長榮 (2603)-凱基-東勢券商分點個股進出

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
178.0
漲跌
▼2.5
漲幅
-1.39%
成交量
27,604張
產業
上市航運類股
4699人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	179.00	2	183.75	178.00	-1	38,428	0.00%
2024/05/06	1	178.50	16	180.38	180.50	-15	38,171	-0.04%
2024/05/03	3	180.17	0	0.00	180.00	3	38,082	0.01%
2024/05/02	7	184.07	2.6	185.56	181.50	4.4	37,955	0.01%
2024/04/30	1	187.00	0.3	186.00	189.50	0.7	37,605	0.00%
2024/04/29	23	191.22	10	191.65	191.50	13	37,284	0.03%
2024/04/26	5	187.10	25.8	187.47	187.00	-20.7	36,888	-0.06%
2024/04/25	10	179.50	16.4	178.99	181.00	-6.4	36,262	-0.02%
2024/04/24	2	177.25	7.6	179.33	180.00	-5.6	36,522	-0.02%
2024/04/22	4	178.13	10	180.40	174.00	-6	36,681	-0.02%
2024/04/19	4	174.89	19	175.21	172.50	-15	36,159	-0.04%
2024/04/18	3	168.83	0.4	169.50	168.00	2.6	36,032	0.01%
2024/04/17	3	170.17	4	171.13	170.50	-1	36,093	0.00%
2024/04/16	2	174.50	4	173.75	170.50	-2	36,505	-0.01%
2024/04/15	2	174.75	6	175.75	178.00	-4	37,006	-0.01%
2024/04/12	4	175.00	15.1	175.74	176.50	-11.1	37,086	-0.03%
2024/04/11	4	173.00	15.4	173.90	175.00	-11.4	37,542	-0.03%
2024/04/10	3	171.17	6	170.50	169.00	-3	38,445	-0.01%
2024/04/09	4	169.75	4	171.00	171.00	0	39,073	0.00%
2024/04/08	7.4	166.72	2	166.25	168.00	5.4	39,673	0.01%
2024/04/03	5	166.40	6	165.83	165.00	-1	39,600	0.00%
2024/04/02	27	164.28	17	165.41	165.50	10	39,719	0.03%
2024/04/01	19.3	169.10	3	169.33	167.50	16.3	39,542	0.04%
2024/03/29	5.1	173.55	13.2	174.80	172.00	-8.1	39,509	-0.02%
2024/03/28	6	175.50	9	177.56	176.00	-3	39,026	-0.01%
2024/03/27	5	175.90	13	174.92	175.50	-8	38,886	-0.02%
2024/03/26	9	170.06	7	170.79	171.50	2	39,666	0.01%
2024/03/25	5.2	170.79	9	173.83	173.50	-3.8	40,019	-0.01%
2024/03/22	11.2	171.34	4	171.25	170.00	7.2	40,849	0.02%
2024/03/21	10	176.80	4	177.50	175.00	6	41,611	0.01%
2024/03/20	22.2	181.32	25	179.66	176.00	-2.8	41,532	-0.01%
2024/03/19	8	169.02	15	174.80	177.00	-7	40,415	-0.02%
2024/03/18	13.1	163.38	6	163.50	164.50	7.1	39,780	0.02%
2024/03/15	40.2	168.14	15.2	166.98	166.50	25	40,039	0.06%
2024/03/14	27.1	184.61	8	182.50	183.50	19.1	38,795	0.05%
2024/03/13	6.1	192.07	11.2	192.00	191.00	-5.1	38,018	-0.01%
2024/03/12	10.5	182.83	21	186.52	187.50	-10.6	37,317	-0.03%
2024/03/11	4	181.50	2.8	180.50	180.00	1.2	36,896	0.00%
2024/03/08	9.6	182.45	16.9	182.91	179.50	-7.3	36,775	-0.02%
2024/03/07	10	175.70	26.2	176.42	177.50	-16.2	36,257	-0.04%
2024/03/06	11	172.09	6	172.00	171.50	5	35,864	0.01%
2024/03/05	6	172.92	11.4	174.30	173.50	-5.4	35,697	-0.02%
2024/03/04	7	164.14	18.9	168.49	172.00	-11.9	35,258	-0.03%
2024/03/01	0	0.00	0	165.50	165.00	0	34,722	0.00%
2024/02/29	30	163.37	47.3	164.89	165.50	-17.3	34,435	-0.05%
2024/02/27	3	161.33	2	161.50	159.50	1	33,938	0.00%
2024/02/26	6	159.00	1.2	159.91	160.00	4.8	33,830	0.01%
2024/02/23	13	160.96	5.7	162.12	159.50	7.3	33,829	0.02%
2024/02/22	4	159.75	37.7	160.97	162.50	-33.7	33,543	-0.10%
2024/02/21	0	0.00	16	156.81	155.00	-16	32,882	-0.05%
2024/02/20	1	151.50	7	154.36	153.50	-6	32,583	-0.02%
2024/02/19	2	148.00	40	147.50	149.00	-38	32,553	-0.12%
2024/02/16	11	151.77	0	0.00	148.00	11	32,785	0.03%
2024/02/15	14	147.00	10	149.00	149.00	4	33,361	0.01%
2024/02/05	1	150.00	7.4	152.16	152.00	-6.4	33,037	-0.02%
2024/02/02	22	152.34	86	150.50	150.00	-64	32,998	-0.19%
2024/02/01	0.2	154.50	19	156.11	157.00	-18.8	32,542	-0.06%
2024/01/31	21	150.52	0	0.00	150.50	21	32,117	0.07%
2024/01/30	1	152.50	1	152.00	151.50	0	32,035	0.00%
2024/01/29	8	150.94	0	0.00	151.50	8	32,167	0.02%
2024/01/26	7	150.14	7	151.07	151.00	0	32,157	0.00%
2024/01/25	0	0.00	1	151.50	151.50	-1	32,011	0.00%
2024/01/24	0.2	153.50	1	154.00	153.50	-0.8	31,874	0.00%
2024/01/23	1	153.00	5	152.70	152.50	-4	31,848	-0.01%
2024/01/22	8	150.94	1	150.50	152.50	7	31,840	0.02%
2024/01/19	2	154.50	0	0.00	155.00	2	31,526	0.01%
2024/01/18	6	157.17	7	157.07	158.00	-1	31,319	0.00%
2024/01/17	3	151.50	1	152.50	152.50	2	30,863	0.01%
2024/01/16	61	155.93	53	154.63	153.50	8	30,351	0.03%
2024/01/15	9	158.39	4	159.13	158.50	5	29,887	0.02%
2024/01/12	2.2	154.64	34.1	154.47	156.50	-31.9	29,552	-0.11%
2024/01/11	4.1	148.51	2.4	149.83	149.00	1.7	28,933	0.01%
2024/01/10	14	147.25	13	148.81	148.00	1	28,833	0.00%
2024/01/09	89.3	152.09	13	151.69	151.50	76.3	28,159	0.27%
2024/01/08	6	161.08	11	160.23	160.50	-5	27,201	-0.02%
2024/01/05	18	161.78	22.6	161.87	162.50	-4.6	26,660	-0.02%
2024/01/04	172	161.23	139	161.53	161.00	33	26,027	0.13%	大買/大賣/
2024/01/03	45	152.54	88	154.00	155.00	-43	25,080	-0.17%
2024/01/02	45	152.38	67	152.31	151.00	-22	24,376	-0.09%
2023/12/29	0	143.00	1	143.00	143.50	-1	23,571	0.00%
2023/12/28	47	143.11	41	144.49	143.00	6	23,503	0.03%
2023/12/27	84.5	149.98	43	148.59	147.00	41.5	23,295	0.18%
2023/12/26	5	145.70	1	145.00	146.50	4	23,118	0.02%
2023/12/25	17	144.58	51	146.20	142.00	-34	22,603	-0.15%
2023/12/22	88	151.73	56.2	151.93	153.00	31.8	21,338	0.15%
2023/12/21	110	150.12	134.2	150.37	152.00	-24.2	20,511	-0.12%	大買/大賣/
2023/12/20	44	147.82	51	147.43	148.00	-7	19,284	-0.04%
2023/12/19	133	146.03	173.5	144.83	147.00	-40.5	18,551	-0.22%	大買/大賣/
2023/12/18	84	141.22	63	142.24	141.50	21	17,480	0.12%
2023/12/15	85	133.39	104.3	132.74	134.00	-19.3	16,324	-0.12%	大賣/
2023/12/14	2	128.25	5	129.10	129.00	-3	15,980	-0.02%
2023/12/13	41	129.44	3.4	128.03	129.50	37.6	16,287	0.23%
2023/12/12	51.4	124.57	64	127.63	129.00	-12.6	17,166	-0.07%
2023/12/11	47	120.04	44	121.01	122.00	3	16,528	0.02%
2023/12/08	0.1	117.00	11	117.77	118.50	-11	16,123	-0.07%
2023/12/07	1	115.50	0	0.00	115.50	1	16,004	0.01%
2023/12/06	1	116.00	0	0.00	117.00	1	16,028	0.01%
2023/12/05	12	118.67	11	116.64	117.50	1	15,952	0.01%
2023/12/04	2	117.25	10	118.05	118.50	-8	15,627	-0.05%
2023/12/01	0	0.00	14	114.25	114.50	-14	15,074	-0.09%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	6	112.42	0	0.00	112.00	6	15,059	0.04%
2023/11/28	7	113.36	0	0.00	114.00	7	14,999	0.05%
2023/11/24	0	0.00	2	112.50	113.00	-2	14,895	-0.01%
2023/11/22	0	0.00	2	113.00	112.00	-2	14,926	-0.01%
2023/11/21	3	113.33	2	113.50	113.50	1	14,894	0.01%
2023/11/20	1	113.50	0	0.00	114.00	1	14,878	0.01%
2023/11/17	2	115.25	0	116.00	115.00	2	14,806	0.01%
2023/11/16	0	0.00	7	116.93	117.00	-7	14,770	-0.05%
2023/11/15	3	113.50	7.4	114.93	115.50	-4.4	14,653	-0.03%
2023/11/14	5	114.90	12	115.00	114.00	-7	15,129	-0.05%
2023/11/13	3	108.50	0	0.00	108.50	3	14,642	0.02%
2023/11/10	1	108.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	2	108.50	109.00	-2	14,856	-0.01%
2023/11/08	1	108.50	25	108.00	107.50	-24	15,081	-0.16%
2023/11/07	0	0.00	47	108.93	108.50	-47	15,173	-0.31%
2023/11/06	44	109.00	40	108.50	109.00	4	15,305	0.03%
2023/11/03	0	0.00	3	112.33	113.00	-3	15,267	-0.02%
2023/11/01	0	0.00	7	108.64	109.00	-7	15,818	-0.04%
2023/10/31	6	108.00	11	108.41	107.50	-5	16,245	-0.03%
2023/10/30	0	0.00	1	109.00	110.00	-1	16,294	-0.01%
2023/10/27	0.5	108.00	10	107.55	108.00	-9.5	16,352	-0.06%
2023/10/26	0	0.00	4	106.00	106.50	-4	16,883	-0.02%
2023/10/25	1	105.50	0	0.00	105.50	1	17,495	0.01%
2023/10/24	0	0.00	1	104.50	105.00	-1	17,749	-0.01%
2023/10/23	2	103.50	0	0.00	103.50	2	18,210	0.01%
2023/10/20	3	102.18	1	103.50	103.50	2	18,343	0.01%
2023/10/19	0	103.50	12	103.13	103.50	-12	18,547	-0.06%
2023/10/18	0	0.00	1	102.50	102.50	-1	18,937	-0.01%
2023/10/17	3	103.67	1	103.50	103.00	2	19,151	0.01%
2023/10/16	3	103.17	1	104.00	104.00	2	19,727	0.01%
2023/10/13	12	104.67	1	104.50	105.00	11	20,186	0.05%
2023/10/12	5	104.50	1	104.50	106.00	4	20,497	0.02%
2023/10/11	51	105.42	9.5	103.79	103.50	41.5	20,907	0.20%
2023/10/06	3	111.17	0	0.00	111.00	3	21,333	0.01%
2023/10/05	3	111.83	2	112.00	112.00	1	21,800	0.00%
2023/10/04	8.5	109.50	3	110.00	110.00	5.5	22,082	0.03%
2023/10/03	8.2	111.39	5	112.00	110.50	3.2	22,392	0.01%
2023/10/02	7	113.57	1	112.50	113.50	6	22,820	0.03%
2023/09/28	2	116.00	1.1	115.53	116.00	0.9	23,131	0.00%
2023/09/27	2	115.00	0	0.00	116.00	2	24,267	0.01%
2023/09/26	2	115.00	1	115.00	115.50	1	27,344	0.00%
2023/09/25	0	0.00	3	114.67	116.00	-3	28,400	-0.01%
2023/09/22	2	114.50	1	114.50	114.50	1	30,676	0.00%
2023/09/21	3	115.00	2	115.00	115.50	1	32,343	0.00%
2023/09/20	4	118.50	3	117.33	117.50	1	32,854	0.00%
2023/09/19	5	115.90	3	116.33	116.00	2	33,020	0.01%
2023/09/18	2	119.00	4	119.25	117.00	-2	33,391	-0.01%
2023/09/15	0	0.00	24.9	115.50	118.50	-24.9	33,494	-0.07%
2023/09/14	0	0.00	11.1	109.00	109.50	-11.1	32,626	-0.03%
2023/09/08	2	106.75	3	107.00	107.00	-1	34,493	0.00%
2023/09/07	2	106.75	2	107.00	107.00	0	34,795	0.00%
2023/09/06	1	107.00	1	107.00	107.00	0	35,038	0.00%
2023/09/05	0	0.00	12	107.21	108.50	-12	35,164	-0.03%
2023/09/04	0	0.00	2.4	107.00	107.50	-2.4	35,576	-0.01%
2023/09/01	5	105.50	0	0.00	105.50	5	35,625	0.01%
2023/08/31	3	106.00	0	0.00	106.50	3	35,862	0.01%
2023/08/30	2	106.50	0	0.00	105.50	2	36,167	0.01%
2023/08/29	0	0.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	2	104.50	2	105.00	105.00	0	36,584	0.00%
2023/08/25	1	106.50	1	106.00	105.50	0	36,830	0.00%
2023/08/24	3	106.00	1	106.00	106.00	2	37,012	0.01%
2023/08/23	2	106.00	1	107.00	106.50	1	37,332	0.00%
2023/08/22	0.5	106.50	7	106.50	106.50	-6.5	37,581	-0.02%
2023/08/21	11.1	105.32	5	105.50	105.00	6.1	37,731	0.02%
2023/08/18	10	108.23	27.7	108.42	107.00	-17.7	37,575	-0.05%
2023/08/17	4	103.00	5	105.20	106.00	-1	36,942	0.00%
2023/08/16	14	104.25	1.5	104.83	104.00	12.5	36,917	0.03%
2023/08/15	7.6	106.07	1	106.50	106.00	6.6	36,768	0.02%
2023/08/14	2	106.00	8.8	107.01	106.50	-6.8	36,783	-0.02%
2023/08/11	2	105.75	6	107.33	108.00	-4	36,707	-0.01%
2023/08/10	1	107.00	0	0.00	107.00	1	36,734	0.00%
2023/08/09	6	106.83	1	108.00	106.50	5	36,859	0.01%
2023/08/07	11	104.95	6	106.08	106.50	5	36,651	0.01%
2023/08/04	5	107.70	20	107.30	109.00	-15	36,474	-0.04%
2023/08/02	4	104.13	2	104.75	105.00	2	36,055	0.01%
2023/08/01	6	104.67	13.8	104.96	105.50	-7.8	35,949	-0.02%
2023/07/31	16	107.91	17	106.41	104.00	-1	35,838	0.00%
2023/07/28	2	105.00	25	106.34	107.50	-23	35,459	-0.06%
2023/07/27	6.4	102.69	3	103.00	103.00	3.4	35,471	0.01%
2023/07/26	26	102.75	3.2	102.05	102.00	22.9	35,888	0.06%
2023/07/25	0	0.00	6	99.92	99.70	-6	35,577	-0.02%
2023/07/24	4.1	99.10	5	99.70	99.30	-0.9	35,591	0.00%
2023/07/21	2	100.95	3	100.67	101.00	-1	35,463	0.00%
2023/07/20	2.2	99.94	6	100.15	101.00	-3.8	35,242	-0.01%
2023/07/19	19	98.58	3	98.57	98.10	16	34,939	0.05%
2023/07/18	7	99.50	10	99.86	98.60	-3	34,607	-0.01%
2023/07/17	3.1	98.14	14	98.44	98.40	-10.9	34,323	-0.03%
2023/07/14	45.8	97.81	9	97.62	96.50	36.8	34,205	0.11%
2023/07/13	30.4	97.99	23	96.90	95.90	7.4	34,165	0.02%
2023/07/12	23	100.91	26.1	100.75	100.50	-3	33,790	-0.01%
2023/07/11	37	103.66	11	103.95	104.00	26	33,810	0.08%
2023/07/10	20	105.24	2	106.50	104.50	18	33,576	0.05%
2023/07/07	36	107.56	20	107.70	108.00	16	33,543	0.05%
2023/07/06	22	106.43	16	106.06	106.50	6	33,027	0.02%
2023/07/05	33.1	103.82	58.4	106.25	107.00	-25.3	32,746	-0.08%
2023/07/04	137.5	107.10	75	108.17	105.50	62.5	31,898	0.20%	大買/
2023/07/03	22	101.11	27.3	101.60	102.50	-5.3	28,846	-0.02%
2023/06/30	57	90.66	35.3	92.42	93.50	21.8	27,771	0.08%
2023/06/29	68.7	153.98	54.2	154.97	155.00	14.5	25,531	0.06%
2023/06/28	10.4	158.54	4	157.25	157.50	6.4	23,792	0.03%
2023/06/27	1	162.00	1.5	160.67	161.00	-0.5	23,207	0.00%
2023/06/26	10	159.35	2.9	159.57	160.00	7.1	22,956	0.03%
2023/06/21	7.2	159.21	9.4	159.48	158.00	-2.3	22,405	-0.01%
2023/06/20	1	163.00	0.8	163.00	162.50	0.2	22,028	0.00%
2023/06/19	4	163.00	8	163.94	162.00	-4	21,797	-0.02%
2023/06/16	6.4	163.70	9	165.44	166.00	-2.6	21,478	-0.01%
2023/06/15	8	161.75	10	161.60	162.00	-2	21,093	-0.01%
2023/06/14	4	161.63	30.1	161.15	161.50	-26.1	21,133	-0.12%
2023/06/13	2	156.25	12.2	156.44	157.00	-10.2	21,751	-0.05%
2023/06/12	1.2	153.22	1	155.50	155.50	0.2	23,770	0.00%
2023/06/09	10	154.60	4	154.50	155.00	6	24,470	0.02%
2023/06/08	0	0.00	11.1	154.09	154.00	-11.1	24,993	-0.04%
2023/06/07	5.9	151.36	0.1	151.50	151.00	5.8	25,857	0.02%
2023/06/06	2	151.25	5	151.30	151.50	-3	26,019	-0.01%
2023/06/05	10	150.95	5	151.00	151.00	5	26,045	0.02%
2023/06/02	12	152.63	3.1	152.68	152.50	8.9	26,017	0.03%
2023/06/01	7.1	152.87	6	152.67	153.50	1.1	26,177	0.00%
2023/05/31	13.1	154.15	0	0.00	153.00	13.1	26,502	0.05%
2023/05/30	0	0.00	5	155.80	153.50	-5	26,649	-0.02%
2023/05/29	20	156.50	11	156.45	157.00	9	26,666	0.03%
2023/05/26	4	150.75	11.4	153.03	152.50	-7.4	26,727	-0.03%
2023/05/25	13	150.19	3	150.00	150.00	10	26,905	0.04%
2023/05/24	2	151.50	2	151.75	151.50	0	27,177	0.00%
2023/05/23	5	151.90	1	151.50	151.50	4	27,736	0.01%
2023/05/22	3.1	152.45	5	154.10	153.50	-1.9	27,619	-0.01%
2023/05/19	7.3	150.79	3	151.33	150.50	4.3	27,430	0.02%
2023/05/18	5.1	151.39	1	151.00	151.00	4.1	27,342	0.01%
2023/05/17	5	151.20	3	151.83	151.00	2	27,418	0.01%
2023/05/16	7	151.64	4	151.25	151.00	3	27,540	0.01%
2023/05/15	10	149.70	27	149.43	152.50	-17	27,598	-0.06%
2023/05/12	0	152.50	2.4	152.08	152.50	-2.4	27,656	-0.01%
2023/05/11	1.1	152.48	20	151.48	151.00	-18.9	27,729	-0.07%
2023/05/10	5	154.40	6	154.33	155.00	-1	27,613	0.00%
2023/05/09	8.7	151.01	1	151.00	151.00	7.7	27,411	0.03%
2023/05/08	4.2	150.38	22	150.11	151.00	-17.8	27,731	-0.06%
2023/05/05	3.1	151.34	2	151.00	151.50	1.1	28,099	0.00%
2023/05/04	1	150.01	5	151.30	150.50	-4	28,367	-0.01%
2023/05/03	24.4	151.04	18	151.17	150.00	6.4	28,270	0.02%
2023/05/02	36	155.41	28.4	155.84	155.50	7.6	27,680	0.03%
2023/04/28	6.2	161.76	2	161.50	161.50	4.2	27,264	0.02%
2023/04/27	8.1	159.19	2	159.25	159.00	6.1	27,278	0.02%
2023/04/26	5.3	160.68	6	160.08	160.00	-0.7	27,299	0.00%
2023/04/25	3.3	163.45	5	162.60	162.00	-1.7	27,227	-0.01%
2023/04/24	6.3	165.58	2	164.75	165.00	4.3	27,297	0.02%
2023/04/21	2.3	166.93	0	0.00	166.00	2.3	27,427	0.01%
2023/04/20	0	0.00	11.4	169.65	170.50	-11.4	27,297	-0.04%
2023/04/19	1.1	168.48	1	168.00	168.00	0.1	27,522	0.00%
2023/04/18	15.3	170.00	2.4	172.63	170.00	12.9	27,398	0.05%
2023/04/17	12	173.17	10	173.50	174.50	2	27,159	0.01%
2023/04/14	0	166.50	18	169.06	170.00	-18	26,921	-0.07%
2023/04/13	7	166.50	24	166.42	166.50	-17	26,615	-0.06%
2023/04/12	2	165.75	2	166.50	166.50	0	26,726	0.00%
2023/04/11	4.1	164.38	2	165.00	164.50	2.1	26,529	0.01%
2023/04/10	12.2	164.50	6	165.33	163.50	6.2	26,684	0.02%
2023/04/07	1.1	162.87	0	0.00	163.50	1.1	26,603	0.00%
2023/04/06	2.4	158.62	0	0.00	158.00	2.4	26,571	0.01%
2023/03/31	2.1	159.49	1	159.00	158.50	1.1	26,943	0.00%
2023/03/30	23.1	158.96	1	158.50	158.00	22.1	27,792	0.08%
2023/03/29	4.5	159.46	1	159.50	158.50	3.5	28,237	0.01%
2023/03/28	4	161.62	2	161.00	160.50	2	28,697	0.01%
2023/03/27	4.3	158.18	3	160.33	161.00	1.3	29,204	0.00%
2023/03/24	9	159.56	3	160.17	160.50	6	30,143	0.02%
2023/03/23	7.3	159.43	5	159.60	159.50	2.3	30,253	0.01%
2023/03/22	1	161.50	6	161.92	161.50	-5	30,188	-0.02%
2023/03/21	5	161.80	0	0.00	160.50	5	30,206	0.02%
2023/03/20	6.2	162.61	4	164.00	162.00	2.2	30,099	0.01%
2023/03/17	10.7	160.98	2	161.50	162.00	8.7	29,846	0.03%
2023/03/16	26.2	162.19	7	160.21	159.50	19.2	29,571	0.06%
2023/03/15	55.1	174.80	23	173.54	167.00	32.1	28,621	0.11%
2023/03/14	11	166.73	10	169.15	171.00	1	26,668	0.00%
2023/03/13	2	167.00	12.4	167.74	170.50	-10.4	25,971	-0.04%
2023/03/10	23	162.85	17.4	165.15	165.00	5.6	25,495	0.02%
2023/03/09	5	162.50	11	164.36	164.50	-6	24,452	-0.02%
2023/03/08	6	163.50	3	162.17	161.00	3	24,366	0.01%
2023/03/07	25	164.08	11	164.41	166.00	14	24,298	0.06%
2023/03/06	4	163.50	28	164.09	164.50	-24	24,396	-0.10%
2023/03/03	5	159.80	9.8	161.18	163.00	-4.8	24,567	-0.02%
2023/03/02	4	159.88	6.3	159.92	160.50	-2.3	24,620	-0.01%
2023/03/01	3	155.83	3	154.33	156.00	0	24,421	0.00%
2023/02/24	3	157.17	24.1	157.47	157.00	-21.1	24,337	-0.09%
2023/02/23	6	155.92	13	156.96	158.00	-7	24,160	-0.03%
2023/02/22	24	154.19	5	153.70	152.50	19	23,941	0.08%
2023/02/21	5	153.49	8.1	153.15	155.00	-3.1	23,692	-0.01%
2023/02/20	12	146.54	1	146.60	147.00	11	23,485	0.05%
2023/02/17	0	146.50	1	146.00	146.00	-1	23,860	0.00%
2023/02/16	2.1	147.05	7	147.64	148.00	-4.9	24,474	-0.02%
2023/02/15	5	147.70	0	0.00	146.50	5	25,323	0.02%
2023/02/14	0	0.00	1	146.50	149.00	-1	25,695	0.00%
2023/02/13	2	144.25	14	143.50	143.50	-12	25,862	-0.05%
2023/02/10	4.2	148.19	4.6	147.75	147.00	-0.4	26,416	0.00%
2023/02/09	1	150.50	4	150.00	150.00	-3	26,872	-0.01%
2023/02/08	2	151.25	2.5	151.50	151.50	-0.5	27,255	0.00%
2023/02/07	18.2	151.39	60.7	151.01	151.00	-42.5	27,677	-0.15%
2023/02/06	8.2	152.35	2.1	151.10	151.00	6.1	28,290	0.02%
2023/02/03	82	159.48	39	158.04	157.00	43	28,298	0.15%
2023/02/02	18.6	154.91	1.7	155.21	156.00	16.9	28,433	0.06%
2023/02/01	4	152.25	11.5	152.00	152.00	-7.5	28,501	-0.03%
2023/01/31	3.8	152.39	0	0.00	152.00	3.8	28,789	0.01%
2023/01/30	4	151.01	1.3	151.40	150.50	2.7	29,351	0.01%
2023/01/17	4.1	153.12	1	152.50	152.50	3.1	29,516	0.01%
2023/01/16	9	150.67	2	150.00	151.50	7	29,949	0.02%
2023/01/13	2	153.50	0	0.00	152.50	2	30,224	0.01%
2023/01/12	23	156.30	19	154.50	152.50	4	31,040	0.01%
2023/01/11	3	157.00	0	0.00	156.50	3	31,456	0.01%
2023/01/10	12	155.83	4	156.25	155.50	8	31,952	0.03%
2023/01/09	19	156.55	3.4	155.56	155.00	15.6	33,062	0.05%
2023/01/06	3.1	158.80	0	0.00	159.00	3.1	33,377	0.01%
2023/01/05	3.7	157.89	1.4	157.50	156.50	2.3	33,744	0.01%
2023/01/04	2.2	157.96	1	158.00	156.00	1.2	34,379	0.00%
2023/01/03	9	161.17	3	160.33	160.00	6	34,692	0.02%
2022/12/30	5.5	162.91	16	162.66	163.00	-10.5	34,774	-0.03%
2022/12/29	8	158.19	2.1	158.60	160.00	5.9	35,206	0.02%
2022/12/28	6	160.75	1	159.00	159.00	5	35,835	0.01%
2022/12/27	6.2	162.98	2.2	163.82	162.50	4	36,335	0.01%
2022/12/26	2.2	163.69	0	0.00	162.50	2.2	37,155	0.01%
2022/12/23	9	166.68	3	167.17	167.50	6	37,680	0.02%
2022/12/22	22	167.34	41	169.64	171.50	-19	37,869	-0.05%
2022/12/21	13.1	162.47	16	164.03	164.00	-2.9	37,883	-0.01%
2022/12/20	6	161.42	5.1	163.02	158.50	0.9	38,220	0.00%
2022/12/19	15	163.87	8	161.56	162.00	7	38,917	0.02%
2022/12/16	15.1	166.48	39	165.21	164.00	-23.9	39,083	-0.06%
2022/12/15	5	154.00	21.2	155.92	157.00	-16.2	38,991	-0.04%
2022/12/14	24	152.46	9	152.00	152.00	15	39,638	0.04%
2022/12/13	5	156.40	13.8	156.86	155.00	-8.8	40,008	-0.02%
2022/12/12	1	152.51	11	154.18	154.50	-10	40,766	-0.02%
2022/12/09	1	152.50	3	154.67	154.50	-2	41,625	0.00%
2022/12/08	12	150.62	13	149.96	151.00	-1	42,498	0.00%
2022/12/07	19	151.26	10	152.25	151.50	9	44,222	0.02%
2022/12/06	34.2	155.32	16	153.50	152.50	18.2	44,704	0.04%
2022/12/05	17	160.09	6.8	159.34	159.00	10.2	45,493	0.02%
2022/12/02	18	159.47	16	159.75	158.50	2	45,703	0.00%
2022/12/01	11	162.95	9	163.00	162.00	2	46,812	0.00%
2022/11/30	0	160.50	1	163.00	163.00	-1	46,930	0.00%
2022/11/29	1	157.99	1	161.00	161.00	0	47,245	0.00%
2022/11/28	24.2	159.53	2	157.50	157.50	22.2	47,987	0.05%
2022/11/25	18	161.11	27	162.46	160.50	-9	48,129	-0.02%
2022/11/24	10	160.00	15.3	156.41	161.00	-5.3	48,659	-0.01%
2022/11/23	4.1	152.76	10.3	153.33	153.50	-6.2	48,593	-0.01%
2022/11/22	0	0.00	13.8	150.33	150.50	-13.8	48,960	-0.03%
2022/11/21	7	148.50	39	148.96	147.50	-32	49,966	-0.06%
2022/11/18	13	151.00	18	152.17	150.50	-5	50,925	-0.01%
2022/11/17	23	154.89	12	154.79	154.00	11	52,546	0.02%
2022/11/16	5	154.40	7.3	155.14	154.50	-2.3	53,035	0.00%
2022/11/15	25	154.32	7	154.50	155.00	18	54,115	0.03%
2022/11/14	31	154.98	16.8	154.73	155.50	14.2	55,197	0.03%
2022/11/11	20.1	153.06	74	153.11	150.00	-53.9	56,578	-0.10%
2022/11/10	56	150.75	12.5	150.64	151.00	43.5	57,418	0.08%
2022/11/09	11	148.64	4	148.00	148.50	7	58,833	0.01%
2022/11/08	5	147.10	9	148.94	147.50	-4	59,257	-0.01%
2022/11/07	53	142.54	58.5	143.62	143.50	-5.5	59,292	-0.01%
2022/11/04	8	136.81	4	138.63	139.00	4	59,938	0.01%
2022/11/03	8	133.50	5	134.70	135.00	3	60,344	0.00%
2022/11/02	2	139.00	5	139.60	137.00	-3	61,818	0.00%
2022/11/01	14	137.54	13	137.23	135.00	1	62,196	0.00%
2022/10/31	17	135.21	17	137.00	137.50	0	62,743	0.00%
2022/10/28	18	140.42	4.5	137.39	137.50	13.5	62,905	0.02%
2022/10/27	3.5	138.43	9.7	140.56	142.50	-6.2	63,650	-0.01%
2022/10/26	4	135.38	8	138.31	139.00	-4	64,661	-0.01%
2022/10/25	0	0.00	4	138.00	139.00	-4	65,425	-0.01%
2022/10/24	0	0.00	2	137.50	137.50	-2	66,456	0.00%
2022/10/21	0	0.00	1	135.50	135.50	-1	67,585	0.00%
2022/10/20	6	135.17	4	136.25	137.00	2	67,859	0.00%
2022/10/19	2	143.00	17	145.59	144.00	-15	68,054	-0.02%
2022/10/18	3	142.33	16.8	142.67	141.00	-13.8	68,950	-0.02%
2022/10/17	37.1	140.66	26	138.96	140.00	11.1	69,802	0.02%
2022/10/14	3	149.00	18	150.86	152.50	-15	70,879	-0.02%
2022/10/13	2	145.25	1	144.50	144.50	1	71,431	0.00%
2022/10/12	21	148.45	7	147.86	147.00	14	73,758	0.02%
2022/10/11	4	154.63	4	156.25	156.00	0	74,873	0.00%
2022/10/07	7	155.64	5	155.50	155.50	2	76,526	0.00%
2022/10/06	12	150.83	2	154.25	155.50	10	79,300	0.01%
2022/10/05	0	0.00	15.3	155.71	155.50	-15.3	80,642	-0.02%
2022/10/04	11	151.09	5	150.80	150.50	6	82,828	0.01%
2022/10/03	9.2	151.23	7.2	149.90	149.50	2	84,746	0.00%
2022/09/30	7	140.71	13	144.79	146.00	-6	89,404	-0.01%
2022/09/29	10.4	147.61	11.4	147.27	144.00	-1	92,868	0.00%
2022/09/28	23.6	147.17	2.5	144.10	144.00	21.1	95,013	0.02%
2022/09/27	10	150.10	12	152.50	153.50	-2	96,326	0.00%
2022/09/26	8	150.19	9.4	147.65	145.50	-1.4	98,920	0.00%
2022/09/23	5	159.30	5	159.10	158.00	0	101,954	0.00%
2022/09/22	22.8	160.78	7.8	156.18	156.00	15	103,290	0.01%
2022/09/21	18.7	169.56	15	168.50	166.50	3.7	105,540	0.00%
2022/09/20	5	171.50	9.6	172.39	172.50	-4.6	106,936	0.00%
2022/09/19	18.6	177.24	6	179.58	169.00	12.6	109,423	0.01%
2022/09/06	20	80.80	61	80.65	80.80	-41	109,750	-0.04%
2022/09/05	15.5	80.09	80.7	80.33	80.00	-65.2	110,450	-0.06%
2022/09/02	57.8	82.28	18	84.36	79.70	39.8	111,134	0.04%
2022/09/01	20.3	86.79	22	86.94	86.20	-1.7	110,104	0.00%
2022/08/31	15	86.62	88.1	87.91	88.30	-73	111,154	-0.07%
2022/08/30	10.1	88.12	10	88.22	88.00	0.1	110,653	0.00%
2022/08/29	28.7	87.64	16	87.54	87.90	12.7	110,637	0.01%
2022/08/26	3	94.10	10	94.02	93.50	-7	110,403	-0.01%
2022/08/25	16	93.82	16	93.13	93.20	0	110,452	0.00%
2022/08/24	16.2	93.60	5	92.90	92.10	11.2	110,843	0.01%
2022/08/23	8	95.26	17	94.99	95.10	-9	111,196	-0.01%
2022/08/22	31.2	95.44	13.3	95.41	95.00	17.9	111,536	0.02%
2022/08/19	7	98.07	3	98.17	98.00	4	111,307	0.00%
2022/08/18	5	98.34	25	97.95	97.80	-20	111,482	-0.02%
2022/08/17	14.1	99.21	48.3	98.69	98.30	-34.3	111,900	-0.03%
2022/08/16	42	98.33	15	97.93	97.10	27	112,179	0.02%
2022/08/15	91.6	100.09	49.3	100.36	99.50	42.3	113,986	0.04%
2022/08/12	6	104.00	40.4	103.93	104.00	-34.4	113,201	-0.03%
2022/08/11	88	104.11	55	104.67	103.00	33	114,580	0.03%
2022/08/10	78.2	103.70	59	104.64	103.00	19.2	113,853	0.02%
2022/08/09	22	102.55	103	102.48	105.00	-81	113,610	-0.07%	大賣/
2022/08/08	86	100.43	39	99.62	101.00	47	113,561	0.04%
2022/08/05	10	97.82	68.5	97.68	99.20	-58.5	112,786	-0.05%
2022/08/04	13	93.38	17.6	92.62	94.00	-4.6	112,735	0.00%
2022/08/03	25	93.71	13	93.52	93.20	12	113,100	0.01%
2022/08/02	20.1	93.78	3	93.43	93.30	17.1	114,082	0.01%
2022/08/01	10.3	96.16	11	96.23	96.60	-0.7	114,967	0.00%
2022/07/29	21	95.50	85.3	95.72	95.50	-64.3	116,058	-0.06%
2022/07/28	26.3	92.98	6	92.58	92.00	20.3	116,037	0.02%
2022/07/27	26	93.27	100	93.55	94.00	-74	116,797	-0.06%
2022/07/26	33.1	91.58	28.5	92.03	91.70	4.6	116,958	0.00%
2022/07/25	97.5	91.66	21	91.92	92.10	76.5	117,984	0.06%
2022/07/22	106.2	94.59	97.5	95.13	94.20	8.7	117,754	0.01%	大買/
2022/07/21	39	92.01	53.1	91.88	93.00	-14.1	117,727	-0.01%
2022/07/20	16	91.04	13	91.39	89.70	3	116,996	0.00%
2022/07/19	70	90.79	89	91.55	91.60	-19	117,778	-0.02%
2022/07/18	17	89.62	20.3	89.35	89.30	-3.3	117,285	0.00%
2022/07/15	20	89.61	22	89.94	89.30	-2	117,712	0.00%
2022/07/14	28.1	90.09	39	89.44	90.60	-10.9	118,086	-0.01%
2022/07/13	13	89.09	28	88.85	87.10	-15	117,449	-0.01%
2022/07/12	45.8	88.00	27	86.72	86.10	18.8	116,723	0.02%
2022/07/11	16	92.52	106	92.18	92.30	-90	115,616	-0.08%	大賣/
2022/07/08	127.5	93.79	49	93.51	92.70	78.5	115,425	0.07%	大買/
2022/07/07	12	87.18	32	88.02	88.40	-20	114,229	-0.02%
2022/07/06	46	86.77	70	86.68	85.80	-24	113,418	-0.02%
2022/07/05	73.1	83.92	25	87.28	87.70	48.1	112,527	0.04%
2022/07/04	18	80.84	46	80.87	82.50	-28	110,875	-0.03%
2022/07/01	51	82.67	97.7	83.54	79.80	-46.7	109,978	-0.04%
2022/06/30	35.1	85.77	24	85.90	84.60	11.1	108,135	0.01%
2022/06/29	67.2	92.07	81	91.97	89.00	-13.8	106,524	-0.01%
2022/06/28	130	107.19	17	107.35	108.50	113	101,371	0.11%	大買/鉅額交易
2022/06/27	43.2	104.73	11	107.18	108.50	32.2	97,932	0.03%
2022/06/24	34.3	99.39	21.1	99.39	98.70	13.2	96,001	0.01%
2022/06/23	30.3	98.20	46	98.65	96.10	-15.7	95,217	-0.02%
2022/06/22	37	104.34	88.3	103.68	102.00	-51.3	94,380	-0.05%
2022/06/21	30.1	111.06	45	110.09	110.00	-14.9	91,420	-0.02%
2022/06/20	39.1	114.00	44	111.14	109.50	-4.9	90,332	-0.01%
2022/06/17	19.1	120.05	2	118.25	119.50	17.1	88,054	0.02%
2022/06/16	66.5	123.38	55.7	121.31	119.50	10.7	87,782	0.01%
2022/06/15	24.1	129.05	8	128.88	128.00	16.1	87,290	0.02%
2022/06/14	72	130.13	70	129.39	131.50	2	91,019	0.00%
2022/06/13	57.1	132.65	26	130.77	130.50	31.1	98,088	0.03%
2022/06/10	67.2	137.66	65	138.60	139.00	2.2	101,235	0.00%
2022/06/09	39	140.51	18	140.39	140.00	21	103,838	0.02%
2022/06/08	16	145.47	15	144.87	145.50	1	105,150	0.00%
2022/06/07	5.3	144.03	5	144.40	144.50	0.3	108,405	0.00%
2022/06/06	22	145.20	20	146.53	143.50	2	112,216	0.00%
2022/06/02	10	144.40	1	144.50	144.50	9	117,494	0.01%
2022/06/01	8.3	143.58	53	143.50	144.50	-44.7	122,507	-0.04%
2022/05/31	23.2	142.12	16	141.69	140.50	7.2	128,602	0.01%
2022/05/30	54	144.52	76.4	145.23	144.00	-22.4	130,969	-0.02%
2022/05/27	7	143.43	2	143.25	144.50	5	133,139	0.00%
2022/05/26	5	143.10	63	144.36	142.00	-58	135,923	-0.04%
2022/05/25	75	142.95	16	142.84	143.00	59	137,580	0.04%
2022/05/24	9	144.67	14	144.29	142.00	-5	140,648	0.00%
2022/05/23	33	144.83	65	142.45	144.00	-32	141,672	-0.02%
2022/05/20	9.1	136.88	23	136.78	135.00	-13.9	143,505	-0.01%
2022/05/19	79.2	133.60	29	133.67	136.00	50.2	146,445	0.03%
2022/05/18	15	137.60	15.2	137.57	137.50	-0.2	147,550	0.00%
2022/05/17	31.4	136.30	39	136.37	135.50	-7.6	148,465	-0.01%
2022/05/16	56	139.28	61	139.48	137.50	-5	148,528	0.00%
2022/05/13	12	143.13	14	143.21	143.50	-2	147,529	0.00%
2022/05/12	39.1	142.10	34.2	143.54	139.00	4.9	148,790	0.00%
2022/05/11	41.2	146.22	4	146.00	144.50	37.2	149,339	0.02%
2022/05/10	32.2	146.51	26	144.87	149.00	6.2	149,834	0.00%
2022/05/09	43	149.99	46	150.85	147.00	-3	149,854	0.00%
2022/05/06	34	152.90	20	151.38	154.00	14	151,677	0.01%
2022/05/05	78	153.59	15	153.23	152.50	63	151,966	0.04%
2022/05/04	64	151.55	100	151.96	151.50	-36	151,229	-0.02%
2022/05/03	69	144.66	54.1	145.51	146.50	14.9	151,034	0.01%
2022/04/29	42	143.86	41.1	144.57	145.00	0.9	152,395	0.00%
2022/04/28	34	140.19	38	139.29	138.00	-4	153,466	0.00%
2022/04/27	9.1	136.59	16.2	136.68	140.00	-7.1	153,629	0.00%
2022/04/26	5.2	140.18	14	140.79	139.00	-8.8	154,336	-0.01%
2022/04/25	55.2	140.67	16	139.91	139.50	39.2	154,956	0.03%
2022/04/22	7	145.00	81.1	146.64	147.50	-74.1	154,411	-0.05%
2022/04/21	69	146.28	89	145.60	145.50	-20	155,375	-0.01%
2022/04/20	68.1	143.80	31.1	144.06	143.50	37	155,690	0.02%
2022/04/19	23	141.48	16	141.81	141.50	7	156,662	0.00%
2022/04/18	25	138.98	56	140.78	138.00	-31	157,249	-0.02%
2022/04/15	4.1	140.15	25	139.76	141.50	-20.9	158,579	-0.01%
2022/04/14	70	141.18	43	140.55	138.00	27	159,052	0.02%
2022/04/13	2	137.25	41.1	138.67	140.00	-39.1	159,379	-0.02%
2022/04/12	37	133.42	4	134.25	134.50	33	158,970	0.02%
2022/04/11	24	136.77	20.1	136.98	136.00	3.9	158,820	0.00%
2022/04/08	12	133.83	31	134.74	135.50	-19	160,447	-0.01%
2022/04/07	43.3	129.77	27	129.41	128.50	16.3	160,256	0.01%
2022/04/06	31.2	134.35	4	133.63	133.50	27.2	160,346	0.02%
2022/04/01	16.1	137.11	14	136.25	138.50	2.1	161,153	0.00%
2022/03/31	6	134.75	20	135.25	135.00	-14	160,612	-0.01%
2022/03/30	31	135.02	26	135.23	135.00	5	160,879	0.00%
2022/03/29	31	136.15	11	136.68	135.00	20	160,807	0.01%
2022/03/28	18	131.31	12	130.17	133.00	6	160,703	0.00%
2022/03/25	76.3	135.37	145	136.66	132.50	-68.8	160,740	-0.04%	大賣/
2022/03/24	89.2	142.00	25	141.70	140.50	64.2	159,508	0.04%
2022/03/23	78.1	143.43	43.6	143.51	143.50	34.5	159,913	0.02%
2022/03/22	20.1	143.50	1.1	144.86	142.50	19	160,671	0.01%
2022/03/21	16	140.78	18.1	142.37	144.50	-2.1	161,414	0.00%
2022/03/18	66.1	141.86	14	141.46	141.00	52.1	162,524	0.03%
2022/03/17	76.2	143.26	45	142.39	146.50	31.2	161,352	0.02%
2022/03/16	181.2	151.32	207	151.87	143.00	-25.8	159,444	-0.02%	大買/大賣/
2022/03/15	165.5	161.15	239	163.12	158.00	-73.5	152,784	-0.05%	大買/大賣/
2022/03/14	260.6	163.97	179.2	164.22	164.50	81.4	151,725	0.05%	大買/大賣/
2022/03/11	62	157.41	71	157.13	160.00	-9	152,733	-0.01%
2022/03/10	214	160.28	180	159.90	156.00	34	153,533	0.02%	大買/大賣/
2022/03/09	339	152.46	369.1	153.43	156.00	-30.1	153,264	-0.02%	大買/大賣/
2022/03/08	229.3	148.97	171.2	149.69	147.00	58.1	154,489	0.04%	大買/大賣/
2022/03/07	133	155.48	256.1	159.20	151.00	-123.1	149,636	-0.08%	大買/大賣/鉅額交易
2022/03/04	320.1	164.17	472	164.28	159.00	-151.9	146,034	-0.10%	大買/大賣/鉅額交易
2022/03/03	179.1	155.68	217.1	156.52	160.50	-38	141,629	-0.03%	大買/大賣/
2022/03/02	305.1	151.98	223	151.85	151.50	82.1	141,292	0.06%	大買/大賣/
2022/03/01	231.1	148.31	297.1	148.14	150.50	-66	141,164	-0.05%	大買/大賣/
2022/02/25	127.2	145.47	75	146.00	143.50	52.2	138,574	0.04%	大買/
2022/02/24	62	141.73	113	144.84	141.50	-51	137,892	-0.04%	大賣/
2022/02/23	182	145.86	142.1	146.26	145.00	39.9	135,778	0.03%	大買/大賣/
2022/02/22	90	142.49	40	140.98	142.50	50	135,360	0.04%
2022/02/21	185.2	145.46	227.1	146.28	147.00	-41.9	132,479	-0.03%	大買/大賣/
2022/02/18	48.1	136.33	108.1	136.91	141.50	-60	130,913	-0.05%	大賣/
2022/02/17	93	135.11	94	135.44	133.50	-1	130,341	0.00%
2022/02/16	31.1	133.85	37	134.49	133.50	-6	130,324	0.00%
2022/02/15	69	131.52	86	132.09	132.00	-17	131,615	-0.01%
2022/02/14	76	132.55	48	133.55	130.00	28	135,142	0.02%
2022/02/11	39	133.26	43	133.73	131.50	-4	135,823	0.00%
2022/02/10	27	130.54	26	131.19	132.00	1	137,310	0.00%
2022/02/09	16.1	130.93	34.3	130.52	129.00	-18.3	141,333	-0.01%
2022/02/08	111.1	127.64	103.1	128.45	129.00	8	142,570	0.01%	大買/大賣/
2022/02/07	77	120.46	66	121.78	124.00	11	142,448	0.01%
2022/01/26	34	112.94	30.5	113.28	113.00	3.5	145,182	0.00%
2022/01/25	44.3	111.71	34	111.24	110.00	10.3	146,927	0.01%
2022/01/24	29.5	113.71	50	113.10	115.00	-20.5	147,622	-0.01%
2022/01/21	155.7	119.24	49	119.11	115.50	106.7	148,843	0.07%	大買/鉅額交易
2022/01/20	7.1	123.22	21	123.33	124.00	-14	147,911	-0.01%
2022/01/19	64.4	124.58	30	123.97	122.50	34.4	148,513	0.02%
2022/01/18	52.1	126.18	39.2	127.38	127.00	12.9	148,700	0.01%
2022/01/17	39.2	128.02	22	128.11	127.00	17.2	150,741	0.01%
2022/01/14	17.1	128.68	26	126.58	132.00	-9	151,250	-0.01%
2022/01/13	31.3	128.02	64.4	128.20	126.00	-33.1	150,441	-0.02%
2022/01/12	50.1	130.42	36	129.85	128.50	14.1	150,664	0.01%
2022/01/11	42.1	135.95	11	135.59	134.00	31.1	150,372	0.02%
2022/01/10	64.1	137.71	24	138.27	136.50	40.1	153,323	0.03%
2022/01/07	50	141.14	125	142.29	140.50	-75	153,391	-0.05%	大賣/
2022/01/06	28.1	142.78	32	142.59	143.00	-3.9	155,682	0.00%
2022/01/05	12	141.33	24	142.38	141.00	-12	157,420	-0.01%
2022/01/04	39.1	139.78	27	139.78	140.50	12.1	160,365	0.01%
2022/01/03	48.1	137.19	83.5	138.85	139.50	-35.5	161,661	-0.02%
2021/12/30	35	142.21	10	141.95	142.50	25	162,803	0.02%
2021/12/29	179	145.27	97	145.03	144.00	82	165,151	0.05%	大買/
2021/12/28	104.1	142.53	88.1	142.73	143.50	16	169,330	0.01%	大買/
2021/12/27	10	139.90	17	139.15	139.50	-7	172,634	0.00%
2021/12/24	20	139.38	6	139.83	139.00	14	177,210	0.01%
2021/12/23	7.1	139.92	26	140.19	139.00	-18.9	177,626	-0.01%
2021/12/22	24	140.75	4	140.88	140.00	20	178,829	0.01%
2021/12/21	24	138.31	16	140.28	141.50	8	180,705	0.00%
2021/12/20	35	139.84	5	138.60	139.00	30	182,485	0.02%
2021/12/17	12	141.83	15	142.37	140.50	-3	184,112	0.00%
2021/12/16	13	140.50	15	139.87	141.00	-2	183,615	0.00%
2021/12/15	24	136.25	20	136.75	138.00	4	183,159	0.00%
2021/12/14	63.1	135.98	138	136.89	133.00	-74.9	183,106	-0.04%	大賣/
2021/12/13	18	142.03	8	141.63	140.00	10	181,061	0.01%
2021/12/10	45.3	141.09	22.1	141.88	140.00	23.2	182,663	0.01%
2021/12/09	37	144.20	16	144.22	146.00	21	182,805	0.01%
2021/12/08	30.2	145.85	113	146.81	143.50	-82.8	183,955	-0.05%	大賣/
2021/12/07	144.1	144.34	162.5	142.86	144.00	-18.4	183,428	-0.01%	大買/大賣/
2021/12/06	96.3	138.64	83.1	139.15	141.00	13.2	181,188	0.01%
2021/12/03	124	134.93	166	135.39	133.50	-42	180,240	-0.02%	大買/大賣/
2021/12/02	230.1	130.25	226	129.80	133.00	4.1	181,513	0.00%	大買/大賣/
2021/12/01	56	124.98	19	124.63	124.50	37	179,276	0.02%
2021/11/30	63	123.98	96	124.16	124.50	-33	181,460	-0.02%
2021/11/29	94	120.93	164	122.07	120.00	-70	182,714	-0.04%	大賣/
2021/11/26	202	123.06	91.4	123.06	118.50	110.6	184,621	0.06%	大買/鉅額交易
2021/11/25	79.2	123.01	106	124.00	124.50	-26.8	183,392	-0.01%	大賣/
2021/11/24	35	119.93	29	119.47	120.00	6	181,941	0.00%
2021/11/23	29	120.62	31	119.97	119.50	-2	182,953	0.00%
2021/11/22	60.2	120.79	107	120.67	119.50	-46.8	184,329	-0.03%	大賣/
2021/11/19	51.4	117.93	38	117.70	117.00	13.4	185,580	0.01%
2021/11/18	116	119.05	34	120.13	119.00	82	189,398	0.04%	大買/
2021/11/17	44	117.20	17.2	117.81	117.00	26.8	192,811	0.01%
2021/11/16	88	116.68	93	117.44	119.50	-5	193,997	0.00%
2021/11/15	17	112.56	38.2	112.55	112.00	-21.2	196,466	-0.01%
2021/11/12	40.3	111.84	34	111.81	111.50	6.3	199,268	0.00%
2021/11/11	84	116.38	138	112.90	109.50	-54	198,947	-0.03%	大賣/
2021/11/10	141.5	123.10	77.1	120.93	120.00	64.4	197,060	0.03%	大買/
2021/11/09	118.7	122.50	91.1	122.99	122.00	27.7	197,592	0.01%	大買/
2021/11/08	126.2	117.97	210	118.92	124.00	-83.8	198,679	-0.04%	大買/大賣/
2021/11/05	77	110.53	126	111.79	114.00	-49	201,236	-0.02%	大賣/
2021/11/04	80	114.89	50	114.24	109.50	30	204,910	0.01%
2021/11/03	197	110.79	246.2	110.35	112.00	-49.2	206,410	-0.02%	大買/大賣/
2021/11/02	120	105.36	122	104.78	105.00	-2	209,357	0.00%	大買/大賣/
2021/11/01	94	102.23	67.1	102.92	100.50	26.9	210,903	0.01%
2021/10/29	70.1	98.41	116.1	98.62	99.50	-46	213,497	-0.02%	大賣/
2021/10/28	29	94.42	36	94.71	93.20	-7	219,262	0.00%
2021/10/27	44	93.48	18.1	93.42	92.80	25.9	228,121	0.01%
2021/10/26	20.1	95.36	31.9	95.60	95.10	-11.8	239,233	0.00%
2021/10/25	74	93.49	183.4	92.35	95.30	-109.4	246,483	-0.04%	大賣/鉅額交易
2021/10/22	220	90.10	192.8	90.25	89.20	27.2	254,186	0.01%	大買/大賣/
2021/10/21	47	93.08	31.3	92.92	92.20	15.7	260,530	0.01%
2021/10/20	14	92.98	26	93.46	91.40	-12	265,268	0.00%
2021/10/19	162.1	93.55	142	93.19	91.70	20.1	272,326	0.01%	大買/大賣/
2021/10/18	104.1	89.24	165.7	88.56	92.40	-61.6	280,299	-0.02%	大買/大賣/
2021/10/15	69	94.34	112	94.30	93.90	-43	286,315	-0.02%	大賣/
2021/10/14	100.2	95.84	36.2	95.59	95.30	64.1	284,975	0.02%
2021/10/13	47	93.96	55.1	93.90	92.90	-8.1	281,702	0.00%
2021/10/12	65.4	92.70	68.2	93.85	90.50	-2.8	279,732	0.00%
2021/10/08	35.1	101.43	36	101.44	100.00	-0.9	276,342	0.00%
2021/10/07	33.1	103.00	53.5	102.78	102.50	-20.4	276,157	-0.01%
2021/10/06	47.2	100.46	45	99.00	97.80	2.2	273,216	0.00%
2021/10/05	51.1	100.93	52	100.37	103.00	-0.9	270,476	0.00%
2021/10/04	110.4	105.83	48.2	105.15	102.50	62.2	266,654	0.02%	大買/
2021/10/01	128.3	116.07	37	114.32	113.50	91.3	262,828	0.03%	大買/
2021/09/30	78	124.29	62	124.25	126.00	16	258,955	0.01%
2021/09/29	43	123.48	30	123.52	123.00	13	266,397	0.00%
2021/09/28	84.2	126.37	33	126.11	125.50	51.2	272,286	0.02%
2021/09/27	205	135.53	228.2	133.70	131.50	-23.2	278,548	-0.01%	大買/大賣/
2021/09/24	124.1	131.01	150.2	132.47	134.00	-26.1	277,910	-0.01%	大買/大賣/
2021/09/23	4.1	128.62	21	128.71	127.50	-17	276,862	-0.01%
2021/09/22	36.1	125.09	6	125.50	125.00	30.1	278,003	0.01%
2021/09/17	19	127.47	44	127.78	128.00	-25	278,093	-0.01%
2021/09/16	19	124.55	10	124.65	124.00	9	278,408	0.00%
2021/09/15	38.1	122.83	26.1	123.67	124.50	12	279,439	0.00%
2021/09/14	93.2	127.80	52	127.26	123.50	41.2	279,133	0.01%
2021/09/13	46	133.96	30	134.75	132.00	16	278,137	0.01%
2021/09/10	62.1	131.40	129.1	132.31	133.50	-67	277,324	-0.02%	大賣/
2021/09/09	56	127.42	67	126.91	126.50	-11	276,395	0.00%
2021/09/08	93	127.11	88	125.55	126.00	5	282,336	0.00%
2021/09/07	89.2	125.04	148.5	126.04	128.00	-59.4	296,157	-0.02%	大賣/
2021/09/06	44.7	121.13	113.6	121.17	118.00	-68.9	300,566	-0.02%	大賣/
2021/09/03	96.2	125.48	70.1	125.67	125.50	26.1	306,502	0.01%
2021/09/02	116.1	128.29	113	128.79	129.50	3.1	310,347	0.00%	大買/大賣/
2021/09/01	101.4	130.39	41	129.35	128.50	60.4	315,029	0.02%	大買/
2021/08/31	43.8	137.83	12	138.25	136.00	31.8	315,876	0.01%
2021/08/30	65	142.78	11	141.82	140.00	54	324,773	0.02%
2021/08/27	61.1	141.93	38	141.41	141.00	23.1	330,529	0.01%
2021/08/26	29.1	141.07	23	142.54	142.50	6.1	337,701	0.00%
2021/08/25	179.1	142.54	167.1	142.95	144.00	12	346,126	0.00%	大買/大賣/
2021/08/24	93.1	143.20	66	142.32	140.00	27.1	351,799	0.01%
2021/08/23	101.1	140.52	188.1	142.25	144.00	-87	356,981	-0.02%	大買/大賣/
2021/08/20	67	131.31	98	131.65	132.50	-31	363,044	-0.01%
2021/08/19	134.3	133.02	77	132.17	128.00	57.3	368,882	0.02%	大買/
2021/08/18	35.1	127.03	164.2	130.45	136.00	-129.1	373,418	-0.03%	大賣/鉅額交易
2021/08/17	45.3	128.54	25	130.62	126.50	20.3	379,697	0.01%
2021/08/16	102	133.19	112	132.96	130.50	-10	389,123	0.00%	大買/大賣/
2021/08/13	117.1	135.74	164	136.71	130.50	-46.9	396,226	-0.01%	大買/大賣/
2021/08/12	224	134.64	217	134.44	137.00	7	405,746	0.00%	大買/大賣/
2021/08/11	404.4	134.45	318	137.01	132.00	86.4	407,695	0.02%	大買/大賣/
2021/08/10	273	142.12	211	144.62	139.50	62	403,656	0.02%	大買/大賣/
2021/08/09	208	143.91	208	144.06	142.50	0	405,351	0.00%	大買/大賣/
2021/08/06	90	144.34	163	144.82	142.00	-73	410,188	-0.02%	大賣/
2021/08/05	151.1	141.02	103	140.09	138.50	48.1	410,472	0.01%	大買/大賣/
2021/08/04	86.3	142.39	117	142.96	143.50	-30.7	413,241	-0.01%	大賣/
2021/08/03	153.1	141.93	140.2	141.46	141.00	12.9	422,017	0.00%	大買/大賣/
2021/08/02	194.2	132.05	246.1	132.39	141.50	-51.9	419,806	-0.01%	大買/大賣/
2021/07/30	346.2	143.63	184.3	139.12	132.00	161.9	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	117	138.11	150.2	138.42	144.50	-33.2	409,169	-0.01%	大買/大賣/
2021/07/28	144.1	124.57	163.4	125.32	131.50	-19.4	407,561	0.00%	大買/大賣/
2021/07/27	133.2	130.49	344.1	128.33	126.50	-210.9	407,672	-0.05%	大買/大賣/鉅額交易
2021/07/26	236	148.60	148	144.20	140.50	88	408,233	0.02%	大買/大賣/
2021/07/23	176	149.57	165.1	148.45	154.00	10.9	407,402	0.00%	大買/大賣/
2021/07/22	172.3	145.52	212.4	144.85	143.50	-40.1	404,660	-0.01%	大買/大賣/
2021/07/21	279.3	164.34	180	170.76	155.00	99.3	404,151	0.02%	大買/大賣/
2021/07/20	63.6	170.45	0	0.00	169.50	63.6	400,099	0.02%
2021/07/19	22.5	185.78	2	189.00	186.00	20.5	408,762	0.01%
2021/07/16	11.1	176.64	1.2	176.50	178.50	9.9	420,744	0.00%
2021/07/15	12.1	158.21	13.2	158.10	163.00	-1.1	426,675	0.00%
2021/07/14	15.1	148.70	100	150.83	148.50	-84.9	431,418	-0.02%
2021/07/13	3.7	166.09	9.9	175.20	165.00	-6.2	436,403	0.00%
2021/07/12	1.1	183.07	10.4	184.66	183.00	-9.3	440,608	0.00%
2021/07/09	25.7	188.57	13	192.00	187.00	12.7	444,332	0.00%
2021/07/08	7.3	198.93	218.3	187.33	207.50	-211	453,132	-0.05%	大賣/鉅額交易
2021/07/07	26.3	211.84	41	209.80	202.00	-14.7	458,714	0.00%
2021/07/06	189.3	226.66	213	226.26	224.00	-23.7	463,239	-0.01%	大買/大賣/
2021/07/05	156.5	209.00	172	212.18	217.00	-15.5	460,933	0.00%	大買/大賣/
2021/07/02	291.5	208.94	115	208.89	206.50	176.5	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	67.6	205.56	108.6	209.15	213.00	-41	454,472	-0.01%	大賣/
2021/06/30	29.2	188.21	87.4	191.57	197.00	-58.2	460,040	-0.01%
2021/06/29	81.1	179.59	66.1	179.01	179.50	15	463,620	0.00%
2021/06/28	25.1	170.89	36	172.67	176.00	-10.9	466,807	0.00%
2021/06/25	46.7	157.18	59.1	158.26	160.00	-12.3	467,678	0.00%
2021/06/24	40	145.73	49.2	146.91	152.00	-9.2	469,148	0.00%
2021/06/23	75.6	143.24	95.2	141.43	138.50	-19.5	470,103	0.00%
2021/06/22	51.4	155.49	50.3	156.09	153.50	1.2	472,134	0.00%
2021/06/21	81.1	149.90	40.4	146.33	152.00	40.7	474,523	0.01%
2021/06/18	69.3	139.28	21.5	138.17	140.00	47.8	481,844	0.01%
2021/06/17	245.3	133.65	179.1	132.69	136.50	66.1	486,053	0.01%	大買/大賣/
2021/06/16	301.8	139.70	238.6	139.95	133.50	63.2	482,407	0.01%	大買/大賣/
2021/06/15	192.1	131.13	137	133.17	136.00	55.1	469,049	0.01%	大買/大賣/
2021/06/11	220	119.87	359	120.42	124.00	-139	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	140.1	113.62	94	112.32	113.50	46.1	455,798	0.01%	大買/
2021/06/09	119	117.08	125	118.38	116.00	-6	452,231	0.00%	大買/大賣/
2021/06/08	130	114.34	51	114.76	115.50	79	447,647	0.02%	大買/
2021/06/07	168.3	110.80	176	112.45	110.50	-7.7	445,887	0.00%	大買/大賣/
2021/06/04	108.6	119.21	290.1	118.72	116.50	-181.5	437,397	-0.04%	大買/大賣/鉅額交易
2021/06/03	184.2	116.53	149	117.07	119.00	35.2	432,526	0.01%	大買/大賣/
2021/06/02	430.3	112.33	379	112.85	110.50	51.3	425,638	0.01%	大買/大賣/
2021/06/01	88	105.66	215.7	103.34	108.00	-127.7	416,036	-0.03%	大賣/鉅額交易
2021/05/31	413.1	101.31	406.7	100.71	98.60	6.4	408,878	0.00%	大買/大賣/
2021/05/28	377.1	91.04	349	93.34	96.40	28.1	400,305	0.01%	大買/大賣/
2021/05/27	146	87.93	144	87.95	87.70	2	393,426	0.00%	大買/大賣/
2021/05/26	192	83.85	180.1	84.27	85.60	11.9	387,304	0.00%	大買/大賣/
2021/05/25	247.2	85.47	136	85.54	82.40	111.2	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	193.3	87.58	215.2	87.05	86.40	-21.9	373,220	-0.01%	大買/大賣/
2021/05/21	177.2	81.88	251.4	82.02	84.70	-74.2	366,431	-0.02%	大買/大賣/
2021/05/20	226	78.21	193	79.22	77.00	33	363,426	0.01%	大買/大賣/
2021/05/19	168.1	74.73	99	74.79	76.30	69.1	353,990	0.02%	大買/
2021/05/18	64	67.16	54	68.85	69.40	10	354,300	0.00%
2021/05/17	180.2	66.57	72	65.69	63.10	108.2	355,083	0.03%	大買/鉅額交易
2021/05/14	175.1	73.67	120	72.97	70.10	55	348,929	0.02%	大買/大賣/
2021/05/13	144	79.05	289	78.34	77.50	-145	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	204	90.18	205	91.86	86.10	-1	339,909	0.00%	大買/大賣/
2021/05/11	284.1	95.32	305	95.32	95.60	-20.9	338,553	-0.01%	大買/大賣/
2021/05/10	149.1	90.75	414.6	89.62	93.50	-265.5	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	62	82.90	140	83.08	85.00	-78	325,581	-0.02%	大賣/
2021/05/06	115.1	82.26	137	82.60	81.10	-21.9	323,968	-0.01%	大買/大賣/
2021/05/05	126	78.71	96.1	79.24	79.90	29.9	320,740	0.01%	大買/
2021/05/04	536	86.63	113	80.60	78.00	423	317,797	0.13%	大買/大賣/鉅額交易
2021/05/03	266.4	84.60	319	84.62	86.60	-52.6	313,206	-0.02%	大買/大賣/
2021/04/29	75	76.65	69	76.11	79.00	6	311,289	0.00%
2021/04/28	219	78.38	155	79.11	76.80	64	313,044	0.02%	大買/大賣/
2021/04/27	208	78.90	90	79.18	77.50	118	314,226	0.04%	大買/鉅額交易
2021/04/26	71	73.75	167	75.22	76.80	-96	312,603	-0.03%	大賣/
2021/04/23	303	72.04	200	70.74	69.90	103	315,745	0.03%	大買/大賣/鉅額交易
2021/04/22	335.1	78.39	309.1	78.34	72.90	26	315,593	0.01%	大買/大賣/
2021/04/21	161	72.12	235	72.42	75.90	-74	308,666	-0.02%	大買/大賣/
2021/04/20	279	68.58	151.1	68.61	69.00	127.9	309,304	0.04%	大買/大賣/鉅額交易
2021/04/19	226	67.48	254	67.93	68.00	-28	313,097	-0.01%	大買/大賣/
2021/04/16	329	61.46	396	61.56	63.30	-67	312,672	-0.02%	大買/大賣/
2021/04/15	103.5	59.43	92	59.68	59.00	11.5	316,287	0.00%	大買/
2021/04/14	168	58.04	150.4	58.48	59.90	17.6	324,475	0.01%	大買/大賣/
2021/04/13	194.3	56.55	74.1	56.76	56.90	120.1	323,391	0.04%	大買/鉅額交易
2021/04/12	20	54.21	158	54.31	55.00	-138	325,158	-0.04%	大賣/鉅額交易
2021/04/09	155	50.82	99	50.60	50.00	56	327,887	0.02%	大買/
2021/04/08	278	51.52	468	51.68	52.30	-190	328,861	-0.06%	大買/大賣/鉅額交易
2021/04/07	361.5	50.43	407	50.11	50.50	-45.5	330,502	-0.01%	大買/大賣/
2021/04/06	343.5	49.06	115	48.34	49.50	228.5	339,217	0.07%	大買/大賣/鉅額交易
2021/04/01	231.1	47.55	444	47.47	47.90	-212.9	334,420	-0.06%	大買/大賣/鉅額交易
2021/03/31	244	46.22	158	46.12	45.50	86	335,169	0.03%	大買/大賣/
2021/03/30	77	44.01	152	44.47	43.80	-75	332,613	-0.02%	大賣/
2021/03/29	171	44.39	111	43.90	43.80	60	334,642	0.02%	大買/大賣/
2021/03/26	58	42.71	100	43.00	43.05	-42	338,151	-0.01%
2021/03/25	149	42.31	226.1	42.66	41.70	-77.1	342,399	-0.02%	大買/大賣/
2021/03/24	157	43.43	108	43.36	43.70	49	344,151	0.01%	大買/大賣/
2021/03/23	130	44.94	182	43.79	42.75	-52	341,620	-0.02%	大買/大賣/
2021/03/22	118	45.26	550	44.92	45.85	-432	335,637	-0.13%	大買/大賣/鉅額交易
2021/03/19	275	42.21	341	41.69	41.70	-66	335,053	-0.02%	大買/大賣/
2021/03/18	102	40.46	127.1	40.80	41.65	-25	336,025	-0.01%	大買/大賣/
2021/03/17	110	40.26	140	39.95	40.10	-30	338,081	-0.01%	大買/大賣/
2021/03/16	140.1	39.56	181.1	39.70	39.60	-41	340,095	-0.01%	大買/大賣/
2021/03/15	212	39.54	142	39.56	40.00	70	343,638	0.02%	大買/大賣/
2021/03/12	210	38.95	33	38.94	38.80	177	346,068	0.05%	大買/鉅額交易
2021/03/11	79	38.68	130	39.26	38.15	-51	345,247	-0.01%	大賣/
2021/03/10	36.1	38.44	78	38.51	38.05	-42	343,580	-0.01%
2021/03/09	33	37.35	163	37.71	38.40	-130	342,793	-0.04%	大賣/鉅額交易
2021/03/08	124.5	37.49	77	38.22	37.35	47.5	342,626	0.01%	大買/
2021/03/05	31	37.33	20	37.45	37.30	11	343,254	0.00%
2021/03/04	18	37.28	11	37.59	37.30	7	344,270	0.00%
2021/03/03	48	36.98	69	37.32	38.05	-21	345,435	-0.01%
2021/03/02	306	38.42	148	38.69	36.50	158	347,418	0.05%	大買/大賣/鉅額交易
2021/02/26	49	37.13	261	38.08	37.95	-212	346,878	-0.06%	大賣/鉅額交易
2021/02/25	225	37.85	53	37.44	37.65	172	346,065	0.05%	大買/鉅額交易
2021/02/24	82	37.51	30	36.97	36.75	52	346,653	0.02%
2021/02/23	48	39.19	74.2	39.17	38.35	-26.2	345,278	-0.01%
2021/02/22	113	39.48	189.8	39.21	39.40	-76.8	343,575	-0.02%	大買/大賣/
2021/02/19	61	36.90	28	37.46	36.85	33	341,444	0.01%
2021/02/18	460	37.84	351	38.06	37.45	109	340,564	0.03%	大買/大賣/鉅額交易
2021/02/17	127	36.14	304	35.46	36.70	-177	334,836	-0.05%	大買/大賣/鉅額交易
2021/02/05	116	33.70	14	33.74	33.70	102	333,779	0.03%	大買/鉅額交易
2021/02/04	44	33.74	34.1	33.72	33.95	9.9	333,977	0.00%
2021/02/03	74	34.02	90	34.34	33.55	-16	335,365	0.00%
2021/02/02	159	33.48	293	33.67	34.10	-134	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	35	31.14	34	31.19	31.20	1	332,819	0.00%
2021/01/29	176	32.70	11	32.40	31.20	165	331,287	0.05%	大買/鉅額交易
2021/01/28	58.5	32.42	47	33.16	33.20	11.5	329,188	0.00%
2021/01/27	106	33.07	15	33.45	32.45	91	326,737	0.03%	大買/
2021/01/26	49	34.01	61	33.77	33.65	-12	324,290	0.00%
2021/01/25	136.5	35.81	240	35.82	35.35	-103.5	321,731	-0.03%	大買/大賣/鉅額交易
2021/01/22	366	34.04	355	34.10	35.00	11	317,020	0.00%	大買/大賣/
2021/01/21	48.5	32.17	57.5	32.30	32.10	-9	311,919	0.00%
2021/01/20	70	31.03	68	31.46	30.45	2	307,578	0.00%
2021/01/19	111.1	33.07	150	35.25	32.00	-38.9	301,961	-0.01%	大買/大賣/
2021/01/18	194	33.79	188	33.16	34.00	6	298,582	0.00%	大買/大賣/
2021/01/15	228.1	34.72	613	34.30	34.25	-384.9	291,543	-0.13%	大買/大賣/鉅額交易
2021/01/14	101	38.61	39	38.73	38.05	62	282,872	0.02%	大買/
2021/01/13	127.6	38.03	38.1	38.09	37.45	89.5	277,868	0.03%	大買/
2021/01/12	103.6	39.60	69	40.83	38.55	34.6	271,214	0.01%	大買/
2021/01/11	835.3	42.24	374	41.85	42.65	461.3	263,335	0.18%	大買/大賣/鉅額交易
2021/01/08	393	40.01	101	39.38	40.30	292	258,827	0.11%	大買/大賣/鉅額交易
2021/01/07	139	39.44	760	39.79	38.45	-621	251,081	-0.25%	大買/大賣/鉅額交易
2021/01/06	103	44.31	246	45.28	42.55	-143	239,427	-0.06%	大買/大賣/鉅額交易
2021/01/05	600	44.95	255	45.12	45.50	345	232,855	0.15%	大買/大賣/鉅額交易
2021/01/04	124	43.39	338	42.81	44.75	-214	225,311	-0.09%	大買/大賣/鉅額交易
2020/12/31	537	39.56	298	39.43	40.70	239	217,707	0.11%	大買/大賣/鉅額交易
2020/12/30	47	38.13	117	37.87	38.20	-70	211,301	-0.03%	大賣/
2020/12/29	204.5	38.66	126	38.37	38.35	78.5	206,347	0.04%	大買/大賣/
2020/12/28	64	35.70	544	34.89	36.75	-480	193,655	-0.25%	大賣/鉅額交易
2020/12/25	833	33.22	244	33.05	33.45	589	191,484	0.31%	大買/大賣/鉅額交易
2020/12/24	264	31.20	318.4	31.35	31.00	-54.4	186,562	-0.03%	大買/大賣/
2020/12/23	26	29.85	104	30.29	30.70	-78	184,624	-0.04%	大賣/
2020/12/22	101	31.72	112.5	31.64	30.20	-11.5	182,936	-0.01%	大買/大賣/
2020/12/21	550	31.18	644.4	31.55	32.55	-94.4	178,077	-0.05%	大買/大賣/
2020/12/18	68	30.46	595.3	30.34	30.60	-527.3	174,642	-0.30%	大賣/鉅額交易
2020/12/17	53.5	29.58	23	29.45	29.50	30.5	169,195	0.02%
2020/12/16	1,067.5	29.74	591	29.85	29.65	476.5	168,328	0.28%	大買/大賣/鉅額交易
2020/12/15	183	29.76	141	29.75	28.65	42	165,748	0.03%	大買/大賣/
2020/12/14	94.8	28.84	85.9	28.81	29.45	8.9	161,575	0.01%
2020/12/11	278	27.43	291	27.69	27.15	-13	159,719	-0.01%	大買/大賣/
2020/12/10	56.5	28.65	290	28.71	28.90	-233.5	156,348	-0.15%	大賣/鉅額交易
2020/12/09	331	28.08	539	27.53	28.50	-208	157,119	-0.13%	大買/大賣/鉅額交易
2020/12/08	528	26.64	1,032.8	26.51	26.65	-504.8	154,716	-0.33%	大買/大賣/鉅額交易
2020/12/07	101	24.47	20	23.98	24.25	81	149,613	0.05%	大買/
2020/12/04	87	24.29	22	24.47	24.20	65	148,675	0.04%
2020/12/03	38	24.76	19	24.88	24.75	19	148,725	0.01%
2020/12/02	72	24.52	22	24.73	24.65	50	150,359	0.03%
2020/12/01	47	24.18	33.3	24.54	24.30	13.7	149,880	0.01%
2020/11/30	1,078	25.18	528	25.37	24.70	550	148,944	0.37%	大買/大賣/鉅額交易
2020/11/27	539	24.99	34	24.78	25.10	505	147,374	0.34%	大買/鉅額交易
2020/11/26	34	24.44	23	24.46	24.65	11	146,402	0.01%
2020/11/25	42	23.95	32	24.00	23.85	10	145,358	0.01%
2020/11/24	67	23.52	53	23.68	23.15	14	142,622	0.01%
2020/11/23	30	23.24	518	23.01	23.45	-488	141,379	-0.35%	大賣/鉅額交易
2020/11/20	1,066	22.44	653.8	22.37	22.55	412.2	141,017	0.29%	大買/大賣/鉅額交易
2020/11/19	24	22.17	45	21.98	21.95	-21	142,743	-0.01%
2020/11/18	647	22.33	243.8	21.94	22.50	403.2	140,647	0.29%	大買/大賣/鉅額交易
2020/11/17	93	21.04	48.4	20.85	21.10	44.6	137,819	0.03%
2020/11/16	14	20.45	22	20.42	20.50	-8	138,620	-0.01%
2020/11/13	24	20.07	21	20.16	20.10	3	139,438	0.00%
2020/11/12	217	19.69	311	19.65	19.50	-94	138,375	-0.07%	大買/大賣/
2020/11/11	132	19.96	252	19.37	20.20	-120	138,779	-0.09%	大買/大賣/鉅額交易
2020/11/10	132	20.49	23	20.27	19.95	109	137,101	0.08%	大買/鉅額交易
2020/11/09	213	21.60	216.4	21.73	21.70	-3.4	131,851	0.00%	大買/大賣/
2020/11/06	242	19.95	341	19.99	20.35	-99	128,364	-0.08%	大買/大賣/
2020/11/05	16	19.86	221	19.97	19.80	-205	127,834	-0.16%	大賣/鉅額交易
2020/11/04	111	19.59	251	19.56	19.80	-140	126,762	-0.11%	大買/大賣/鉅額交易
2020/11/03	27	19.21	16	19.35	19.25	11	125,533	0.01%
2020/11/02	202	19.27	105	19.36	19.20	97	124,190	0.08%	大買/大賣/
2020/10/30	13	19.25	35	18.88	18.90	-22	121,735	-0.02%
2020/10/29	121	18.74	100	18.70	18.95	21	119,885	0.02%	大買/
2020/10/28	95	19.05	153.6	19.32	18.80	-58.6	117,910	-0.05%	大賣/
2020/10/27	16	19.68	19	19.56	19.65	-3	115,403	0.00%
2020/10/26	286	19.56	306	19.67	19.80	-20	113,934	-0.02%	大買/大賣/
2020/10/23	113	18.69	144	18.08	18.60	-31	109,416	-0.03%	大買/大賣/
2020/10/22	2	17.73	11	17.95	17.90	-9	106,951	-0.01%
2020/10/21	106	17.99	0	0.00	17.85	106	106,336	0.10%	大買/鉅額交易
2020/10/20	62	17.75	68	17.90	17.95	-6	105,733	-0.01%
2020/10/19	9	17.96	18	17.83	17.85	-9	104,644	-0.01%
2020/10/16	205	17.70	210	17.55	17.65	-5	103,316	0.00%	大買/大賣/
2020/10/15	103	17.40	130	17.43	17.50	-27	101,167	-0.03%	大買/大賣/
2020/10/14	2	16.85	227	17.07	17.15	-225	99,905	-0.23%	大賣/鉅額交易
2020/10/13	363	16.91	281	17.05	17.00	82	98,781	0.08%	大買/大賣/
2020/10/12	50	16.40	10	16.30	16.30	40	96,201	0.04%
2020/10/08	0	0.00	16	16.50	16.65	-16	95,101	-0.02%
2020/10/07	57	16.64	25	16.62	16.65	32	94,341	0.03%
2020/10/06	0	0.00	6	16.33	16.45	-6	93,537	-0.01%
2020/10/05	81	16.31	68	16.17	16.45	13	92,554	0.01%
2020/09/30	15	15.88	62	15.75	15.85	-47	90,775	-0.05%
2020/09/29	10	15.75	51	15.76	15.45	-41	89,783	-0.05%
2020/09/28	58	15.36	5	15.42	15.55	53	88,723	0.06%
2020/09/25	322	15.51	289	15.19	15.40	33	88,039	0.04%	大買/大賣/
2020/09/24	51	15.02	22	14.87	14.80	29	85,793	0.03%
2020/09/23	32	15.16	101	15.35	15.20	-69	83,579	-0.08%	大賣/
2020/09/22	26	15.94	0	0.00	15.80	26	79,654	0.03%
2020/09/21	138	15.79	21	15.96	15.80	117	78,597	0.15%	大買/鉅額交易
2020/09/18	23	16.00	1	16.25	16.05	22	77,335	0.03%
2020/09/17	24	16.21	6	16.35	16.10	18	76,254	0.02%
2020/09/16	344	16.15	279.1	16.01	16.10	64.9	74,588	0.09%	大買/大賣/
2020/09/15	125	16.72	102	16.80	16.90	23	71,108	0.03%	大買/大賣/
2020/09/14	401	17.18	384	16.82	16.50	17	69,318	0.02%	大買/大賣/
2020/09/11	286	17.90	413.1	18.11	17.70	-127.1	64,199	-0.20%	大買/大賣/鉅額交易
2020/09/10	3	19.15	2	19.00	19.05	1	60,379	0.00%
2020/09/09	105	18.75	74	18.79	19.00	31	59,235	0.05%	大買/
2020/09/08	38	18.99	1	18.80	18.70	37	57,847	0.06%
2020/09/07	228	19.38	331	19.39	18.80	-103	55,986	-0.18%	大買/大賣/鉅額交易
2020/09/04	25	18.31	44	17.99	18.80	-19	52,869	-0.04%
2020/09/03	2	17.53	18	17.81	18.20	-16	51,321	-0.03%
2020/09/02	9	17.41	8	17.41	17.60	1	49,450	0.00%
2020/09/01	11	17.05	5	17.03	17.20	6	48,390	0.01%
2020/08/31	66	17.16	6	17.33	17.40	60	46,838	0.13%
2020/08/28	16	16.41	57	16.50	16.35	-41	43,576	-0.09%
2020/08/27	5	16.30	39.6	16.26	16.25	-34.6	42,409	-0.08%
2020/08/26	4	16.28	8	16.52	16.45	-4	41,223	-0.01%
2020/08/25	12	16.33	80	16.03	16.30	-68	39,046	-0.17%
2020/08/24	2	15.05	23.7	15.25	15.20	-21.7	34,943	-0.06%
2020/08/21	61	15.36	56	15.33	15.20	5	34,183	0.01%
2020/08/20	240	14.80	100.7	14.79	15.00	139.3	32,488	0.43%	大買/鉅額交易
2020/08/19	27	15.59	57	15.36	15.40	-30	29,075	-0.10%
2020/08/18	69	15.10	24	15.20	15.20	45	26,709	0.17%
2020/08/17	129	14.31	26	14.74	14.90	103	23,874	0.43%	大買/鉅額交易
2020/08/14	7	13.07	67	13.43	13.55	-60	21,723	-0.28%
2020/08/12	9	12.05	4	12.08	12.20	5	18,795	0.03%
2020/08/11	11	12.45	1	12.55	12.45	10	18,327	0.05%
2020/08/10	12	11.99	22	12.08	12.50	-10	16,859	-0.06%
2020/08/07	2	11.40	70	11.36	11.40	-68	15,756	-0.43%
2020/08/06	2	11.25	2	11.20	11.15	0	15,304	0.00%
2020/07/31	12	11.14	2	11.15	11.00	10	15,225	0.07%
2020/07/27	4	10.95	4	10.90	10.80	0	15,648	0.00%
2020/07/23	5	10.80	0	0.00	10.85	5	16,104	0.03%
2020/07/17	2	11.10	2	10.95	10.85	0	16,106	0.00%
2020/07/16	0	0.00	1	10.95	11.05	-1	16,385	-0.01%
2020/07/14	5	10.70	0	0.00	10.70	5	16,443	0.03%
2020/07/13	0	0.00	1	10.85	10.80	-1	16,520	-0.01%
2020/07/10	12	10.82	2	10.90	10.75	10	16,836	0.06%
2020/07/09	2	11.15	12	11.10	11.05	-10	16,775	-0.06%
2020/07/08	2	11.25	7	11.20	11.15	-5	16,764	-0.03%
2020/07/06	13	11.05	0	0.00	11.15	13	16,800	0.08%
2020/07/03	2	11.15	8	11.15	11.15	-6	16,619	-0.04%
2020/06/30	2	10.90	2	10.80	10.75	0	16,528	0.00%
2020/06/24	10	10.75	0	0.00	10.75	10	16,690	0.06%
2020/06/23	2	10.85	2	10.70	10.75	0	16,845	0.00%
2020/06/22	23	10.75	10	10.75	10.75	13	16,764	0.08%
2020/06/18	9	10.99	0	0.00	11.00	9	16,660	0.05%
2020/06/16	2	11.20	8	11.20	11.25	-6	16,725	-0.04%
2020/06/15	10	10.75	0	0.00	10.75	10	16,923	0.06%
2020/06/11	10.1	11.05	0	0.00	10.95	10.1	17,309	0.06%
2020/06/09	1	11.45	11	11.35	11.30	-10	17,670	-0.06%
2020/06/08	6	11.44	1	11.45	11.35	5	17,874	0.03%
2020/06/05	2	11.45	7	11.34	11.40	-5	17,760	-0.03%
2020/06/03	10	11.30	1	11.25	11.30	9	17,902	0.05%
2020/06/02	0	0.00	12.4	11.18	11.25	-12.4	17,855	-0.07%
2020/06/01	3	11.13	8	11.30	11.20	-5	18,068	-0.03%
2020/05/29	10	10.80	0	0.00	10.90	10	17,956	0.06%
2020/05/28	22	10.91	16	11.14	10.90	6	17,750	0.03%
2020/05/25	2	10.80	2	10.75	10.75	0	17,480	0.00%
2020/05/21	17	11.00	13	11.00	11.00	4	17,444	0.02%
2020/05/19	0	0.00	12	10.75	10.70	-12	16,592	-0.07%
2020/05/18	0	0.00	1	10.65	10.70	-1	16,605	-0.01%
2020/05/14	1	10.35	0	0.00	10.35	1	16,696	0.01%
2020/05/13	0	0.00	3	10.55	10.60	-3	16,592	-0.02%
2020/05/12	20	10.55	0	0.00	10.50	20	16,654	0.12%
2020/05/06	0	0.00	2	10.50	10.55	-2	16,635	-0.01%
2020/05/04	10	10.75	0	0.00	10.75	10	16,637	0.06%
2020/04/30	2	11.08	0	0.00	11.10	2	16,615	0.01%
2020/04/29	0	0.00	12	10.84	10.70	-12	16,169	-0.07%
2020/04/28	5	10.45	23	10.60	10.55	-18	15,964	-0.11%
2020/04/27	0	0.00	2	10.20	10.20	-2	16,250	-0.01%
2020/04/24	2	9.99	0	0.00	9.94	2	16,289	0.01%
2020/04/21	9	10.01	1	9.84	9.88	8	16,366	0.05%
2020/04/20	15	10.10	0	0.00	10.10	15	16,196	0.09%
2020/04/17	1	10.30	0	0.00	10.25	1	16,085	0.01%
2020/04/16	5	10.25	0	0.00	10.30	5	16,326	0.03%
2020/04/15	32	10.41	0	0.00	10.35	32	16,298	0.20%
2020/04/14	11	10.20	11	10.15	10.15	0	15,993	0.00%
2020/04/10	0	0.00	5	10.20	10.20	-5	16,231	-0.03%
2020/04/09	1	10.25	0	0.00	10.25	1	16,548	0.01%
2020/04/08	0	0.00	26	9.58	9.66	-26	16,231	-0.16%
2020/04/07	5	9.31	0	0.00	9.26	5	16,073	0.03%
2020/04/01	1	9.12	0	0.00	9.10	1	15,850	0.01%
2020/03/31	2	9.21	0	0.00	9.25	2	15,718	0.01%
2020/03/30	1	9.10	0	0.00	9.23	1	15,543	0.01%
2020/03/27	2	9.62	0	0.00	9.40	2	15,373	0.01%
2020/03/24	0	0.00	24	9.62	9.44	-24	14,981	-0.16%
2020/03/20	0	0.00	15	9.43	9.60	-15	14,994	-0.10%
2020/03/19	0	0.00	30	9.27	9.20	-30	14,834	-0.20%
2020/03/18	0	0.00	8	9.49	9.50	-8	14,626	-0.05%
2020/03/17	0	0.00	25	9.45	9.42	-25	14,397	-0.17%
2020/03/16	7	10.17	537	10.15	9.86	-530	14,019	-3.78%	大賣/鉅額交易
2020/03/13	16	10.34	10	10.35	10.45	6	13,652	0.04%
2020/03/12	15	11.16	1	11.40	11.10	14	13,317	0.11%
2020/03/11	5	11.60	1	11.60	11.55	4	13,052	0.03%
2020/03/10	6	11.54	0	0.00	11.70	6	13,299	0.05%
2020/03/06	0	0.00	10	11.60	11.70	-10	12,639	-0.08%
2020/03/03	0	0.00	10	11.40	11.40	-10	12,316	-0.08%
2020/02/26	0	0.00	5	11.70	11.60	-5	12,284	-0.04%
2020/02/25	0	0.00	20	11.70	11.70	-20	12,308	-0.16%
2020/02/24	0	0.00	5	11.65	11.55	-5	12,302	-0.04%
2020/02/20	6	11.81	0	0.00	11.85	6	12,626	0.05%
2020/02/19	1	12.00	0	0.00	11.95	1	12,545	0.01%
2020/02/18	5	11.80	0	0.00	11.80	5	12,318	0.04%
2020/02/17	20	11.55	0	0.00	11.55	20	12,340	0.16%
2020/02/14	0	0.00	1	11.75	11.75	-1	12,177	-0.01%
2020/02/13	0	0.00	10	11.90	11.90	-10	12,232	-0.08%
2020/02/05	0	0.00	8	11.70	11.70	-8	13,176	-0.06%
2020/02/04	13	11.48	0	0.00	11.60	13	13,085	0.10%
2020/02/03	0	0.00	0.3	11.55	11.45	-0.3	13,083	0.00%
2020/01/31	10	11.70	0	0.00	11.75	10	13,329	0.08%
2020/01/30	2.4	12.11	0	0.00	11.80	2.4	13,347	0.02%
2020/01/20	0	0.00	10	13.10	12.95	-10	13,050	-0.08%
2020/01/16	0	0.00	2	13.05	13.00	-2	13,165	-0.02%
2020/01/14	0	0.00	1	13.20	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	50	13.15	13.15	-50	13,087	-0.38%
2020/01/06	3	13.10	0	0.00	13.00	3	12,401	0.02%
2020/01/03	0	0.00	33.1	12.91	13.00	-33.1	12,096	-0.27%
2019/12/24	0	0.00	2	12.50	12.50	-2	11,905	-0.02%
2019/12/23	2	12.55	7	12.48	12.55	-5	11,986	-0.04%
2019/12/20	0	0.00	4	12.50	12.40	-4	11,969	-0.03%
2019/12/19	0	0.00	0.1	12.50	12.50	-0.1	12,072	0.00%
2019/12/18	5	12.45	35	12.70	12.65	-30	11,984	-0.25%
2019/12/16	0	0.00	1	12.45	12.45	-1	11,701	-0.01%
2019/12/13	2	12.30	3	12.30	12.40	-1	11,696	-0.01%
2019/12/10	2	12.30	7	12.29	12.25	-5	11,682	-0.04%
2019/12/06	0	0.00	28	12.30	12.25	-28	11,693	-0.24%
2019/12/05	6	12.30	0	0.00	12.35	6	11,600	0.05%
2019/12/04	5	12.35	0	0.00	12.35	5	11,313	0.04%
2019/12/02	5	12.30	0	0.00	12.30	5	11,381	0.04%
2019/11/29	22	12.45	0	0.00	12.40	22	11,292	0.19%
2019/11/27	0	0.00	1	12.55	12.55	-1	11,136	-0.01%
2019/11/26	56	12.42	0	0.00	12.50	56	10,997	0.51%
2019/11/25	41	12.38	0	0.00	12.35	41	10,860	0.38%
2019/11/22	10	12.40	0	0.00	12.40	10	10,857	0.09%
2019/11/21	15.8	12.50	0	0.00	12.55	15.8	10,902	0.14%
2019/11/20	28	12.33	0	0.00	12.85	28	10,885	0.26%
2019/11/19	10	12.50	2	12.50	12.50	8	10,607	0.08%
2019/11/18	5	12.40	0	0.00	12.50	5	10,589	0.05%
2019/11/06	0	0.00	1	12.70	12.80	-1	11,286	-0.01%
2019/11/05	24	12.40	0	0.00	12.65	24	11,154	0.22%
2019/11/04	0	0.00	41	12.75	12.80	-41	10,738	-0.38%
2019/11/01	10	12.50	0	0.00	12.50	10	10,651	0.09%
2019/10/30	0	0.00	1	12.50	12.60	-1	11,159	-0.01%
2019/10/29	3	12.78	0	0.00	12.70	3	10,954	0.03%
2019/10/28	1	13.20	1	13.15	13.05	0	11,109	0.00%
2019/10/25	1	13.10	1	13.25	13.20	0	11,122	0.00%
2019/10/07	1	12.80	1	12.80	12.75	0	12,237	0.00%
2019/10/03	2	12.80	0	0.00	12.70	2	12,315	0.02%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/09/27	1	13.15	1	13.10	13.00	0	12,493	0.00%
2019/09/24	0	0.00	1.9	13.08	13.05	-1.9	13,149	-0.01%
2019/09/18	0	0.00	16	13.15	13.10	-16	13,170	-0.12%
2019/09/17	0	0.00	8	12.95	13.05	-8	13,234	-0.06%
2019/09/12	8	13.25	0	0.00	13.30	8	13,412	0.06%
2019/09/11	0	0.00	10	13.05	13.10	-10	13,369	-0.07%
2019/09/10	0	0.00	20	13.20	13.15	-20	13,246	-0.15%
2019/09/06	0	0.00	70	13.15	13.15	-70	13,126	-0.53%
2019/09/05	0	0.00	1	13.05	13.05	-1	13,032	-0.01%
2019/09/04	0	0.00	0.1	12.85	12.90	-0.1	12,923	0.00%
2019/08/28	10	12.75	0	0.00	12.75	10	12,884	0.08%
2019/08/27	10	12.65	0	0.00	12.65	10	12,898	0.08%
2019/08/26	0.7	12.55	11	12.64	12.55	-10.3	12,879	-0.08%
2019/08/23	1	12.75	0	0.00	12.90	1	12,875	0.01%
2019/08/22	3	12.65	13	12.70	12.70	-10	12,850	-0.08%
2019/08/21	10	12.55	0	0.00	12.50	10	12,911	0.08%
2019/08/20	0	0.00	2	12.50	12.50	-2	12,885	-0.02%
2019/08/19	0	0.00	0.5	12.50	12.45	-0.5	12,849	0.00%
2019/08/16	30	12.43	20	12.50	12.65	10	12,780	0.08%
2019/08/14	0	0.00	30	13.20	12.90	-30	12,447	-0.24%
2019/08/13	10	13.15	0	0.00	13.10	10	12,140	0.08%
2019/08/12	20	13.35	0	0.00	13.35	20	12,134	0.16%
2019/08/06	6	13.17	0	0.00	13.25	6	12,195	0.05%
2019/08/05	1	13.40	0	0.00	13.40	1	11,987	0.01%
2019/08/02	51	13.40	0	0.00	13.40	51	12,013	0.42%
2019/07/29	0	0.00	97	14.17	14.20	-97	11,589	-0.84%
2019/07/26	20	14.00	0	0.00	14.00	20	11,462	0.17%
2019/07/25	2	13.65	3.5	13.92	14.10	-1.5	11,566	-0.01%
2019/07/24	0	0.00	1	13.85	13.75	-1	11,420	-0.01%
2019/07/22	0	0.00	8	14.11	14.15	-8	11,146	-0.07%
2019/07/19	0	0.00	1	13.55	13.65	-1	10,570	-0.01%
2019/07/18	6	13.52	41	13.49	13.50	-35	10,554	-0.33%
2019/07/16	0	0.00	20	13.45	13.45	-20	11,011	-0.18%
2019/07/15	0	0.00	10	13.10	13.35	-10	11,357	-0.09%
2019/07/12	0	0.00	41	13.30	13.25	-41	11,481	-0.36%
2019/07/10	20	13.43	0	0.00	13.45	20	11,847	0.17%
2019/07/09	0.3	13.30	10	13.25	13.40	-9.7	12,327	-0.08%
2019/07/08	0	0.00	20	13.25	13.30	-20	12,318	-0.16%
2019/07/05	0	0.00	9	13.40	13.55	-9	12,131	-0.07%
2019/07/04	0	0.00	2	13.50	13.50	-2	11,989	-0.02%
2019/07/02	1	13.25	3	13.25	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	0.3	13.00	13.10	-0.3	11,539	0.00%
2019/06/27	0	0.00	5	12.60	12.65	-5	11,223	-0.04%
2019/06/25	0	0.00	2	12.55	12.50	-2	11,164	-0.02%
2019/06/24	2	12.50	0	0.00	12.50	2	11,265	0.02%
2019/06/20	2	12.20	22	12.45	12.50	-20	11,438	-0.17%
2019/06/13	3	12.05	45	12.10	12.10	-42	11,308	-0.37%
2019/06/12	0.3	12.05	0	0.00	12.05	0.3	11,397	0.00%
2019/06/11	0	0.00	1	12.05	12.05	-1	11,463	-0.01%
2019/06/10	1	12.05	0	0.00	12.05	1	11,452	0.01%
2019/06/04	20	11.95	0	0.00	12.00	20	11,425	0.18%
2019/05/30	4	11.90	2	11.90	11.90	2	11,414	0.02%
2019/05/27	3	12.05	0	0.00	12.05	3	11,810	0.03%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/17	0	0.00	3	12.05	12.05	-3	12,242	-0.02%
2019/05/13	0	0.00	3	12.60	12.60	-3	12,168	-0.02%
2019/05/10	0	0.00	3	12.48	12.50	-3	12,205	-0.02%
2019/05/09	12	12.64	0	0.00	12.60	12	12,018	0.10%
2019/05/08	4	12.74	3	12.72	12.95	1	11,830	0.01%
2019/05/07	11	13.13	20	13.14	13.00	-9	11,647	-0.08%
2019/05/06	20	13.08	0	0.00	13.05	20	11,436	0.17%
2019/05/03	5	13.60	0	0.00	13.70	5	10,955	0.05%
2019/05/02	6	13.75	0	0.00	13.75	6	10,789	0.06%
2019/04/30	0	0.00	2	13.55	13.55	-2	10,535	-0.02%
2019/04/29	2	13.40	0	0.00	13.40	2	10,393	0.02%
2019/04/26	12	13.20	0	0.00	13.30	12	10,284	0.12%
2019/04/25	0	0.00	0.6	13.30	13.40	-0.6	10,233	-0.01%
2019/04/23	5	13.30	2	13.35	13.45	3	10,026	0.03%
2019/04/22	24	13.35	0	0.00	13.30	24	9,816	0.24%
2019/04/19	0	0.00	2	12.85	12.95	-2	9,401	-0.02%
2019/04/18	0	0.00	2	12.70	12.60	-2	8,979	-0.02%
2019/04/17	5	12.70	5	12.70	12.70	0	8,847	0.00%
2019/04/16	13	12.65	12	12.66	12.65	1	8,641	0.01%
2019/04/15	8	12.36	75	12.53	12.60	-67	8,450	-0.79%
2019/04/08	2	12.05	100	12.00	12.05	-98	8,021	-1.22%
2019/04/03	13	11.99	0	0.00	12.00	13	7,930	0.16%
2019/03/29	2	11.75	2	11.75	11.95	0	7,863	0.00%
2019/03/27	15	11.65	0	0.00	11.70	15	8,052	0.19%
2019/03/26	9	11.87	1	11.95	11.85	8	8,036	0.10%
2019/03/25	18	11.97	0	0.00	11.90	18	7,976	0.23%
2019/03/22	0	0.00	5	12.25	12.25	-5	8,072	-0.06%
2019/03/21	2	12.20	6	12.15	12.15	-4	8,141	-0.05%
2019/03/20	3.5	12.13	0	0.00	12.15	3.5	8,494	0.04%
2019/03/15	5	12.10	0	0.00	12.20	5	8,818	0.06%
2019/03/14	11	12.10	0	0.00	12.05	11	8,766	0.13%
2019/03/11	0	0.00	2	12.20	12.20	-2	9,543	-0.02%
2019/03/04	10	12.45	0	0.00	12.40	10	11,900	0.08%
2019/02/21	2	12.15	3	12.18	12.25	-1	11,478	-0.01%
2019/02/19	2.7	11.90	2	11.90	11.90	0.7	11,208	0.01%
2019/02/18	0	0.00	10	11.90	11.85	-10	11,257	-0.09%
2019/02/15	2	11.95	0	0.00	11.85	2	11,419	0.02%
2019/02/13	8	11.84	0	0.00	11.85	8	11,295	0.07%
2019/01/30	5	12.00	0	0.00	11.95	5	11,311	0.04%
2019/01/28	5	12.10	0	0.00	12.05	5	11,411	0.04%
2019/01/17	2	11.95	0	0.00	12.00	2	12,116	0.02%
2019/01/16	1	12.05	0	0.00	12.00	1	12,202	0.01%
2019/01/14	2	11.85	0	0.00	11.75	2	12,224	0.02%
2019/01/11	2	12.05	2	12.00	11.95	0	12,302	0.00%
2019/01/07	0	0.00	0.3	11.90	11.95	-0.3	12,443	0.00%
2019/01/04	2	11.60	0	0.00	11.60	2	12,540	0.02%
2018/12/27	0	0.00	11	12.05	12.00	-11	12,791	-0.09%
2018/12/25	5	11.90	0	0.00	11.85	5	12,773	0.04%
2018/12/22	10	12.00	0	0.00	12.05	10	12,700	0.08%
2018/12/20	35	12.39	0	0.00	12.30	35	12,629	0.28%
2018/12/19	32	12.53	4	12.50	12.55	28	12,524	0.22%
2018/12/18	40	12.61	0	0.00	12.50	40	12,435	0.32%
2018/12/17	0	0.00	21	12.80	12.85	-21	12,300	-0.17%
2018/12/14	0	0.00	20	12.50	12.50	-20	12,009	-0.17%
2018/12/10	0	0.00	5	11.75	11.80	-5	11,391	-0.04%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	4	11.88	0	0.00	11.90	4	11,273	0.04%
2018/12/04	1	12.25	0	0.00	12.25	1	10,963	0.01%
2018/12/03	0	0.00	10.5	12.02	11.95	-10.5	10,609	-0.10%
2018/11/30	48	11.70	22	11.80	11.65	26	10,062	0.26%
2018/11/29	0	0.00	20	12.15	12.00	-20	9,059	-0.22%
2018/11/28	5	12.15	30	11.87	12.15	-25	8,833	-0.28%
2018/11/27	8	11.55	5	11.50	11.75	3	8,377	0.04%
2018/11/26	2	11.60	22	11.70	11.65	-20	8,199	-0.24%
2018/11/23	30	11.45	0	0.00	11.45	30	8,107	0.37%
2018/11/21	25	11.54	2	11.75	11.70	23	8,322	0.28%
2018/11/19	0	0.00	2	11.65	11.70	-2	8,201	-0.02%
2018/11/16	0	0.00	13	11.65	11.70	-13	8,206	-0.16%
2018/11/15	6	11.70	0	0.00	11.70	6	8,162	0.07%
2018/11/14	6	11.55	23	11.50	11.70	-17	8,118	-0.21%
2018/11/13	0	0.00	20	11.45	11.40	-20	8,000	-0.25%
2018/11/12	0	0.00	7	11.35	11.35	-7	8,004	-0.09%
2018/11/08	2	11.35	2	11.35	11.40	0	8,073	0.00%
2018/11/05	2	11.45	0	0.00	11.40	2	8,110	0.02%
2018/11/02	20	11.30	5	11.35	11.35	15	8,002	0.19%
2018/11/01	7	11.29	0	0.00	11.25	7	8,056	0.09%
2018/10/31	42	11.44	0	0.00	11.40	42	8,066	0.52%
2018/10/30	20	11.25	0	0.00	11.35	20	8,099	0.25%
2018/10/23	4	11.98	0	0.00	11.85	4	8,012	0.05%
2018/10/19	5.4	12.08	4	12.05	12.35	1.4	7,969	0.02%
2018/10/18	0	0.00	7	12.09	12.15	-7	7,878	-0.09%
2018/10/17	2	11.90	2	11.85	11.70	0	7,784	0.00%
2018/10/16	1	11.95	0	0.00	11.75	1	7,790	0.01%
2018/10/15	2	11.75	75	11.70	11.75	-73	7,789	-0.94%
2018/10/12	2	11.45	0	0.00	11.70	2	7,777	0.03%
2018/10/09	2.2	12.65	2	12.50	12.55	0.2	7,394	0.00%
2018/10/01	3	13.05	3	13.00	13.05	0	7,518	0.00%
2018/09/28	10	12.80	2	12.90	12.80	8	7,596	0.11%
2018/09/27	2	13.00	2	12.95	13.05	0	7,588	0.00%
2018/09/21	10	12.70	0	0.00	12.75	10	7,746	0.13%
2018/09/19	3	12.40	3	12.65	12.70	0	8,140	0.00%
2018/09/18	0	0.00	15	12.30	12.25	-15	8,238	-0.18%
2018/09/17	0	0.00	50	12.35	12.25	-50	8,529	-0.59%
2018/09/14	0.6	12.40	5	12.30	12.40	-4.4	8,688	-0.05%
2018/09/10	0	0.00	0.3	12.15	12.10	-0.3	9,068	0.00%
2018/09/06	5	12.65	0	0.00	12.60	5	8,936	0.06%
2018/09/05	8	12.76	0	0.00	12.70	8	8,928	0.09%
2018/09/04	2	12.85	0	0.00	12.90	2	8,931	0.02%
2018/08/30	1	12.85	0	0.00	12.85	1	9,112	0.01%
2018/08/27	2	13.40	0	0.00	13.40	2	8,847	0.02%
2018/08/24	3	13.40	0	0.00	13.35	3	8,854	0.03%
2018/08/22	73	13.60	0	0.00	13.65	73	9,155	0.80%
2018/08/21	0	0.00	10	13.40	13.45	-10	9,269	-0.11%
2018/08/20	4	13.13	11	13.25	13.10	-7	9,333	-0.07%
2018/08/17	13	13.17	6	13.20	13.00	7	9,325	0.08%
2018/08/16	3	13.15	10	13.15	13.30	-7	9,419	-0.07%
2018/08/15	0	0.00	4	13.35	13.30	-4	9,503	-0.04%
2018/08/06	1	14.40	0	0.00	14.40	1	10,217	0.01%
2018/08/02	8	14.09	0	0.00	13.85	8	10,189	0.08%
2018/08/01	30	14.20	0	0.00	14.15	30	10,196	0.29%
2018/07/31	6	13.85	0	0.00	13.85	6	10,106	0.06%
2018/07/24	0	0.00	10	13.55	13.55	-10	10,704	-0.09%
2018/07/20	0	0.00	0	13.45	13.40	0	11,007	0.00%
2018/07/17	3	13.10	3	13.05	13.20	0	11,352	0.00%
2018/07/12	0	0.00	5	12.95	12.90	-5	11,588	-0.04%
2018/07/11	1	13.15	1	13.10	13.10	0	11,641	0.00%
2018/07/10	13	13.00	2	13.00	13.00	11	11,645	0.09%
2018/07/06	0	0.00	2	13.00	12.85	-2	11,718	-0.02%
2018/07/02	9	13.35	0	0.00	13.35	9	11,812	0.08%
2018/06/29	4	13.05	4	13.00	13.00	0	11,668	0.00%
2018/06/28	4	12.85	0	0.00	12.95	4	11,482	0.03%
2018/06/27	2	13.40	2	13.40	13.05	0	11,368	0.00%
2018/06/26	0	0.00	20	13.35	13.30	-20	11,309	-0.18%
2018/06/25	3	13.85	4	13.90	13.80	-1	11,240	-0.01%
2018/06/20	2	14.40	0	0.00	14.35	2	11,437	0.02%
2018/06/13	0	0.00	0	14.75	14.75	0	12,526	0.00%
2018/06/11	20	14.69	0	0.00	14.65	20	12,648	0.16%
2018/06/08	3	14.80	0	0.00	14.80	3	12,606	0.02%
2018/06/07	4	14.90	0	0.00	14.95	4	12,679	0.03%
2018/06/06	6	15.00	0	0.00	14.95	6	12,905	0.05%
2018/06/01	0	0.00	8.3	14.85	14.90	-8.3	13,142	-0.06%
2018/05/31	0	0.00	4	14.70	14.85	-4	13,396	-0.03%
2018/05/28	1	15.25	1	15.30	15.35	0	13,735	0.00%
2018/05/24	0	0.00	2	15.45	15.25	-2	13,928	-0.01%
2018/05/22	5	15.63	6	15.48	15.40	-1	13,950	-0.01%
2018/05/21	1	15.05	6	15.01	15.10	-5	13,550	-0.04%
2018/05/18	15	14.71	1	14.75	14.90	14	13,621	0.10%
2018/05/17	0	0.00	4	14.75	14.70	-4	13,812	-0.03%
2018/05/14	5	14.75	0	0.00	14.65	5	15,200	0.03%
2018/05/10	0	0.00	5	14.95	14.95	-5	15,718	-0.03%
2018/05/04	5	14.95	0	0.00	15.00	5	15,983	0.03%
2018/05/02	25	15.10	1	15.05	15.05	24	16,161	0.15%
2018/04/30	2	14.85	12	15.00	15.10	-10	16,509	-0.06%
2018/04/27	2	14.35	2	14.35	14.30	0	16,687	0.00%
2018/04/26	14	14.53	3	14.60	14.20	11	17,170	0.06%
2018/04/25	20	14.35	20	14.30	14.30	0	17,237	0.00%
2018/04/24	2	15.00	2	14.65	14.55	0	17,631	0.00%
2018/04/23	3	15.05	3	14.98	14.90	0	17,802	0.00%
2018/04/19	1	14.85	1	15.05	14.95	0	18,319	0.00%
2018/04/18	2	14.75	3	14.83	14.75	-1	18,481	-0.01%
2018/04/17	8	14.80	14	14.75	14.70	-6	18,938	-0.03%
2018/04/16	12	15.05	3	14.95	14.90	9	19,295	0.05%
2018/04/13	1	15.05	1	15.15	15.05	0	19,558	0.00%
2018/04/12	22	15.05	13	15.02	15.00	9	20,260	0.04%
2018/04/10	0	0.00	1	15.15	15.10	-1	24,086	0.00%
2018/04/03	0	0.00	9	15.20	15.15	-9	28,495	-0.03%
2018/04/02	5	15.20	0	0.00	15.20	5	28,675	0.02%
2018/03/31	35	15.11	0	0.00	15.15	35	28,786	0.12%
2018/03/30	5	15.10	0	0.00	15.10	5	29,003	0.02%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	11	15.13	6	15.07	15.10	5	29,124	0.02%
2018/03/27	7	15.34	2	15.30	15.30	5	29,139	0.02%
2018/03/23	4	15.35	0	0.00	15.40	4	29,609	0.01%
2018/03/21	11	15.80	0	0.00	15.90	11	29,610	0.04%
2018/03/20	1	16.10	2	16.10	16.15	-1	29,294	0.00%
2018/03/19	0	0.00	14	16.06	16.20	-14	29,292	-0.05%
2018/03/16	2	15.63	1	15.55	15.60	1	29,043	0.00%
2018/03/12	0	0.00	5	15.85	15.85	-5	31,022	-0.02%
2018/03/09	0	0.00	12	15.50	15.45	-12	31,322	-0.04%
2018/03/08	5	15.20	10	15.20	15.10	-5	31,526	-0.02%
2018/03/06	17	15.19	1	15.15	15.05	16	32,372	0.05%
2018/03/05	5	15.20	0	0.00	15.20	5	32,372	0.02%
2018/03/01	3	15.70	10	15.73	15.90	-7	32,670	-0.02%
2018/02/27	4	15.63	14	15.58	15.45	-10	32,580	-0.03%
2018/02/26	2	15.55	2	15.50	15.45	0	32,608	0.00%
2018/02/23	28	15.62	0	0.00	15.50	28	32,621	0.09%
2018/02/22	3	15.60	0	0.00	15.60	3	32,912	0.01%
2018/02/21	102	15.55	2	15.40	15.50	100	32,819	0.30%	大買/
2018/02/12	10	15.18	0	0.00	15.10	10	32,807	0.03%
2018/02/09	2	14.80	4	14.70	15.10	-2	32,797	-0.01%
2018/02/08	0	0.00	5	15.40	15.25	-5	32,727	-0.02%
2018/02/07	7	15.61	102	15.65	15.50	-95	32,820	-0.29%	大賣/
2018/02/06	34	15.60	6	15.86	15.30	28	33,097	0.08%
2018/02/05	100	16.40	13	16.31	16.45	87	32,631	0.27%
2018/02/02	0	0.00	10	17.03	16.80	-10	32,616	-0.03%
2018/02/01	10	17.15	0	0.00	17.15	10	32,782	0.03%
2018/01/31	1	17.25	113.1	17.12	17.25	-112.1	32,975	-0.34%	大賣/鉅額交易
2018/01/30	8	17.25	3	17.15	17.20	5	33,901	0.01%
2018/01/29	6	17.35	2	17.25	17.50	4	33,872	0.01%
2018/01/26	5	17.25	2	17.35	17.25	3	33,972	0.01%
2018/01/25	0	0.00	3	17.40	17.40	-3	34,056	-0.01%
2018/01/24	1	17.35	23	17.20	17.60	-22	34,671	-0.06%
2018/01/23	30	17.19	21	17.16	17.15	9	34,505	0.03%
2018/01/22	3	17.53	0	0.00	17.50	3	34,772	0.01%
2018/01/18	2	18.00	50.3	18.04	18.10	-48.3	34,640	-0.14%
2018/01/17	1	18.00	11	17.70	18.05	-10	34,805	-0.03%
2018/01/16	11	17.85	0	0.00	17.80	11	35,518	0.03%
2018/01/15	6	18.09	2	18.10	18.05	4	35,990	0.01%
2018/01/12	0	0.00	30	17.95	18.00	-30	36,139	-0.08%
2018/01/11	22	18.08	2	18.15	17.85	20	35,930	0.06%
2018/01/10	16	17.99	50	17.95	17.75	-34	35,893	-0.09%
2018/01/09	25	18.17	1	18.20	18.20	24	35,609	0.07%
2018/01/08	15	18.26	0	0.00	18.40	15	35,487	0.04%
2018/01/05	251.7	18.50	13	18.52	18.70	238.7	35,212	0.68%	大買/鉅額交易
2018/01/04	58	17.74	17	17.94	18.15	41	32,858	0.12%
2018/01/03	82	18.22	23.4	18.00	17.70	58.6	31,810	0.18%
2018/01/02	9	17.11	17	17.87	17.95	-8	29,691	-0.03%