	160.83	156.00	-4	153,533	0.00%
2022/03/09	34	152.13	64.2	153.57	156.00	-30.2	153,264	-0.02%
2022/03/08	99	147.40	154.4	147.49	147.00	-55.4	154,489	-0.04%	大賣/
2022/03/07	134	156.22	65	154.78	151.00	69	149,636	0.05%	大買/
2022/03/04	131	163.99	240	161.92	159.00	-109	146,034	-0.07%	大買/大賣/鉅額交易
2022/03/03	79.1	157.66	68.1	159.43	160.50	11	141,629	0.01%
2022/03/02	45.4	152.32	37.6	151.75	151.50	7.8	141,292	0.01%
2022/03/01	43	147.07	124	146.98	150.50	-81	141,164	-0.06%	大賣/
2022/02/25	47	144.98	30	144.53	143.50	17	138,574	0.01%
2022/02/24	43	143.33	42	143.46	141.50	1	137,892	0.00%
2022/02/23	7	145.86	30.6	146.59	145.00	-23.6	135,778	-0.02%
2022/02/22	140.5	144.29	76	142.34	142.50	64.5	135,360	0.05%	大買/
2022/02/21	87	145.10	55.1	145.30	147.00	31.9	132,479	0.02%
2022/02/18	71	139.68	33	138.09	141.50	38	130,913	0.03%
2022/02/17	51.1	135.53	29	135.41	133.50	22.1	130,341	0.02%
2022/02/16	9	134.33	20	134.10	133.50	-11	130,324	-0.01%
2022/02/15	8	131.44	19	131.47	132.00	-11	131,615	-0.01%
2022/02/14	83.1	132.59	33	131.80	130.00	50.1	135,142	0.04%
2022/02/11	200	133.05	21	132.81	131.50	179	135,823	0.13%	大買/鉅額交易
2022/02/10	31.4	131.07	138	130.36	132.00	-106.6	137,310	-0.08%	大賣/鉅額交易
2022/02/09	72	130.75	57	131.12	129.00	15	141,333	0.01%
2022/02/08	119.8	127.91	83	128.33	129.00	36.8	142,570	0.03%	大買/
2022/02/07	43	122.17	65	118.35	124.00	-22	142,448	-0.02%
2022/01/26	51	112.41	49	112.56	113.00	2	145,182	0.00%
2022/01/25	107.6	112.59	60	111.23	110.00	47.6	146,927	0.03%	大買/
2022/01/24	82	114.38	69	114.78	115.00	13	147,622	0.01%
2022/01/21	60.2	118.60	151	118.24	115.50	-90.8	148,843	-0.06%	大賣/
2022/01/20	63	123.78	59.1	123.42	124.00	3.9	147,911	0.00%
2022/01/19	69.2	125.29	61.1	126.70	122.50	8.2	148,513	0.01%
2022/01/18	47.1	126.25	42	126.48	127.00	5.1	148,700	0.00%
2022/01/17	32.2	128.26	23	127.04	127.00	9.2	150,741	0.01%
2022/01/14	56	126.91	53	127.57	132.00	3	151,250	0.00%
2022/01/13	23.2	127.78	18	128.50	126.00	5.2	150,441	0.00%
2022/01/12	38.4	132.21	31.5	131.75	128.50	6.9	150,664	0.00%
2022/01/11	42.1	135.95	12	135.63	134.00	30.1	150,372	0.02%
2022/01/10	42.1	138.70	6	139.50	136.50	36.1	153,323	0.02%
2022/01/07	47.3	141.56	61	141.11	140.50	-13.8	153,391	-0.01%
2022/01/06	58	143.25	11	143.36	143.00	47	155,682	0.03%
2022/01/05	17	140.41	18	142.69	141.00	-1	157,420	0.00%
2022/01/04	44	139.36	20	140.18	140.50	24	160,365	0.01%
2022/01/03	83	137.10	77.1	137.45	139.50	5.9	161,661	0.00%
2021/12/30	28	141.95	23	142.15	142.50	5	162,803	0.00%
2021/12/29	25.1	144.63	56	145.01	144.00	-30.9	165,151	-0.02%
2021/12/28	41	143.79	28	143.71	143.50	13	169,330	0.01%
2021/12/27	16.1	139.50	12	140.00	139.50	4.1	172,634	0.00%
2021/12/24	2	139.25	12	140.54	139.00	-10	177,210	-0.01%
2021/12/23	11	139.00	20	139.80	139.00	-9	177,626	-0.01%
2021/12/22	17	140.94	20	141.75	140.00	-3	178,829	0.00%
2021/12/21	36	139.90	30	139.65	141.50	6	180,705	0.00%
2021/12/20	48.1	138.86	27	141.11	139.00	21.1	182,485	0.01%
2021/12/17	38	141.75	7	142.00	140.50	31	184,112	0.02%
2021/12/16	16	140.69	44.6	140.38	141.00	-28.6	183,615	-0.02%
2021/12/15	44	136.56	45	135.88	138.00	-1	183,159	0.00%
2021/12/14	101	136.27	133	135.68	133.00	-32	183,106	-0.02%	大買/大賣/
2021/12/13	65	140.56	117.2	140.84	140.00	-52.2	181,061	-0.03%	大賣/
2021/12/10	139	142.13	90.1	142.30	140.00	49	182,663	0.03%	大買/
2021/12/09	191	145.12	134	145.57	146.00	57	182,805	0.03%	大買/大賣/
2021/12/08	97	146.15	160	145.91	143.50	-63	183,955	-0.03%	大賣/
2021/12/07	76.1	142.91	84	142.87	144.00	-7.9	183,428	0.00%
2021/12/06	79.2	139.06	68.2	139.75	141.00	11.1	181,188	0.01%
2021/12/03	58	134.65	92	134.01	133.50	-34	180,240	-0.02%
2021/12/02	118	130.27	96	132.01	133.00	22	181,513	0.01%	大買/
2021/12/01	69	124.71	65	124.12	124.50	4	179,276	0.00%
2021/11/30	39	122.95	48.5	123.64	124.50	-9.5	181,460	-0.01%
2021/11/29	60	120.79	58	121.08	120.00	2	182,714	0.00%
2021/11/26	112	121.48	86	123.50	118.50	26	184,621	0.01%	大買/
2021/11/25	137	123.15	134	123.20	124.50	3	183,392	0.00%	大買/大賣/
2021/11/24	33	119.50	49	119.77	120.00	-16	181,941	-0.01%
2021/11/23	24	120.42	28	120.64	119.50	-4	182,953	0.00%
2021/11/22	62	119.56	40	119.69	119.50	22	184,329	0.01%
2021/11/19	19	117.89	13	119.04	117.00	6	185,580	0.00%
2021/11/18	34	118.10	63.4	119.46	119.00	-29.4	189,398	-0.02%
2021/11/17	44	117.32	59	118.52	117.00	-15	192,811	-0.01%
2021/11/16	38	116.99	26	116.83	119.50	12	193,997	0.01%
2021/11/15	43	113.40	32	113.66	112.00	11	196,466	0.01%
2021/11/12	51	111.67	53	111.98	111.50	-2	199,268	0.00%
2021/11/11	111	116.82	124	111.21	109.50	-13	198,947	-0.01%	大買/大賣/
2021/11/10	59	122.08	65	120.58	120.00	-6	197,060	0.00%
2021/11/09	109	122.34	127	122.63	122.00	-18	197,592	-0.01%	大買/大賣/
2021/11/08	129	118.53	176	118.87	124.00	-47	198,679	-0.02%	大買/大賣/
2021/11/05	126	111.33	111	110.46	114.00	15	201,236	0.01%	大買/大賣/
2021/11/04	109.2	115.09	206	111.98	109.50	-96.8	204,910	-0.05%	大買/大賣/
2021/11/03	124	110.60	165	110.80	112.00	-41	206,410	-0.02%	大買/大賣/
2021/11/02	87	104.41	54	104.69	105.00	33	209,357	0.02%
2021/11/01	89	102.28	78	101.42	100.50	11	210,903	0.01%
2021/10/29	108	98.27	85	97.28	99.50	23	213,497	0.01%	大買/
2021/10/28	90	94.74	86	94.03	93.20	4	219,262	0.00%
2021/10/27	40	93.39	41	93.12	92.80	-1	228,121	0.00%
2021/10/26	71	95.38	61	95.32	95.10	10	239,233	0.00%
2021/10/25	86	92.92	98	93.67	95.30	-12	246,483	0.00%
2021/10/22	221	90.67	223	89.88	89.20	-2	254,186	0.00%	大買/大賣/
2021/10/21	154	92.89	89	92.49	92.20	65	260,530	0.02%	大買/
2021/10/20	104	93.40	85	93.14	91.40	19	265,268	0.01%	大買/
2021/10/19	110	93.40	113	93.05	91.70	-3	272,326	0.00%	大買/大賣/
2021/10/18	437	88.60	646.1	87.57	92.40	-209.1	280,299	-0.07%	大買/大賣/鉅額交易
2021/10/15	420.5	94.99	522	94.96	93.90	-101.5	286,315	-0.04%	大買/大賣/鉅額交易
2021/10/14	294	93.74	489.5	95.19	95.30	-195.5	284,975	-0.07%	大買/大賣/鉅額交易
2021/10/13	630	93.77	182	94.15	92.90	448	281,702	0.16%	大買/大賣/鉅額交易
2021/10/12	151	92.15	117	92.40	90.50	34	279,732	0.01%	大買/大賣/
2021/10/08	83	101.00	58	101.32	100.00	25	276,342	0.01%
2021/10/07	94.1	102.61	131	102.74	102.50	-36.9	276,157	-0.01%	大賣/
2021/10/06	144.5	101.51	93	99.75	97.80	51.5	273,216	0.02%	大買/
2021/10/05	132	98.96	208	100.63	103.00	-76	270,476	-0.03%	大買/大賣/
2021/10/04	166.5	106.53	323	107.34	102.50	-156.5	266,654	-0.06%	大買/大賣/鉅額交易
2021/10/01	105.2	118.20	200	115.66	113.50	-94.8	262,828	-0.04%	大買/大賣/
2021/09/30	40	124.84	90	124.86	126.00	-50	258,955	-0.02%
2021/09/29	61.3	123.79	27	123.31	123.00	34.3	266,397	0.01%
2021/09/28	27	126.76	18	126.00	125.50	9	272,286	0.00%
2021/09/27	122.4	133.84	63	135.71	131.50	59.4	278,548	0.02%	大買/
2021/09/24	59	134.00	21	133.55	134.00	38	277,910	0.01%
2021/09/23	15	128.33	11	128.27	127.50	4	276,862	0.00%
2021/09/22	13.1	124.97	22	124.82	125.00	-8.9	278,003	0.00%
2021/09/17	79	127.86	10.1	127.90	128.00	68.9	278,093	0.02%
2021/09/16	13	125.00	84	124.02	124.00	-71	278,408	-0.03%
2021/09/15	95	124.01	25	122.48	124.50	70	279,439	0.03%
2021/09/14	39.1	128.95	58	130.23	123.50	-18.9	279,133	-0.01%
2021/09/13	35	132.87	60	134.66	132.00	-25	278,137	-0.01%
2021/09/10	56	132.11	61	131.20	133.50	-5	277,324	0.00%
2021/09/09	80	127.68	7	126.71	126.50	73	276,395	0.03%
2021/09/08	21.1	126.62	26	126.81	126.00	-4.9	282,336	0.00%
2021/09/07	82	125.70	70	125.25	128.00	12	296,157	0.00%
2021/09/06	20	123.43	45	121.27	118.00	-25	300,566	-0.01%
2021/09/03	40.2	124.83	30	127.90	125.50	10.2	306,502	0.00%
2021/09/02	58	129.60	60	128.93	129.50	-2	310,347	0.00%
2021/09/01	52	129.87	72	132.58	128.50	-20	315,029	-0.01%
2021/08/31	17	137.62	29.4	137.64	136.00	-12.4	315,876	0.00%
2021/08/30	40	142.05	3	142.67	140.00	37	324,773	0.01%
2021/08/27	15	142.70	17	142.12	141.00	-2	330,529	0.00%
2021/08/26	22	141.55	43	141.35	142.50	-21	337,701	-0.01%
2021/08/25	107	141.68	43	142.71	144.00	64	346,126	0.02%	大買/
2021/08/24	61	143.14	114	143.85	140.00	-53	351,799	-0.02%	大賣/
2021/08/23	73	142.37	139	141.91	144.00	-66	356,981	-0.02%	大賣/
2021/08/20	166	132.81	145	131.06	132.50	21	363,044	0.01%	大買/大賣/
2021/08/19	122	131.86	129	135.05	128.00	-7	368,882	0.00%	大買/大賣/
2021/08/18	62	131.18	30.3	129.80	136.00	31.7	373,418	0.01%
2021/08/17	71.2	132.54	47	130.96	126.50	24.2	379,697	0.01%
2021/08/16	109	132.72	189	131.35	130.50	-80	389,123	-0.02%	大買/大賣/
2021/08/13	84.2	136.88	166	136.38	130.50	-81.8	396,226	-0.02%	大賣/
2021/08/12	165.1	134.93	164	133.03	137.00	1.1	405,746	0.00%	大買/大賣/
2021/08/11	351	135.67	428	136.92	132.00	-77	407,695	-0.02%	大買/大賣/
2021/08/10	225	142.10	174	142.95	139.50	51	403,656	0.01%	大買/大賣/
2021/08/09	261	145.94	247.5	145.04	142.50	13.5	405,351	0.00%	大買/大賣/
2021/08/06	172.5	144.14	184.1	145.20	142.00	-11.6	410,188	0.00%	大買/大賣/
2021/08/05	80	140.31	77	140.12	138.50	3	410,472	0.00%
2021/08/04	145	142.46	50	142.22	143.50	95	413,241	0.02%	大買/
2021/08/03	77.1	141.82	142	143.43	141.00	-64.9	422,017	-0.02%	大賣/
2021/08/02	194	133.71	81	132.90	141.50	113	419,806	0.03%	大買/鉅額交易
2021/07/30	381.3	142.74	279	142.52	132.00	102.3	414,783	0.02%	大買/大賣/鉅額交易
2021/07/29	200	138.05	283	137.28	144.50	-83	409,169	-0.02%	大買/大賣/
2021/07/28	417.6	122.67	311	121.80	131.50	106.6	407,561	0.03%	大買/大賣/鉅額交易
2021/07/27	196	129.18	101.8	132.50	126.50	94.2	407,672	0.02%	大買/大賣/
2021/07/26	79	148.57	107	147.14	140.50	-28	408,233	-0.01%	大賣/
2021/07/23	80.8	147.32	73	150.04	154.00	7.8	407,402	0.00%
2021/07/22	275.1	144.63	279	144.00	143.50	-3.9	404,660	0.00%	大買/大賣/
2021/07/21	200	165.55	162	162.59	155.00	38	404,151	0.01%	大買/大賣/
2021/07/20	5	173.50	3.3	171.66	169.50	1.7	400,099	0.00%
2021/07/19	5	187.70	2	186.00	186.00	3	408,762	0.00%
2021/07/16	22.3	172.24	43.1	176.78	178.50	-20.8	420,744	0.00%
2021/07/15	0	0.00	7	156.64	163.00	-7	426,675	0.00%
2021/07/14	12	151.67	88	149.63	148.50	-76	431,418	-0.02%
2021/07/13	3	169.50	7	168.57	165.00	-4	436,403	0.00%
2021/07/12	9.2	181.20	17	180.15	183.00	-7.8	440,608	0.00%
2021/07/09	15.1	187.74	7	196.79	187.00	8.1	444,332	0.00%
2021/07/08	6.2	183.76	63	194.02	207.50	-56.9	453,132	-0.01%
2021/07/07	6	210.67	221	205.50	202.00	-215	458,714	-0.05%	大賣/鉅額交易
2021/07/06	324.5	223.33	142	224.22	224.00	182.5	463,239	0.04%	大買/大賣/鉅額交易
2021/07/05	240.1	209.66	136	206.46	217.00	104.1	460,933	0.02%	大買/大賣/鉅額交易
2021/07/02	117.5	210.08	239	207.33	206.50	-121.5	457,561	-0.03%	大買/大賣/鉅額交易
2021/07/01	37	205.85	42.2	206.20	213.00	-5.2	454,472	0.00%
2021/06/30	34	191.79	16	191.09	197.00	18	460,040	0.00%
2021/06/29	46.1	178.80	56	176.33	179.50	-9.9	463,620	0.00%
2021/06/28	23	170.46	29	173.43	176.00	-6	466,807	0.00%
2021/06/25	45.2	158.68	31	158.23	160.00	14.2	467,678	0.00%
2021/06/24	17	145.06	18.3	148.38	152.00	-1.3	469,148	0.00%
2021/06/23	47	142.56	49	140.69	138.50	-2	470,103	0.00%
2021/06/22	28.4	156.00	42	158.10	153.50	-13.6	472,134	0.00%
2021/06/21	66.1	150.71	34	150.40	152.00	32.1	474,523	0.01%
2021/06/18	46	140.52	60	137.50	140.00	-14	481,844	0.00%
2021/06/17	199	133.41	67	133.90	136.50	132	486,053	0.03%	大買/鉅額交易
2021/06/16	321	140.42	441.4	138.79	133.50	-120.3	482,407	-0.02%	大買/大賣/鉅額交易
2021/06/15	155	131.07	201	134.53	136.00	-46	469,049	-0.01%	大買/大賣/
2021/06/11	157	119.37	108	120.84	124.00	49	462,202	0.01%	大買/大賣/
2021/06/10	166	114.28	157	112.76	113.50	9	455,798	0.00%	大買/大賣/
2021/06/09	79	118.22	169.2	117.09	116.00	-90.2	452,231	-0.02%	大賣/
2021/06/08	49	114.16	72.1	114.53	115.50	-23.1	447,647	-0.01%
2021/06/07	145.5	110.82	130	112.73	110.50	15.5	445,887	0.00%	大買/大賣/
2021/06/04	106	118.14	75	118.45	116.50	31	437,397	0.01%	大買/
2021/06/03	71	116.88	96	117.51	119.00	-25	432,526	-0.01%
2021/06/02	131	111.98	196.6	113.53	110.50	-65.6	425,638	-0.02%	大買/大賣/
2021/06/01	102	102.86	163	103.44	108.00	-61	416,036	-0.01%	大買/大賣/
2021/05/31	228	101.48	311.4	102.13	98.60	-83.4	408,878	-0.02%	大買/大賣/
2021/05/28	153.3	91.10	133.5	92.59	96.40	19.8	400,305	0.00%	大買/大賣/
2021/05/27	127	87.79	161.1	88.09	87.70	-34.1	393,426	-0.01%	大買/大賣/
2021/05/26	163	83.91	147	84.90	85.60	16	387,304	0.00%	大買/大賣/
2021/05/25	230	84.07	263	84.25	82.40	-33	379,915	-0.01%	大買/大賣/
2021/05/24	137	87.74	134.2	87.22	86.40	2.8	373,220	0.00%	大買/大賣/
2021/05/21	167.1	81.48	150.5	82.39	84.70	16.6	366,431	0.00%	大買/大賣/
2021/05/20	189	78.50	131	78.25	77.00	58	363,426	0.02%	大買/大賣/
2021/05/19	119	75.28	98	75.35	76.30	21	353,990	0.01%	大買/
2021/05/18	43	67.54	51	68.37	69.40	-8	354,300	0.00%
2021/05/17	51	64.75	100	65.69	63.10	-49	355,083	-0.01%
2021/05/14	203	75.13	122	73.15	70.10	81	348,929	0.02%	大買/大賣/
2021/05/13	171.6	78.57	478	78.66	77.50	-306.4	341,630	-0.09%	大買/大賣/鉅額交易
2021/05/12	88.6	90.34	306	91.92	86.10	-217.4	339,909	-0.06%	大賣/鉅額交易
2021/05/11	231.8	95.94	144	96.01	95.60	87.8	338,553	0.03%	大買/大賣/
2021/05/10	139	92.77	54	91.61	93.50	85	328,422	0.03%	大買/
2021/05/07	135.3	82.76	59	83.20	85.00	76.3	325,581	0.02%	大買/
2021/05/06	321.1	82.41	160	82.70	81.10	161.1	323,968	0.05%	大買/大賣/鉅額交易
2021/05/05	119	78.58	208	79.66	79.90	-89	320,740	-0.03%	大買/大賣/
2021/05/04	576	80.28	331	80.55	78.00	245	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	139	84.63	274	84.01	86.60	-135	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	145	77.45	63	76.70	79.00	82	311,289	0.03%	大買/
2021/04/28	141	78.66	519	79.12	76.80	-378	313,044	-0.12%	大買/大賣/鉅額交易
2021/04/27	199	78.52	162	78.64	77.50	37	314,226	0.01%	大買/大賣/
2021/04/26	172	74.22	165.4	74.21	76.80	6.6	312,603	0.00%	大買/大賣/
2021/04/23	144	70.96	271.7	70.64	69.90	-127.7	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	418.2	79.11	219	79.20	72.90	199.2	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	107	73.12	90	73.11	75.90	17	308,666	0.01%	大買/
2021/04/20	244.5	68.63	78	68.45	69.00	166.5	309,304	0.05%	大買/鉅額交易
2021/04/19	311	68.11	67	68.40	68.00	244	313,097	0.08%	大買/鉅額交易
2021/04/16	57	62.12	133.4	61.03	63.30	-76.4	312,672	-0.02%	大賣/
2021/04/15	114	59.72	36	59.49	59.00	78	316,287	0.02%	大買/
2021/04/14	236	58.35	130.2	57.78	59.90	105.8	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	106	56.54	52	56.76	56.90	54	323,391	0.02%	大買/
2021/04/12	53	54.08	86	53.98	55.00	-33	325,158	-0.01%
2021/04/09	127	50.48	109.1	50.23	50.00	17.9	327,887	0.01%	大買/大賣/
2021/04/08	47	51.40	229	51.95	52.30	-182	328,861	-0.06%	大賣/鉅額交易
2021/04/07	117	49.87	249.6	50.23	50.50	-132.6	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	69	48.13	71	48.31	49.50	-2	339,217	0.00%
2021/04/01	56	47.39	104	47.51	47.90	-48	334,420	-0.01%	大賣/
2021/03/31	42	45.61	91	45.64	45.50	-49	335,169	-0.01%
2021/03/30	65	44.22	48	44.23	43.80	17	332,613	0.01%
2021/03/29	72	43.96	106	43.93	43.80	-34	334,642	-0.01%	大賣/
2021/03/26	87	42.81	310	42.42	43.05	-223	338,151	-0.07%	大賣/鉅額交易
2021/03/25	10	42.20	77	41.99	41.70	-67	342,399	-0.02%
2021/03/24	193	43.28	316	42.99	43.70	-123	344,151	-0.04%	大買/大賣/鉅額交易
2021/03/23	179	45.24	190	45.26	42.75	-11	341,620	0.00%	大買/大賣/
2021/03/22	90	44.31	91.5	45.06	45.85	-1.5	335,637	0.00%
2021/03/19	262	42.28	161	41.91	41.70	101	335,053	0.03%	大買/大賣/鉅額交易
2021/03/18	113	40.48	20	40.80	41.65	93	336,025	0.03%	大買/
2021/03/17	56	40.05	40	40.11	40.10	16	338,081	0.00%
2021/03/16	121	39.92	145	39.53	39.60	-24	340,095	-0.01%	大買/大賣/
2021/03/15	232	39.53	22	39.83	40.00	210	343,638	0.06%	大買/鉅額交易
2021/03/12	92	39.20	160	38.77	38.80	-68	346,068	-0.02%	大賣/
2021/03/11	66	38.78	69	38.89	38.15	-3	345,247	0.00%
2021/03/10	7	38.23	58	38.61	38.05	-51	343,580	-0.01%
2021/03/09	90	37.65	11.3	37.72	38.40	78.7	342,793	0.02%
2021/03/08	5	38.25	60	37.92	37.35	-55	342,626	-0.02%
2021/03/05	25	37.70	7	37.36	37.30	18	343,254	0.01%
2021/03/04	94	37.32	40	37.51	37.30	54	344,270	0.02%
2021/03/03	56	37.34	39	37.62	38.05	17	345,435	0.00%
2021/03/02	17	37.39	100	38.37	36.50	-83	347,418	-0.02%
2021/02/26	162	37.93	132	37.25	37.95	30	346,878	0.01%	大買/大賣/
2021/02/25	17	37.81	180	37.52	37.65	-163	346,065	-0.05%	大賣/鉅額交易
2021/02/24	81	38.21	56	37.94	36.75	25	346,653	0.01%
2021/02/23	35	39.48	105.1	38.81	38.35	-70.1	345,278	-0.02%	大賣/
2021/02/22	83	39.25	133.1	39.21	39.40	-50.1	343,575	-0.01%	大賣/
2021/02/19	66	37.53	168	37.29	36.85	-102	341,444	-0.03%	大賣/鉅額交易
2021/02/18	87	38.06	74	37.82	37.45	13	340,564	0.00%
2021/02/17	62	34.66	87.1	35.09	36.70	-25.1	334,836	-0.01%
2021/02/05	188	33.86	120.1	33.90	33.70	67.9	333,779	0.02%	大買/大賣/
2021/02/04	168	33.90	66.2	33.36	33.95	101.8	333,977	0.03%	大買/鉅額交易
2021/02/03	97	34.16	205	33.88	33.55	-108	335,365	-0.03%	大賣/鉅額交易
2021/02/02	153	33.30	115	33.44	34.10	38	334,637	0.01%	大買/大賣/
2021/02/01	33	30.95	46	31.23	31.20	-13	332,819	0.00%
2021/01/29	70	31.66	48	32.16	31.20	22	331,287	0.01%
2021/01/28	142	32.96	60	33.00	33.20	82	329,188	0.02%	大買/
2021/01/27	96	33.11	42	33.19	32.45	54	326,737	0.02%
2021/01/26	145	33.84	26	34.58	33.65	119	324,290	0.04%	大買/鉅額交易
2021/01/25	187	35.90	73	35.85	35.35	114	321,731	0.04%	大買/鉅額交易
2021/01/22	61	34.07	65	33.61	35.00	-4	317,020	0.00%
2021/01/21	104	31.91	80	31.99	32.10	24	311,919	0.01%	大買/
2021/01/20	158	31.31	145	30.97	30.45	13	307,578	0.00%	大買/大賣/
2021/01/19	52.1	33.50	85	33.46	32.00	-32.9	301,961	-0.01%
2021/01/18	106.2	33.17	82	32.72	34.00	24.2	298,582	0.01%	大買/
2021/01/15	133.1	34.91	244	36.20	34.25	-111	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	309	38.38	229.3	38.23	38.05	79.7	282,872	0.03%	大買/大賣/
2021/01/13	404.3	38.61	249	37.91	37.45	155.3	277,868	0.06%	大買/大賣/鉅額交易
2021/01/12	313	40.27	321	40.40	38.55	-8	271,214	0.00%	大買/大賣/
2021/01/11	223	41.96	147	41.92	42.65	76	263,335	0.03%	大買/大賣/
2021/01/08	206	39.45	193	39.07	40.30	13	258,827	0.01%	大買/大賣/
2021/01/07	296.3	38.98	414	39.66	38.45	-117.7	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	385	44.15	274	43.81	42.55	111	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	328	44.75	364.7	44.32	45.50	-36.7	232,855	-0.02%	大買/大賣/
2021/01/04	30	43.25	178	44.55	44.75	-148	225,311	-0.07%	大賣/鉅額交易
2020/12/31	143	39.63	80.2	39.51	40.70	62.8	217,707	0.03%	大買/
2020/12/30	485	38.17	571	37.77	38.20	-86	211,301	-0.04%	大買/大賣/
2020/12/29	489	38.28	352	37.71	38.35	137	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	27	35.27	30	36.67	36.75	-3	193,655	0.00%
2020/12/25	105	33.12	76	33.20	33.45	29	191,484	0.02%	大買/
2020/12/24	169	31.46	57.2	31.43	31.00	111.9	186,562	0.06%	大買/鉅額交易
2020/12/23	289	30.52	164	29.59	30.70	125	184,624	0.07%	大買/大賣/鉅額交易
2020/12/22	214	31.92	679	31.81	30.20	-465	182,936	-0.25%	大買/大賣/鉅額交易
2020/12/21	65	32.74	69	32.57	32.55	-4	178,077	0.00%
2020/12/18	129	30.61	70	30.66	30.60	59	174,642	0.03%	大買/
2020/12/17	275	29.58	281	29.32	29.50	-6	169,195	0.00%	大買/大賣/
2020/12/16	72	29.74	28	29.55	29.65	44	168,328	0.03%
2020/12/15	72	29.38	301	29.15	28.65	-229	165,748	-0.14%	大賣/鉅額交易
2020/12/14	389	28.77	30.9	29.04	29.45	358.1	161,575	0.22%	大買/鉅額交易
2020/12/11	132	27.57	175	27.96	27.15	-43	159,719	-0.03%	大買/大賣/
2020/12/10	21	28.82	7.4	28.68	28.90	13.6	156,348	0.01%
2020/12/09	197	27.90	18	28.33	28.50	179	157,119	0.11%	大買/鉅額交易
2020/12/08	36	26.13	22	26.45	26.65	14	154,716	0.01%
2020/12/07	50	24.42	51	23.75	24.25	-1	149,613	0.00%
2020/12/04	20	24.26	118	24.29	24.20	-98	148,675	-0.07%	大賣/
2020/12/03	4	24.78	9	24.83	24.75	-5	148,725	0.00%
2020/12/02	181	24.70	36	24.42	24.65	145	150,359	0.10%	大買/鉅額交易
2020/12/01	166	24.25	206	24.26	24.30	-40	149,880	-0.03%	大買/大賣/
2020/11/30	20	25.03	27	25.01	24.70	-7	148,944	0.00%
2020/11/27	31	24.53	33	24.66	25.10	-2	147,374	0.00%
2020/11/26	36	24.46	7	24.55	24.65	29	146,402	0.02%
2020/11/25	74	23.90	12	23.80	23.85	62	145,358	0.04%
2020/11/24	71	23.66	31	23.27	23.15	40	142,622	0.03%
2020/11/23	41	23.04	33	23.10	23.45	8	141,379	0.01%
2020/11/20	16	22.10	15	22.33	22.55	1	141,017	0.00%
2020/11/19	104	22.16	50	22.30	21.95	54	142,743	0.04%	大買/
2020/11/18	8	22.12	30	22.08	22.50	-22	140,647	-0.02%
2020/11/17	50	20.88	21	20.90	21.10	29	137,819	0.02%
2020/11/16	8	20.40	4	20.45	20.50	4	138,620	0.00%
2020/11/13	7	20.06	0	0.00	20.10	7	139,438	0.01%
2020/11/12	51	19.68	1	19.75	19.50	50	138,375	0.04%
2020/11/11	40	19.56	32.5	19.85	20.20	7.5	138,779	0.01%
2020/11/10	54	21.05	18	20.99	19.95	36	137,101	0.03%
2020/11/09	24	21.26	12	21.65	21.70	12	131,851	0.01%
2020/11/06	0	0.00	31	20.03	20.35	-31	128,364	-0.02%
2020/11/05	56	20.16	33	19.79	19.80	23	127,834	0.02%
2020/11/04	1	19.85	9	19.33	19.80	-8	126,762	-0.01%
2020/11/03	4	19.23	120	19.20	19.25	-116	125,533	-0.09%	大賣/鉅額交易
2020/11/02	2	19.18	307.8	19.21	19.20	-305.8	124,190	-0.25%	大賣/鉅額交易
2020/10/30	104	19.20	46	18.86	18.90	58	121,735	0.05%	大買/
2020/10/29	41	18.94	114	18.33	18.95	-73	119,885	-0.06%	大賣/
2020/10/28	25	19.46	2	18.78	18.80	23	117,910	0.02%
2020/10/27	100	19.52	0	0.00	19.65	100	115,403	0.09%
2020/10/26	12	19.67	21	19.63	19.80	-9	113,934	-0.01%
2020/10/23	3	18.50	36	18.48	18.60	-33	109,416	-0.03%
2020/10/22	0	0.00	4	17.69	17.90	-4	106,951	0.00%
2020/10/21	5	17.91	1	17.85	17.85	4	106,336	0.00%
2020/10/20	29	17.72	1	17.60	17.95	28	105,733	0.03%
2020/10/19	10	18.05	25	18.01	17.85	-15	104,644	-0.01%
2020/10/16	28	17.68	76	17.59	17.65	-48	103,316	-0.05%
2020/10/15	10	17.15	16	17.34	17.50	-6	101,167	-0.01%
2020/10/14	1	16.95	8	16.94	17.15	-7	99,905	-0.01%
2020/10/13	9	16.81	130	16.98	17.00	-121	98,781	-0.12%	大賣/鉅額交易
2020/10/12	0	0.00	5	16.30	16.30	-5	96,201	-0.01%
2020/10/07	0	0.00	21	16.58	16.65	-21	94,341	-0.02%
2020/10/06	0	0.00	2	16.35	16.45	-2	93,537	0.00%
2020/10/05	84	16.30	6	16.25	16.45	78	92,554	0.08%
2020/09/30	2	15.60	79.5	15.84	15.85	-77.5	90,775	-0.09%
2020/09/29	2	15.68	0	0.00	15.45	2	89,783	0.00%
2020/09/28	2	15.43	0	0.00	15.55	2	88,723	0.00%
2020/09/25	4	15.39	14	15.34	15.40	-10	88,039	-0.01%
2020/09/24	11	14.85	5	14.97	14.80	6	85,793	0.01%
2020/09/23	13	15.24	6	15.10	15.20	7	83,579	0.01%
2020/09/22	16	15.89	18	15.81	15.80	-2	79,654	0.00%
2020/09/21	24	15.79	110	16.08	15.80	-86	78,597	-0.11%	大賣/
2020/09/18	218	16.06	203	16.19	16.05	15	77,335	0.02%	大買/大賣/
2020/09/17	129	16.12	13	16.40	16.10	116	76,254	0.15%	大買/鉅額交易
2020/09/16	29	15.97	24	16.19	16.10	5	74,588	0.01%
2020/09/15	10	16.71	0	0.00	16.90	10	71,108	0.01%
2020/09/14	58	17.10	67	17.13	16.50	-9	69,318	-0.01%
2020/09/11	45	18.72	1	18.10	17.70	44	64,199	0.07%
2020/09/10	3	19.20	0	0.00	19.05	3	60,379	0.00%
2020/09/09	1	18.90	3	18.70	19.00	-2	59,235	0.00%
2020/09/07	25	19.53	21	19.40	18.80	4	55,986	0.01%
2020/09/04	7	17.93	11	17.94	18.80	-4	52,869	-0.01%
2020/09/03	12	18.09	62.7	17.84	18.20	-50.7	51,321	-0.10%
2020/09/02	40	17.35	34	17.46	17.60	6	49,450	0.01%
2020/09/01	25	17.17	41	17.23	17.20	-16	48,390	-0.03%
2020/08/31	82	17.39	37	17.32	17.40	45	46,838	0.10%
2020/08/28	2	16.60	10.2	16.50	16.35	-8.2	43,576	-0.02%
2020/08/27	1	16.35	21	16.33	16.25	-20	42,409	-0.05%
2020/08/26	2	16.55	97.9	16.45	16.45	-95.9	41,223	-0.23%
2020/08/25	79	16.27	49	16.18	16.30	30	39,046	0.08%
2020/08/24	10	15.00	16	15.23	15.20	-6	34,943	-0.02%
2020/08/21	3	15.35	7	15.34	15.20	-4	34,183	-0.01%
2020/08/20	18	14.82	44	15.44	15.00	-26	32,488	-0.08%
2020/08/19	52	15.45	82	15.54	15.40	-30	29,075	-0.10%
2020/08/18	29	15.14	117	15.16	15.20	-88	26,709	-0.33%	大賣/
2020/08/17	18	14.40	44	14.66	14.90	-26	23,874	-0.11%
2020/08/14	10	13.08	35	13.19	13.55	-25	21,723	-0.12%
2020/08/13	0	0.00	5	12.60	12.35	-5	19,151	-0.03%
2020/08/12	0	0.00	4	12.20	12.20	-4	18,795	-0.02%
2020/08/11	20	12.40	36	12.56	12.45	-16	18,327	-0.09%
2020/08/10	0	0.00	27.7	12.05	12.50	-27.7	16,859	-0.16%
2020/08/07	0	0.00	6	11.37	11.40	-6	15,756	-0.04%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	0	0.00	2	11.20	11.05	-2	15,322	-0.01%
2020/07/31	5	11.15	5	11.17	11.00	0	15,225	0.00%
2020/07/30	5	10.95	4	11.03	11.05	1	15,056	0.01%
2020/07/28	0	0.00	8	10.75	10.70	-8	15,109	-0.05%
2020/07/23	2	10.80	0	0.00	10.85	2	16,104	0.01%
2020/07/21	0	0.00	3	11.00	10.95	-3	16,082	-0.02%
2020/07/20	2	10.80	0	0.00	10.80	2	16,096	0.01%
2020/07/17	2	10.85	5	11.00	10.85	-3	16,106	-0.02%
2020/07/16	0	0.00	14	11.01	11.05	-14	16,385	-0.09%
2020/07/10	4	10.83	2	10.90	10.75	2	16,836	0.01%
2020/07/08	16	11.24	0	0.00	11.15	16	16,764	0.10%
2020/07/06	10	11.20	0	0.00	11.15	10	16,800	0.06%
2020/07/03	0	0.00	7	11.14	11.15	-7	16,619	-0.04%
2020/06/24	0	0.00	4	10.75	10.75	-4	16,690	-0.02%
2020/06/22	15	10.80	0	0.00	10.75	15	16,764	0.09%
2020/06/19	22	10.85	2	10.90	10.80	20	16,841	0.12%
2020/06/18	7	10.96	12.5	11.18	11.00	-5.5	16,660	-0.03%
2020/06/16	0	0.00	8	11.18	11.25	-8	16,725	-0.05%
2020/06/15	9	10.77	0	0.00	10.75	9	16,923	0.05%
2020/06/12	5	10.85	4	10.80	10.85	1	17,087	0.01%
2020/06/11	39	11.08	0	0.00	10.95	39	17,309	0.23%
2020/06/09	2	11.30	2	11.40	11.30	0	17,670	0.00%
2020/06/08	1	11.55	5	11.45	11.35	-4	17,874	-0.02%
2020/06/05	4	11.25	4	11.46	11.40	0	17,760	0.00%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/03	0	0.00	1	11.30	11.30	-1	17,902	-0.01%
2020/06/01	0	0.00	6	11.20	11.20	-6	18,068	-0.03%
2020/05/29	4	10.83	2	11.05	10.90	2	17,956	0.01%
2020/05/28	2	10.90	13	11.10	10.90	-11	17,750	-0.06%
2020/05/25	0	0.00	10	10.80	10.75	-10	17,480	-0.06%
2020/05/22	2	10.85	0	0.00	10.75	2	17,500	0.01%
2020/05/21	2	10.90	6	11.09	11.00	-4	17,444	-0.02%
2020/05/19	10	10.90	0	0.00	10.70	10	16,592	0.06%
2020/05/18	0	0.00	90	10.50	10.70	-90	16,605	-0.54%
2020/05/06	2	10.50	0	0.00	10.55	2	16,635	0.01%
2020/04/30	1.9	11.08	6	11.06	11.10	-4.1	16,615	-0.02%
2020/04/29	5	10.78	0	0.00	10.70	5	16,169	0.03%
2020/04/28	0	0.00	8	10.43	10.55	-8	15,964	-0.05%
2020/04/27	10	10.20	8	10.20	10.20	2	16,250	0.01%
2020/04/24	1	9.99	0	0.00	9.94	1	16,289	0.01%
2020/04/23	0	0.00	2	10.10	10.05	-2	16,292	-0.01%
2020/04/21	2	10.05	0	0.00	9.88	2	16,366	0.01%
2020/04/20	2	10.10	2	10.10	10.10	0	16,196	0.00%
2020/04/17	1	10.20	0	0.00	10.25	1	16,085	0.01%
2020/04/16	0	0.00	4	10.28	10.30	-4	16,326	-0.02%
2020/04/15	4	10.50	8	10.65	10.35	-4	16,298	-0.02%
2020/04/14	2	10.10	6	10.23	10.15	-4	15,993	-0.03%
2020/04/13	2	10.05	4	10.20	10.05	-2	15,991	-0.01%
2020/04/10	0	0.00	2	10.20	10.20	-2	16,231	-0.01%
2020/04/09	2	10.20	4	10.28	10.25	-2	16,548	-0.01%
2020/04/08	0	0.00	4	9.64	9.66	-4	16,231	-0.02%
2020/04/07	2	9.19	0	0.00	9.26	2	16,073	0.01%
2020/04/01	2	9.10	0	0.00	9.10	2	15,850	0.01%
2020/03/30	6	9.08	0	0.00	9.23	6	15,543	0.04%
2020/03/27	16	9.60	0	0.00	9.40	16	15,373	0.10%
2020/03/26	92	9.60	0	0.00	9.67	92	15,138	0.61%
2020/03/25	0	0.00	1	9.61	9.68	-1	15,140	-0.01%
2020/03/19	0	0.00	9.4	9.22	9.20	-9.4	14,834	-0.06%
2020/03/18	0	0.00	3	9.45	9.50	-3	14,626	-0.02%
2020/03/17	2	9.42	1	9.42	9.42	1	14,397	0.01%
2020/03/16	20	10.02	5	9.97	9.86	15	14,019	0.11%
2020/03/13	22	10.22	20	10.35	10.45	2	13,652	0.01%
2020/03/12	16	11.17	20	11.10	11.10	-4	13,317	-0.03%
2020/03/09	6	11.40	0	0.00	11.40	6	12,959	0.05%
2020/03/06	20	11.80	0	0.00	11.70	20	12,639	0.16%
2020/03/02	34	11.46	0	0.00	11.40	34	12,380	0.27%
2020/02/27	11	11.54	0	0.00	11.55	11	12,396	0.09%
2020/02/26	2	11.60	0	0.00	11.60	2	12,284	0.02%
2020/02/24	6	11.57	0	0.00	11.55	6	12,302	0.05%
2020/02/21	3	11.75	0	0.00	11.75	3	12,615	0.02%
2020/02/18	0	0.00	2	11.75	11.80	-2	12,318	-0.02%
2020/02/17	8	11.59	0	0.00	11.55	8	12,340	0.06%
2020/02/14	2	11.75	0	0.00	11.75	2	12,177	0.02%
2020/02/13	2	11.85	0	0.00	11.90	2	12,232	0.02%
2020/02/03	4	11.38	0	0.00	11.45	4	13,083	0.03%
2020/01/31	4	11.70	0	0.00	11.75	4	13,329	0.03%
2020/01/30	5	12.15	0	0.00	11.80	5	13,347	0.04%
2020/01/10	0	0.00	2	13.10	13.15	-2	13,087	-0.02%
2020/01/09	0	0.00	3	12.87	12.85	-3	12,620	-0.02%
2020/01/08	2	12.65	0	0.00	12.60	2	12,602	0.02%
2020/01/03	0	0.00	2	12.95	13.00	-2	12,096	-0.02%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/27	0	0.00	10	12.55	12.50	-10	11,556	-0.09%
2019/12/20	0	0.00	5.8	12.45	12.40	-5.8	11,969	-0.05%
2019/12/18	0	0.00	5	12.55	12.65	-5	11,984	-0.04%
2019/12/13	0	0.00	11	12.35	12.40	-11	11,696	-0.09%
2019/12/05	0	0.00	10	12.30	12.35	-10	11,600	-0.09%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/28	0	0.00	7	12.62	12.55	-7	11,148	-0.06%
2019/11/27	105	12.50	0	0.00	12.55	105	11,136	0.94%	大買/鉅額交易
2019/11/26	0	0.00	15	12.45	12.50	-15	10,997	-0.14%
2019/11/25	2	12.35	0	0.00	12.35	2	10,860	0.02%
2019/11/22	0	0.00	1	12.40	12.40	-1	10,857	-0.01%
2019/11/14	10	12.40	0	0.00	12.35	10	10,800	0.09%
2019/11/11	0	0.00	3	12.80	12.70	-3	11,327	-0.03%
2019/11/06	0	0.00	2	12.80	12.80	-2	11,286	-0.02%
2019/11/05	2	12.55	105	12.45	12.65	-103	11,154	-0.92%	大賣/鉅額交易
2019/11/01	5	12.53	0	0.00	12.50	5	10,651	0.05%
2019/10/30	3	12.50	5	12.70	12.60	-2	11,159	-0.02%
2019/10/29	2	12.75	3	13.00	12.70	-1	10,954	-0.01%
2019/10/25	3	13.35	0	0.00	13.20	3	11,122	0.03%
2019/10/18	0	0.00	2	13.15	13.15	-2	12,024	-0.02%
2019/10/16	0	0.00	1	12.95	13.00	-1	12,308	-0.01%
2019/10/14	1	12.90	0	0.00	12.90	1	12,248	0.01%
2019/10/04	3	12.75	10.6	12.80	12.75	-7.6	12,291	-0.06%
2019/10/02	2	13.00	0	0.00	13.05	2	12,431	0.02%
2019/09/27	0	0.00	10	13.10	13.00	-10	12,493	-0.08%
2019/09/17	0	0.00	10	12.95	13.05	-10	13,234	-0.08%
2019/09/12	0	0.00	3	13.28	13.30	-3	13,412	-0.02%
2019/09/09	0	0.00	2	13.15	13.20	-2	13,185	-0.02%
2019/09/06	20	13.00	3	13.00	13.15	17	13,126	0.13%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/09/04	10	12.95	0	0.00	12.90	10	12,923	0.08%
2019/08/30	0	0.00	2	12.80	12.85	-2	12,900	-0.02%
2019/08/29	2	12.60	5	12.77	12.65	-3	12,874	-0.02%
2019/08/26	5	12.58	0	0.00	12.55	5	12,879	0.04%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/22	2	12.70	28	12.71	12.70	-26	12,850	-0.20%
2019/08/20	0	0.00	2	12.55	12.50	-2	12,885	-0.02%
2019/08/19	8	12.55	5	12.45	12.45	3	12,849	0.02%
2019/08/16	8	12.45	0	0.00	12.65	8	12,780	0.06%
2019/08/15	8	12.59	11	12.77	12.65	-3	12,550	-0.02%
2019/08/14	4	12.80	0	0.00	12.90	4	12,447	0.03%
2019/08/13	17	13.16	0	0.00	13.10	17	12,140	0.14%
2019/08/12	2	13.25	0	0.00	13.35	2	12,134	0.02%
2019/08/06	8	13.06	2	13.05	13.25	6	12,195	0.05%
2019/08/02	8	13.49	0	0.00	13.40	8	12,013	0.07%
2019/08/01	0	0.00	2	14.15	14.10	-2	11,675	-0.02%
2019/07/30	0	0.00	3	14.50	14.25	-3	11,591	-0.03%
2019/07/29	0	0.00	5	14.20	14.20	-5	11,589	-0.04%
2019/07/25	0	0.00	8	14.14	14.10	-8	11,566	-0.07%
2019/07/24	2	13.75	0	0.00	13.75	2	11,420	0.02%
2019/07/23	0	0.00	2	14.03	14.00	-2	11,295	-0.02%
2019/07/22	0	0.00	22	14.06	14.15	-22	11,146	-0.20%
2019/07/19	0	0.00	5	13.62	13.65	-5	10,570	-0.05%
2019/07/18	0	0.00	2	13.55	13.50	-2	10,554	-0.02%
2019/07/16	0	0.00	1	13.35	13.45	-1	11,011	-0.01%
2019/07/15	2	13.05	3	13.23	13.35	-1	11,357	-0.01%
2019/07/12	4	13.28	0	0.00	13.25	4	11,481	0.03%
2019/07/11	0	0.00	3	13.47	13.40	-3	11,655	-0.03%
2019/07/10	2	13.45	5	13.52	13.45	-3	11,847	-0.03%
2019/07/08	4	13.28	0	0.00	13.30	4	12,318	0.03%
2019/07/05	1	13.40	4.2	13.50	13.55	-3.2	12,131	-0.03%
2019/07/04	1	13.50	1	13.50	13.50	0	11,989	0.00%
2019/07/02	0	0.00	1	13.25	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	2	13.00	13.10	-2	11,539	-0.02%
2019/06/24	2	12.40	4	12.45	12.50	-2	11,265	-0.02%
2019/06/20	2	12.40	14	12.49	12.50	-12	11,438	-0.10%
2019/06/19	0	0.00	2	12.15	12.15	-2	11,244	-0.02%
2019/06/12	1	12.00	0	0.00	12.05	1	11,397	0.01%
2019/06/11	2	12.03	0	0.00	12.05	2	11,463	0.02%
2019/06/05	0	0.00	2	12.05	12.00	-2	11,442	-0.02%
2019/05/31	0	0.00	2	12.10	12.10	-2	11,382	-0.02%
2019/05/30	2	11.85	0	0.00	11.90	2	11,414	0.02%
2019/05/29	0	0.00	35.1	11.90	11.90	-35.1	11,482	-0.31%
2019/05/28	13	11.91	0	0.00	11.90	13	11,758	0.11%
2019/05/24	0	0.00	2	12.15	12.10	-2	11,993	-0.02%
2019/05/23	2	12.00	0	0.00	11.95	2	12,022	0.02%
2019/05/21	0	0.00	2	12.25	12.25	-2	12,274	-0.02%
2019/05/20	2	12.05	0	0.00	12.05	2	12,246	0.02%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/14	10	12.30	10	12.30	12.35	0	12,283	0.00%
2019/05/09	4	12.70	0	0.00	12.60	4	12,018	0.03%
2019/05/08	2	12.70	20	12.77	12.95	-18	11,830	-0.15%
2019/05/07	2	13.15	0	0.00	13.00	2	11,647	0.02%
2019/05/06	20	13.14	20	13.05	13.05	0	11,436	0.00%
2019/05/02	0	0.00	18	13.68	13.75	-18	10,789	-0.17%
2019/04/30	0	0.00	6	13.50	13.55	-6	10,535	-0.06%
2019/04/25	0	0.00	0.2	13.30	13.40	-0.2	10,233	0.00%
2019/04/24	2	13.30	2	13.55	13.20	0	10,129	0.00%
2019/04/23	4	13.15	2	13.15	13.45	2	10,026	0.02%
2019/04/22	12	13.37	24	13.41	13.30	-12	9,816	-0.12%
2019/04/19	0	0.00	43	12.92	12.95	-43	9,401	-0.46%
2019/04/16	0	0.00	30	12.70	12.65	-30	8,641	-0.35%
2019/04/15	0	0.00	2	12.55	12.60	-2	8,450	-0.02%
2019/04/12	0	0.00	2	12.20	12.20	-2	8,059	-0.02%
2019/04/11	20	12.30	2	12.30	12.20	18	8,020	0.22%
2019/04/02	0	0.00	4	11.93	11.90	-4	7,976	-0.05%
2019/04/01	0.6	11.85	50	11.85	11.85	-49.4	7,937	-0.62%
2019/03/29	0	0.00	58	11.81	11.95	-58	7,863	-0.74%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	4	11.85	0	0.00	11.85	4	8,036	0.05%
2019/03/25	6	12.00	0	0.00	11.90	6	7,976	0.08%
2019/03/20	0	0.00	20	12.15	12.15	-20	8,494	-0.24%
2019/03/12	0	0.00	3.1	12.30	12.30	-3.1	9,116	-0.03%
2019/03/07	10	12.15	0	0.00	12.15	10	11,056	0.09%
2019/03/05	2	12.25	5	12.35	12.20	-3	11,745	-0.03%
2019/02/26	0	0.00	2	12.50	12.50	-2	11,688	-0.02%
2019/02/21	0	0.00	9	12.19	12.25	-9	11,478	-0.08%
2019/02/20	0	0.00	2	12.00	12.00	-2	11,234	-0.02%
2019/02/15	20	11.90	0	0.00	11.85	20	11,419	0.18%
2019/02/14	0	0.00	2	11.95	11.90	-2	11,375	-0.02%
2019/02/13	2	11.80	0	0.00	11.85	2	11,295	0.02%
2019/01/30	0	0.00	2	12.05	11.95	-2	11,311	-0.02%
2019/01/25	0	0.00	2	12.05	12.05	-2	11,464	-0.02%
2019/01/23	2	11.95	0	0.00	11.90	2	11,755	0.02%
2019/01/22	0	0.00	7	12.09	12.10	-7	11,772	-0.06%
2019/01/21	4	12.10	2	12.15	12.05	2	11,868	0.02%
2019/01/18	0	0.00	10	12.08	12.05	-10	11,933	-0.08%
2019/01/15	0	0.00	7	12.05	12.10	-7	12,229	-0.06%
2019/01/14	4	11.80	5	12.00	11.75	-1	12,224	-0.01%
2019/01/11	2	11.90	5	12.05	11.95	-3	12,302	-0.02%
2019/01/10	0	0.00	5	11.90	12.00	-5	12,443	-0.04%
2019/01/09	0	0.00	19	12.07	12.05	-19	12,471	-0.15%
2019/01/08	0	0.00	5	11.95	11.85	-5	12,407	-0.04%
2019/01/07	0	0.00	24	11.87	11.95	-24	12,443	-0.19%
2019/01/04	2	11.70	0	0.00	11.60	2	12,540	0.02%
2018/12/27	0	0.00	2	12.00	12.00	-2	12,791	-0.02%
2018/12/26	2	11.85	4	11.95	11.80	-2	12,780	-0.02%
2018/12/25	4	11.83	20	11.90	11.85	-16	12,773	-0.13%
2018/12/22	0	0.00	2	12.00	12.05	-2	12,700	-0.02%
2018/12/21	7	12.03	20	12.05	12.05	-13	12,750	-0.10%
2018/12/20	3	12.37	0	0.00	12.30	3	12,629	0.02%
2018/12/19	2	12.60	2	12.55	12.55	0	12,524	0.00%
2018/12/18	6	12.53	0	0.00	12.50	6	12,435	0.05%
2018/12/17	40	12.70	44	12.79	12.85	-4	12,300	-0.03%
2018/12/13	0	0.00	2	12.45	12.50	-2	12,011	-0.02%
2018/12/06	2	11.90	0	0.00	11.90	2	11,273	0.02%
2018/12/05	0	0.00	1.1	12.20	12.20	-1.1	11,076	-0.01%
2018/12/04	0	0.00	5	12.15	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	15	11.99	11.95	-15	10,609	-0.14%
2018/11/30	20	11.85	9	11.81	11.65	11	10,062	0.11%
2018/11/29	20	12.15	0	0.00	12.00	20	9,059	0.22%
2018/11/28	4	11.73	12	12.02	12.15	-8	8,833	-0.09%
2018/11/27	2	11.50	5	11.71	11.75	-3	8,377	-0.04%
2018/11/21	1	11.75	0	0.00	11.70	1	8,322	0.01%
2018/11/19	0	0.00	48	11.65	11.70	-48	8,201	-0.59%
2018/11/16	0	0.00	10	11.75	11.70	-10	8,206	-0.12%
2018/11/15	2	11.65	2	11.73	11.70	0	8,162	0.00%
2018/11/14	1	11.60	2	11.50	11.70	-1	8,118	-0.01%
2018/11/07	0	0.00	20	11.30	11.30	-20	8,044	-0.25%
2018/11/01	20	11.30	0	0.00	11.25	20	8,056	0.25%
2018/10/31	1	11.30	1	11.45	11.40	0	8,066	0.00%
2018/10/30	2	11.25	22	11.21	11.35	-20	8,099	-0.25%
2018/10/29	4	11.23	2	11.10	11.15	2	8,089	0.02%
2018/10/25	9	11.44	0	0.00	11.40	9	8,166	0.11%
2018/10/23	13	11.87	0	0.00	11.85	13	8,012	0.16%
2018/10/22	1	12.00	0	0.00	12.20	1	8,002	0.01%
2018/10/19	4	12.08	1	12.35	12.35	3	7,969	0.04%
2018/10/18	0	0.00	3.8	12.23	12.15	-3.8	7,878	-0.05%
2018/10/16	0	0.00	10	11.70	11.75	-10	7,790	-0.13%
2018/10/12	21	11.69	33	11.70	11.70	-12	7,777	-0.15%
2018/10/11	41	11.70	0	0.00	11.55	41	7,688	0.53%
2018/10/09	13	12.58	0	0.00	12.55	13	7,394	0.18%
2018/10/08	15	12.50	0	0.00	12.45	15	7,373	0.20%
2018/10/05	15	12.52	0	0.00	12.45	15	7,348	0.20%
2018/10/04	2	12.75	0	0.00	12.80	2	7,409	0.03%
2018/10/03	4	12.85	0	0.00	12.85	4	7,422	0.05%
2018/10/02	11	12.94	0.8	12.95	12.95	10.3	7,452	0.14%
2018/10/01	0	0.00	15	13.10	13.05	-15	7,518	-0.20%
2018/09/28	30	12.80	0	0.00	12.80	30	7,596	0.39%
2018/09/27	0	0.00	1.5	13.00	13.05	-1.5	7,588	-0.02%
2018/09/25	1	12.90	0	0.00	12.90	1	7,581	0.01%
2018/09/20	0	0.00	12	12.56	12.60	-12	7,933	-0.15%
2018/09/19	0	0.00	7	12.49	12.70	-7	8,140	-0.09%
2018/09/18	5	12.25	20	12.30	12.25	-15	8,238	-0.18%
2018/09/17	6	12.28	0	0.00	12.25	6	8,529	0.07%
2018/09/14	2	12.35	0	0.00	12.40	2	8,688	0.02%
2018/09/13	2	12.35	0	0.00	12.35	2	8,809	0.02%
2018/09/12	12	12.28	0	0.00	12.20	12	8,844	0.14%
2018/09/07	2	12.35	0	0.00	12.35	2	8,996	0.02%
2018/09/05	2	12.75	0	0.00	12.70	2	8,928	0.02%
2018/08/31	0	0.00	2	12.90	13.05	-2	9,105	-0.02%
2018/08/30	3	12.85	13.3	12.89	12.85	-10.3	9,112	-0.11%
2018/08/29	32	13.01	13	12.86	13.00	19	9,103	0.21%
2018/08/28	30	13.40	0	0.00	13.55	30	8,936	0.34%
2018/08/27	10	13.38	0	0.00	13.40	10	8,847	0.11%
2018/08/24	35	13.44	5	13.45	13.35	30	8,854	0.34%
2018/08/23	67	13.57	0	0.00	13.55	67	8,969	0.75%
2018/08/22	2	13.60	1	13.65	13.65	1	9,155	0.01%
2018/08/17	1	13.15	18	13.00	13.00	-17	9,325	-0.18%
2018/08/15	0	0.00	20	13.45	13.30	-20	9,503	-0.21%
2018/08/13	2	13.55	1	13.60	13.45	1	10,142	0.01%
2018/08/10	2	13.93	0	0.00	13.90	2	10,133	0.02%
2018/08/08	2	14.13	0	0.00	14.15	2	10,192	0.02%
2018/08/07	1	14.25	0	0.00	14.35	1	10,188	0.01%
2018/08/06	15	14.43	2	14.45	14.40	13	10,217	0.13%
2018/08/03	1	13.90	1	14.00	14.00	0	10,098	0.00%
2018/08/02	1	13.85	0	0.00	13.85	1	10,189	0.01%
2018/08/01	21	14.15	3	14.18	14.15	18	10,196	0.18%
2018/07/31	1	13.80	0	0.00	13.85	1	10,106	0.01%
2018/07/30	1	13.80	0	0.00	13.75	1	10,216	0.01%
2018/07/27	27	13.79	1	13.65	13.80	26	10,222	0.25%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/25	0	0.00	1	13.50	13.45	-1	10,353	-0.01%
2018/07/24	4	13.38	4	13.46	13.55	0	10,704	0.00%
2018/07/20	1	13.30	0	0.00	13.40	1	11,007	0.01%
2018/07/19	20	13.45	1	13.40	13.45	19	11,111	0.17%
2018/07/18	0	0.00	1	13.35	13.40	-1	11,359	-0.01%
2018/07/12	10	12.95	0	0.00	12.90	10	11,588	0.09%
2018/07/09	0	0.00	0.3	12.85	12.85	-0.3	11,692	0.00%
2018/07/05	0	0.00	20	13.00	12.90	-20	11,719	-0.17%
2018/07/02	0	0.00	18	13.36	13.35	-18	11,812	-0.15%
2018/06/29	10	12.95	290	12.93	13.00	-280	11,668	-2.40%	大賣/鉅額交易
2018/06/28	5	12.90	20	12.80	12.95	-15	11,482	-0.13%
2018/06/27	10	13.10	0	0.00	13.05	10	11,368	0.09%
2018/06/26	2	13.30	20	13.60	13.30	-18	11,309	-0.16%
2018/06/25	2	13.85	0	0.00	13.80	2	11,240	0.02%
2018/06/20	21	14.45	0	0.00	14.35	21	11,437	0.18%
2018/06/15	20	14.80	0	0.00	14.80	20	11,767	0.17%
2018/06/11	2	14.68	0	0.00	14.65	2	12,648	0.02%
2018/06/08	2	14.80	24	14.80	14.80	-22	12,606	-0.17%
2018/06/07	3	14.97	2	14.95	14.95	1	12,679	0.01%
2018/06/04	1	14.90	0	0.00	14.95	1	13,119	0.01%
2018/06/01	0	0.00	20	14.75	14.90	-20	13,142	-0.15%
2018/05/31	0	0.00	6	14.65	14.85	-6	13,396	-0.04%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/29	4	15.08	0	0.00	15.05	4	13,537	0.03%
2018/05/28	0	0.00	1	15.40	15.35	-1	13,735	-0.01%
2018/05/23	0	0.00	2	15.43	15.25	-2	13,882	-0.01%
2018/05/22	10	15.51	13	15.60	15.40	-3	13,950	-0.02%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/11	23	14.95	0	0.00	14.95	23	15,437	0.15%
2018/05/10	6	14.99	0	0.00	14.95	6	15,718	0.04%
2018/05/09	0	0.00	1	15.30	15.00	-1	15,801	-0.01%
2018/05/08	2	15.05	0	0.00	15.05	2	15,796	0.01%
2018/05/07	0	0.00	11	15.15	14.95	-11	15,977	-0.07%
2018/05/04	0	0.00	1	15.05	15.00	-1	15,983	-0.01%
2018/05/03	0	0.00	20	15.00	15.00	-20	15,982	-0.13%
2018/04/30	0	0.00	1	15.00	15.10	-1	16,509	-0.01%
2018/04/26	1	14.50	0	0.00	14.20	1	17,170	0.01%
2018/04/25	1	14.50	1	14.30	14.30	0	17,237	0.00%
2018/04/24	2	14.63	20	14.55	14.55	-18	17,631	-0.10%
2018/04/20	0	0.00	1	15.05	14.95	-1	18,094	-0.01%
2018/04/19	1	15.00	2,029.6	15.00	14.95	-2,028.6	18,319	-11.07%	大賣/鉅額交易
2018/04/18	20	14.80	0	0.00	14.75	20	18,481	0.11%
2018/04/17	5	14.70	20	14.70	14.70	-15	18,938	-0.08%
2018/04/13	7	15.08	6	15.10	15.05	1	19,558	0.01%
2018/04/11	8	15.05	0	0.00	15.05	8	22,728	0.04%
2018/04/10	20	15.15	0	0.00	15.10	20	24,086	0.08%
2018/04/03	2	15.10	4	15.13	15.15	-2	28,495	-0.01%
2018/04/02	2	15.25	4	15.28	15.20	-2	28,675	-0.01%
2018/03/31	6	15.15	0	0.00	15.15	6	28,786	0.02%
2018/03/30	0	0.00	2	15.15	15.10	-2	29,003	-0.01%
2018/03/29	24	15.06	2	15.15	15.05	22	29,102	0.08%
2018/03/28	4	15.09	22	15.11	15.10	-18	29,124	-0.06%
2018/03/27	4	15.33	4	15.35	15.30	0	29,139	0.00%
2018/03/26	8	15.26	0	0.00	15.20	8	29,356	0.03%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/21	11	15.80	0	0.00	15.90	11	29,610	0.04%
2018/03/19	20	16.10	7	16.17	16.20	13	29,292	0.04%
2018/03/16	0	0.00	10	15.55	15.60	-10	29,043	-0.03%
2018/03/15	1	15.65	0	0.00	15.60	1	29,131	0.00%
2018/03/13	2	15.75	0	0.00	15.70	2	29,749	0.01%
2018/03/12	1	15.80	2	15.85	15.85	-1	31,022	0.00%
2018/03/09	0	0.00	1	15.45	15.45	-1	31,322	0.00%
2018/03/08	0	0.00	20	15.15	15.10	-20	31,526	-0.06%
2018/03/07	0	0.00	2	15.05	15.05	-2	32,137	-0.01%
2018/03/06	1	15.05	0	0.00	15.05	1	32,372	0.00%
2018/03/05	7	15.39	2	15.20	15.20	5	32,372	0.02%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/03/01	2	15.80	3	15.88	15.90	-1	32,670	0.00%
2018/02/27	5	15.62	22	15.59	15.45	-17	32,580	-0.05%
2018/02/26	2	15.58	1	15.45	15.45	1	32,608	0.00%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	5	15.55	0	0.00	15.60	5	32,912	0.02%
2018/02/21	20	15.65	0	0.00	15.50	20	32,819	0.06%
2018/02/12	0	0.00	10	15.15	15.10	-10	32,807	-0.03%
2018/02/09	0	0.00	5	14.45	15.10	-5	32,797	-0.02%
2018/02/08	2	15.60	2	15.25	15.25	0	32,727	0.00%
2018/02/07	7	15.88	3	15.63	15.50	4	32,820	0.01%
2018/02/06	6	15.77	21	15.63	15.30	-15	33,097	-0.05%
2018/02/05	0	0.00	1	16.35	16.45	-1	32,631	0.00%
2018/02/02	20	16.95	24	16.80	16.80	-4	32,616	-0.01%
2018/01/31	0	0.00	20	17.20	17.25	-20	32,975	-0.06%
2018/01/30	21	17.20	0	0.00	17.20	21	33,901	0.06%
2018/01/29	0.8	17.40	3	17.42	17.50	-2.2	33,872	-0.01%
2018/01/26	21	17.30	0	0.00	17.25	21	33,972	0.06%
2018/01/25	20	17.40	0	0.00	17.40	20	34,056	0.06%
2018/01/24	0	0.00	61	17.51	17.60	-61	34,671	-0.18%
2018/01/23	73	17.19	10	17.25	17.15	63	34,505	0.18%
2018/01/22	31	17.73	14	17.74	17.50	17	34,772	0.05%
2018/01/19	11	18.05	0	0.00	18.05	11	34,455	0.03%
2018/01/18	0	0.00	150	18.01	18.10	-150	34,640	-0.43%	大賣/鉅額交易
2018/01/17	0	0.00	44.1	17.97	18.05	-44.1	34,805	-0.13%
2018/01/16	60	17.87	5	17.85	17.80	55	35,518	0.15%
2018/01/15	5	18.10	126	18.11	18.05	-121	35,990	-0.34%	大賣/鉅額交易
2018/01/11	121	18.05	130	18.16	17.85	-9	35,930	-0.03%	大買/大賣/
2018/01/10	41	17.90	0	0.00	17.75	41	35,893	0.11%
2018/01/09	69	18.17	11	18.25	18.20	58	35,609	0.16%
2018/01/08	310	18.44	71	18.36	18.40	239	35,487	0.67%	大買/鉅額交易
2018/01/05	226	18.57	25	18.46	18.70	201	35,212	0.57%	大買/鉅額交易
2018/01/04	137	18.01	59	17.93	18.15	78	32,858	0.24%	大買/
2018/01/03	227	17.95	46	18.16	17.70	181	31,810	0.57%	大買/鉅額交易
2018/01/02	7	16.84	25	17.81	17.95	-18	29,691	-0.06%