長榮 (2603)-統一-三多券商分點個股進出

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
222.0
漲跌
▲5.0
漲幅
+2.30%
成交量
47,704張
產業
上市航運類股
4716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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/06/06	9.3	220.11	6	220.08	222.00	3.3	52,489	0.01%
2024/06/05	11	218.00	12	217.83	217.00	-1	52,243	0.00%
2024/06/04	9.1	211.39	9	211.83	211.00	0.1	52,542	0.00%
2024/06/03	6	214.67	7	216.57	215.50	-1	52,649	0.00%
2024/05/31	30.2	221.13	45.1	216.72	210.50	-14.9	52,398	-0.03%
2024/05/30	9	219.17	3	217.83	218.50	6	51,869	0.01%
2024/05/29	10.1	222.19	8	224.44	218.00	2.1	52,114	0.00%
2024/05/28	16	224.00	6	221.50	218.50	10	51,670	0.02%
2024/05/27	61.3	224.24	61.1	226.17	223.00	0.2	51,350	0.00%
2024/05/24	52.1	216.04	54.2	218.19	219.50	-2.1	50,090	0.00%
2024/05/23	3	210.33	3	209.67	209.00	0	49,140	0.00%
2024/05/22	5.3	208.98	4	208.63	209.00	1.3	49,158	0.00%
2024/05/21	5	208.10	6.3	209.13	208.00	-1.3	49,412	0.00%
2024/05/20	7	214.86	8.3	217.26	212.50	-1.3	49,147	0.00%
2024/05/17	37	217.53	41.1	211.77	210.50	-4.1	48,508	-0.01%
2024/05/16	29	213.55	26.1	215.44	217.00	3	47,681	0.01%
2024/05/15	15.9	204.89	16.5	204.66	203.50	-0.6	46,711	0.00%
2024/05/14	73.6	221.44	96.2	216.83	215.00	-22.7	45,871	-0.05%
2024/05/13	95.3	205.27	76.4	206.31	205.50	18.9	43,337	0.04%
2024/05/10	47.1	187.46	45	190.00	193.50	2.2	41,355	0.01%
2024/05/09	5	178.80	4	178.13	177.50	1	39,949	0.00%
2024/05/08	13.5	174.45	7	174.21	172.50	6.5	39,204	0.02%
2024/05/07	2	184.00	3	180.00	178.00	-1	38,428	0.00%
2024/05/06	3	181.52	2	181.75	180.50	1	38,171	0.00%
2024/05/03	4.1	181.22	3	181.00	180.00	1.1	38,082	0.00%
2024/05/02	11.3	186.21	13	184.19	181.50	-1.7	37,955	0.00%
2024/04/30	7	188.64	40.3	187.88	189.50	-33.3	37,605	-0.09%
2024/04/29	57.3	191.73	57.3	191.51	191.50	0	37,284	0.00%
2024/04/26	39.3	184.37	48.2	185.94	187.00	-8.9	36,888	-0.02%
2024/04/25	6	179.25	12	180.88	181.00	-6	36,262	-0.02%
2024/04/24	2	179.75	10.6	179.99	180.00	-8.6	36,522	-0.02%
2024/04/23	23	174.04	22	173.43	173.50	1	36,537	0.00%
2024/04/22	13.1	176.72	11.2	180.32	174.00	1.9	36,681	0.01%
2024/04/19	12	175.08	5.1	175.87	172.50	6.9	36,159	0.02%
2024/04/18	2	169.50	2	169.00	168.00	0	36,032	0.00%
2024/04/17	1	170.50	1	169.50	170.50	0	36,093	0.00%
2024/04/16	3.1	171.47	9	172.33	170.50	-5.9	36,505	-0.02%
2024/04/15	9	177.56	16	176.53	178.00	-7	37,006	-0.02%
2024/04/12	3	176.50	2	174.50	176.50	1	37,086	0.00%
2024/04/11	6	174.17	5	174.60	175.00	1	37,542	0.00%
2024/04/09	3	171.50	5	171.30	171.00	-2	39,073	-0.01%
2024/04/08	2.1	166.48	1	166.00	168.00	1.1	39,673	0.00%
2024/04/03	1	165.00	0	167.00	165.00	1	39,600	0.00%
2024/04/02	12.1	165.29	5	164.90	165.50	7.1	39,719	0.02%
2024/04/01	7.2	169.70	11.5	169.72	167.50	-4.2	39,542	-0.01%
2024/03/29	9	174.33	27	174.52	172.00	-18	39,509	-0.05%
2024/03/28	6	173.08	6.1	175.84	176.00	-0.1	39,026	0.00%
2024/03/27	3	175.33	8	173.88	175.50	-5	38,886	-0.01%
2024/03/26	10.6	171.01	9	171.83	171.50	1.6	39,666	0.00%
2024/03/25	19.1	174.47	19	173.47	173.50	0.1	40,019	0.00%
2024/03/22	16.3	171.80	12	171.58	170.00	4.3	40,849	0.01%
2024/03/21	13.6	176.38	7	178.07	175.00	6.6	41,611	0.02%
2024/03/20	34.1	178.79	40.4	177.74	176.00	-6.4	41,532	-0.02%
2024/03/19	10	171.40	13.2	173.77	177.00	-3.2	40,415	-0.01%
2024/03/18	10	164.40	1	162.00	164.50	9	39,780	0.02%
2024/03/15	25.2	168.72	11.1	168.89	166.50	14.1	40,039	0.04%
2024/03/14	13.7	184.00	17	183.59	183.50	-3.3	38,795	-0.01%
2024/03/13	7	192.01	4.8	190.73	191.00	2.2	38,018	0.01%
2024/03/12	7	183.36	7.6	182.53	187.50	-0.6	37,317	0.00%
2024/03/11	6	181.17	9	180.28	180.00	-3	36,896	-0.01%
2024/03/08	43	181.50	9.3	181.62	179.50	33.8	36,775	0.09%
2024/03/07	16	176.78	12.2	176.45	177.50	3.9	36,257	0.01%
2024/03/06	2.1	171.24	2	172.75	171.50	0.1	35,864	0.00%
2024/03/05	9.3	173.34	15.6	173.40	173.50	-6.3	35,697	-0.02%
2024/03/04	19	167.18	6.2	168.00	172.00	12.9	35,258	0.04%
2024/03/01	2	163.75	2.1	165.79	165.00	-0.1	34,722	0.00%
2024/02/29	3	165.50	5.2	164.43	165.50	-2.2	34,435	-0.01%
2024/02/27	0	0.00	3	161.00	159.50	-3	33,938	-0.01%
2024/02/26	2	159.75	2	159.25	160.00	0	33,830	0.00%
2024/02/23	4	159.00	1.1	162.45	159.50	2.9	33,829	0.01%
2024/02/22	3	161.00	14.4	158.74	162.50	-11.4	33,543	-0.03%
2024/02/21	1	156.50	4.3	156.07	155.00	-3.3	32,882	-0.01%
2024/02/20	3	153.50	5	152.20	153.50	-2	32,583	-0.01%
2024/02/19	1	148.50	0	0.00	149.00	1	32,553	0.00%
2024/02/16	1	151.50	2	151.00	148.00	-1	32,785	0.00%
2024/02/15	6.4	147.50	2	146.50	149.00	4.4	33,361	0.01%
2024/02/05	2	151.00	3	152.00	152.00	-1	33,037	0.00%
2024/02/02	8.3	150.54	3.3	152.25	150.00	5	32,998	0.02%
2024/02/01	1.4	155.38	6	154.75	157.00	-4.6	32,542	-0.01%
2024/01/31	3	150.50	2	152.00	150.50	1	32,117	0.00%
2024/01/30	0	0.00	2	152.50	151.50	-2	32,035	-0.01%
2024/01/29	1	150.50	44.5	150.52	151.50	-43.5	32,167	-0.14%
2024/01/26	2.2	152.86	2	150.50	151.00	0.2	32,157	0.00%
2024/01/25	3	151.50	1.2	152.87	151.50	1.9	32,011	0.01%
2024/01/24	2	155.50	3	156.67	153.50	-1	31,874	0.00%
2024/01/23	28.5	152.60	1.4	154.64	152.50	27.1	31,848	0.09%
2024/01/22	4	150.63	1.1	149.18	152.50	2.9	31,840	0.01%
2024/01/19	2	154.75	2	154.50	155.00	0	31,526	0.00%
2024/01/18	2	157.25	3	157.00	158.00	-1	31,319	0.00%
2024/01/17	4	150.75	1	152.50	152.50	3	30,863	0.01%
2024/01/16	10.5	154.33	10	155.00	153.50	0.5	30,351	0.00%
2024/01/15	3	158.50	24	159.40	158.50	-21	29,887	-0.07%
2024/01/12	7	154.86	21	155.07	156.50	-14	29,552	-0.05%
2024/01/11	1.2	149.17	0	0.00	149.00	1.2	28,933	0.00%
2024/01/10	24	149.02	20	148.03	148.00	4	28,833	0.01%
2024/01/09	20.4	151.68	13	151.77	151.50	7.4	28,159	0.03%
2024/01/08	29.4	161.90	19	160.26	160.50	10.4	27,201	0.04%
2024/01/05	11	161.14	12	161.83	162.50	-1	26,660	0.00%
2024/01/04	12	161.25	29.6	161.59	161.00	-17.6	26,027	-0.07%
2024/01/03	2.1	153.98	37.2	153.38	155.00	-35.1	25,080	-0.14%
2024/01/02	13	151.65	12	151.92	151.00	1	24,376	0.00%
2023/12/29	1	143.00	0	0.00	143.50	1	23,571	0.00%
2023/12/28	10	144.50	12	143.25	143.00	-2	23,503	-0.01%
2023/12/27	5	148.70	6	147.83	147.00	-1	23,295	0.00%
2023/12/26	4	144.63	10.1	146.58	146.50	-6.1	23,118	-0.03%
2023/12/25	25.2	142.96	40.2	143.36	142.00	-15	22,603	-0.07%
2023/12/22	5.2	151.92	3.4	151.09	153.00	1.8	21,338	0.01%
2023/12/21	15	150.93	5.2	150.75	152.00	9.8	20,511	0.05%
2023/12/20	17	147.18	14	147.43	148.00	3	19,284	0.02%
2023/12/19	17	145.00	15	145.70	147.00	2	18,551	0.01%
2023/12/18	20.2	141.38	25.4	141.57	141.50	-5.2	17,480	-0.03%
2023/12/15	25	133.92	3.2	133.34	134.00	21.8	16,324	0.13%
2023/12/14	1	129.00	0	0.00	129.00	1	15,980	0.01%
2023/12/13	10	128.10	2.1	129.40	129.50	7.9	16,287	0.05%
2023/12/12	6	127.17	11.6	128.43	129.00	-5.6	17,166	-0.03%
2023/12/11	10	120.20	7	120.71	122.00	3	16,528	0.02%
2023/12/08	4	117.75	1	116.50	118.50	3	16,123	0.02%
2023/12/07	4	115.88	3	115.67	115.50	1	16,004	0.01%
2023/12/06	4	117.13	4	116.13	117.00	0	16,028	0.00%
2023/12/05	4	117.25	3.1	117.03	117.50	0.9	15,952	0.01%
2023/12/04	4.1	117.71	3	116.83	118.50	1.1	15,627	0.01%
2023/12/01	3	114.33	1	114.00	114.50	2	15,074	0.01%
2023/11/30	2	112.00	0	0.00	112.00	2	15,019	0.01%
2023/11/29	2	112.25	4	112.25	112.00	-2	15,059	-0.01%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	1	113.00	1	113.00	113.00	0	14,895	0.00%
2023/11/22	1	112.00	7	112.00	112.00	-6	14,926	-0.04%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	1	114.00	3	113.50	114.00	-2	14,878	-0.01%
2023/11/16	1	117.00	1.1	116.95	117.00	-0.1	14,770	0.00%
2023/11/15	1	115.50	19	114.76	115.50	-18	14,653	-0.12%
2023/11/14	8	114.94	5	114.90	114.00	3	15,129	0.02%
2023/11/13	11	109.45	0	0.00	108.50	11	14,642	0.08%
2023/11/10	2	109.00	0.4	109.00	109.00	1.6	14,845	0.01%
2023/11/09	2	109.25	0	0.00	109.00	2	14,856	0.01%
2023/11/08	2	108.25	0	0.00	107.50	2	15,081	0.01%
2023/11/07	0	0.00	0.2	108.50	108.50	-0.2	15,173	0.00%
2023/11/06	2	109.50	12	108.46	109.00	-10	15,305	-0.07%
2023/11/03	2	112.75	2	112.75	113.00	0	15,267	0.00%
2023/11/02	1	110.50	0	0.00	110.50	1	15,404	0.01%
2023/11/01	3	109.00	1.1	108.55	109.00	1.9	15,818	0.01%
2023/10/31	1	107.50	6	108.42	107.50	-5	16,245	-0.03%
2023/10/30	2	109.50	1	108.50	110.00	1	16,294	0.01%
2023/10/27	6	108.00	0	0.00	108.00	6	16,352	0.04%
2023/10/26	1	106.50	0	0.00	106.50	1	16,883	0.01%
2023/10/25	0	105.50	0	0.00	105.50	0	17,495	0.00%
2023/10/24	2	105.00	0	0.00	105.00	2	17,749	0.01%
2023/10/20	1	102.50	0	0.00	103.50	1	18,343	0.01%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	3	103.00	0	0.00	102.50	3	18,937	0.02%
2023/10/16	0	0.00	8	103.50	104.00	-8	19,727	-0.04%
2023/10/11	5.4	105.45	4	106.50	103.50	1.4	20,907	0.01%
2023/10/05	1	112.50	0	0.00	112.00	1	21,800	0.00%
2023/10/04	2	109.75	0	0.00	110.00	2	22,082	0.01%
2023/10/03	2	113.00	1.1	111.09	110.50	0.9	22,392	0.00%
2023/10/02	1.2	113.08	13	113.31	113.50	-11.8	22,820	-0.05%
2023/09/28	0	0.00	6	116.00	116.00	-6	23,131	-0.03%
2023/09/27	2	116.00	2	115.00	116.00	0	24,267	0.00%
2023/09/26	1.1	115.50	0.1	116.00	115.50	1	27,344	0.00%
2023/09/25	2	115.25	2	114.50	116.00	0	28,400	0.00%
2023/09/22	3	114.17	0	0.00	114.50	3	30,676	0.01%
2023/09/21	1.2	115.54	2	115.25	115.50	-0.8	32,343	0.00%
2023/09/20	2	118.25	2	118.00	117.50	0	32,854	0.00%
2023/09/19	1.2	116.00	2.1	115.29	116.00	-1	33,020	0.00%
2023/09/18	8	117.88	6	117.17	117.00	2	33,391	0.01%
2023/09/15	12.1	116.29	14.5	114.97	118.50	-2.4	33,494	-0.01%
2023/09/14	4	108.50	5	108.40	109.50	-1	32,626	0.00%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/11	1	106.50	2	105.75	106.50	-1	33,978	0.00%
2023/09/08	0.6	107.00	2	107.00	107.00	-1.4	34,493	0.00%
2023/09/07	1	107.00	1	107.00	107.00	0	34,795	0.00%
2023/09/06	3.3	107.65	0.1	107.50	107.00	3.2	35,038	0.01%
2023/09/05	0	0.00	3	107.50	108.50	-3	35,164	-0.01%
2023/09/04	1	107.50	2	107.50	107.50	-1	35,576	0.00%
2023/09/01	2.1	105.50	2	106.00	105.50	0.1	35,625	0.00%
2023/08/31	0	0.00	4	106.00	106.50	-4	35,862	-0.01%
2023/08/30	0	0.00	2	106.00	105.50	-2	36,167	-0.01%
2023/08/29	1	105.50	0	0.00	105.50	1	36,398	0.00%
2023/08/28	1.1	104.59	0	0.00	105.00	1.1	36,584	0.00%
2023/08/25	1.1	106.00	0	0.00	105.50	1.1	36,830	0.00%
2023/08/24	0	0.00	3	106.50	106.00	-3	37,012	-0.01%
2023/08/23	4	107.25	1	106.50	106.50	3	37,332	0.01%
2023/08/22	4	106.38	1	106.50	106.50	3	37,581	0.01%
2023/08/21	2	105.00	1	105.00	105.00	1	37,731	0.00%
2023/08/18	3	107.50	1	108.00	107.00	2	37,575	0.01%
2023/08/17	1	105.50	4	105.25	106.00	-3	36,942	-0.01%
2023/08/16	4	103.75	1	104.00	104.00	3	36,917	0.01%
2023/08/15	0	0.00	1	107.00	106.00	-1	36,768	0.00%
2023/08/14	2	107.00	0	0.00	106.50	2	36,783	0.01%
2023/08/11	0	0.00	4	107.00	108.00	-4	36,707	-0.01%
2023/08/08	1	107.00	0.4	106.50	107.50	0.6	36,719	0.00%
2023/08/07	2	105.00	7	105.64	106.50	-5	36,651	-0.01%
2023/08/04	4.1	107.89	1	109.00	109.00	3.1	36,474	0.01%
2023/08/02	1	104.00	4	104.75	105.00	-3	36,055	-0.01%
2023/08/01	3	105.33	1	104.52	105.50	2	35,949	0.01%
2023/07/31	9	107.83	0	0.00	104.00	9	35,838	0.03%
2023/07/28	0	0.00	12.6	106.98	107.50	-12.6	35,459	-0.04%
2023/07/27	1.1	102.55	1.1	102.55	103.00	0	35,471	0.00%
2023/07/26	2	102.75	16	102.06	102.00	-14	35,888	-0.04%
2023/07/25	1	100.00	2	100.00	99.70	-1	35,577	0.00%
2023/07/24	3.3	99.19	1	100.50	99.30	2.3	35,591	0.01%
2023/07/21	19	101.71	1	100.50	101.00	18	35,463	0.05%
2023/07/20	2	100.48	2	100.75	101.00	0	35,242	0.00%
2023/07/19	4.1	98.70	2	100.75	98.10	2.1	34,939	0.01%
2023/07/18	6	99.00	7	99.84	98.60	-1	34,607	0.00%
2023/07/17	6.4	98.31	7	98.49	98.40	-0.6	34,323	0.00%
2023/07/14	10	97.39	11	98.25	96.50	-1	34,205	0.00%
2023/07/13	13.4	96.23	2.8	97.32	95.90	10.6	34,165	0.03%
2023/07/12	3	100.50	14.6	100.83	100.50	-11.6	33,790	-0.03%
2023/07/11	1	104.00	1.1	105.23	104.00	-0.1	33,810	0.00%
2023/07/10	3	104.83	11	104.45	104.50	-8	33,576	-0.02%
2023/07/07	8.1	107.80	15	107.47	108.00	-6.9	33,543	-0.02%
2023/07/06	2	105.75	0	0.00	106.50	2	33,027	0.01%
2023/07/05	11.7	103.74	4	104.38	107.00	7.7	32,746	0.02%
2023/07/04	22.3	107.02	16.4	108.48	105.50	5.9	31,898	0.02%
2023/07/03	6	100.77	6.3	101.23	102.50	-0.3	28,846	0.00%
2023/06/30	4.3	91.92	40.4	91.78	93.50	-36.1	27,771	-0.13%
2023/06/29	35	154.80	17	154.12	155.00	18	25,531	0.07%
2023/06/28	10.8	158.98	4	158.38	157.50	6.8	23,792	0.03%
2023/06/27	1	161.50	13	161.50	161.00	-12	23,207	-0.05%
2023/06/26	1.8	159.44	10	159.30	160.00	-8.2	22,956	-0.04%
2023/06/21	5.6	159.01	0	0.00	158.00	5.6	22,405	0.02%
2023/06/20	0	0.00	1	163.50	162.50	-1	22,028	0.00%
2023/06/19	6	163.00	16.5	163.00	162.00	-10.5	21,797	-0.05%
2023/06/16	4	163.00	0.3	165.50	166.00	3.7	21,478	0.02%
2023/06/15	6.4	161.60	8.1	161.13	162.00	-1.7	21,093	-0.01%
2023/06/14	1.5	162.00	8.2	160.05	161.50	-6.7	21,133	-0.03%
2023/06/13	0.6	156.50	8	156.50	157.00	-7.4	21,751	-0.03%
2023/06/12	1	153.00	1	154.00	155.50	0	23,770	0.00%
2023/06/09	0	0.00	2	155.00	155.00	-2	24,470	-0.01%
2023/06/08	3	153.67	14	154.18	154.00	-11	24,993	-0.04%
2023/06/07	6	151.08	1	151.00	151.00	5	25,857	0.02%
2023/06/06	4	151.13	0	0.00	151.50	4	26,019	0.02%
2023/06/05	4.3	150.80	42	152.50	151.00	-37.7	26,045	-0.14%
2023/06/02	2.2	153.02	11	152.68	152.50	-8.9	26,017	-0.03%
2023/06/01	6	153.08	2	154.50	153.50	4	26,177	0.02%
2023/05/31	15	153.03	1	156.00	153.00	14	26,502	0.05%
2023/05/30	0	0.00	1	155.50	153.50	-1	26,649	0.00%
2023/05/29	0	0.00	2	154.50	157.00	-2	26,666	-0.01%
2023/05/26	0	0.00	2	153.50	152.50	-2	26,727	-0.01%
2023/05/25	3	150.33	0	0.00	150.00	3	26,905	0.01%
2023/05/23	0	0.00	1	152.00	151.50	-1	27,736	0.00%
2023/05/22	1	153.50	4	153.63	153.50	-3	27,619	-0.01%
2023/05/19	2	150.50	2	151.50	150.50	0	27,430	0.00%
2023/05/18	0	0.00	2	151.50	151.00	-2	27,342	-0.01%
2023/05/17	5	151.40	0	0.00	151.00	5	27,418	0.02%
2023/05/16	2	152.00	0	0.00	151.00	2	27,540	0.01%
2023/05/15	0	0.00	1	152.00	152.50	-1	27,598	0.00%
2023/05/12	1	152.00	1	151.50	152.50	0	27,656	0.00%
2023/05/11	13.2	151.66	0	0.00	151.00	13.2	27,729	0.05%
2023/05/10	1	155.00	11	154.68	155.00	-10	27,613	-0.04%
2023/05/09	6	151.17	1	151.00	151.00	5	27,411	0.02%
2023/05/08	0.2	151.00	0	0.00	151.00	0.2	27,731	0.00%
2023/05/05	1	151.00	0	0.00	151.50	1	28,099	0.00%
2023/05/04	5.5	151.22	3	151.17	150.50	2.5	28,367	0.01%
2023/05/03	8	151.75	10	152.00	150.00	-2	28,270	-0.01%
2023/05/02	17.4	155.78	4	155.50	155.50	13.4	27,680	0.05%
2023/04/28	3	161.17	0	0.00	161.50	3	27,264	0.01%
2023/04/27	1	159.50	0	0.00	159.00	1	27,278	0.00%
2023/04/26	1.2	159.58	1	161.50	160.00	0.2	27,299	0.00%
2023/04/25	0.1	162.50	2	162.00	162.00	-1.9	27,227	-0.01%
2023/04/24	1.1	165.05	0	0.00	165.00	1.1	27,297	0.00%
2023/04/21	13.1	166.39	2	166.25	166.00	11.1	27,427	0.04%
2023/04/20	1	169.50	2	170.50	170.50	-1	27,297	0.00%
2023/04/19	2	169.50	0	0.00	168.00	2	27,522	0.01%
2023/04/18	2	171.25	3	171.83	170.00	-1	27,398	0.00%
2023/04/17	1	171.50	4	174.13	174.50	-3	27,159	-0.01%
2023/04/14	0	0.00	14.4	168.37	170.00	-14.4	26,921	-0.05%
2023/04/13	1	166.00	1	165.50	166.50	0	26,615	0.00%
2023/04/12	7	165.86	19	166.68	166.50	-12	26,726	-0.04%
2023/04/11	0	0.00	9	165.67	164.50	-9	26,529	-0.03%
2023/04/10	2	163.75	4	165.50	163.50	-2	26,684	-0.01%
2023/04/07	1	163.50	18	162.03	163.50	-17	26,603	-0.06%
2023/04/06	1	158.50	0	0.00	158.00	1	26,571	0.00%
2023/03/30	1.1	158.55	0	0.00	158.00	1.1	27,792	0.00%
2023/03/29	4	159.13	0	0.00	158.50	4	28,237	0.01%
2023/03/28	1	161.00	3	161.17	160.50	-2	28,697	-0.01%
2023/03/27	0	159.00	0	0.00	161.00	0	29,204	0.00%
2023/03/24	2	160.50	0	0.00	160.50	2	30,143	0.01%
2023/03/23	1	159.00	0	0.00	159.50	1	30,253	0.00%
2023/03/22	1	160.50	3	161.67	161.50	-2	30,188	-0.01%
2023/03/21	2	162.75	0	0.00	160.50	2	30,206	0.01%
2023/03/20	2	163.25	1	163.50	162.00	1	30,099	0.00%
2023/03/17	4	161.50	2	161.25	162.00	2	29,846	0.01%
2023/03/16	10.2	162.36	2.7	159.39	159.50	7.5	29,571	0.03%
2023/03/15	27.1	176.35	20	174.58	167.00	7.1	28,621	0.02%
2023/03/14	2.1	165.71	5	168.50	171.00	-2.9	26,668	-0.01%
2023/03/13	3	168.17	12	167.83	170.50	-9	25,971	-0.03%
2023/03/10	25	165.46	7	167.57	165.00	18	25,495	0.07%
2023/03/09	0	0.00	2	164.75	164.50	-2	24,452	-0.01%
2023/03/08	2	162.25	3	162.67	161.00	-1	24,366	0.00%
2023/03/07	3	163.83	1.1	164.09	166.00	1.9	24,298	0.01%
2023/03/06	3	164.00	0	0.00	164.50	3	24,396	0.01%
2023/03/03	0	0.00	5	161.60	163.00	-5	24,567	-0.02%
2023/03/02	0	0.00	4	159.88	160.50	-4	24,620	-0.02%
2023/03/01	2	155.75	2	155.50	156.00	0	24,421	0.00%
2023/02/24	4	157.63	1	157.00	157.00	3	24,337	0.01%
2023/02/23	3	157.33	12.2	156.99	158.00	-9.2	24,160	-0.04%
2023/02/22	4	154.25	1	152.50	152.50	3	23,941	0.01%
2023/02/21	1	152.50	5	152.50	155.00	-4	23,692	-0.02%
2023/02/20	1.1	146.55	6.7	146.55	147.00	-5.6	23,485	-0.02%
2023/02/17	1	146.50	1.8	146.00	146.00	-0.8	23,860	0.00%
2023/02/14	18.1	148.90	3.5	147.10	149.00	14.6	25,695	0.06%
2023/02/13	1	143.50	2.4	144.13	143.50	-1.4	25,862	-0.01%
2023/02/10	2	148.00	1	147.50	147.00	1	26,416	0.00%
2023/02/09	1.1	150.09	0	0.00	150.00	1.1	26,872	0.00%
2023/02/08	5	151.50	6	151.00	151.50	-1	27,255	0.00%
2023/02/07	2.1	151.03	0	0.00	151.00	2.1	27,677	0.01%
2023/02/06	7	151.36	4	151.75	151.00	3	28,290	0.01%
2023/02/03	5.1	157.71	4.8	158.19	157.00	0.3	28,298	0.00%
2023/02/02	4	155.13	3.1	155.02	156.00	0.9	28,433	0.00%
2023/02/01	0	0.00	0.1	152.50	152.00	-0.1	28,501	0.00%
2023/01/30	4	151.50	0	0.00	150.50	4	29,351	0.01%
2023/01/17	8	152.75	0	0.00	152.50	8	29,516	0.03%
2023/01/16	0	0.00	5	150.50	151.50	-5	29,949	-0.02%
2023/01/13	0	153.50	0.3	153.00	152.50	-0.3	30,224	0.00%
2023/01/12	4.1	154.13	0	0.00	152.50	4.1	31,040	0.01%
2023/01/11	2.2	156.55	1	157.00	156.50	1.2	31,456	0.00%
2023/01/09	9	155.06	0	0.00	155.00	9	33,062	0.03%
2023/01/06	3	158.50	0	0.00	159.00	3	33,377	0.01%
2023/01/05	1	156.50	0.8	160.00	156.50	0.2	33,744	0.00%
2023/01/04	1	161.00	0	0.00	156.00	1	34,379	0.00%
2023/01/03	1	160.50	1	163.00	160.00	0	34,692	0.00%
2022/12/30	2	162.00	0.1	163.50	163.00	1.9	34,774	0.01%
2022/12/29	7	159.50	14	160.25	160.00	-7	35,206	-0.02%
2022/12/28	8.1	161.80	8	162.94	159.00	0.1	35,835	0.00%
2022/12/27	7	162.93	13	165.00	162.50	-6	36,335	-0.02%
2022/12/26	5	163.70	0	0.00	162.50	5	37,155	0.01%
2022/12/23	19	167.21	1	169.00	167.50	18	37,680	0.05%
2022/12/22	4	168.75	8	169.31	171.50	-4	37,869	-0.01%
2022/12/21	5	163.40	18	163.08	164.00	-13	37,883	-0.03%
2022/12/20	1	163.50	1	164.00	158.50	0	38,220	0.00%
2022/12/19	16	161.88	2	165.00	162.00	14	38,917	0.04%
2022/12/16	4	164.00	30	161.87	164.00	-26	39,083	-0.07%
2022/12/15	1	156.00	3	154.33	157.00	-2	38,991	-0.01%
2022/12/14	4.2	152.05	0	0.00	152.00	4.2	39,638	0.01%
2022/12/12	0	0.00	2	155.25	154.50	-2	40,766	0.00%
2022/12/09	1	153.50	2	153.25	154.50	-1	41,625	0.00%
2022/12/08	2	150.50	1	152.00	151.00	1	42,498	0.00%
2022/12/07	3	151.00	3	151.00	151.50	0	44,222	0.00%
2022/12/06	8	154.44	1	153.00	152.50	7	44,704	0.02%
2022/12/05	0	0.00	1	161.00	159.00	-1	45,493	0.00%
2022/12/02	13	159.27	1	161.50	158.50	12	45,703	0.03%
2022/12/01	2	164.50	6	162.18	162.00	-4	46,812	-0.01%
2022/11/30	1	162.50	16	161.91	163.00	-15	46,930	-0.03%
2022/11/29	2	158.25	4	159.00	161.00	-2	47,245	0.00%
2022/11/28	3	158.83	2	161.00	157.50	1	47,987	0.00%
2022/11/25	4.1	161.73	3.2	162.81	160.50	0.9	48,129	0.00%
2022/11/24	1.2	154.75	6.1	158.95	161.00	-4.9	48,659	-0.01%
2022/11/23	0	0.00	7.3	153.84	153.50	-7.3	48,593	-0.01%
2022/11/22	1	149.00	0	0.00	150.50	1	48,960	0.00%
2022/11/21	2	148.50	0	0.00	147.50	2	49,966	0.00%
2022/11/18	6	152.92	1	150.50	150.50	5	50,925	0.01%
2022/11/17	10	154.00	2	154.25	154.00	8	52,546	0.02%
2022/11/16	2.1	153.79	3	155.67	154.50	-0.9	53,035	0.00%
2022/11/15	7	155.71	0	0.00	155.00	7	54,115	0.01%
2022/11/14	2	154.00	7	153.86	155.50	-5	55,197	-0.01%
2022/11/11	5	150.60	21	155.71	150.00	-16	56,578	-0.03%
2022/11/10	24	151.44	22.3	150.60	151.00	1.7	57,418	0.00%
2022/11/09	2	148.25	0	0.00	148.50	2	58,833	0.00%
2022/11/08	8	148.69	4.1	149.06	147.50	3.9	59,257	0.01%
2022/11/07	5	143.20	2.3	143.64	143.50	2.7	59,292	0.00%
2022/11/04	0	0.00	1	138.00	139.00	-1	59,938	0.00%
2022/11/03	0	0.00	6	135.00	135.00	-6	60,344	-0.01%
2022/11/02	1	136.50	2.8	137.89	137.00	-1.8	61,818	0.00%
2022/11/01	14	134.50	0	0.00	135.00	14	62,196	0.02%
2022/10/31	3.1	133.71	3	136.50	137.50	0.1	62,743	0.00%
2022/10/28	1.1	137.45	0	0.00	137.50	1.1	62,905	0.00%
2022/10/27	0	0.00	0.1	141.00	142.50	-0.1	63,650	0.00%
2022/10/26	2	136.50	3	137.33	139.00	-1	64,661	0.00%
2022/10/24	2	138.25	6	138.42	137.50	-4	66,456	-0.01%
2022/10/21	14	136.00	3	137.67	135.50	11	67,585	0.02%
2022/10/20	41.1	133.68	2	136.00	137.00	39.1	67,859	0.06%
2022/10/19	4	143.38	9	143.94	144.00	-5	68,054	-0.01%
2022/10/18	3	142.17	7.6	142.21	141.00	-4.6	68,950	-0.01%
2022/10/17	20.1	141.28	2	138.00	140.00	18.1	69,802	0.03%
2022/10/14	10	153.00	21	150.60	152.50	-11	70,879	-0.02%
2022/10/13	1.1	146.27	0	0.00	144.50	1.1	71,431	0.00%
2022/10/12	5.1	149.01	10	149.10	147.00	-4.9	73,758	-0.01%
2022/10/11	1	155.00	3.4	154.84	156.00	-2.4	74,873	0.00%
2022/10/07	1	155.50	1.1	155.50	155.50	-0.1	76,526	0.00%
2022/10/06	3	151.17	2	153.75	155.50	1	79,300	0.00%
2022/10/05	9	156.06	11.1	154.59	155.50	-2.1	80,642	0.00%
2022/10/04	1.1	152.78	5	155.00	150.50	-3.9	82,828	0.00%
2022/10/03	8	151.31	3.4	150.91	149.50	4.6	84,746	0.01%
2022/09/30	1	138.50	0	0.00	146.00	1	89,404	0.00%
2022/09/29	3.2	144.80	3	146.17	144.00	0.2	92,868	0.00%
2022/09/28	6.1	146.14	5	146.40	144.00	1.1	95,013	0.00%
2022/09/27	6	151.00	10.2	151.95	153.50	-4.2	96,326	0.00%
2022/09/26	14	148.25	12	148.33	145.50	2	98,920	0.00%
2022/09/23	3.1	157.84	9	158.28	158.00	-5.9	101,954	-0.01%
2022/09/22	18.3	158.96	51.1	156.75	156.00	-32.8	103,290	-0.03%
2022/09/21	7	168.00	9.4	171.38	166.50	-2.4	105,540	0.00%
2022/09/20	1.6	171.00	14.7	171.09	172.50	-13.1	106,936	-0.01%
2022/09/19	3.1	175.22	3	178.83	169.00	0.1	109,423	0.00%
2022/09/06	86	80.37	30	81.07	80.80	56	109,750	0.05%
2022/09/05	6	80.43	17.5	80.11	80.00	-11.5	110,450	-0.01%
2022/09/02	30.5	82.36	18.5	82.41	79.70	12	111,134	0.01%
2022/09/01	8	86.64	37	86.71	86.20	-29	110,104	-0.03%
2022/08/31	34.1	88.09	22	86.85	88.30	12.1	111,154	0.01%
2022/08/30	4	88.20	1	88.30	88.00	3	110,653	0.00%
2022/08/29	28	88.08	7	87.91	87.90	21	110,637	0.02%
2022/08/26	0	94.20	6	93.80	93.50	-6	110,403	-0.01%
2022/08/25	7	93.76	2.4	93.36	93.20	4.6	110,452	0.00%
2022/08/24	24	94.84	6	93.15	92.10	18	110,843	0.02%
2022/08/23	10	95.36	3	95.17	95.10	7	111,196	0.01%
2022/08/22	9	95.41	11	95.69	95.00	-2	111,536	0.00%
2022/08/19	6	98.35	2	98.20	98.00	4	111,307	0.00%
2022/08/18	10	98.45	4	97.93	97.80	6	111,482	0.01%
2022/08/17	7	99.07	4	99.18	98.30	3	111,900	0.00%
2022/08/16	10.1	98.41	22	97.68	97.10	-11.9	112,179	-0.01%
2022/08/15	52	100.53	32	100.00	99.50	20	113,986	0.02%
2022/08/12	1	103.00	5	103.60	104.00	-4	113,201	0.00%
2022/08/11	2	103.25	8	105.44	103.00	-6	114,580	-0.01%
2022/08/10	17	103.85	9	104.17	103.00	8	113,853	0.01%
2022/08/09	48	103.48	35	103.29	105.00	13	113,610	0.01%
2022/08/08	31.1	99.86	25	100.37	101.00	6.1	113,561	0.01%
2022/08/05	5	97.66	31	97.16	99.20	-26	112,786	-0.02%
2022/08/04	66	92.33	162	93.77	94.00	-96	112,735	-0.09%	大賣/
2022/08/03	96	93.25	104	94.49	93.20	-8	113,100	-0.01%	大賣/
2022/08/02	134.1	93.44	11	93.45	93.30	123.1	114,082	0.11%	大買/鉅額交易
2022/08/01	12.1	95.91	212	95.88	96.60	-199.9	114,967	-0.17%	大賣/鉅額交易
2022/07/29	427	94.65	252	95.78	95.50	175	116,058	0.15%	大買/大賣/鉅額交易
2022/07/28	5.1	93.04	0	0.00	92.00	5.1	116,037	0.00%
2022/07/27	211	93.25	210	93.98	94.00	1	116,797	0.00%	大買/大賣/
2022/07/26	4.1	92.22	1	91.80	91.70	3.1	116,958	0.00%
2022/07/25	18	91.70	7	92.57	92.10	11	117,984	0.01%
2022/07/22	19	93.93	231	94.34	94.20	-212	117,754	-0.18%	大賣/鉅額交易
2022/07/21	1	92.50	63	92.18	93.00	-62	117,727	-0.05%
2022/07/20	23.1	90.60	13	91.68	89.70	10.1	116,996	0.01%
2022/07/19	27.5	91.31	9	92.31	91.60	18.5	117,778	0.02%
2022/07/18	15	90.11	3	89.93	89.30	12	117,285	0.01%
2022/07/15	24.2	89.54	11	89.38	89.30	13.2	117,712	0.01%
2022/07/14	7	89.86	16	89.87	90.60	-9	118,086	-0.01%
2022/07/13	13	87.99	9	89.69	87.10	4	117,449	0.00%
2022/07/12	118.1	87.81	158	86.78	86.10	-40	116,723	-0.03%	大買/大賣/
2022/07/11	165	92.33	208	93.35	92.30	-43	115,616	-0.04%	大買/大賣/
2022/07/08	220	92.37	35	93.08	92.70	185	115,425	0.16%	大買/鉅額交易
2022/07/07	52	87.76	174	86.98	88.40	-122	114,229	-0.11%	大賣/鉅額交易
2022/07/06	174.1	86.07	21	87.52	85.80	153.1	113,418	0.13%	大買/鉅額交易
2022/07/05	163	89.11	310	87.47	87.70	-147	112,527	-0.13%	大買/大賣/鉅額交易
2022/07/04	21	80.88	25	81.70	82.50	-4	110,875	0.00%
2022/07/01	188	81.02	62	81.59	79.80	126	109,978	0.11%	大買/鉅額交易
2022/06/30	13.2	86.17	15.2	86.56	84.60	-2	108,135	0.00%
2022/06/29	154	93.50	53	92.82	89.00	101	106,524	0.09%	大買/鉅額交易
2022/06/28	104.1	108.29	72	107.99	108.50	32.1	101,371	0.03%	大買/
2022/06/27	32	106.33	25	105.16	108.50	7	97,932	0.01%
2022/06/24	33.1	100.16	37	99.97	98.70	-3.9	96,001	0.00%
2022/06/23	39	99.14	60.1	98.48	96.10	-21.1	95,217	-0.02%
2022/06/22	41	103.73	79	104.92	102.00	-38	94,380	-0.04%
2022/06/21	28	110.39	40.3	110.25	110.00	-12.3	91,420	-0.01%
2022/06/20	32.2	113.48	103	112.53	109.50	-70.9	90,332	-0.08%	大賣/
2022/06/17	189	118.42	143	119.08	119.50	46	88,054	0.05%	大買/大賣/
2022/06/16	62.1	124.14	68.2	121.94	119.50	-6.1	87,782	-0.01%
2022/06/15	26	130.25	3	130.67	128.00	23	87,290	0.03%
2022/06/14	35	130.51	35	129.51	131.50	0	91,019	0.00%
2022/06/13	36.1	132.93	2	133.50	130.50	34.1	98,088	0.03%
2022/06/10	7	138.43	9	138.50	139.00	-2	101,235	0.00%
2022/06/09	13.2	140.47	141.1	140.98	140.00	-127.9	103,838	-0.12%	大賣/鉅額交易
2022/06/08	7	144.50	8	145.25	145.50	-1	105,150	0.00%
2022/06/07	6	143.83	3	144.83	144.50	3	108,405	0.00%
2022/06/06	151	146.87	16	147.28	143.50	135	112,216	0.12%	大買/鉅額交易
2022/06/02	10	144.00	149	143.59	144.50	-139	117,494	-0.12%	大賣/鉅額交易
2022/06/01	0	0.00	12	143.08	144.50	-12	122,507	-0.01%
2022/05/31	14	142.71	10	143.30	140.50	4	128,602	0.00%
2022/05/30	15.1	144.67	4	145.25	144.00	11.1	130,969	0.01%
2022/05/27	27	143.83	29	144.17	144.50	-2	133,139	0.00%
2022/05/26	4	142.50	1	142.02	142.00	3	135,923	0.00%
2022/05/25	7	143.79	3	143.00	143.00	4	137,580	0.00%
2022/05/24	9	144.67	14	143.89	142.00	-5	140,648	0.00%
2022/05/23	148	142.11	20.1	143.01	144.00	128	141,672	0.09%	大買/鉅額交易
2022/05/20	4.3	136.12	175	136.99	135.00	-170.7	143,505	-0.12%	大賣/鉅額交易
2022/05/19	32	132.27	71	132.87	136.00	-39	146,445	-0.03%
2022/05/18	17	137.56	56.2	137.96	137.50	-39.2	147,550	-0.03%
2022/05/17	12	136.21	39	136.10	135.50	-27	148,465	-0.02%
2022/05/16	86.1	137.93	94	139.05	137.50	-7.9	148,528	-0.01%
2022/05/13	4	142.50	4	142.63	143.50	0	147,529	0.00%
2022/05/12	52	141.55	80	139.59	139.00	-28	148,790	-0.02%
2022/05/11	12.1	145.21	7	146.93	144.50	5.1	149,339	0.00%
2022/05/10	9	146.17	14.1	148.36	149.00	-5.1	149,834	0.00%
2022/05/09	85.2	151.01	11.2	150.45	147.00	74	149,854	0.05%
2022/05/06	23.1	151.77	70	152.55	154.00	-46.9	151,677	-0.03%
2022/05/05	61	152.36	37.2	153.21	152.50	23.8	151,966	0.02%
2022/05/04	30.1	151.87	14	151.82	151.50	16.1	151,229	0.01%
2022/05/03	2	145.50	4	146.25	146.50	-2	151,034	0.00%
2022/04/29	2	143.50	22	143.73	145.00	-20	152,395	-0.01%
2022/04/28	6.1	138.94	4	140.63	138.00	2.1	153,466	0.00%
2022/04/27	9	136.44	20	135.45	140.00	-11	153,629	-0.01%
2022/04/26	8	140.37	5	140.80	139.00	3	154,336	0.00%
2022/04/25	24.1	140.98	42	140.50	139.50	-17.9	154,956	-0.01%
2022/04/22	4.1	145.54	9	147.33	147.50	-5	154,411	0.00%
2022/04/21	96.1	146.46	97.2	145.57	145.50	-1.1	155,375	0.00%
2022/04/20	3	143.17	15.2	143.43	143.50	-12.2	155,690	-0.01%
2022/04/19	8.1	141.06	5	141.50	141.50	3.1	156,662	0.00%
2022/04/18	36	138.99	5	139.20	138.00	31	157,249	0.02%
2022/04/15	7	141.07	13.4	140.08	141.50	-6.4	158,579	0.00%
2022/04/14	5.7	140.62	99	140.95	138.00	-93.3	159,052	-0.06%
2022/04/13	271	138.49	187.1	139.37	140.00	83.9	159,379	0.05%	大買/大賣/
2022/04/12	11	132.91	8	134.88	134.50	3	158,970	0.00%
2022/04/11	49	136.95	12	137.25	136.00	37	158,820	0.02%
2022/04/08	8	134.63	10	133.50	135.50	-2	160,447	0.00%
2022/04/07	8.1	130.19	14	129.21	128.50	-5.9	160,256	0.00%
2022/04/06	19	133.95	121	134.98	133.50	-102	160,346	-0.06%	大賣/鉅額交易
2022/04/01	11	135.82	11.1	136.91	138.50	-0.1	161,153	0.00%
2022/03/31	0	135.50	4	135.88	135.00	-4	160,612	0.00%
2022/03/30	7.1	135.06	14	133.96	135.00	-6.9	160,879	0.00%
2022/03/29	7	135.43	7	136.29	135.00	0	160,807	0.00%
2022/03/28	16	130.91	12	132.92	133.00	4	160,703	0.00%
2022/03/25	29.5	134.56	1	137.00	132.50	28.5	160,740	0.02%
2022/03/24	9.1	141.39	4	140.88	140.50	5.1	159,508	0.00%
2022/03/23	11	143.45	24	143.31	143.50	-13	159,913	-0.01%
2022/03/22	10.2	143.69	3	142.83	142.50	7.2	160,671	0.00%
2022/03/21	18	142.81	37	142.96	144.50	-19	161,414	-0.01%
2022/03/18	27.3	141.59	8	142.75	141.00	19.3	162,524	0.01%
2022/03/17	287.1	144.08	144.2	144.38	146.50	142.9	161,352	0.09%	大買/大賣/鉅額交易
2022/03/16	143.6	152.48	275	150.82	143.00	-131.5	159,444	-0.08%	大買/大賣/鉅額交易
2022/03/15	173.1	159.39	192	164.09	158.00	-18.9	152,784	-0.01%	大買/大賣/
2022/03/14	65	164.54	38	163.97	164.50	27	151,725	0.02%
2022/03/11	22	158.07	62	157.08	160.00	-40	152,733	-0.03%
2022/03/10	33	158.56	196	160.43	156.00	-163	153,533	-0.11%	大賣/鉅額交易
2022/03/09	199	154.73	31	154.02	156.00	168	153,264	0.11%	大買/鉅額交易
2022/03/08	348.2	144.46	179.1	147.78	147.00	169.1	154,489	0.11%	大買/大賣/鉅額交易
2022/03/07	44.4	154.36	19	156.21	151.00	25.4	149,636	0.02%
2022/03/04	129.1	165.09	93.3	163.60	159.00	35.8	146,034	0.02%	大買/
2022/03/03	75	155.01	279.4	155.44	160.50	-204.4	141,629	-0.14%	大賣/鉅額交易
2022/03/02	26	151.89	29	152.02	151.50	-3	141,292	0.00%
2022/03/01	31.1	149.66	69.2	148.24	150.50	-38.1	141,164	-0.03%
2022/02/25	31	144.52	68.1	145.54	143.50	-37.1	138,574	-0.03%
2022/02/24	41.2	143.29	50.1	143.42	141.50	-8.9	137,892	-0.01%
2022/02/23	11.1	145.73	40.1	146.20	145.00	-29	135,778	-0.02%
2022/02/22	126.3	142.48	127	139.06	142.50	-0.7	135,360	0.00%	大買/大賣/
2022/02/21	40	145.65	24.9	145.75	147.00	15.1	132,479	0.01%
2022/02/18	7	138.07	43.4	138.86	141.50	-36.4	130,913	-0.03%
2022/02/17	15	135.37	8.1	134.75	133.50	6.9	130,341	0.01%
2022/02/16	15	134.10	2	134.25	133.50	13	130,324	0.01%
2022/02/15	2.2	131.55	43	131.52	132.00	-40.8	131,615	-0.03%
2022/02/14	46	132.01	27	132.65	130.00	19	135,142	0.01%
2022/02/11	49.1	133.92	21.1	132.86	131.50	28.1	135,823	0.02%
2022/02/10	11	131.36	16	131.00	132.00	-5	137,310	0.00%
2022/02/09	14	131.07	22.2	130.61	129.00	-8.2	141,333	-0.01%
2022/02/08	11	128.23	39.1	127.83	129.00	-28.1	142,570	-0.02%
2022/02/07	13	119.23	9.1	121.71	124.00	3.9	142,448	0.00%
2022/01/26	14.2	113.12	163	113.45	113.00	-148.8	145,182	-0.10%	大賣/鉅額交易
2022/01/25	158	112.47	29	111.66	110.00	129	146,927	0.09%	大買/鉅額交易
2022/01/24	365	111.43	369	112.29	115.00	-4	147,622	0.00%	大買/大賣/
2022/01/21	33.1	118.21	14	118.68	115.50	19.1	148,843	0.01%
2022/01/20	2	122.25	5	123.70	124.00	-3	147,911	0.00%
2022/01/19	37.2	125.15	156	123.09	122.50	-118.8	148,513	-0.08%	大賣/鉅額交易
2022/01/18	182	126.97	181	127.97	127.00	1	148,700	0.00%	大買/大賣/
2022/01/17	26	128.10	7	127.71	127.00	19	150,741	0.01%
2022/01/14	26	127.52	24	128.21	132.00	2	151,250	0.00%
2022/01/13	22.1	127.70	13	127.27	126.00	9.1	150,441	0.01%
2022/01/12	84.6	129.89	28	131.25	128.50	56.6	150,664	0.04%
2022/01/11	18	135.11	7.1	136.50	134.00	10.9	150,372	0.01%
2022/01/10	64.1	136.87	4	136.63	136.50	60.1	153,323	0.04%
2022/01/07	46	142.48	17	142.03	140.50	29	153,391	0.02%
2022/01/06	11	142.59	16.1	143.47	143.00	-5.1	155,682	0.00%
2022/01/05	141	142.68	22.5	142.09	141.00	118.5	157,420	0.08%	大買/鉅額交易
2022/01/04	20	139.65	3.1	140.19	140.50	16.9	160,365	0.01%
2022/01/03	29.2	137.17	167	137.88	139.50	-137.8	161,661	-0.09%	大賣/鉅額交易
2021/12/30	19	142.00	5	142.70	142.50	14	162,803	0.01%
2021/12/29	8	145.12	25	144.52	144.00	-17	165,151	-0.01%
2021/12/28	30	143.50	55.1	143.48	143.50	-25.1	169,330	-0.01%
2021/12/27	1	140.00	11	139.59	139.50	-10	172,634	-0.01%
2021/12/24	6	140.33	3	139.17	139.00	3	177,210	0.00%
2021/12/23	3	139.33	62	140.95	139.00	-59	177,626	-0.03%
2021/12/22	20.1	140.90	3.2	141.16	140.00	16.9	178,829	0.01%
2021/12/21	7.5	138.87	10.5	139.74	141.50	-3	180,705	0.00%
2021/12/20	10.2	139.54	4	139.88	139.00	6.2	182,485	0.00%
2021/12/17	6.1	141.60	6.1	142.43	140.50	0.1	184,112	0.00%
2021/12/16	8	140.25	15	140.40	141.00	-7	183,615	0.00%
2021/12/15	26	135.94	25	136.40	138.00	1	183,159	0.00%
2021/12/14	48.2	136.65	52	136.37	133.00	-3.9	183,106	0.00%
2021/12/13	19	141.53	10	141.80	140.00	9	181,061	0.00%
2021/12/10	99.1	141.56	19.5	141.71	140.00	79.6	182,663	0.04%
2021/12/09	30	143.97	35	144.16	146.00	-5	182,805	0.00%
2021/12/08	33.1	145.52	84.1	147.41	143.50	-50.9	183,955	-0.03%
2021/12/07	19	144.03	71.1	144.51	144.00	-52.1	183,428	-0.03%
2021/12/06	32.1	139.19	58.4	139.69	141.00	-26.3	181,188	-0.01%
2021/12/03	28	135.20	100.2	135.00	133.50	-72.2	180,240	-0.04%
2021/12/02	86.1	132.24	97.5	131.19	133.00	-11.5	181,513	-0.01%
2021/12/01	12	124.67	15	123.30	124.50	-3	179,276	0.00%
2021/11/30	4	123.63	18	123.78	124.50	-14	181,460	-0.01%
2021/11/29	52	121.22	15	121.37	120.00	37	182,714	0.02%
2021/11/26	60	122.29	15	122.33	118.50	45	184,621	0.02%
2021/11/25	23	124.33	45	124.58	124.50	-22	183,392	-0.01%
2021/11/24	96	119.98	105	120.01	120.00	-9	181,941	0.00%	大賣/
2021/11/23	7	120.22	11	121.05	119.50	-4	182,953	0.00%
2021/11/22	8	119.00	31	120.39	119.50	-23	184,329	-0.01%
2021/11/19	103	117.11	100	118.56	117.00	3	185,580	0.00%	大買/
2021/11/18	4	119.63	31	119.66	119.00	-27	189,398	-0.01%
2021/11/17	41.1	117.16	8	117.44	117.00	33.1	192,811	0.02%
2021/11/16	14	116.64	40	116.88	119.50	-26	193,997	-0.01%
2021/11/15	6.2	112.34	12	112.83	112.00	-5.8	196,466	0.00%
2021/11/12	55	111.62	44	112.03	111.50	11	199,268	0.01%
2021/11/11	135.1	116.06	55	117.11	109.50	80.1	198,947	0.04%	大買/
2021/11/10	33	122.08	70	121.90	120.00	-37	197,060	-0.02%
2021/11/09	80.1	121.66	182.2	123.60	122.00	-102.1	197,592	-0.05%	大賣/鉅額交易
2021/11/08	59.5	118.29	66.1	120.48	124.00	-6.6	198,679	0.00%
2021/11/05	28	111.89	36	112.01	114.00	-8	201,236	0.00%
2021/11/04	117.1	114.06	145	113.14	109.50	-27.9	204,910	-0.01%	大買/大賣/
2021/11/03	47	110.55	103.2	111.35	112.00	-56.2	206,410	-0.03%	大賣/
2021/11/02	56.1	104.10	159	106.02	105.00	-102.9	209,357	-0.05%	大賣/鉅額交易
2021/11/01	16	101.09	30	102.65	100.50	-14	210,903	-0.01%
2021/10/29	62	96.29	89	97.75	99.50	-27	213,497	-0.01%
2021/10/28	167	94.45	173	94.41	93.20	-6	219,262	0.00%	大買/大賣/
2021/10/27	34	93.43	16	93.99	92.80	18	228,121	0.01%
2021/10/26	70	96.02	67	94.86	95.10	3	239,233	0.00%
2021/10/25	123	95.00	80.4	93.26	95.30	42.6	246,483	0.02%	大買/
2021/10/22	64	90.22	107	89.79	89.20	-43	254,186	-0.02%	大賣/
2021/10/21	17.1	92.95	28	92.86	92.20	-11	260,530	0.00%
2021/10/20	103	92.87	34.2	93.56	91.40	68.8	265,268	0.03%	大買/
2021/10/19	31.2	92.57	105	92.60	91.70	-73.8	272,326	-0.03%	大賣/
2021/10/18	339.2	90.34	527	90.94	92.40	-187.8	280,299	-0.07%	大買/大賣/鉅額交易
2021/10/15	169	94.07	110	95.46	93.90	59	286,315	0.02%	大買/大賣/
2021/10/14	483	95.81	338	95.46	95.30	145	284,975	0.05%	大買/大賣/鉅額交易
2021/10/13	44.1	93.78	43	94.19	92.90	1.1	281,702	0.00%
2021/10/12	53.1	91.81	100	95.38	90.50	-47	279,732	-0.02%
2021/10/08	31	101.00	378	101.58	100.00	-347	276,342	-0.13%	大賣/鉅額交易
2021/10/07	75.6	103.79	75.3	103.69	102.50	0.3	276,157	0.00%
2021/10/06	91.3	99.84	60	99.27	97.80	31.3	273,216	0.01%
2021/10/05	50	100.75	109.2	99.14	103.00	-59.2	270,476	-0.02%	大賣/
2021/10/04	96.5	105.41	393	109.78	102.50	-296.5	266,654	-0.11%	大賣/鉅額交易
2021/10/01	101.4	116.21	94	115.38	113.50	7.4	262,828	0.00%	大買/
2021/09/30	163	124.06	171	125.02	126.00	-8	258,955	0.00%	大買/大賣/
2021/09/29	44	123.44	53.1	124.06	123.00	-9.1	266,397	0.00%
2021/09/28	268.2	126.20	195	126.77	125.50	73.2	272,286	0.03%	大買/大賣/
2021/09/27	754	134.59	342	135.14	131.50	412	278,548	0.15%	大買/大賣/鉅額交易
2021/09/24	347	132.99	237	132.89	134.00	110	277,910	0.04%	大買/大賣/鉅額交易
2021/09/23	183	127.22	315	128.04	127.50	-132	276,862	-0.05%	大買/大賣/鉅額交易
2021/09/22	40	125.94	1	125.00	125.00	39	278,003	0.01%
2021/09/17	145	128.43	20	127.65	128.00	125	278,093	0.04%	大買/鉅額交易
2021/09/16	9.4	124.80	9	125.28	124.00	0.4	278,408	0.00%
2021/09/15	38	122.92	35	123.23	124.50	3	279,439	0.00%
2021/09/14	439	129.04	91	125.40	123.50	348	279,133	0.12%	大買/鉅額交易
2021/09/13	174	133.84	173	134.59	132.00	1	278,137	0.00%	大買/大賣/
2021/09/10	49	131.42	100	129.98	133.50	-51	277,324	-0.02%
2021/09/09	44.2	126.82	186	128.29	126.50	-141.8	276,395	-0.05%	大賣/鉅額交易
2021/09/08	442	126.80	273	127.28	126.00	169	282,336	0.06%	大買/大賣/鉅額交易
2021/09/07	281	125.22	676	124.00	128.00	-395	296,157	-0.13%	大買/大賣/鉅額交易
2021/09/06	63.2	122.26	106	121.11	118.00	-42.8	300,566	-0.01%	大賣/
2021/09/03	202.1	127.41	42	125.89	125.50	160.1	306,502	0.05%	大買/鉅額交易
2021/09/02	476	127.92	602	128.83	129.50	-126	310,347	-0.04%	大買/大賣/鉅額交易
2021/09/01	500	130.04	430	130.35	128.50	70	315,029	0.02%	大買/大賣/
2021/08/31	33	138.38	26	137.65	136.00	7	315,876	0.00%
2021/08/30	47	141.68	60.1	141.13	140.00	-13.1	324,773	0.00%
2021/08/27	228	141.03	207	141.64	141.00	21	330,529	0.01%	大買/大賣/
2021/08/26	61	142.01	40	142.70	142.50	21	337,701	0.01%
2021/08/25	27	141.43	159	142.72	144.00	-132	346,126	-0.04%	大賣/鉅額交易
2021/08/24	433	141.43	568.1	143.91	140.00	-135.1	351,799	-0.04%	大買/大賣/鉅額交易
2021/08/23	438.1	142.99	653	140.85	144.00	-214.9	356,981	-0.06%	大買/大賣/鉅額交易
2021/08/20	696.1	130.99	693	132.00	132.50	3.1	363,044	0.00%	大買/大賣/
2021/08/19	625	134.29	534	135.20	128.00	91	368,882	0.02%	大買/大賣/
2021/08/18	821	132.10	688.2	132.16	136.00	132.8	373,418	0.04%	大買/大賣/鉅額交易
2021/08/17	198.2	132.24	116	128.52	126.50	82.2	379,697	0.02%	大買/大賣/
2021/08/16	316	132.31	354	132.88	130.50	-38	389,123	-0.01%	大買/大賣/
2021/08/13	701	137.01	501.1	137.44	130.50	199.9	396,226	0.05%	大買/大賣/鉅額交易
2021/08/12	96	134.26	114.2	134.37	137.00	-18.2	405,746	0.00%	大賣/
2021/08/11	354.4	131.49	423.2	130.30	132.00	-68.8	407,695	-0.02%	大買/大賣/
2021/08/10	602	142.72	1,186.2	143.49	139.50	-584.2	403,656	-0.14%	大買/大賣/鉅額交易
2021/08/09	1,071	144.45	1,256.3	145.38	142.50	-185.3	405,351	-0.05%	大買/大賣/鉅額交易
2021/08/06	1,458.3	144.92	918	146.95	142.00	540.3	410,188	0.13%	大買/大賣/鉅額交易
2021/08/05	266.3	142.52	140	140.68	138.50	126.3	410,472	0.03%	大買/大賣/鉅額交易
2021/08/04	765	142.27	813	143.03	143.50	-48	413,241	-0.01%	大買/大賣/
2021/08/03	1,168.2	142.99	1,217.1	142.88	141.00	-48.9	422,017	-0.01%	大買/大賣/
2021/08/02	2,669	131.13	2,468	131.59	141.50	201	419,806	0.05%	大買/大賣/鉅額交易
2021/07/30	807	143.36	515.1	145.18	132.00	291.9	414,783	0.07%	大買/大賣/鉅額交易
2021/07/29	699	137.19	751.2	137.85	144.50	-52.2	409,169	-0.01%	大買/大賣/
2021/07/28	1,446.4	122.79	1,542.1	124.45	131.50	-95.7	407,561	-0.02%	大買/大賣/
2021/07/27	612.3	129.44	360.5	131.13	126.50	251.8	407,672	0.06%	大買/大賣/鉅額交易
2021/07/26	208.1	148.90	110	144.41	140.50	98.1	408,233	0.02%	大買/大賣/
2021/07/23	506.4	147.62	661.2	149.62	154.00	-154.9	407,402	-0.04%	大買/大賣/鉅額交易
2021/07/22	1,020.1	145.52	787.2	146.96	143.50	232.9	404,660	0.06%	大買/大賣/鉅額交易
2021/07/21	795.4	157.86	683	157.51	155.00	112.4	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	9	170.78	8	170.50	169.50	1	400,099	0.00%
2021/07/19	24	186.08	167	188.69	186.00	-143	408,762	-0.03%	大賣/鉅額交易
2021/07/16	6	171.50	27	173.61	178.50	-21	420,744	0.00%
2021/07/15	12	158.79	176	162.61	163.00	-164	426,675	-0.04%	大賣/鉅額交易
2021/07/14	215.2	150.60	28.5	152.31	148.50	186.7	431,418	0.04%	大買/鉅額交易
2021/07/13	7.5	174.52	25	167.84	165.00	-17.5	436,403	0.00%
2021/07/12	161.2	188.06	12	185.00	183.00	149.2	440,608	0.03%	大買/鉅額交易
2021/07/09	15.3	191.67	72	189.00	187.00	-56.7	444,332	-0.01%
2021/07/08	28	198.34	30	188.58	207.50	-2	453,132	0.00%
2021/07/07	21.5	212.56	31	216.65	202.00	-9.5	458,714	0.00%
2021/07/06	316.2	224.76	276.3	224.03	224.00	39.9	463,239	0.01%	大買/大賣/
2021/07/05	196.4	209.02	224	206.87	217.00	-27.6	460,933	-0.01%	大買/大賣/
2021/07/02	194.2	210.60	194	210.60	206.50	0.2	457,561	0.00%	大買/大賣/
2021/07/01	125	207.78	63	209.41	213.00	62	454,472	0.01%	大買/
2021/06/30	95	189.76	74.1	195.03	197.00	20.9	460,040	0.00%
2021/06/29	103	178.99	46	177.85	179.50	57	463,620	0.01%	大買/
2021/06/28	37	172.39	17.2	174.48	176.00	19.9	466,807	0.00%
2021/06/25	134	155.72	29	157.88	160.00	105	467,678	0.02%	大買/鉅額交易
2021/06/24	16	145.88	68	149.82	152.00	-52	469,148	-0.01%
2021/06/23	87.1	140.91	188	143.97	138.50	-101	470,103	-0.02%	大賣/
2021/06/22	85	154.69	96	157.68	153.50	-11	472,134	0.00%
2021/06/21	141	147.74	115.5	148.85	152.00	25.6	474,523	0.01%	大買/大賣/
2021/06/18	115	138.83	110	140.90	140.00	5	481,844	0.00%	大買/大賣/
2021/06/17	399	133.60	368	134.45	136.50	31	486,053	0.01%	大買/大賣/
2021/06/16	1,038.4	138.77	842.1	139.14	133.50	196.3	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	251.1	130.87	378.1	132.27	136.00	-127.1	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	66.1	118.08	321.2	119.38	124.00	-255.2	462,202	-0.06%	大賣/鉅額交易
2021/06/10	276	112.20	252	113.88	113.50	24	455,798	0.01%	大買/大賣/
2021/06/09	662	117.50	456	118.48	116.00	206	452,231	0.05%	大買/大賣/鉅額交易
2021/06/08	169	113.35	247.1	114.42	115.50	-78.1	447,647	-0.02%	大買/大賣/
2021/06/07	1,193.3	110.06	1,291.5	110.84	110.50	-98.3	445,887	-0.02%	大買/大賣/
2021/06/04	327.1	119.66	78.7	119.45	116.50	248.4	437,397	0.06%	大買/鉅額交易
2021/06/03	113.3	116.00	165	115.76	119.00	-51.8	432,526	-0.01%	大買/大賣/
2021/06/02	143.3	111.61	288.3	112.65	110.50	-145.1	425,638	-0.03%	大買/大賣/鉅額交易
2021/06/01	132.1	103.66	172.1	103.96	108.00	-40	416,036	-0.01%	大買/大賣/
2021/05/31	616.6	101.72	800	101.28	98.60	-183.4	408,878	-0.04%	大買/大賣/鉅額交易
2021/05/28	874.1	91.36	770.3	90.58	96.40	103.7	400,305	0.03%	大買/大賣/鉅額交易
2021/05/27	899.5	87.72	970	87.97	87.70	-70.5	393,426	-0.02%	大買/大賣/
2021/05/26	347	84.02	363.7	83.92	85.60	-16.7	387,304	0.00%	大買/大賣/
2021/05/25	461.2	84.05	450	84.73	82.40	11.2	379,915	0.00%	大買/大賣/
2021/05/24	1,440	87.18	1,340	87.61	86.40	100	373,220	0.03%	大買/大賣/
2021/05/21	1,110	81.64	1,203	82.13	84.70	-93	366,431	-0.03%	大買/大賣/
2021/05/20	1,263	79.32	1,188	80.05	77.00	75	363,426	0.02%	大買/大賣/
2021/05/19	70	74.63	84	75.21	76.30	-14	353,990	0.00%
2021/05/18	32	67.72	90	68.62	69.40	-58	354,300	-0.02%
2021/05/17	174.2	66.02	189	65.44	63.10	-14.8	355,083	0.00%	大買/大賣/
2021/05/14	214.1	72.68	276.1	71.14	70.10	-62	348,929	-0.02%	大買/大賣/
2021/05/13	315.1	78.87	301	79.24	77.50	14.1	341,630	0.00%	大買/大賣/
2021/05/12	223.3	89.71	74	90.32	86.10	149.3	339,909	0.04%	大買/鉅額交易
2021/05/11	1,193.2	95.68	1,134.2	96.57	95.60	59	338,553	0.02%	大買/大賣/
2021/05/10	675.1	92.56	336.8	91.43	93.50	338.3	328,422	0.10%	大買/大賣/鉅額交易
2021/05/07	419.5	83.53	355	83.51	85.00	64.5	325,581	0.02%	大買/大賣/
2021/05/06	211.1	82.82	284.4	82.78	81.10	-73.4	323,968	-0.02%	大買/大賣/
2021/05/05	364.9	79.02	295.4	79.40	79.90	69.5	320,740	0.02%	大買/大賣/
2021/05/04	416.5	81.63	343.4	82.23	78.00	73.1	317,797	0.02%	大買/大賣/
2021/05/03	954.2	84.58	876.1	84.93	86.60	78	313,206	0.02%	大買/大賣/
2021/04/29	127.3	75.57	91.7	75.82	79.00	35.7	311,289	0.01%	大買/
2021/04/28	131.6	77.96	273.2	78.35	76.80	-141.7	313,044	-0.05%	大買/大賣/鉅額交易
2021/04/27	420.2	78.90	359	78.64	77.50	61.2	314,226	0.02%	大買/大賣/
2021/04/26	115.5	75.25	82.4	75.29	76.80	33.1	312,603	0.01%	大買/
2021/04/23	109.2	70.37	78	70.07	69.90	31.2	315,745	0.01%	大買/
2021/04/22	185.7	77.97	282.7	75.85	72.90	-97	315,593	-0.03%	大買/大賣/
2021/04/21	120.1	74.66	124.6	74.06	75.90	-4.5	308,666	0.00%	大買/大賣/
2021/04/20	43.2	68.27	21	68.06	69.00	22.2	309,304	0.01%
2021/04/19	146	66.92	35	68.09	68.00	111	313,097	0.04%	大買/鉅額交易
2021/04/16	16	61.78	49.2	62.63	63.30	-33.2	312,672	-0.01%
2021/04/15	83	59.44	72.2	59.47	59.00	10.8	316,287	0.00%
2021/04/14	147.3	58.28	119.2	57.85	59.90	28.1	324,475	0.01%	大買/大賣/
2021/04/13	348.3	56.21	559.2	55.82	56.90	-210.9	323,391	-0.07%	大買/大賣/鉅額交易
2021/04/12	469.2	54.77	203.2	54.73	55.00	266	325,158	0.08%	大買/大賣/鉅額交易
2021/04/09	111	50.29	253	50.34	50.00	-142	327,887	-0.04%	大買/大賣/鉅額交易
2021/04/08	104.1	51.92	115	51.86	52.30	-10.9	328,861	0.00%	大買/大賣/
2021/04/07	143	50.16	187	50.08	50.50	-44	330,502	-0.01%	大買/大賣/
2021/04/06	193	48.21	151	48.50	49.50	42	339,217	0.01%	大買/大賣/
2021/04/01	12	47.60	447	47.21	47.90	-435	334,420	-0.13%	大賣/鉅額交易
2021/03/31	148	45.66	84	45.52	45.50	64	335,169	0.02%	大買/
2021/03/30	49	44.62	47.1	43.82	43.80	1.9	332,613	0.00%
2021/03/29	62	44.26	6	44.43	43.80	56	334,642	0.02%
2021/03/26	11	42.65	23	42.75	43.05	-12	338,151	0.00%
2021/03/25	78	42.15	25.2	42.38	41.70	52.8	342,399	0.02%
2021/03/24	156	43.14	84	43.38	43.70	72	344,151	0.02%	大買/
2021/03/23	413.2	45.45	180	45.15	42.75	233.2	341,620	0.07%	大買/大賣/鉅額交易
2021/03/22	30	45.47	103	44.84	45.85	-73	335,637	-0.02%	大賣/
2021/03/19	122	41.74	63	41.97	41.70	59	335,053	0.02%	大買/
2021/03/18	26.1	40.71	208	40.72	41.65	-181.9	336,025	-0.05%	大賣/鉅額交易
2021/03/17	78	39.96	75	39.82	40.10	3	338,081	0.00%
2021/03/16	170	39.60	153	39.65	39.60	17	340,095	0.00%	大買/大賣/
2021/03/15	56	39.42	54	39.60	40.00	2	343,638	0.00%
2021/03/12	91	39.03	51	39.11	38.80	40	346,068	0.01%
2021/03/11	18	38.80	74	39.00	38.15	-56	345,247	-0.02%
2021/03/10	9	38.09	17	38.36	38.05	-8	343,580	0.00%
2021/03/09	16	37.99	26	38.05	38.40	-10	342,793	0.00%
2021/03/08	17	37.92	6	38.20	37.35	11	342,626	0.00%
2021/03/05	34	37.38	26	37.47	37.30	8	343,254	0.00%
2021/03/04	10	37.44	10	37.57	37.30	0	344,270	0.00%
2021/03/03	28	36.77	34	36.82	38.05	-6	345,435	0.00%
2021/03/02	33	38.29	9	37.76	36.50	24	347,418	0.01%
2021/02/26	16	37.66	30	37.85	37.95	-14	346,878	0.00%
2021/02/25	1	37.95	5	37.82	37.65	-4	346,065	0.00%
2021/02/24	33	37.86	129	37.16	36.75	-96	346,653	-0.03%	大賣/
2021/02/23	25	39.36	11.2	39.68	38.35	13.8	345,278	0.00%
2021/02/22	172	39.30	105	39.22	39.40	67	343,575	0.02%	大買/大賣/
2021/02/19	59	37.35	45	37.72	36.85	14	341,444	0.00%
2021/02/18	153	37.60	86	37.79	37.45	67	340,564	0.02%	大買/
2021/02/17	16	35.38	101.2	35.14	36.70	-85.2	334,836	-0.03%	大賣/
2021/02/05	9	33.74	38	33.91	33.70	-29	333,779	-0.01%
2021/02/04	151	33.69	150.8	33.84	33.95	0.3	333,977	0.00%	大買/大賣/
2021/02/03	334.3	34.40	220.8	34.51	33.55	113.5	335,365	0.03%	大買/大賣/鉅額交易
2021/02/02	94	31.88	272.8	31.89	34.10	-178.8	334,637	-0.05%	大賣/鉅額交易
2021/02/01	685.3	31.23	490.3	31.39	31.20	195	332,819	0.06%	大買/大賣/鉅額交易
2021/01/29	35	32.56	42	32.32	31.20	-7	331,287	0.00%
2021/01/28	113	32.65	94	32.83	33.20	19	329,188	0.01%	大買/
2021/01/27	69	33.38	39	33.40	32.45	30	326,737	0.01%
2021/01/26	160	34.58	88.9	34.97	33.65	71.1	324,290	0.02%	大買/
2021/01/25	159	35.95	133.5	35.94	35.35	25.5	321,731	0.01%	大買/大賣/
2021/01/22	139	34.64	154	33.31	35.00	-15	317,020	0.00%	大買/大賣/
2021/01/21	186	32.84	166	32.27	32.10	20	311,919	0.01%	大買/大賣/
2021/01/20	33	30.76	46	30.74	30.45	-13	307,578	0.00%
2021/01/19	538.5	32.95	499	32.99	32.00	39.5	301,961	0.01%	大買/大賣/
2021/01/18	1,037	32.10	1,064	33.10	34.00	-27	298,582	-0.01%	大買/大賣/
2021/01/15	93.3	35.06	171	34.74	34.25	-77.8	291,543	-0.03%	大賣/
2021/01/14	114	38.60	164	38.77	38.05	-50	282,872	-0.02%	大買/大賣/
2021/01/13	253	38.36	300	38.05	37.45	-47	277,868	-0.02%	大買/大賣/
2021/01/12	256	40.33	219	40.68	38.55	37	271,214	0.01%	大買/大賣/
2021/01/11	122	41.82	162	41.84	42.65	-40	263,335	-0.02%	大買/大賣/
2021/01/08	227	39.34	210	39.44	40.30	17	258,827	0.01%	大買/大賣/
2021/01/07	184.8	39.13	103	39.72	38.45	81.8	251,081	0.03%	大買/大賣/
2021/01/06	109	44.03	41	44.58	42.55	68	239,427	0.03%	大買/
2021/01/05	32	44.32	49	44.47	45.50	-17	232,855	-0.01%
2021/01/04	57	43.80	35.2	43.95	44.75	21.8	225,311	0.01%
2020/12/31	24	39.34	47	39.60	40.70	-23	217,707	-0.01%
2020/12/30	63	38.01	67	38.14	38.20	-4	211,301	0.00%
2020/12/29	62.2	38.85	316	38.83	38.35	-253.8	206,347	-0.12%	大賣/鉅額交易
2020/12/28	230	36.72	21	36.26	36.75	209	193,655	0.11%	大買/鉅額交易
2020/12/25	111	33.36	80.8	33.14	33.45	30.2	191,484	0.02%	大買/
2020/12/24	11	31.20	14	31.35	31.00	-3	186,562	0.00%
2020/12/23	25	30.26	47	30.04	30.70	-22	184,624	-0.01%
2020/12/22	41	31.34	75.5	31.92	30.20	-34.5	182,936	-0.02%
2020/12/21	53	32.31	98	32.91	32.55	-45	178,077	-0.03%
2020/12/18	78	30.88	50	30.58	30.60	28	174,642	0.02%
2020/12/17	9	29.62	1	29.75	29.50	8	169,195	0.00%
2020/12/16	9	29.24	11	29.61	29.65	-2	168,328	0.00%
2020/12/15	49	29.48	37	29.19	28.65	12	165,748	0.01%
2020/12/14	6	28.68	24	28.91	29.45	-18	161,575	-0.01%
2020/12/11	40.5	27.90	30	27.18	27.15	10.5	159,719	0.01%
2020/12/10	43.5	28.76	30.5	28.84	28.90	13	156,348	0.01%
2020/12/09	69	27.95	26.7	28.20	28.50	42.3	157,119	0.03%
2020/12/08	22	26.06	36.1	26.32	26.65	-14.1	154,716	-0.01%
2020/12/07	3	24.20	22	24.68	24.25	-19	149,613	-0.01%
2020/12/04	7	24.29	0	0.00	24.20	7	148,675	0.00%
2020/12/03	1	24.60	0	0.00	24.75	1	148,725	0.00%
2020/12/02	7	24.89	12	24.63	24.65	-5	150,359	0.00%
2020/12/01	7	23.96	14	24.11	24.30	-7	149,880	0.00%
2020/11/30	13	25.11	18	25.09	24.70	-5	148,944	0.00%
2020/11/27	12	24.93	41	25.10	25.10	-29	147,374	-0.02%
2020/11/26	57	24.39	6	24.46	24.65	51	146,402	0.03%
2020/11/25	38	23.81	3	23.92	23.85	35	145,358	0.02%
2020/11/24	27	23.27	51	23.36	23.15	-24	142,622	-0.02%
2020/11/23	77	23.11	92.5	23.29	23.45	-15.5	141,379	-0.01%
2020/11/20	19	22.42	24.5	22.07	22.55	-5.5	141,017	0.00%
2020/11/19	84	22.34	36	22.09	21.95	48	142,743	0.03%
2020/11/18	32	21.72	24	22.03	22.50	8	140,647	0.01%
2020/11/17	31	21.10	21	20.77	21.10	10	137,819	0.01%
2020/11/16	7	20.29	10	20.32	20.50	-3	138,620	0.00%
2020/11/13	50	20.05	21	20.31	20.10	29	139,438	0.02%
2020/11/12	12	19.78	5	19.35	19.50	7	138,375	0.01%
2020/11/11	8	19.64	140	19.66	20.20	-132	138,779	-0.10%	大賣/鉅額交易
2020/11/10	14	20.39	99	20.18	19.95	-85	137,101	-0.06%
2020/11/09	16	21.48	16	21.78	21.70	0	131,851	0.00%
2020/11/06	18	20.21	14	20.05	20.35	4	128,364	0.00%
2020/11/05	59	19.89	27	20.16	19.80	32	127,834	0.03%
2020/11/04	15	19.55	0	0.00	19.80	15	126,762	0.01%
2020/11/03	15	19.15	1	19.30	19.25	14	125,533	0.01%
2020/11/02	39	19.33	26	19.43	19.20	13	124,190	0.01%
2020/10/30	16	18.81	8	19.10	18.90	8	121,735	0.01%
2020/10/29	162	18.33	198	18.76	18.95	-36	119,885	-0.03%	大買/大賣/
2020/10/28	71	19.05	159	18.99	18.80	-88	117,910	-0.07%	大賣/
2020/10/27	6	19.67	0	0.00	19.65	6	115,403	0.01%
2020/10/26	27	19.72	4.2	19.59	19.80	22.8	113,934	0.02%
2020/10/23	24	18.50	41	18.31	18.60	-17	109,416	-0.02%
2020/10/22	25	17.83	1	17.70	17.90	24	106,951	0.02%
2020/10/21	26	17.92	0	0.00	17.85	26	106,336	0.02%
2020/10/20	5	17.65	0	0.00	17.95	5	105,733	0.00%
2020/10/19	7	17.87	170	17.94	17.85	-163	104,644	-0.16%	大賣/鉅額交易
2020/10/16	12	17.87	2	17.55	17.65	10	103,316	0.01%
2020/10/15	2	17.35	154	17.45	17.50	-152	101,167	-0.15%	大賣/鉅額交易
2020/10/14	1	17.10	9	16.99	17.15	-8	99,905	-0.01%
2020/10/13	13	16.86	13	16.96	17.00	0	98,781	0.00%
2020/10/12	30	16.58	10	16.40	16.30	20	96,201	0.02%
2020/10/08	25	16.58	4	16.45	16.65	21	95,101	0.02%
2020/10/07	29	16.66	300	16.67	16.65	-271	94,341	-0.29%	大賣/鉅額交易
2020/10/06	11	16.30	2	16.30	16.45	9	93,537	0.01%
2020/10/05	51	16.23	2	16.40	16.45	49	92,554	0.05%
2020/09/30	3	15.80	17	15.93	15.85	-14	90,775	-0.02%
2020/09/29	24	15.76	28	15.83	15.45	-4	89,783	0.00%
2020/09/28	31	15.28	9	15.45	15.55	22	88,723	0.02%
2020/09/25	23	15.32	2	15.30	15.40	21	88,039	0.02%
2020/09/24	10	14.96	0	0.00	14.80	10	85,793	0.01%
2020/09/23	359	15.15	27	15.11	15.20	332	83,579	0.40%	大買/鉅額交易
2020/09/22	14	15.79	1	15.80	15.80	13	79,654	0.02%
2020/09/21	163	15.85	14	15.77	15.80	149	78,597	0.19%	大買/鉅額交易
2020/09/18	2	15.95	13	16.18	16.05	-11	77,335	-0.01%
2020/09/17	9	16.10	1	16.05	16.10	8	76,254	0.01%
2020/09/16	64	15.74	93	15.96	16.10	-29	74,588	-0.04%
2020/09/15	86	16.57	2	16.90	16.90	84	71,108	0.12%
2020/09/14	36	17.23	243	16.72	16.50	-207	69,318	-0.30%	大賣/鉅額交易
2020/09/11	41	18.81	13	18.50	17.70	28	64,199	0.04%
2020/09/10	7	19.21	16	19.12	19.05	-9	60,379	-0.01%
2020/09/09	3	18.88	4	19.00	19.00	-1	59,235	0.00%
2020/09/08	38	18.49	8	18.62	18.70	30	57,847	0.05%
2020/09/07	6	19.19	4	19.49	18.80	2	55,986	0.00%
2020/09/04	9	18.06	12	18.11	18.80	-3	52,869	-0.01%
2020/09/03	14	17.93	37	18.06	18.20	-23	51,321	-0.04%
2020/09/02	0	0.00	37.4	17.36	17.60	-37.4	49,450	-0.08%
2020/09/01	31	17.26	30	17.10	17.20	1	48,390	0.00%
2020/08/31	43	17.36	37	17.42	17.40	6	46,838	0.01%
2020/08/28	41	16.34	4	16.45	16.35	37	43,576	0.08%
2020/08/27	2	16.35	6	16.26	16.25	-4	42,409	-0.01%
2020/08/26	8	16.41	26	16.34	16.45	-18	41,223	-0.04%
2020/08/25	45	16.19	18.7	16.00	16.30	26.3	39,046	0.07%
2020/08/24	16	15.16	3	15.23	15.20	13	34,943	0.04%
2020/08/21	11	15.27	5	15.22	15.20	6	34,183	0.02%
2020/08/20	127	15.42	85	14.96	15.00	42	32,488	0.13%	大買/
2020/08/19	37	15.55	114	15.60	15.40	-77	29,075	-0.26%	大賣/
2020/08/18	25	15.14	222	15.29	15.20	-197	26,709	-0.74%	大賣/鉅額交易
2020/08/17	27	14.17	6	14.81	14.90	21	23,874	0.09%
2020/08/14	110	13.14	0	0.00	13.55	110	21,723	0.51%	大買/鉅額交易
2020/08/13	14	12.37	8	12.36	12.35	6	19,151	0.03%
2020/08/12	4	12.10	4	12.15	12.20	0	18,795	0.00%
2020/08/11	9	12.58	5	12.60	12.45	4	18,327	0.02%
2020/08/10	2	11.73	22	12.04	12.50	-20	16,859	-0.12%
2020/07/29	0	0.00	7	10.95	10.95	-7	15,078	-0.05%
2020/07/23	6	10.81	0	0.00	10.85	6	16,104	0.04%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/13	1	10.75	5	10.80	10.80	-4	16,520	-0.02%
2020/07/10	10	10.85	0	0.00	10.75	10	16,836	0.06%
2020/07/08	30	11.17	0	0.00	11.15	30	16,764	0.18%
2020/07/06	210	11.16	5	11.20	11.15	205	16,800	1.22%	大買/鉅額交易
2020/07/03	5	11.00	20	11.05	11.15	-15	16,619	-0.09%
2020/06/23	9	10.74	0	0.00	10.75	9	16,845	0.05%
2020/06/19	4	10.85	0	0.00	10.80	4	16,841	0.02%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/10	1	11.25	0	0.00	11.25	1	17,420	0.01%
2020/06/08	20	11.40	0.3	11.35	11.35	19.7	17,874	0.11%
2020/05/29	1	10.90	0	0.00	10.90	1	17,956	0.01%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/21	5	11.00	5	10.95	11.00	0	17,444	0.00%
2020/05/20	8	10.75	0	0.00	10.75	8	16,708	0.05%
2020/05/13	2	10.55	0	0.00	10.60	2	16,592	0.01%
2020/05/08	20	10.75	0	0.00	10.55	20	16,543	0.12%
2020/05/07	0	0.00	5	10.60	10.60	-5	16,552	-0.03%
2020/05/05	2	10.65	11	10.64	10.65	-9	16,636	-0.05%
2020/04/28	60	10.49	50	10.50	10.55	10	15,964	0.06%
2020/04/21	0	0.00	25	9.95	9.88	-25	16,366	-0.15%
2020/04/13	5	10.15	0	0.00	10.05	5	15,991	0.03%
2020/04/10	25	10.15	0	0.00	10.20	25	16,231	0.15%
2020/04/08	5	9.45	0	0.00	9.66	5	16,231	0.03%
2020/04/07	0	0.00	5	9.25	9.26	-5	16,073	-0.03%
2020/04/06	5	8.99	0	0.00	9.11	5	15,969	0.03%
2020/03/19	5	9.36	6	9.01	9.20	-1	14,834	-0.01%
2020/03/11	0	0.00	10	11.75	11.55	-10	13,052	-0.08%
2020/03/05	0	0.00	1	11.65	11.85	-1	12,641	-0.01%
2020/03/03	1	11.45	0	0.00	11.40	1	12,316	0.01%
2020/03/02	0	0.00	5	11.45	11.40	-5	12,380	-0.04%
2020/02/26	0	0.00	6	11.70	11.60	-6	12,284	-0.05%
2020/02/14	5	11.80	0	0.00	11.75	5	12,177	0.04%
2020/02/06	1	11.85	0	0.00	11.95	1	12,973	0.01%
2020/02/04	1	11.50	5	11.60	11.60	-4	13,085	-0.03%
2020/02/03	0	0.00	8	11.50	11.45	-8	13,083	-0.06%
2020/01/31	10	11.75	0	0.00	11.75	10	13,329	0.08%
2020/01/20	10	13.00	0	0.00	12.95	10	13,050	0.08%
2020/01/15	20	13.13	5	13.20	13.15	15	13,205	0.11%
2020/01/13	0	0.00	5	13.15	13.15	-5	13,088	-0.04%
2020/01/10	0	0.00	9	13.13	13.15	-9	13,087	-0.07%
2020/01/09	0	0.00	53	12.86	12.85	-53	12,620	-0.42%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/07	0	0.00	25	12.96	12.90	-25	12,458	-0.20%
2020/01/06	5	13.05	0	0.00	13.00	5	12,401	0.04%
2020/01/03	10	12.98	0	0.00	13.00	10	12,096	0.08%
2020/01/02	5	12.70	0	0.00	12.70	5	11,649	0.04%
2019/12/27	5	12.50	0	0.00	12.50	5	11,556	0.04%
2019/12/26	0	0.00	5	12.50	12.50	-5	11,694	-0.04%
2019/12/25	0	0.00	11	12.50	12.55	-11	11,797	-0.09%
2019/12/24	0	0.00	71	12.55	12.50	-71	11,905	-0.60%
2019/12/19	12	12.56	10	12.55	12.50	2	12,072	0.02%
2019/12/18	46	12.42	6	12.65	12.65	40	11,984	0.33%
2019/12/16	0	0.00	1.4	12.44	12.45	-1.4	11,701	-0.01%
2019/12/13	5	12.35	2	12.45	12.40	3	11,696	0.03%
2019/12/12	0	0.00	1	12.25	12.25	-1	11,533	-0.01%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	5	12.25	0	0.00	12.25	5	11,682	0.04%
2019/12/09	1	12.20	0	0.00	12.20	1	11,742	0.01%
2019/12/06	29	12.30	0	0.00	12.25	29	11,693	0.25%
2019/12/05	7.7	12.31	30	12.35	12.35	-22.3	11,600	-0.19%
2019/12/03	0	0.00	2	12.45	12.45	-2	11,336	-0.02%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/28	0	0.00	16	12.62	12.55	-16	11,148	-0.14%
2019/11/27	10	12.50	3	12.55	12.55	7	11,136	0.06%
2019/11/26	0	0.00	10	12.50	12.50	-10	10,997	-0.09%
2019/11/25	7	12.39	1	12.35	12.35	6	10,860	0.06%
2019/11/22	12.2	12.42	0	0.00	12.40	12.2	10,857	0.11%
2019/11/21	16	12.52	0	0.00	12.55	16	10,902	0.15%
2019/11/20	17	12.35	28	12.76	12.85	-11	10,885	-0.10%
2019/11/19	0	0.00	1	12.55	12.50	-1	10,607	-0.01%
2019/11/18	5	12.40	5	12.40	12.50	0	10,589	0.00%
2019/11/14	17	12.40	0	0.00	12.35	17	10,800	0.16%
2019/11/13	5	12.55	0	0.00	12.60	5	10,919	0.05%
2019/11/12	2	12.58	0	0.00	12.65	2	11,077	0.02%
2019/11/11	5	12.55	1	12.80	12.70	4	11,327	0.04%
2019/11/08	30	12.75	0	0.00	12.75	30	11,311	0.27%
2019/11/07	10	12.68	0	0.00	12.65	10	11,364	0.09%
2019/11/06	10	12.70	4	12.73	12.80	6	11,286	0.05%
2019/11/05	36	12.45	0	0.00	12.65	36	11,154	0.32%
2019/11/04	45	12.69	2	12.75	12.80	43	10,738	0.40%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	1	12.55	0	0.00	12.50	1	11,116	0.01%
2019/10/29	3	12.83	0	0.00	12.70	3	10,954	0.03%
2019/10/28	2	13.13	0	0.00	13.05	2	11,109	0.02%
2019/10/25	5	13.15	126	13.28	13.20	-121	11,122	-1.09%	大賣/鉅額交易
2019/10/24	1	13.10	50	13.20	13.10	-49	11,016	-0.44%
2019/10/23	10	13.23	0	0.00	13.20	10	11,233	0.09%
2019/10/22	0	0.00	1	13.30	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	1	13.15	13.15	-1	12,024	-0.01%
2019/10/16	10	12.95	0	0.00	13.00	10	12,308	0.08%
2019/10/15	15	12.82	0	0.00	12.85	15	12,215	0.12%
2019/10/14	10	12.85	1	12.95	12.90	9	12,248	0.07%
2019/10/09	3	12.62	0	0.00	12.70	3	12,238	0.02%
2019/10/08	0.3	12.65	0	0.00	12.70	0.3	12,213	0.00%
2019/10/01	20	13.19	0	0.00	13.25	20	12,417	0.16%
2019/09/27	20	13.08	0	0.00	13.00	20	12,493	0.16%
2019/09/26	10	13.10	0	0.00	13.10	10	12,573	0.08%
2019/09/24	15	13.05	0	0.00	13.05	15	13,149	0.11%
2019/09/23	0	0.00	9	13.10	13.15	-9	13,010	-0.07%
2019/09/17	5	12.95	1	13.00	13.05	4	13,234	0.03%
2019/09/16	0	0.00	2	13.05	13.00	-2	13,336	-0.01%
2019/09/12	5	13.30	0	0.00	13.30	5	13,412	0.04%
2019/09/11	25	13.07	0	0.00	13.10	25	13,369	0.19%
2019/09/10	7	13.13	0	0.00	13.15	7	13,246	0.05%
2019/09/09	10	13.13	0	0.00	13.20	10	13,185	0.08%
2019/09/06	7	12.99	0	0.00	13.15	7	13,126	0.05%
2019/09/03	0	0.00	18	12.90	12.85	-18	12,870	-0.14%
2019/09/02	8	12.84	8	12.80	12.85	0	12,927	0.00%
2019/08/30	2	12.70	0	0.00	12.85	2	12,900	0.02%
2019/08/28	0.1	12.65	0	0.00	12.75	0.1	12,884	0.00%
2019/08/23	2	12.85	1	12.80	12.90	1	12,875	0.01%
2019/08/22	4	12.73	4	12.65	12.70	0	12,850	0.00%
2019/08/21	0	0.00	1	12.55	12.50	-1	12,911	-0.01%
2019/08/19	0	0.00	2	12.55	12.45	-2	12,849	-0.02%
2019/08/16	2	12.45	0	0.00	12.65	2	12,780	0.02%
2019/08/14	4	12.89	2	12.90	12.90	2	12,447	0.02%
2019/08/13	1	13.10	0	0.00	13.10	1	12,140	0.01%
2019/08/07	0	0.00	6	13.41	13.35	-6	12,144	-0.05%
2019/08/06	5	13.20	0	0.00	13.25	5	12,195	0.04%
2019/08/02	10	13.57	0	0.00	13.40	10	12,013	0.08%
2019/07/31	5	14.25	5	14.35	14.40	0	11,636	0.00%
2019/07/29	0	0.00	5	14.15	14.20	-5	11,589	-0.04%
2019/07/25	0	0.00	67	13.98	14.10	-67	11,566	-0.58%
2019/07/24	2	13.83	110	13.81	13.75	-108	11,420	-0.95%	大賣/鉅額交易
2019/07/23	5	13.95	0	0.00	14.00	5	11,295	0.04%
2019/07/22	5	14.15	1	13.80	14.15	4	11,146	0.04%
2019/07/19	5	13.65	1	13.65	13.65	4	10,570	0.04%
2019/07/18	0	0.00	31	13.55	13.50	-31	10,554	-0.29%
2019/07/16	15	13.40	0	0.00	13.45	15	11,011	0.14%
2019/07/15	1	13.10	2	13.35	13.35	-1	11,357	-0.01%
2019/07/12	13	13.29	0	0.00	13.25	13	11,481	0.11%
2019/07/11	7	13.43	0	0.00	13.40	7	11,655	0.06%
2019/07/10	5	13.40	1	13.50	13.45	4	11,847	0.03%
2019/07/09	10	13.23	1	13.35	13.40	9	12,327	0.07%
2019/07/08	3	13.25	0	0.00	13.30	3	12,318	0.02%
2019/07/03	0	0.00	8	13.40	13.40	-8	11,851	-0.07%
2019/07/01	10	12.93	8.4	12.96	13.10	1.6	11,539	0.01%
2019/06/28	15	12.57	0	0.00	12.45	15	11,211	0.13%
2019/06/27	10	12.63	0	0.00	12.65	10	11,223	0.09%
2019/06/26	1	12.60	0	0.00	12.60	1	11,197	0.01%
2019/06/25	0	0.00	2	12.45	12.50	-2	11,164	-0.02%
2019/06/20	0	0.00	2	12.45	12.50	-2	11,438	-0.02%
2019/06/19	0	0.00	0.6	12.05	12.15	-0.6	11,244	-0.01%
2019/06/18	0	0.00	16	11.95	12.00	-16	11,207	-0.14%
2019/06/14	1	12.05	0	0.00	12.05	1	11,264	0.01%
2019/06/05	0	0.00	1	12.05	12.00	-1	11,442	-0.01%
2019/05/31	0	0.00	2	12.00	12.10	-2	11,382	-0.02%
2019/05/29	20	11.95	0	0.00	11.90	20	11,482	0.17%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/27	88	12.05	0	0.00	12.05	88	11,810	0.75%
2019/05/24	0	0.00	2	12.18	12.10	-2	11,993	-0.02%
2019/05/20	1	12.15	1	12.15	12.05	0	12,246	0.00%
2019/05/17	1	12.10	1	12.15	12.05	0	12,242	0.00%
2019/05/15	10	12.40	0	0.00	12.40	10	12,304	0.08%
2019/05/14	1	12.35	0	0.00	12.35	1	12,283	0.01%
2019/05/10	11	12.45	0	0.00	12.50	11	12,205	0.09%
2019/05/09	13	12.65	0	0.00	12.60	13	12,018	0.11%
2019/05/08	2	12.73	4	12.85	12.95	-2	11,830	-0.02%
2019/05/07	83	13.05	2	13.13	13.00	81	11,647	0.70%
2019/05/06	6	13.13	160	13.20	13.05	-154	11,436	-1.35%	大賣/鉅額交易
2019/05/03	16	13.59	0	0.00	13.70	16	10,955	0.15%
2019/04/24	35	13.26	0	0.00	13.20	35	10,129	0.35%
2019/04/23	1	13.45	0	0.00	13.45	1	10,026	0.01%
2019/04/22	20	13.28	0	0.00	13.30	20	9,816	0.20%
2019/04/19	15	12.83	0	0.00	12.95	15	9,401	0.16%
2019/04/18	25	12.53	0	0.00	12.60	25	8,979	0.28%
2019/04/17	20	12.68	0	0.00	12.70	20	8,847	0.23%
2019/04/16	30.9	12.63	0	0.00	12.65	30.9	8,641	0.36%
2019/04/15	1	12.65	11	12.60	12.60	-10	8,450	-0.12%
2019/04/12	1	12.15	0	0.00	12.20	1	8,059	0.01%
2019/04/10	1	12.00	0	0.00	12.05	1	7,931	0.01%
2019/04/09	1	12.00	0	0.00	12.05	1	7,981	0.01%
2019/04/01	1	11.80	0	0.00	11.85	1	7,937	0.01%
2019/03/25	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/03/20	1	12.10	5	12.20	12.15	-4	8,494	-0.05%
2019/03/19	1	12.10	0	0.00	12.15	1	8,523	0.01%
2019/03/13	1	12.15	0	0.00	12.20	1	8,915	0.01%
2019/03/07	1	12.10	0	0.00	12.15	1	11,056	0.01%
2019/03/06	0	0.00	5	12.25	12.25	-5	11,288	-0.04%
2019/03/05	2	12.23	0.2	12.20	12.20	1.9	11,745	0.02%
2019/03/04	0	0.00	5	12.45	12.40	-5	11,900	-0.04%
2019/02/27	58	12.60	58	12.54	12.45	0	11,874	0.00%
2019/02/26	10	12.40	0	0.00	12.50	10	11,688	0.09%
2019/02/25	0	0.00	3	12.30	12.25	-3	11,552	-0.03%
2019/02/21	0	0.00	1	12.25	12.25	-1	11,478	-0.01%
2019/02/20	5	11.95	0	0.00	12.00	5	11,234	0.04%
2019/02/18	0	0.00	1	11.90	11.85	-1	11,257	-0.01%
2019/02/14	0	0.00	5	11.95	11.90	-5	11,375	-0.04%
2019/02/13	1	11.85	0	0.00	11.85	1	11,295	0.01%
2019/02/11	0	0.00	1	12.00	11.95	-1	11,325	-0.01%
2019/01/28	0	0.00	10	12.05	12.05	-10	11,411	-0.09%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/18	0	0.00	2	12.05	12.05	-2	11,933	-0.02%
2019/01/15	0	0.00	6	11.98	12.10	-6	12,229	-0.05%
2019/01/14	1	11.80	0	0.00	11.75	1	12,224	0.01%
2019/01/11	0	0.00	7	12.02	11.95	-7	12,302	-0.06%
2019/01/09	0	0.00	2	12.08	12.05	-2	12,471	-0.02%
2019/01/08	0	0.00	1	12.00	11.85	-1	12,407	-0.01%
2019/01/03	1	11.95	0	0.00	11.85	1	12,761	0.01%
2018/12/27	0	0.00	4	12.00	12.00	-4	12,791	-0.03%
2018/12/26	1	11.80	0	0.00	11.80	1	12,780	0.01%
2018/12/25	2	11.93	0	0.00	11.85	2	12,773	0.02%
2018/12/24	0	0.00	1	12.15	12.15	-1	12,676	-0.01%
2018/12/21	2	12.13	0	0.00	12.05	2	12,750	0.02%
2018/12/20	2	12.45	0	0.00	12.30	2	12,629	0.02%
2018/12/19	0	0.00	5	12.55	12.55	-5	12,524	-0.04%
2018/12/18	3	12.70	0	0.00	12.50	3	12,435	0.02%
2018/12/17	3	12.80	3	12.80	12.85	0	12,300	0.00%
2018/12/14	0	0.00	25	12.31	12.50	-25	12,009	-0.21%
2018/12/06	0	0.00	4	11.85	11.90	-4	11,273	-0.04%
2018/12/05	5	12.25	1	12.15	12.20	4	11,076	0.04%
2018/12/04	5	12.05	111	12.10	12.25	-106	10,963	-0.97%	大賣/鉅額交易
2018/12/03	5	12.05	10	12.05	11.95	-5	10,609	-0.05%
2018/11/30	141	11.81	20	11.86	11.65	121	10,062	1.20%	大買/鉅額交易
2018/11/29	0	0.00	2	12.15	12.00	-2	9,059	-0.02%
2018/11/28	2	12.10	0	0.00	12.15	2	8,833	0.02%
2018/11/22	0	0.00	3	11.70	11.60	-3	8,228	-0.04%
2018/11/21	5	11.80	0	0.00	11.70	5	8,322	0.06%
2018/11/20	3	11.60	0	0.00	11.65	3	8,193	0.04%
2018/11/08	0	0.00	4	11.35	11.40	-4	8,073	-0.05%
2018/11/07	0	0.00	15.2	11.34	11.30	-15.2	8,044	-0.19%
2018/11/06	5	11.30	0	0.00	11.30	5	8,073	0.06%
2018/10/31	0	0.00	9	11.45	11.40	-9	8,066	-0.11%
2018/10/26	0	0.00	1	11.40	11.30	-1	8,110	-0.01%
2018/10/25	6	11.50	0	0.00	11.40	6	8,166	0.07%
2018/10/24	11	11.90	2	11.85	11.85	9	8,005	0.11%
2018/10/22	5	12.25	0	0.00	12.20	5	8,002	0.06%
2018/10/19	5	11.95	0	0.00	12.35	5	7,969	0.06%
2018/10/17	0	0.00	5	11.83	11.70	-5	7,784	-0.06%
2018/10/16	5	11.90	0	0.00	11.75	5	7,790	0.06%
2018/10/12	5	11.50	0	0.00	11.70	5	7,777	0.06%
2018/10/11	1	11.90	0	0.00	11.55	1	7,688	0.01%
2018/09/27	0	0.00	21	13.05	13.05	-21	7,588	-0.28%
2018/09/19	0	0.00	3	12.50	12.70	-3	8,140	-0.04%
2018/09/14	5	12.30	3	12.35	12.40	2	8,688	0.02%
2018/09/04	0	0.00	5	12.85	12.90	-5	8,931	-0.06%
2018/08/21	5	13.50	0	0.00	13.45	5	9,269	0.05%
2018/08/16	1	13.30	0	0.00	13.30	1	9,419	0.01%
2018/08/14	5	13.45	0	0.00	13.50	5	10,051	0.05%
2018/08/13	10	13.60	0	0.00	13.45	10	10,142	0.10%
2018/08/07	0	0.00	5	14.40	14.35	-5	10,188	-0.05%
2018/08/06	0	0.00	21	14.42	14.40	-21	10,217	-0.21%
2018/08/01	0	0.00	10	14.25	14.15	-10	10,196	-0.10%
2018/07/19	0	0.00	3	13.35	13.45	-3	11,111	-0.03%
2018/07/06	0	0.00	3	12.87	12.85	-3	11,718	-0.03%
2018/07/05	40	12.98	0	0.00	12.90	40	11,719	0.34%
2018/06/29	1	12.95	1.5	13.00	13.00	-0.5	11,668	0.00%
2018/06/28	0	12.95	0	0.00	12.95	0	11,482	0.00%
2018/06/27	5	13.35	1	13.30	13.05	4	11,368	0.04%
2018/06/26	13	13.30	2	13.38	13.30	11	11,309	0.10%
2018/06/25	0	0.00	5	13.90	13.80	-5	11,240	-0.04%
2018/06/21	5	14.35	0	0.00	14.25	5	11,323	0.04%
2018/06/19	1	14.70	2	14.60	14.55	-1	11,403	-0.01%
2018/06/12	5	14.76	0	0.00	14.75	5	12,633	0.04%
2018/06/11	0	0.00	1	14.65	14.65	-1	12,648	-0.01%
2018/06/08	5	14.75	0	0.00	14.80	5	12,606	0.04%
2018/06/06	0	0.00	4	14.99	14.95	-4	12,905	-0.03%
2018/06/04	0	0.00	4	14.95	14.95	-4	13,119	-0.03%
2018/05/30	0	0.00	0.4	14.80	14.75	-0.4	13,509	0.00%
2018/05/23	0	0.00	55.7	15.42	15.25	-55.7	13,882	-0.40%
2018/05/22	4	15.53	5	15.75	15.40	-1	13,950	-0.01%
2018/05/21	1	15.00	0	0.00	15.10	1	13,550	0.01%
2018/05/17	2	14.75	0	0.00	14.70	2	13,812	0.01%
2018/05/16	0	0.00	4	14.70	14.80	-4	14,026	-0.03%
2018/05/15	0	0.00	1	14.75	14.80	-1	14,406	-0.01%
2018/05/14	3	14.60	0	0.00	14.65	3	15,200	0.02%
2018/05/07	0	0.00	10	15.00	14.95	-10	15,977	-0.06%
2018/05/04	0	0.00	10	15.00	15.00	-10	15,983	-0.06%
2018/05/03	5	15.00	0	0.00	15.00	5	15,982	0.03%
2018/04/27	5	14.20	1	14.20	14.30	4	16,687	0.02%
2018/04/26	0	0.00	3	14.55	14.20	-3	17,170	-0.02%
2018/04/25	0	0.00	5	14.35	14.30	-5	17,237	-0.03%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/20	0	0.00	5	15.10	14.95	-5	18,094	-0.03%
2018/04/18	5	14.95	2	14.75	14.75	3	18,481	0.02%
2018/04/16	0	0.00	5	15.00	14.90	-5	19,295	-0.03%
2018/04/13	7	15.14	0	0.00	15.05	7	19,558	0.04%
2018/04/10	0	0.00	2	15.15	15.10	-2	24,086	-0.01%
2018/03/28	10	15.15	0	0.00	15.10	10	29,124	0.03%
2018/03/27	0	0.00	10	15.45	15.30	-10	29,139	-0.03%
2018/03/26	10	15.20	0	0.00	15.20	10	29,356	0.03%
2018/03/22	10	15.70	0	0.00	15.75	10	29,682	0.03%
2018/03/21	10	15.85	30	15.90	15.90	-20	29,610	-0.07%
2018/03/20	2	16.00	5	16.05	16.15	-3	29,294	-0.01%
2018/03/19	31	15.83	15	16.18	16.20	16	29,292	0.05%
2018/03/16	50	15.60	0	0.00	15.60	50	29,043	0.17%
2018/03/13	5	15.70	0	0.00	15.70	5	29,749	0.02%
2018/03/07	10	15.20	0	0.00	15.05	10	32,137	0.03%
2018/03/06	0	0.00	6	15.15	15.05	-6	32,372	-0.02%
2018/03/05	0	0.00	3	15.20	15.20	-3	32,372	-0.01%
2018/03/02	5	15.60	0	0.00	15.55	5	32,368	0.02%
2018/03/01	0	0.00	4	15.80	15.90	-4	32,670	-0.01%
2018/02/27	0	0.00	1	15.45	15.45	-1	32,580	0.00%
2018/02/23	5	15.65	0	0.00	15.50	5	32,621	0.02%
2018/02/07	0	0.00	9	15.72	15.50	-9	32,820	-0.03%
2018/02/06	16	15.36	0	0.00	15.30	16	33,097	0.05%
2018/02/02	6	17.00	0	0.00	16.80	6	32,616	0.02%
2018/02/01	2	17.15	0	0.00	17.15	2	32,782	0.01%
2018/01/31	2	17.15	0	0.00	17.25	2	32,975	0.01%
2018/01/30	2	17.15	0	0.00	17.20	2	33,901	0.01%
2018/01/26	10	17.25	6	17.25	17.25	4	33,972	0.01%
2018/01/25	2	17.40	15	17.40	17.40	-13	34,056	-0.04%
2018/01/24	0	0.00	15	17.53	17.60	-15	34,671	-0.04%
2018/01/23	25	17.15	10	17.15	17.15	15	34,505	0.04%
2018/01/22	38	17.67	10	17.60	17.50	28	34,772	0.08%
2018/01/19	5	18.05	20	18.08	18.05	-15	34,455	-0.04%
2018/01/18	1	18.15	0	0.00	18.10	1	34,640	0.00%
2018/01/17	0	0.00	14	18.00	18.05	-14	34,805	-0.04%
2018/01/16	0	0.00	4	17.85	17.80	-4	35,518	-0.01%
2018/01/15	0	0.00	10	18.15	18.05	-10	35,990	-0.03%
2018/01/12	0	0.00	4	17.90	18.00	-4	36,139	-0.01%
2018/01/11	15	18.07	2	17.85	17.85	13	35,930	0.04%
2018/01/10	7	17.94	5	17.85	17.75	2	35,893	0.01%
2018/01/09	8	18.18	3	18.30	18.20	5	35,609	0.01%
2018/01/08	11	18.31	14	18.35	18.40	-3	35,487	-0.01%
2018/01/05	50	18.52	16	18.61	18.70	34	35,212	0.10%
2018/01/04	0	0.00	1	17.95	18.15	-1	32,858	0.00%
2018/01/03	10	17.99	5	18.35	17.70	5	31,810	0.02%
2018/01/02	0	0.00	10	17.94	17.95	-10	29,691	-0.03%