長榮 (2603)-統一-竹南券商分點個股進出

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
218.5
漲跌
▼4.5
漲幅
-2.02%
成交量
55,076張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹南券商分點個股進出

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-竹南券商分點個股進出
統一-竹南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
2024/05/28	13.1	224.92	13	220.27	218.50	0.1	51,670	0.00%
2024/05/27	34	223.15	23	223.98	223.00	11	51,350	0.02%
2024/05/24	4	214.50	7.1	216.59	219.50	-3.1	50,090	-0.01%
2024/05/23	1	210.00	0	0.00	209.00	1	49,140	0.00%
2024/05/22	1	207.50	2	208.00	209.00	-1	49,158	0.00%
2024/05/21	6	209.67	6.3	209.23	208.00	-0.3	49,412	0.00%
2024/05/20	10.1	218.10	10.8	214.64	212.50	-0.7	49,147	0.00%
2024/05/17	7.2	216.28	7.3	213.90	210.50	-0.1	48,508	0.00%
2024/05/16	9.3	211.74	9	210.02	217.00	0.2	47,681	0.00%
2024/05/15	11	206.23	21.3	204.63	203.50	-10.3	46,711	-0.02%
2024/05/14	13.3	216.16	23.4	216.36	215.00	-10.1	45,871	-0.02%
2024/05/13	26.3	206.37	17.5	205.70	205.50	8.8	43,337	0.02%
2024/05/10	25	191.90	41.6	191.17	193.50	-16.5	41,355	-0.04%
2024/05/09	12	178.13	3	179.17	177.50	9	39,949	0.02%
2024/05/08	2.4	173.21	10.3	173.10	172.50	-7.9	39,204	-0.02%
2024/05/07	5.3	181.74	3	182.00	178.00	2.3	38,428	0.01%
2024/05/06	10	183.00	1.4	181.15	180.50	8.6	38,171	0.02%
2024/05/03	10	180.00	0	0.00	180.00	10	38,082	0.03%
2024/04/30	1.4	189.79	1.4	186.00	189.50	0	37,605	0.00%
2024/04/29	2	192.00	23.3	191.45	191.50	-21.3	37,284	-0.06%
2024/04/26	28	186.86	17	184.18	187.00	11	36,888	0.03%
2024/04/25	2.4	179.83	2.5	179.60	181.00	-0.1	36,262	0.00%
2024/04/24	1.5	179.44	2.4	177.75	180.00	-0.9	36,522	0.00%
2024/04/23	3	173.83	3.1	173.82	173.50	-0.1	36,537	0.00%
2024/04/22	10	174.50	12	180.42	174.00	-2	36,681	-0.01%
2024/04/19	10	172.99	22.4	176.21	172.50	-12.4	36,159	-0.03%
2024/04/18	2.2	168.77	0	0.00	168.00	2.2	36,032	0.01%
2024/04/17	0.1	172.00	0	0.00	170.50	0.1	36,093	0.00%
2024/04/16	11.8	172.71	0	0.00	170.50	11.8	36,505	0.03%
2024/04/15	0	178.50	1	180.00	178.00	-1	37,006	0.00%
2024/04/12	0	0.00	0.1	177.00	176.50	-0.1	37,086	0.00%
2024/04/11	0	0.00	2	174.75	175.00	-2	37,542	-0.01%
2024/04/09	0	0.00	11.1	171.05	171.00	-11.1	39,073	-0.03%
2024/04/03	0	0.00	1	166.00	165.00	-1	39,600	0.00%
2024/04/02	3.1	165.16	2	165.25	165.50	1.1	39,719	0.00%
2024/04/01	17	169.35	6.5	168.58	167.50	10.5	39,542	0.03%
2024/03/29	4	174.38	4.1	175.87	172.00	-0.1	39,509	0.00%
2024/03/28	0	0.00	10.2	176.97	176.00	-10.2	39,026	-0.03%
2024/03/27	4.5	173.83	3	175.50	175.50	1.5	38,886	0.00%
2024/03/26	2	171.25	7	171.29	171.50	-5	39,666	-0.01%
2024/03/25	3	172.67	5	173.20	173.50	-2	40,019	0.00%
2024/03/22	12	169.79	1	169.50	170.00	11	40,849	0.03%
2024/03/21	0.5	178.00	9.6	176.88	175.00	-9.1	41,611	-0.02%
2024/03/20	7.5	180.49	15	178.90	176.00	-7.5	41,532	-0.02%
2024/03/19	14	169.52	23	173.52	177.00	-9	40,415	-0.02%
2024/03/18	3	164.82	3	163.00	164.50	0	39,780	0.00%
2024/03/15	11.5	167.88	13	167.50	166.50	-1.5	40,039	0.00%
2024/03/14	9	183.50	1	184.00	183.50	8	38,795	0.02%
2024/03/13	0.3	193.00	2	191.00	191.00	-1.7	38,018	0.00%
2024/03/12	3	183.00	4	182.88	187.50	-1	37,317	0.00%
2024/03/11	5	179.50	4	180.00	180.00	1	36,896	0.00%
2024/03/08	16	184.23	28	181.93	179.50	-12	36,775	-0.03%
2024/03/07	1.1	172.41	15.4	175.80	177.50	-14.3	36,257	-0.04%
2024/03/06	3	171.33	0.8	173.50	171.50	2.3	35,864	0.01%
2024/03/05	2	174.50	4.4	174.09	173.50	-2.4	35,697	-0.01%
2024/03/04	3	166.33	5.4	164.59	172.00	-2.4	35,258	-0.01%
2024/03/01	8.8	164.54	1	165.50	165.00	7.8	34,722	0.02%
2024/02/29	4	165.50	3.8	164.33	165.50	0.3	34,435	0.00%
2024/02/26	0.1	159.50	0	0.00	160.00	0.1	33,830	0.00%
2024/02/23	12.3	163.99	6	162.33	159.50	6.3	33,829	0.02%
2024/02/22	1	162.50	4.8	162.42	162.50	-3.8	33,543	-0.01%
2024/02/21	2.5	156.30	0	0.00	155.00	2.5	32,882	0.01%
2024/02/20	0	0.00	5	152.70	153.50	-5	32,583	-0.02%
2024/02/19	0	0.00	1	147.50	149.00	-1	32,553	0.00%
2024/02/16	0	0.00	1	152.00	148.00	-1	32,785	0.00%
2024/02/15	8	147.38	0	0.00	149.00	8	33,361	0.02%
2024/02/05	1	152.00	0	0.00	152.00	1	33,037	0.00%
2024/02/02	15	150.53	0	0.00	150.00	15	32,998	0.05%
2024/02/01	0	0.00	4	154.63	157.00	-4	32,542	-0.01%
2024/01/30	0	0.00	2	152.50	151.50	-2	32,035	-0.01%
2024/01/29	0	0.00	1	151.50	151.50	-1	32,167	0.00%
2024/01/26	0	0.00	0.1	151.00	151.00	-0.1	32,157	0.00%
2024/01/25	1.1	152.11	2	152.00	151.50	-0.9	32,011	0.00%
2024/01/24	0	0.00	1	155.00	153.50	-1	31,874	0.00%
2024/01/23	4	153.75	4.1	152.88	152.50	-0.1	31,848	0.00%
2024/01/22	3	150.17	12	149.33	152.50	-9	31,840	-0.03%
2024/01/19	1.1	154.17	4	155.00	155.00	-2.9	31,526	-0.01%
2024/01/18	1	155.50	3	157.00	158.00	-2	31,319	-0.01%
2024/01/17	13	151.46	2	153.25	152.50	11	30,863	0.04%
2024/01/16	6	155.92	4.1	153.65	153.50	1.9	30,351	0.01%
2024/01/15	1.1	159.05	2	158.25	158.50	-0.9	29,887	0.00%
2024/01/12	1	156.00	26.6	156.63	156.50	-25.6	29,552	-0.09%
2024/01/11	1	149.00	4	149.50	149.00	-3	28,933	-0.01%
2024/01/10	2	148.00	2.2	147.00	148.00	-0.2	28,833	0.00%
2024/01/09	2	152.25	2	151.25	151.50	0	28,159	0.00%
2024/01/08	2.1	160.24	2	159.75	160.50	0.1	27,201	0.00%
2024/01/05	1	161.53	4.1	162.71	162.50	-3.1	26,660	-0.01%
2024/01/04	4.1	162.77	21.5	160.80	161.00	-17.4	26,027	-0.07%
2024/01/03	2	153.50	4	154.88	155.00	-2	25,080	-0.01%
2024/01/02	2	151.75	6	152.08	151.00	-4	24,376	-0.02%
2023/12/29	2	143.00	3	143.50	143.50	-1	23,571	0.00%
2023/12/28	3	144.67	44.4	144.76	143.00	-41.4	23,503	-0.18%
2023/12/27	1	148.50	9	148.94	147.00	-8	23,295	-0.03%
2023/12/26	51.3	145.17	10	145.00	146.50	41.3	23,118	0.18%
2023/12/25	2	142.50	14.5	143.00	142.00	-12.5	22,603	-0.06%
2023/12/22	5	152.50	3.8	151.69	153.00	1.3	21,338	0.01%
2023/12/21	4.5	151.51	15.4	151.66	152.00	-10.9	20,511	-0.05%
2023/12/20	1.2	144.87	13	147.04	148.00	-11.9	19,284	-0.06%
2023/12/19	3.3	144.79	5.4	145.43	147.00	-2.1	18,551	-0.01%
2023/12/18	13.1	141.46	6.3	143.26	141.50	6.8	17,480	0.04%
2023/12/15	4	132.00	1.4	133.21	134.00	2.6	16,324	0.02%
2023/12/14	4	128.25	2	128.50	129.00	2	15,980	0.01%
2023/12/13	2	128.24	2	129.50	129.50	0	16,287	0.00%
2023/12/12	3.1	123.23	10	128.25	129.00	-6.9	17,166	-0.04%
2023/12/11	6	120.17	6	121.17	122.00	0	16,528	0.00%
2023/12/08	0	0.00	1	117.00	118.50	-1	16,123	-0.01%
2023/12/07	2	116.00	0	0.00	115.50	2	16,004	0.01%
2023/12/06	1	116.00	0	0.00	117.00	1	16,028	0.01%
2023/12/05	2.1	117.00	0	0.00	117.50	2.1	15,952	0.01%
2023/12/04	1	115.50	4	117.63	118.50	-3	15,627	-0.02%
2023/12/01	6	114.50	0	0.00	114.50	6	15,074	0.04%
2023/11/30	0.3	112.00	0	0.00	112.00	0.3	15,019	0.00%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	1.4	112.86	0	0.00	112.00	1.4	14,926	0.01%
2023/11/17	3	116.33	4.3	115.35	115.00	-1.3	14,806	-0.01%
2023/11/16	1.3	116.50	3.3	115.95	117.00	-2	14,770	-0.01%
2023/11/15	2	113.50	1	115.50	115.50	1	14,653	0.01%
2023/11/14	2.3	115.24	7.1	114.89	114.00	-4.8	15,129	-0.03%
2023/11/08	0.4	108.00	1	107.50	107.50	-0.6	15,081	0.00%
2023/11/06	0.1	109.00	0	0.00	109.00	0.1	15,305	0.00%
2023/11/03	2	111.75	2	112.50	113.00	0	15,267	0.00%
2023/11/01	0	0.00	1	108.51	109.00	-1	15,818	-0.01%
2023/10/30	0	0.00	1	109.00	110.00	-1	16,294	-0.01%
2023/10/27	1	106.50	0	0.00	108.00	1	16,352	0.01%
2023/10/26	0	0.00	3	105.50	106.50	-3	16,883	-0.02%
2023/10/24	0	0.00	1	104.00	105.00	-1	17,749	-0.01%
2023/10/20	0.3	103.50	0	0.00	103.50	0.3	18,343	0.00%
2023/10/19	0	0.00	10	103.50	103.50	-10	18,547	-0.05%
2023/10/18	1.1	102.62	0	0.00	102.50	1.1	18,937	0.01%
2023/10/16	3.5	103.86	0	0.00	104.00	3.5	19,727	0.02%
2023/10/13	0	0.00	1	105.00	105.00	-1	20,186	0.00%
2023/10/12	1	102.50	0	0.00	106.00	1	20,497	0.00%
2023/10/11	1	105.50	0	0.00	103.50	1	20,907	0.00%
2023/10/02	2	114.50	7.1	112.95	113.50	-5.1	22,820	-0.02%
2023/09/28	1	116.50	0	0.00	116.00	1	23,131	0.00%
2023/09/25	0	0.00	1	116.50	116.00	-1	28,400	0.00%
2023/09/22	1	114.50	0	0.00	114.50	1	30,676	0.00%
2023/09/21	3	115.50	5	115.50	115.50	-2	32,343	-0.01%
2023/09/20	3	118.17	4	117.75	117.50	-1	32,854	0.00%
2023/09/19	2	115.75	1	115.50	116.00	1	33,020	0.00%
2023/09/18	6	117.33	2	118.50	117.00	4	33,391	0.01%
2023/09/15	20.1	118.17	4.6	114.82	118.50	15.5	33,494	0.05%
2023/09/14	0	0.00	2.2	108.27	109.50	-2.2	32,626	-0.01%
2023/09/12	0	0.00	1	106.50	106.50	-1	33,615	0.00%
2023/09/11	1	106.50	2	105.75	106.50	-1	33,978	0.00%
2023/09/08	1	107.00	0	0.00	107.00	1	34,493	0.00%
2023/09/06	2	107.50	0	0.00	107.00	2	35,038	0.01%
2023/09/05	0	0.00	2	107.50	108.50	-2	35,164	-0.01%
2023/08/29	0	0.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	0	0.00	0.2	105.00	105.00	-0.2	36,584	0.00%
2023/08/24	2	106.50	2.1	106.00	106.00	-0.1	37,012	0.00%
2023/08/23	1	106.50	3	106.83	106.50	-2	37,332	-0.01%
2023/08/21	1.1	107.36	1	106.00	105.00	0.1	37,731	0.00%
2023/08/18	11.1	109.97	15.2	107.81	107.00	-4.1	37,575	-0.01%
2023/08/14	0	0.00	0.4	106.50	106.50	-0.4	36,783	0.00%
2023/08/11	2	107.00	0	0.00	108.00	2	36,707	0.01%
2023/08/10	0	0.00	2.6	105.62	107.00	-2.6	36,734	-0.01%
2023/08/09	0	0.00	1	108.50	106.50	-1	36,859	0.00%
2023/08/08	1.1	107.05	3	107.17	107.50	-1.9	36,719	-0.01%
2023/08/07	1	105.00	1	106.50	106.50	0	36,651	0.00%
2023/08/04	1	108.50	0	0.00	109.00	1	36,474	0.00%
2023/08/02	11	104.05	1	105.50	105.00	10	36,055	0.03%
2023/08/01	0.2	104.50	41	104.96	105.50	-40.8	35,949	-0.11%
2023/07/31	9.1	105.51	7	104.71	104.00	2.1	35,838	0.01%
2023/07/28	3.3	107.17	3.3	107.12	107.50	0.1	35,459	0.00%
2023/07/27	40.3	102.75	31.2	102.51	103.00	9.1	35,471	0.03%
2023/07/26	0	0.00	1.1	102.95	102.00	-1.1	35,888	0.00%
2023/07/25	1	99.50	3	100.00	99.70	-2	35,577	-0.01%
2023/07/24	2	99.00	0	0.00	99.30	2	35,591	0.01%
2023/07/21	15.1	100.53	12	101.33	101.00	3.1	35,463	0.01%
2023/07/20	0.1	100.50	0	0.00	101.00	0.1	35,242	0.00%
2023/07/18	0	0.00	1.8	98.89	98.60	-1.8	34,607	-0.01%
2023/07/17	1	98.70	0	98.80	98.40	1	34,323	0.00%
2023/07/14	4	97.75	4	97.50	96.50	0	34,205	0.00%
2023/07/13	4.4	97.46	0.5	97.80	95.90	3.9	34,165	0.01%
2023/07/12	3.4	100.51	1.2	100.50	100.50	2.2	33,790	0.01%
2023/07/11	1.1	104.36	17	103.35	104.00	-15.9	33,810	-0.05%
2023/07/10	6.2	104.66	2	104.50	104.50	4.2	33,576	0.01%
2023/07/07	7	107.93	2	107.25	108.00	5	33,543	0.01%
2023/07/06	1.1	106.00	0	106.00	106.50	1	33,027	0.00%
2023/07/05	0.1	105.00	7	104.64	107.00	-7	32,746	-0.02%
2023/07/04	33.9	109.05	7	107.71	105.50	26.9	31,898	0.08%
2023/07/03	3	101.27	7.6	101.26	102.50	-4.6	28,846	-0.02%
2023/06/30	20.7	92.45	3	91.20	93.50	17.7	27,771	0.06%
2023/06/29	6.1	154.90	13	155.04	155.00	-6.9	25,531	-0.03%
2023/06/28	3.2	158.06	3	160.33	157.50	0.2	23,792	0.00%
2023/06/27	2	161.25	1.9	161.66	161.00	0.1	23,207	0.00%
2023/06/26	1	159.50	3	159.33	160.00	-2	22,956	-0.01%
2023/06/21	6.6	159.81	2.2	160.27	158.00	4.4	22,405	0.02%
2023/06/20	0.5	164.00	0	0.00	162.50	0.5	22,028	0.00%
2023/06/19	4	165.13	1	163.00	162.00	3	21,797	0.01%
2023/06/16	3	164.67	6	164.50	166.00	-3	21,478	-0.01%
2023/06/15	1	162.00	6	161.92	162.00	-5	21,093	-0.02%
2023/06/14	3.5	160.71	8.5	158.59	161.50	-5	21,133	-0.02%
2023/06/13	3	157.33	0	0.00	157.00	3	21,751	0.01%
2023/06/12	0	0.00	1	155.00	155.50	-1	23,770	0.00%
2023/06/09	7	154.00	0	0.00	155.00	7	24,470	0.03%
2023/06/08	0.1	152.00	2	154.50	154.00	-2	24,993	-0.01%
2023/06/07	1	152.00	0	0.00	151.00	1	25,857	0.00%
2023/06/06	2.9	151.32	1	151.50	151.50	1.9	26,019	0.01%
2023/06/05	3	151.00	0	0.00	151.00	3	26,045	0.01%
2023/06/02	1.1	152.52	0	0.00	152.50	1.1	26,017	0.00%
2023/06/01	0.1	154.50	0	0.00	153.50	0.1	26,177	0.00%
2023/05/31	2	156.50	4	155.38	153.00	-2	26,502	-0.01%
2023/05/29	0	0.00	7	156.43	157.00	-7	26,666	-0.03%
2023/05/26	1	152.50	1	153.00	152.50	0	26,727	0.00%
2023/05/25	0.2	150.50	0	0.00	150.00	0.2	26,905	0.00%
2023/05/24	1.2	151.67	3	151.67	151.50	-1.8	27,177	-0.01%
2023/05/23	2	151.75	0	0.00	151.50	2	27,736	0.01%
2023/05/22	2.1	153.85	0.4	151.50	153.50	1.7	27,619	0.01%
2023/05/17	2	151.50	0.2	151.50	151.00	1.8	27,418	0.01%
2023/05/16	1.6	151.50	0	0.00	151.00	1.6	27,540	0.01%
2023/05/15	2.1	151.57	1.1	152.95	152.50	1	27,598	0.00%
2023/05/12	1	151.00	2	152.25	152.50	-1	27,656	0.00%
2023/05/11	1.1	152.05	2.1	151.98	151.00	-1	27,729	0.00%
2023/05/10	0	0.00	2	155.25	155.00	-2	27,613	-0.01%
2023/05/09	0	0.00	2	151.50	151.00	-2	27,411	-0.01%
2023/05/08	1.1	151.48	0	0.00	151.00	1.1	27,731	0.00%
2023/05/05	2	151.25	2	151.50	151.50	0	28,099	0.00%
2023/05/04	2	151.00	1	151.50	150.50	1	28,367	0.00%
2023/05/03	12	151.25	2	151.00	150.00	10	28,270	0.04%
2023/05/02	3	155.67	1	155.50	155.50	2	27,680	0.01%
2023/04/27	2	159.00	0	0.00	159.00	2	27,278	0.01%
2023/04/26	2.1	159.57	1	160.50	160.00	1.1	27,299	0.00%
2023/04/25	1	165.50	1	165.50	162.00	0	27,227	0.00%
2023/04/24	3	165.50	0	0.00	165.00	3	27,297	0.01%
2023/04/21	12	166.38	1.1	168.00	166.00	11	27,427	0.04%
2023/04/20	2	169.50	1	170.00	170.50	1	27,297	0.00%
2023/04/19	0	0.00	3	170.50	168.00	-3	27,522	-0.01%
2023/04/18	11	172.18	12	170.38	170.00	-1	27,398	0.00%
2023/04/17	4	172.50	2.3	173.76	174.50	1.7	27,159	0.01%
2023/04/14	11	166.82	3	169.83	170.00	8	26,921	0.03%
2023/04/12	1	167.00	6.1	165.93	166.50	-5.1	26,726	-0.02%
2023/04/11	0	164.50	0.1	164.50	164.50	-0.1	26,529	0.00%
2023/04/10	7.2	163.74	5	164.90	163.50	2.2	26,684	0.01%
2023/04/07	13.2	162.89	6	163.00	163.50	7.2	26,603	0.03%
2023/04/06	1	158.00	0	0.00	158.00	1	26,571	0.00%
2023/03/31	1	159.50	0	0.00	158.50	1	26,943	0.00%
2023/03/29	1	161.00	3.2	159.37	158.50	-2.2	28,237	-0.01%
2023/03/28	2	161.00	0	0.00	160.50	2	28,697	0.01%
2023/03/27	2	159.25	0	0.00	161.00	2	29,204	0.01%
2023/03/24	12	160.46	11	160.45	160.50	1	30,143	0.00%
2023/03/23	3.2	158.59	0	0.00	159.50	3.2	30,253	0.01%
2023/03/22	1.6	161.38	0	0.00	161.50	1.6	30,188	0.01%
2023/03/21	1	162.00	0.5	161.50	160.50	0.5	30,206	0.00%
2023/03/20	0	0.00	5.4	164.20	162.00	-5.4	30,099	-0.02%
2023/03/17	8.8	161.27	5	160.90	162.00	3.8	29,846	0.01%
2023/03/16	23.5	162.28	7.3	161.07	159.50	16.2	29,571	0.05%
2023/03/15	12.5	175.13	6.4	170.91	167.00	6.1	28,621	0.02%
2023/03/13	10	170.50	11	168.36	170.50	-1	25,971	0.00%
2023/03/10	1.1	161.97	1	165.00	165.00	0.1	25,495	0.00%
2023/03/09	0.3	164.00	0	0.00	164.50	0.3	24,452	0.00%
2023/03/08	0	0.00	2	163.00	161.00	-2	24,366	-0.01%
2023/03/07	6	163.00	6	164.50	166.00	0	24,298	0.00%
2023/03/06	0	0.00	0.4	163.50	164.50	-0.4	24,396	0.00%
2023/03/03	0	0.00	4	161.75	163.00	-4	24,567	-0.02%
2023/03/02	3	160.00	0	0.00	160.50	3	24,620	0.01%
2023/02/24	13	157.54	12.4	157.12	157.00	0.6	24,337	0.00%
2023/02/23	1	157.50	4.4	157.48	158.00	-3.4	24,160	-0.01%
2023/02/22	1	154.50	3	154.33	152.50	-2	23,941	-0.01%
2023/02/21	10	147.50	11	152.14	155.00	-1	23,692	0.00%
2023/02/20	10	145.50	10	147.00	147.00	0	23,485	0.00%
2023/02/17	10	146.00	10	146.00	146.00	0	23,860	0.00%
2023/02/16	10	147.60	10	148.00	148.00	0	24,474	0.00%
2023/02/15	10	148.00	10	146.50	146.50	0	25,323	0.00%
2023/02/14	0	0.00	0.1	148.32	149.00	-0.1	25,695	0.00%
2023/02/13	12	143.17	12	143.33	143.50	0	25,862	0.00%
2023/02/10	3	149.00	4.5	147.41	147.00	-1.5	26,416	-0.01%
2023/02/09	2	150.25	1	151.00	150.00	1	26,872	0.00%
2023/02/08	2	151.50	0	0.00	151.50	2	27,255	0.01%
2023/02/06	4.2	151.28	2	152.00	151.00	2.2	28,290	0.01%
2023/02/03	2	159.00	0	0.00	157.00	2	28,298	0.01%
2023/02/02	0.5	154.00	1.6	155.00	156.00	-1.1	28,433	0.00%
2023/01/31	1.1	151.54	1	152.00	152.00	0.1	28,789	0.00%
2023/01/30	1.8	151.79	1	151.00	150.50	0.8	29,351	0.00%
2023/01/17	1.1	153.48	2	153.00	152.50	-0.9	29,516	0.00%
2023/01/16	0	0.00	1	149.50	151.50	-1	29,949	0.00%
2023/01/13	2	153.00	2	152.50	152.50	0	30,224	0.00%
2023/01/12	1	154.00	0	0.00	152.50	1	31,040	0.00%
2023/01/11	1	157.50	0.6	156.50	156.50	0.4	31,456	0.00%
2023/01/10	1	156.50	1	156.00	155.50	0	31,952	0.00%
2023/01/09	10	156.00	11	155.45	155.00	-1	33,062	0.00%
2023/01/06	2	157.25	1	158.50	159.00	1	33,377	0.00%
2023/01/05	1	157.00	1	160.00	156.50	0	33,744	0.00%
2023/01/03	2	160.75	1	160.00	160.00	1	34,692	0.00%
2022/12/26	3	164.50	3	164.17	162.50	0	37,155	0.00%
2022/12/23	1	167.50	0	0.00	167.50	1	37,680	0.00%
2022/12/22	2	169.00	6.2	168.56	171.50	-4.2	37,869	-0.01%
2022/12/20	1	158.50	1	158.50	158.50	0	38,220	0.00%
2022/12/19	0.4	161.00	0	0.00	162.00	0.4	38,917	0.00%
2022/12/16	10	163.05	4	164.63	164.00	6	39,083	0.02%
2022/12/15	0	0.00	1	155.00	157.00	-1	38,991	0.00%
2022/12/13	1	154.50	2	156.00	155.00	-1	40,008	0.00%
2022/12/09	1	151.50	1	153.00	154.50	0	41,625	0.00%
2022/12/07	1	151.00	1	153.50	151.50	0	44,222	0.00%
2022/12/06	2.5	156.38	3	158.00	152.50	-0.5	44,704	0.00%
2022/12/05	1	159.00	1.4	160.64	159.00	-0.4	45,493	0.00%
2022/12/02	1	161.00	1.5	160.00	158.50	-0.5	45,703	0.00%
2022/12/01	1.5	163.53	0.5	162.50	162.00	1	46,812	0.00%
2022/11/30	1	159.50	1	161.50	163.00	0	46,930	0.00%
2022/11/29	1	156.50	21.1	157.06	161.00	-20.1	47,245	-0.04%
2022/11/28	21	159.62	1	157.50	157.50	20	47,987	0.04%
2022/11/25	6.5	163.19	7	160.93	160.50	-0.5	48,129	0.00%
2022/11/24	2	159.50	4.5	156.55	161.00	-2.5	48,659	-0.01%
2022/11/23	2	152.50	0	0.00	153.50	2	48,593	0.00%
2022/11/22	0.6	150.00	0	0.00	150.50	0.6	48,960	0.00%
2022/11/21	0	0.00	1	149.00	147.50	-1	49,966	0.00%
2022/11/18	10.1	153.48	10.7	150.55	150.50	-0.6	50,925	0.00%
2022/11/17	10.3	154.52	11.4	155.87	154.00	-1	52,546	0.00%
2022/11/16	26.5	154.63	25.5	154.88	154.50	1	53,035	0.00%
2022/11/15	10.6	154.50	10	155.50	155.00	0.6	54,115	0.00%
2022/11/14	10	155.50	13.2	152.60	155.50	-3.2	55,197	-0.01%
2022/11/11	1	154.00	2.8	151.96	150.00	-1.8	56,578	0.00%
2022/11/10	0.6	150.00	2.6	150.45	151.00	-2	57,418	0.00%
2022/11/09	4.2	148.05	5.1	148.29	148.50	-1	58,833	0.00%
2022/11/08	1	147.00	2	146.00	147.50	-1	59,257	0.00%
2022/11/07	2.1	142.00	2.1	142.81	143.50	0	59,292	0.00%
2022/11/04	1	133.50	4.2	137.33	139.00	-3.2	59,938	-0.01%
2022/11/03	3	132.67	2	135.00	135.00	1	60,344	0.00%
2022/11/02	5.1	136.53	9.3	137.80	137.00	-4.2	61,818	-0.01%
2022/11/01	5	135.70	0	0.00	135.00	5	62,196	0.01%
2022/10/31	2	134.77	1.8	134.89	137.50	0.2	62,743	0.00%
2022/10/28	1	140.00	0.4	137.50	137.50	0.6	62,905	0.00%
2022/10/27	0	138.00	1	139.00	142.50	-1	63,650	0.00%
2022/10/26	2	134.25	1	136.00	139.00	1	64,661	0.00%
2022/10/25	10	139.50	10.3	138.49	139.00	-0.3	65,425	0.00%
2022/10/24	0.5	138.00	0.2	141.00	137.50	0.3	66,456	0.00%
2022/10/21	5	137.50	7	137.57	135.50	-2	67,585	0.00%
2022/10/20	1	135.00	0	0.00	137.00	1	67,859	0.00%
2022/10/18	10.2	141.50	10	142.00	141.00	0.2	68,950	0.00%
2022/10/17	4.1	139.49	2	141.50	140.00	2.1	69,802	0.00%
2022/10/14	11	152.05	13	152.12	152.50	-2	70,879	0.00%
2022/10/13	4	146.88	31	148.47	144.50	-27	71,431	-0.04%
2022/10/12	1	148.50	1	150.50	147.00	0	73,758	0.00%
2022/10/11	0	0.00	1	155.50	156.00	-1	74,873	0.00%
2022/10/06	3	153.33	3	152.50	155.50	0	79,300	0.00%
2022/10/05	9	156.17	9	155.55	155.50	0	80,642	0.00%
2022/10/04	5	150.50	5	151.00	150.50	0	82,828	0.00%
2022/10/03	10	150.00	10	149.50	149.50	0	84,746	0.00%
2022/09/30	2.8	144.11	1	144.50	146.00	1.8	89,404	0.00%
2022/09/29	12	148.92	14	149.07	144.00	-2	92,868	0.00%
2022/09/28	1	148.50	0	0.00	144.00	1	95,013	0.00%
2022/09/27	1	148.00	4.1	150.51	153.50	-3.1	96,326	0.00%
2022/09/26	3	149.00	2.1	147.99	145.50	1	98,920	0.00%
2022/09/23	2	159.00	3.3	158.02	158.00	-1.3	101,954	0.00%
2022/09/22	13.5	159.40	16.1	160.05	156.00	-2.6	103,290	0.00%
2022/09/21	9	169.44	7.1	171.05	166.50	1.9	105,540	0.00%
2022/09/20	3.2	170.63	6	170.88	172.50	-2.8	106,936	0.00%
2022/09/19	8.3	174.86	7	176.79	169.00	1.3	109,423	0.00%
2022/09/06	12	80.99	10	80.80	80.80	2	109,750	0.00%
2022/09/05	7	79.87	17	80.10	80.00	-10	110,450	-0.01%
2022/09/02	4.4	82.12	6.1	83.02	79.70	-1.7	111,134	0.00%
2022/09/01	2.2	86.76	0	86.50	86.20	2.1	110,104	0.00%
2022/08/31	12.1	86.96	11	87.75	88.30	1.1	111,154	0.00%
2022/08/29	4.1	88.06	0	0.00	87.90	4.1	110,637	0.00%
2022/08/26	4	93.93	1	94.50	93.50	3	110,403	0.00%
2022/08/25	6	94.20	0	0.00	93.20	6	110,452	0.01%
2022/08/24	15.1	94.55	12	92.52	92.10	3.1	110,843	0.00%
2022/08/23	11	95.56	13	95.14	95.10	-2	111,196	0.00%
2022/08/22	2.1	95.11	2	94.90	95.00	0.1	111,536	0.00%
2022/08/18	1	98.80	1	97.90	97.80	0	111,482	0.00%
2022/08/17	1	99.40	4	98.40	98.30	-3	111,900	0.00%
2022/08/16	15.3	98.86	28	98.33	97.10	-12.7	112,179	-0.01%
2022/08/15	5.5	99.84	2	100.75	99.50	3.5	113,986	0.00%
2022/08/12	2.3	103.79	5	103.60	104.00	-2.7	113,201	0.00%
2022/08/11	3	105.00	4	104.75	103.00	-1	114,580	0.00%
2022/08/10	32	103.72	5	103.90	103.00	27	113,853	0.02%
2022/08/09	12	101.21	16	103.41	105.00	-4	113,610	0.00%
2022/08/08	55	100.12	70	99.48	101.00	-15	113,561	-0.01%
2022/08/05	4	97.68	14	97.64	99.20	-10	112,786	-0.01%
2022/08/04	2	93.20	12.1	93.72	94.00	-10.1	112,735	-0.01%
2022/08/03	3	93.23	2	93.80	93.20	1	113,100	0.00%
2022/08/02	27	94.04	0	0.00	93.30	27	114,082	0.02%
2022/08/01	4	96.28	1	96.40	96.60	3	114,967	0.00%
2022/07/29	2	95.20	11.5	95.36	95.50	-9.5	116,058	-0.01%
2022/07/28	26	94.20	12	93.06	92.00	14	116,037	0.01%
2022/07/27	33	93.74	4.1	93.37	94.00	29	116,797	0.02%
2022/07/26	2	92.00	1.4	92.10	91.70	0.6	116,958	0.00%
2022/07/25	5	92.00	3	92.37	92.10	2	117,984	0.00%
2022/07/22	12	94.35	15	94.44	94.20	-3	117,754	0.00%
2022/07/21	21	92.86	15	92.11	93.00	6	117,727	0.01%
2022/07/20	2	91.30	2.4	91.22	89.70	-0.4	116,996	0.00%
2022/07/19	11.2	91.09	18	91.19	91.60	-6.9	117,778	-0.01%
2022/07/18	17	89.38	13	89.92	89.30	4	117,285	0.00%
2022/07/15	1	90.00	1	89.80	89.30	0	117,712	0.00%
2022/07/14	12	90.26	28	88.69	90.60	-16	118,086	-0.01%
2022/07/13	18.2	88.81	8	88.35	87.10	10.2	117,449	0.01%
2022/07/12	17	85.85	18	86.21	86.10	-1	116,723	0.00%
2022/07/11	15	92.31	14	92.49	92.30	1	115,616	0.00%
2022/07/08	43	92.87	13	92.98	92.70	30	115,425	0.03%
2022/07/07	28	88.23	30	86.88	88.40	-2	114,229	0.00%
2022/07/06	15.1	87.24	41	86.15	85.80	-25.9	113,418	-0.02%
2022/07/05	11	87.89	16	86.76	87.70	-5	112,527	0.00%
2022/07/04	26	81.55	35	81.08	82.50	-9	110,875	-0.01%
2022/07/01	26.1	84.08	20	81.53	79.80	6.1	109,978	0.01%
2022/06/30	25.2	87.08	47	85.85	84.60	-21.8	108,135	-0.02%
2022/06/29	67.1	92.16	12	92.45	89.00	55.1	106,524	0.05%
2022/06/28	20	108.38	15	106.17	108.50	5	101,371	0.00%
2022/06/27	25	105.06	17	105.79	108.50	8	97,932	0.01%
2022/06/24	5	98.80	15	99.31	98.70	-10	96,001	-0.01%
2022/06/23	50.5	99.77	32	99.36	96.10	18.5	95,217	0.02%
2022/06/22	26.1	104.58	56	103.85	102.00	-29.9	94,380	-0.03%
2022/06/21	9	111.00	19	110.24	110.00	-10	91,420	-0.01%
2022/06/20	56.1	112.41	73	111.83	109.50	-16.9	90,332	-0.02%
2022/06/17	5.1	119.61	17	119.06	119.50	-11.9	88,054	-0.01%
2022/06/16	64.2	122.17	55	122.56	119.50	9.2	87,782	0.01%
2022/06/15	7	129.14	2	129.75	128.00	5	87,290	0.01%
2022/06/14	19	129.68	7	130.07	131.50	12	91,019	0.01%
2022/06/13	24	132.75	9	133.78	130.50	15	98,088	0.02%
2022/06/10	22.1	138.09	2	139.00	139.00	20.1	101,235	0.02%
2022/06/09	45.4	140.71	6	140.67	140.00	39.4	103,838	0.04%
2022/06/08	3	144.83	16	145.13	145.50	-13	105,150	-0.01%
2022/06/07	2	144.50	2	144.50	144.50	0	108,405	0.00%
2022/06/06	24	144.29	15	146.87	143.50	9	112,216	0.01%
2022/06/02	3	143.83	4.3	144.38	144.50	-1.3	117,494	0.00%
2022/06/01	17	144.09	15.1	142.58	144.50	1.9	122,507	0.00%
2022/05/31	11	144.82	13	141.46	140.50	-2	128,602	0.00%
2022/05/30	1	145.00	1	145.00	144.00	0	130,969	0.00%
2022/05/27	0	0.00	2	144.50	144.50	-2	133,139	0.00%
2022/05/26	4	143.50	14.2	142.57	142.00	-10.2	135,923	-0.01%
2022/05/25	37	144.47	10	143.00	143.00	27	137,580	0.02%
2022/05/24	33.4	144.49	36	144.82	142.00	-2.6	140,648	0.00%
2022/05/23	8.1	144.99	31.1	142.73	144.00	-23	141,672	-0.02%
2022/05/20	49	136.29	31	136.39	135.00	18	143,505	0.01%
2022/05/19	25.1	132.74	21	133.10	136.00	4.1	146,445	0.00%
2022/05/18	9	137.67	0.6	137.50	137.50	8.4	147,550	0.01%
2022/05/17	7	136.57	12	136.50	135.50	-5	148,465	0.00%
2022/05/16	34	139.04	24	139.29	137.50	10	148,528	0.01%
2022/05/13	1.1	143.00	3	143.17	143.50	-1.9	147,529	0.00%
2022/05/12	16.1	140.56	14	140.82	139.00	2.1	148,790	0.00%
2022/05/11	10.6	145.99	6	146.33	144.50	4.6	149,339	0.00%
2022/05/10	21	147.86	6	146.67	149.00	15	149,834	0.01%
2022/05/09	27	149.96	27	149.81	147.00	0	149,854	0.00%
2022/05/06	11	150.95	18	151.58	154.00	-7	151,677	0.00%
2022/05/05	7	152.79	12	152.50	152.50	-5	151,966	0.00%
2022/05/04	5	151.50	14	151.43	151.50	-9	151,229	-0.01%
2022/05/03	4	145.75	5	145.40	146.50	-1	151,034	0.00%
2022/04/29	4	142.75	11.1	144.81	145.00	-7.1	152,395	0.00%
2022/04/28	8	140.25	4.5	138.61	138.00	3.5	153,466	0.00%
2022/04/27	0	0.00	2	137.00	140.00	-2	153,629	0.00%
2022/04/26	13	140.65	12.2	139.13	139.00	0.8	154,336	0.00%
2022/04/25	8	140.38	13	142.46	139.50	-5	154,956	0.00%
2022/04/22	7	146.07	16	147.44	147.50	-9	154,411	-0.01%
2022/04/21	28.7	146.77	37	145.53	145.50	-8.3	155,375	-0.01%
2022/04/20	8	143.19	8.3	144.12	143.50	-0.3	155,690	0.00%
2022/04/19	29.1	141.14	27	141.52	141.50	2.1	156,662	0.00%
2022/04/18	7.1	139.56	32	139.03	138.00	-24.9	157,249	-0.02%
2022/04/15	27	140.61	18	139.53	141.50	9	158,579	0.01%
2022/04/14	21	141.05	29.1	138.59	138.00	-8.1	159,052	-0.01%
2022/04/13	27.1	137.53	37	138.80	140.00	-9.9	159,379	-0.01%
2022/04/12	34	133.25	23	134.50	134.50	11	158,970	0.01%
2022/04/11	35	136.54	40	136.91	136.00	-5	158,820	0.00%
2022/04/08	8	133.31	15	135.13	135.50	-7	160,447	0.00%
2022/04/07	14.1	130.66	6	129.17	128.50	8.1	160,256	0.01%
2022/04/06	15.1	134.23	4	133.88	133.50	11.1	160,346	0.01%
2022/04/01	21	137.88	22	136.09	138.50	-1	161,153	0.00%
2022/03/31	1	135.50	2	134.00	135.00	-1	160,612	0.00%
2022/03/30	13.1	135.04	10	134.80	135.00	3.1	160,879	0.00%
2022/03/29	7	136.21	0	0.00	135.00	7	160,807	0.00%
2022/03/28	7.1	131.93	2	129.50	133.00	5.1	160,703	0.00%
2022/03/25	16.9	135.37	9.5	134.68	132.50	7.4	160,740	0.00%
2022/03/24	5	141.30	10	141.90	140.50	-5	159,508	0.00%
2022/03/23	9	143.50	2	143.00	143.50	7	159,913	0.00%
2022/03/22	3	143.50	2	143.50	142.50	1	160,671	0.00%
2022/03/21	2	144.00	3	142.17	144.50	-1	161,414	0.00%
2022/03/18	18.2	141.75	8.3	142.22	141.00	9.8	162,524	0.01%
2022/03/17	57.1	145.76	45	144.50	146.50	12.1	161,352	0.01%
2022/03/16	81.8	150.21	89	149.01	143.00	-7.2	159,444	0.00%
2022/03/15	87.2	162.34	80	159.29	158.00	7.2	152,784	0.00%
2022/03/14	67	164.26	100	164.14	164.50	-33	151,725	-0.02%
2022/03/11	34.1	158.87	22	158.25	160.00	12.1	152,733	0.01%
2022/03/10	42	160.63	27	158.46	156.00	15	153,533	0.01%
2022/03/09	15.1	154.85	9	153.28	156.00	6.1	153,264	0.00%
2022/03/08	33	145.30	22	145.39	147.00	11	154,489	0.01%
2022/03/07	19.1	156.18	17	155.12	151.00	2.1	149,636	0.00%
2022/03/04	134.6	167.49	138.8	165.20	159.00	-4.2	146,034	0.00%	大買/大賣/
2022/03/03	48.1	157.92	53.2	157.78	160.50	-5.1	141,629	0.00%
2022/03/02	13.2	152.13	7.1	151.44	151.50	6.1	141,292	0.00%
2022/03/01	44.3	149.50	50.1	149.75	150.50	-5.8	141,164	0.00%
2022/02/25	15	144.60	24.3	144.11	143.50	-9.3	138,574	-0.01%
2022/02/24	14.6	142.56	77	142.97	141.50	-62.4	137,892	-0.05%
2022/02/23	23	145.59	17.3	146.38	145.00	5.7	135,778	0.00%
2022/02/22	55	141.71	34	142.18	142.50	21	135,360	0.02%
2022/02/21	62.3	146.48	38	145.80	147.00	24.3	132,479	0.02%
2022/02/18	19.1	139.32	21.5	138.57	141.50	-2.5	130,913	0.00%
2022/02/17	0.1	135.50	3	135.00	133.50	-2.9	130,341	0.00%
2022/02/16	12	134.04	7	134.36	133.50	5	130,324	0.00%
2022/02/15	1.3	131.80	8	131.63	132.00	-6.8	131,615	-0.01%
2022/02/14	20	132.50	10	131.95	130.00	10	135,142	0.01%
2022/02/11	35.6	133.38	18.6	133.74	131.50	17	135,823	0.01%
2022/02/10	24	131.02	28	131.46	132.00	-4	137,310	0.00%
2022/02/09	28	130.20	28	130.64	129.00	0	141,333	0.00%
2022/02/08	42	128.13	43	129.05	129.00	-1	142,570	0.00%
2022/02/07	4	119.25	13.3	117.28	124.00	-9.3	142,448	-0.01%
2022/01/26	33	111.77	1	113.50	113.00	32	145,182	0.02%
2022/01/25	5.3	111.37	24	112.35	110.00	-18.8	146,927	-0.01%
2022/01/24	10.1	113.64	3	114.33	115.00	7.1	147,622	0.00%
2022/01/21	19.2	118.37	16	120.59	115.50	3.2	148,843	0.00%
2022/01/20	1	124.50	14	121.71	124.00	-13	147,911	-0.01%
2022/01/19	7.2	124.21	5	125.00	122.50	2.2	148,513	0.00%
2022/01/18	2	126.75	2	127.50	127.00	0	148,700	0.00%
2022/01/17	5	127.60	3	128.33	127.00	2	150,741	0.00%
2022/01/14	7.7	129.18	5	128.80	132.00	2.7	151,250	0.00%
2022/01/13	6.3	128.32	3	127.83	126.00	3.3	150,441	0.00%
2022/01/12	9.4	131.00	8	130.13	128.50	1.4	150,664	0.00%
2022/01/11	20	135.78	12	134.88	134.00	8	150,372	0.01%
2022/01/10	9.1	137.54	6.1	136.66	136.50	3	153,323	0.00%
2022/01/07	7	141.07	3	142.17	140.50	4	153,391	0.00%
2022/01/06	10	143.40	5	141.60	143.00	5	155,682	0.00%
2022/01/05	2	141.00	7	141.93	141.00	-5	157,420	0.00%
2022/01/04	8	139.81	7	139.29	140.50	1	160,365	0.00%
2022/01/03	18	137.92	20	137.70	139.50	-2	161,661	0.00%
2021/12/30	3	142.50	3	142.17	142.50	0	162,803	0.00%
2021/12/29	5	144.70	16	144.91	144.00	-11	165,151	-0.01%
2021/12/28	6	142.58	7	143.93	143.50	-1	169,330	0.00%
2021/12/27	0	0.00	1	140.00	139.50	-1	172,634	0.00%
2021/12/24	4	139.38	1.4	139.15	139.00	2.7	177,210	0.00%
2021/12/23	3	140.33	5	139.20	139.00	-2	177,626	0.00%
2021/12/22	11	140.09	20	140.55	140.00	-9	178,829	-0.01%
2021/12/21	15	140.13	14.2	139.91	141.50	0.8	180,705	0.00%
2021/12/20	13	138.88	20	138.80	139.00	-7	182,485	0.00%
2021/12/17	40	140.93	4	142.13	140.50	36	184,112	0.02%
2021/12/16	17.5	140.60	16	140.81	141.00	1.5	183,615	0.00%
2021/12/15	23	135.43	31	137.35	138.00	-8	183,159	0.00%
2021/12/14	63.7	133.83	78	134.22	133.00	-14.3	183,106	-0.01%
2021/12/13	1.3	141.50	1	141.50	140.00	0.3	181,061	0.00%
2021/12/10	37	142.66	37	141.11	140.00	0	182,663	0.00%
2021/12/09	6	145.17	6	144.33	146.00	0	182,805	0.00%
2021/12/08	10	146.80	20	145.83	143.50	-10	183,955	-0.01%
2021/12/07	68	144.53	71.1	144.50	144.00	-3.1	183,428	0.00%
2021/12/06	60	140.63	65.5	141.07	141.00	-5.5	181,188	0.00%
2021/12/03	16	134.47	18.2	134.25	133.50	-2.2	180,240	0.00%
2021/12/02	11	129.27	41.3	130.29	133.00	-30.3	181,513	-0.02%
2021/12/01	11	124.45	3	125.00	124.50	8	179,276	0.00%
2021/11/30	6	123.75	15	124.00	124.50	-9	181,460	0.00%
2021/11/29	13	120.92	10.2	121.66	120.00	2.8	182,714	0.00%
2021/11/26	21.3	121.54	16.3	119.51	118.50	5	184,621	0.00%
2021/11/25	119	124.96	128	125.25	124.50	-9	183,392	0.00%	大買/大賣/
2021/11/24	1	120.50	2	119.25	120.00	-1	181,941	0.00%
2021/11/23	15	120.83	6	120.92	119.50	9	182,953	0.00%
2021/11/22	62	120.44	7	120.29	119.50	55	184,329	0.03%
2021/11/19	9	119.06	6.5	118.46	117.00	2.5	185,580	0.00%
2021/11/18	3	119.33	5	120.10	119.00	-2	189,398	0.00%
2021/11/17	20	117.60	4	117.25	117.00	16	192,811	0.01%
2021/11/16	13	114.00	27.2	115.40	119.50	-14.2	193,997	-0.01%
2021/11/15	11	112.27	53	113.25	112.00	-42	196,466	-0.02%
2021/11/12	62	111.59	116	111.86	111.50	-54	199,268	-0.03%	大賣/
2021/11/11	68.7	114.06	62	113.34	109.50	6.7	198,947	0.00%
2021/11/10	30	123.17	27	123.04	120.00	3	197,060	0.00%
2021/11/09	60.2	122.43	109	122.77	122.00	-48.8	197,592	-0.02%	大賣/
2021/11/08	127	119.22	200	118.37	124.00	-73	198,679	-0.04%	大買/大賣/
2021/11/05	148	112.13	46	111.71	114.00	102	201,236	0.05%	大買/鉅額交易
2021/11/04	125	114.52	123	112.71	109.50	2	204,910	0.00%	大買/大賣/
2021/11/03	47	110.86	53.3	109.71	112.00	-6.3	206,410	0.00%
2021/11/02	17	104.32	23	103.70	105.00	-6	209,357	0.00%
2021/11/01	20.1	101.22	20	101.58	100.50	0.1	210,903	0.00%
2021/10/29	58	99.26	51.4	96.56	99.50	6.6	213,497	0.00%
2021/10/28	111	94.02	88	94.30	93.20	23	219,262	0.01%	大買/
2021/10/27	21	93.79	9	93.47	92.80	12	228,121	0.01%
2021/10/26	8	95.16	48	95.45	95.10	-40	239,233	-0.02%
2021/10/25	68	93.36	26.1	93.90	95.30	41.9	246,483	0.02%
2021/10/22	2.5	89.92	70	90.15	89.20	-67.5	254,186	-0.03%
2021/10/21	18	92.71	16.1	92.24	92.20	1.9	260,530	0.00%
2021/10/20	14	92.42	4.3	93.56	91.40	9.7	265,268	0.00%
2021/10/19	17.3	93.55	18.1	93.18	91.70	-0.8	272,326	0.00%
2021/10/18	26.6	89.75	40.2	88.80	92.40	-13.7	280,299	0.00%
2021/10/15	15.2	95.50	20	94.21	93.90	-4.9	286,315	0.00%
2021/10/14	26	95.33	22.4	95.71	95.30	3.6	284,975	0.00%
2021/10/13	8	93.98	9	93.91	92.90	-1	281,702	0.00%
2021/10/12	22.2	92.97	13	92.97	90.50	9.2	279,732	0.00%
2021/10/08	13	100.15	17	101.82	100.00	-4	276,342	0.00%
2021/10/07	23	102.85	27.2	102.56	102.50	-4.2	276,157	0.00%
2021/10/06	71.2	99.86	75	99.55	97.80	-3.8	273,216	0.00%
2021/10/05	153	101.88	158.3	100.07	103.00	-5.3	270,476	0.00%	大買/大賣/
2021/10/04	71.1	105.97	45.1	107.59	102.50	26	266,654	0.01%
2021/10/01	84.7	115.81	73.1	116.26	113.50	11.6	262,828	0.00%
2021/09/30	2	124.75	2	125.00	126.00	0	258,955	0.00%
2021/09/29	34	124.68	12	123.00	123.00	22	266,397	0.01%
2021/09/28	23.3	126.50	47	125.97	125.50	-23.8	272,286	-0.01%
2021/09/27	9.1	135.03	62.3	133.51	131.50	-53.2	278,548	-0.02%
2021/09/24	121	133.14	42.1	133.51	134.00	78.9	277,910	0.03%	大買/
2021/09/23	8	128.44	11	128.09	127.50	-3	276,862	0.00%
2021/09/22	8.1	125.37	4	125.00	125.00	4.1	278,003	0.00%
2021/09/17	3	127.67	10	127.60	128.00	-7	278,093	0.00%
2021/09/16	5	124.60	3	124.67	124.00	2	278,408	0.00%
2021/09/15	13.2	122.16	11	124.32	124.50	2.2	279,439	0.00%
2021/09/14	197.2	129.32	174.2	129.55	123.50	23	279,133	0.01%	大買/大賣/
2021/09/13	43.1	134.78	42	134.83	132.00	1.1	278,137	0.00%
2021/09/10	26	129.48	46	132.23	133.50	-20	277,324	-0.01%
2021/09/09	10	126.70	6	126.83	126.50	4	276,395	0.00%
2021/09/08	53	127.13	35	126.14	126.00	18	282,336	0.01%
2021/09/07	164	127.95	145.1	126.24	128.00	19	296,157	0.01%	大買/大賣/
2021/09/06	75.2	122.70	75	123.41	118.00	0.2	300,566	0.00%
2021/09/03	136	127.15	144	128.13	125.50	-8	306,502	0.00%	大買/大賣/
2021/09/02	21	128.64	19	129.11	129.50	2	310,347	0.00%
2021/09/01	88.2	129.54	88	130.39	128.50	0.2	315,029	0.00%
2021/08/31	19	139.39	15	138.90	136.00	4	315,876	0.00%
2021/08/30	2	143.25	9	141.89	140.00	-7	324,773	0.00%
2021/08/27	12	141.50	24	141.40	141.00	-12	330,529	0.00%
2021/08/26	19	142.05	12	142.17	142.50	7	337,701	0.00%
2021/08/25	37	142.99	45	142.47	144.00	-8	346,126	0.00%
2021/08/24	139	141.58	192	142.04	140.00	-53	351,799	-0.02%	大買/大賣/
2021/08/23	107	143.75	64.2	143.20	144.00	42.9	356,981	0.01%	大買/
2021/08/20	111	131.60	21	130.88	132.50	90	363,044	0.02%	大買/
2021/08/19	61	133.16	125	132.32	128.00	-64	368,882	-0.02%	大賣/
2021/08/18	252	131.62	226.3	131.74	136.00	25.7	373,418	0.01%	大買/大賣/
2021/08/17	13	132.27	26	131.21	126.50	-13	379,697	0.00%
2021/08/16	36	132.44	27	131.65	130.50	9	389,123	0.00%
2021/08/13	28	137.05	21	136.90	130.50	7	396,226	0.00%
2021/08/12	98	133.95	104	133.55	137.00	-6	405,746	0.00%	大賣/
2021/08/11	136.3	134.33	178	136.19	132.00	-41.7	407,695	-0.01%	大買/大賣/
2021/08/10	285.1	143.18	245	141.96	139.50	40.1	403,656	0.01%	大買/大賣/
2021/08/09	123.2	144.22	128	144.47	142.50	-4.8	405,351	0.00%	大買/大賣/
2021/08/06	190.1	146.81	198.1	147.00	142.00	-8	410,188	0.00%	大買/大賣/
2021/08/05	174	139.94	164	140.85	138.50	10	410,472	0.00%	大買/大賣/
2021/08/04	123	143.19	90	142.74	143.50	33	413,241	0.01%	大買/
2021/08/03	89	142.26	125	143.22	141.00	-36	422,017	-0.01%	大賣/
2021/08/02	305	135.19	261	133.38	141.50	44	419,806	0.01%	大買/大賣/
2021/07/30	371	141.87	334	142.67	132.00	37	414,783	0.01%	大買/大賣/
2021/07/29	116.4	138.83	138.2	139.42	144.50	-21.8	409,169	-0.01%	大買/大賣/
2021/07/28	198.1	124.80	195.1	124.43	131.50	3	407,561	0.00%	大買/大賣/
2021/07/27	259.1	130.00	243.8	130.64	126.50	15.2	407,672	0.00%	大買/大賣/
2021/07/26	121.2	145.51	121.3	145.54	140.50	-0.1	408,233	0.00%	大買/大賣/
2021/07/23	165.3	150.81	187	150.67	154.00	-21.7	407,402	-0.01%	大買/大賣/
2021/07/22	106.3	142.62	169.6	142.96	143.50	-63.3	404,660	-0.02%	大買/大賣/
2021/07/21	129.4	156.94	106	164.09	155.00	23.4	404,151	0.01%	大買/大賣/
2021/07/20	15	168.33	0	0.00	169.50	15	400,099	0.00%
2021/07/19	13	186.12	5	186.00	186.00	8	408,762	0.00%
2021/07/16	15	171.00	2	173.75	178.50	13	420,744	0.00%
2021/07/15	4	158.00	1	163.00	163.00	3	426,675	0.00%
2021/07/14	8	150.63	19	149.74	148.50	-11	431,418	0.00%
2021/07/13	1	165.00	15	167.70	165.00	-14	436,403	0.00%
2021/07/12	5.1	181.82	12	181.33	183.00	-6.9	440,608	0.00%
2021/07/09	8.8	189.84	0	0.00	187.00	8.8	444,332	0.00%
2021/07/08	2	194.00	10	197.30	207.50	-8	453,132	0.00%
2021/07/07	1.4	202.00	3.1	204.63	202.00	-1.7	458,714	0.00%
2021/07/06	90.1	224.31	127	225.26	224.00	-36.9	463,239	-0.01%	大賣/
2021/07/05	137	209.74	190.1	212.12	217.00	-53.1	460,933	-0.01%	大買/大賣/
2021/07/02	119.7	209.57	97	209.62	206.50	22.7	457,561	0.00%	大買/
2021/07/01	71	208.87	98	207.23	213.00	-27	454,472	-0.01%
2021/06/30	60	191.22	27	184.04	197.00	33	460,040	0.01%
2021/06/29	54	181.77	120	179.51	179.50	-66	463,620	-0.01%	大賣/
2021/06/28	73	169.42	51.2	169.72	176.00	21.8	466,807	0.00%
2021/06/25	113	157.20	54.4	156.17	160.00	58.6	467,678	0.01%	大買/
2021/06/24	82	148.43	51.4	147.46	152.00	30.6	469,148	0.01%
2021/06/23	82	141.82	168	146.07	138.50	-86	470,103	-0.02%	大賣/
2021/06/22	75.3	153.55	68	156.92	153.50	7.3	472,134	0.00%
2021/06/21	30	151.92	192.1	147.14	152.00	-162.1	474,523	-0.03%	大賣/鉅額交易
2021/06/18	80	139.31	24	139.31	140.00	56	481,844	0.01%
2021/06/17	148.2	133.38	144	133.54	136.50	4.2	486,053	0.00%	大買/大賣/
2021/06/16	238.1	140.05	238	138.59	133.50	0.1	482,407	0.00%	大買/大賣/
2021/06/15	326.2	131.95	94.1	131.86	136.00	232.1	469,049	0.05%	大買/鉅額交易
2021/06/11	119	121.55	160	119.88	124.00	-41	462,202	-0.01%	大買/大賣/
2021/06/10	315	113.32	252.2	111.01	113.50	62.8	455,798	0.01%	大買/大賣/
2021/06/09	159.5	116.37	207	117.89	116.00	-47.5	452,231	-0.01%	大買/大賣/
2021/06/08	110	114.37	122	113.23	115.50	-12	447,647	0.00%	大買/大賣/
2021/06/07	215	110.98	212	113.97	110.50	3	445,887	0.00%	大買/大賣/
2021/06/04	81.1	118.18	62	118.65	116.50	19.1	437,397	0.00%
2021/06/03	184	118.33	331.3	118.50	119.00	-147.3	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	146	112.02	151	112.40	110.50	-5	425,638	0.00%	大買/大賣/
2021/06/01	168	102.75	192	103.88	108.00	-24	416,036	-0.01%	大買/大賣/
2021/05/31	159	100.57	174	101.54	98.60	-15	408,878	0.00%	大買/大賣/
2021/05/28	221	90.34	186.1	93.07	96.40	34.9	400,305	0.01%	大買/大賣/
2021/05/27	174.1	87.57	147	87.70	87.70	27.1	393,426	0.01%	大買/大賣/
2021/05/26	81	83.50	80	84.69	85.60	1	387,304	0.00%
2021/05/25	105	83.27	134	84.63	82.40	-29	379,915	-0.01%	大買/大賣/
2021/05/24	152	87.18	56	87.80	86.40	96	373,220	0.03%	大買/
2021/05/21	56	82.12	83	82.02	84.70	-27	366,431	-0.01%
2021/05/20	135	78.38	118	79.14	77.00	17	363,426	0.00%	大買/大賣/
2021/05/19	33	74.08	43	74.07	76.30	-10	353,990	0.00%
2021/05/18	61	67.12	6	69.03	69.40	55	354,300	0.02%
2021/05/17	65	65.43	153.5	65.87	63.10	-88.5	355,083	-0.02%	大賣/
2021/05/14	112	75.56	105	72.63	70.10	7	348,929	0.00%	大買/大賣/
2021/05/13	287	78.66	199	78.40	77.50	88	341,630	0.03%	大買/大賣/
2021/05/12	51.3	88.74	24	89.16	86.10	27.3	339,909	0.01%
2021/05/11	117.3	95.14	195	95.70	95.60	-77.7	338,553	-0.02%	大買/大賣/
2021/05/10	49	92.73	47	92.73	93.50	2	328,422	0.00%
2021/05/07	50	82.08	67	82.96	85.00	-17	325,581	-0.01%
2021/05/06	33	81.69	53	82.65	81.10	-20	323,968	-0.01%
2021/05/05	97	79.32	80.1	78.77	79.90	16.9	320,740	0.01%
2021/05/04	226.1	81.18	212	84.11	78.00	14.1	317,797	0.00%	大買/大賣/
2021/05/03	39	85.28	27	84.94	86.60	12	313,206	0.00%
2021/04/29	79	75.45	89	75.99	79.00	-10	311,289	0.00%
2021/04/28	59	78.40	50	77.20	76.80	9	313,044	0.00%
2021/04/27	90	78.42	83.1	79.02	77.50	7	314,226	0.00%
2021/04/26	71	75.58	88	75.52	76.80	-17	312,603	-0.01%
2021/04/23	100	71.66	100	71.21	69.90	0	315,745	0.00%
2021/04/22	336	79.60	332	78.26	72.90	4	315,593	0.00%	大買/大賣/
2021/04/21	219	74.46	195	74.17	75.90	24	308,666	0.01%	大買/大賣/
2021/04/20	50	68.27	38	68.15	69.00	12	309,304	0.00%
2021/04/19	24	68.00	19	67.54	68.00	5	313,097	0.00%
2021/04/16	55	61.41	66	61.28	63.30	-11	312,672	0.00%
2021/04/15	6	59.42	8	59.43	59.00	-2	316,287	0.00%
2021/04/14	198	57.66	148	58.23	59.90	50	324,475	0.02%	大買/大賣/
2021/04/13	379	56.36	278	56.77	56.90	101	323,391	0.03%	大買/大賣/鉅額交易
2021/04/12	13	53.85	122	54.28	55.00	-109	325,158	-0.03%	大賣/鉅額交易
2021/04/09	145	50.31	138	50.26	50.00	7	327,887	0.00%	大買/大賣/
2021/04/08	4	51.38	37	51.95	52.30	-33	328,861	-0.01%
2021/04/07	34	50.56	49.9	49.78	50.50	-15.9	330,502	0.00%
2021/04/06	319	48.73	349	48.93	49.50	-30	339,217	-0.01%	大買/大賣/
2021/04/01	150	47.89	44	47.62	47.90	106	334,420	0.03%	大買/鉅額交易
2021/03/31	79	45.34	78	45.87	45.50	1	335,169	0.00%
2021/03/30	35	43.33	41	44.08	43.80	-6	332,613	0.00%
2021/03/29	44	44.16	26	44.01	43.80	18	334,642	0.01%
2021/03/26	20	42.29	42	43.34	43.05	-22	338,151	-0.01%
2021/03/25	52	42.34	105	42.31	41.70	-53	342,399	-0.02%	大賣/
2021/03/24	147	43.66	195	43.46	43.70	-48	344,151	-0.01%	大買/大賣/
2021/03/23	130	44.63	165	43.39	42.75	-35	341,620	-0.01%	大買/大賣/
2021/03/22	78	45.20	33.3	44.82	45.85	44.8	335,637	0.01%
2021/03/19	213	41.96	171	41.53	41.70	42	335,053	0.01%	大買/大賣/
2021/03/18	131	41.24	40	40.85	41.65	91	336,025	0.03%	大買/
2021/03/17	1	39.60	89	39.95	40.10	-88	338,081	-0.03%
2021/03/16	6	39.55	9	39.43	39.60	-3	340,095	0.00%
2021/03/15	145	39.72	173	39.81	40.00	-28	343,638	-0.01%	大買/大賣/
2021/03/12	2	38.75	31	38.99	38.80	-29	346,068	-0.01%
2021/03/11	8	38.93	16	38.83	38.15	-8	345,247	0.00%
2021/03/10	103	38.69	106	38.78	38.05	-3	343,580	0.00%	大買/大賣/
2021/03/09	51	38.05	76.6	38.06	38.40	-25.6	342,793	-0.01%
2021/03/08	25	37.97	17	37.46	37.35	8	342,626	0.00%
2021/03/05	8	37.38	30	37.60	37.30	-22	343,254	-0.01%
2021/03/04	1	37.30	7	37.52	37.30	-6	344,270	0.00%
2021/03/03	19	37.36	15	36.89	38.05	4	345,435	0.00%
2021/03/02	12	36.78	11	38.42	36.50	1	347,418	0.00%
2021/02/26	34	36.80	64	37.36	37.95	-30	346,878	-0.01%
2021/02/25	15	37.54	13	37.42	37.65	2	346,065	0.00%
2021/02/24	43	37.58	107.4	37.00	36.75	-64.4	346,653	-0.02%	大賣/
2021/02/23	192.4	39.24	139	39.55	38.35	53.4	345,278	0.02%	大買/大賣/
2021/02/22	424	39.29	424	39.24	39.40	0	343,575	0.00%	大買/大賣/
2021/02/19	8	36.94	9	36.82	36.85	-1	341,444	0.00%
2021/02/18	517	37.95	537	38.05	37.45	-20	340,564	-0.01%	大買/大賣/
2021/02/17	210	35.20	209.4	35.36	36.70	0.6	334,836	0.00%	大買/大賣/
2021/02/05	5	34.00	1	33.65	33.70	4	333,779	0.00%
2021/02/04	205	33.95	195	34.07	33.95	10	333,977	0.00%	大買/大賣/
2021/02/03	383	34.52	383	34.51	33.55	0	335,365	0.00%	大買/大賣/
2021/02/02	413	32.79	421.2	32.84	34.10	-8.2	334,637	0.00%	大買/大賣/
2021/02/01	68	30.82	2	31.00	31.20	66	332,819	0.02%
2021/01/29	56	32.38	87	31.73	31.20	-31	331,287	-0.01%
2021/01/28	25	33.25	31	32.79	33.20	-6	329,188	0.00%
2021/01/27	425	32.34	412	32.38	32.45	13	326,737	0.00%	大買/大賣/
2021/01/26	48	34.93	40	33.92	33.65	8	324,290	0.00%
2021/01/25	60	36.09	47	35.76	35.35	13	321,731	0.00%
2021/01/22	882	34.22	887.1	34.36	35.00	-5.1	317,020	0.00%	大買/大賣/
2021/01/21	249	31.88	364	32.21	32.10	-115	311,919	-0.04%	大買/大賣/鉅額交易
2021/01/20	243	30.87	191	30.72	30.45	52	307,578	0.02%	大買/大賣/
2021/01/19	78	33.14	65	33.40	32.00	13	301,961	0.00%
2021/01/18	285	33.93	277.4	33.72	34.00	7.7	298,582	0.00%	大買/大賣/
2021/01/15	171.3	35.02	35	35.01	34.25	136.3	291,543	0.05%	大買/鉅額交易
2021/01/14	81	38.61	107	38.88	38.05	-26	282,872	-0.01%	大賣/
2021/01/13	363	37.73	352	38.06	37.45	11	277,868	0.00%	大買/大賣/
2021/01/12	252	39.89	242	39.52	38.55	10	271,214	0.00%	大買/大賣/
2021/01/11	166.2	42.21	164	42.39	42.65	2.2	263,335	0.00%	大買/大賣/
2021/01/08	268	39.75	291	39.72	40.30	-23	258,827	-0.01%	大買/大賣/
2021/01/07	265.2	39.51	182.7	39.43	38.45	82.5	251,081	0.03%	大買/大賣/
2021/01/06	126.2	44.42	96	43.86	42.55	30.2	239,427	0.01%	大買/
2021/01/05	157	44.85	303	43.85	45.50	-146	232,855	-0.06%	大買/大賣/鉅額交易
2021/01/04	70.3	44.14	68.2	43.35	44.75	2.1	225,311	0.00%
2020/12/31	303.2	39.67	320	39.77	40.70	-16.8	217,707	-0.01%	大買/大賣/
2020/12/30	111.1	37.59	116	37.77	38.20	-4.9	211,301	0.00%	大買/大賣/
2020/12/29	291.6	39.00	160	38.39	38.35	131.6	206,347	0.06%	大買/大賣/鉅額交易
2020/12/28	11	36.60	22	35.36	36.75	-11	193,655	-0.01%
2020/12/25	132	33.09	137	33.16	33.45	-5	191,484	0.00%	大買/大賣/
2020/12/24	107	31.35	111	31.35	31.00	-4	186,562	0.00%	大買/大賣/
2020/12/23	236	30.57	253	30.52	30.70	-17	184,624	-0.01%	大買/大賣/
2020/12/22	223	31.50	226	31.61	30.20	-3	182,936	0.00%	大買/大賣/
2020/12/21	301	32.00	148	32.71	32.55	153	178,077	0.09%	大買/大賣/鉅額交易
2020/12/18	283	30.97	280	30.98	30.60	3	174,642	0.00%	大買/大賣/
2020/12/17	46	29.56	23	29.48	29.50	23	169,195	0.01%
2020/12/16	8	29.39	133.8	29.61	29.65	-125.8	168,328	-0.07%	大賣/鉅額交易
2020/12/15	133	29.26	150	29.89	28.65	-17	165,748	-0.01%	大買/大賣/
2020/12/14	107	28.91	223	29.23	29.45	-116	161,575	-0.07%	大買/大賣/鉅額交易
2020/12/11	134	28.00	128	28.02	27.15	6	159,719	0.00%	大買/大賣/
2020/12/10	35	28.89	19	28.93	28.90	16	156,348	0.01%
2020/12/09	753	28.25	745	28.35	28.50	8	157,119	0.01%	大買/大賣/
2020/12/08	540	26.16	518	26.15	26.65	22	154,716	0.01%	大買/大賣/
2020/12/07	10	24.60	12	24.35	24.25	-2	149,613	0.00%
2020/12/04	104	24.54	5	24.75	24.20	99	148,675	0.07%	大買/
2020/12/03	12	24.60	0	0.00	24.75	12	148,725	0.01%
2020/12/02	113	24.70	10	24.30	24.65	103	150,359	0.07%	大買/鉅額交易
2020/12/01	7	24.04	3.5	24.35	24.30	3.5	149,880	0.00%
2020/11/30	36	24.90	25	25.20	24.70	11	148,944	0.01%
2020/11/27	10	24.77	5	24.96	25.10	5	147,374	0.00%
2020/11/26	317	24.17	304	24.32	24.65	13	146,402	0.01%	大買/大賣/
2020/11/25	2	23.95	1	24.00	23.85	1	145,358	0.00%
2020/11/24	3	23.30	10	23.46	23.15	-7	142,622	0.00%
2020/11/23	4	23.23	41	23.33	23.45	-37	141,379	-0.03%
2020/11/20	0	0.00	34	22.33	22.55	-34	141,017	-0.02%
2020/11/19	11	22.03	20	22.10	21.95	-9	142,743	-0.01%
2020/11/18	398	22.15	387	22.13	22.50	11	140,647	0.01%	大買/大賣/
2020/11/17	49	21.10	3	20.87	21.10	46	137,819	0.03%
2020/11/16	201	20.40	200	20.25	20.50	1	138,620	0.00%	大買/大賣/
2020/11/13	12	20.24	39	20.41	20.10	-27	139,438	-0.02%
2020/11/12	151	19.46	156	19.52	19.50	-5	138,375	0.00%	大買/大賣/
2020/11/11	245	19.50	220	19.38	20.20	25	138,779	0.02%	大買/大賣/
2020/11/10	48	20.99	67	21.21	19.95	-19	137,101	-0.01%
2020/11/09	8	21.24	8	21.58	21.70	0	131,851	0.00%
2020/11/06	282	20.24	292.3	20.29	20.35	-10.3	128,364	-0.01%	大買/大賣/
2020/11/05	9	20.01	30	19.80	19.80	-21	127,834	-0.02%
2020/11/04	1	19.60	16	19.31	19.80	-15	126,762	-0.01%
2020/11/03	0	0.00	54	19.26	19.25	-54	125,533	-0.04%
2020/11/02	206	19.42	224	19.30	19.20	-18	124,190	-0.01%	大買/大賣/
2020/10/30	6	18.86	11	19.11	18.90	-5	121,735	0.00%
2020/10/29	35	18.65	2	18.63	18.95	33	119,885	0.03%
2020/10/28	25	19.14	16	19.25	18.80	9	117,910	0.01%
2020/10/27	25	19.71	2	19.60	19.65	23	115,403	0.02%
2020/10/26	23	19.79	23.7	19.27	19.80	-0.7	113,934	0.00%
2020/10/23	16	18.11	12	18.43	18.60	4	109,416	0.00%
2020/10/22	25	17.85	0	0.00	17.90	25	106,951	0.02%
2020/10/20	1	17.65	30	17.75	17.95	-29	105,733	-0.03%
2020/10/19	12	17.94	13	17.92	17.85	-1	104,644	0.00%
2020/10/16	26	17.67	8	17.65	17.65	18	103,316	0.02%
2020/10/15	3	17.27	9	17.37	17.50	-6	101,167	-0.01%
2020/10/14	0	0.00	4	16.98	17.15	-4	99,905	0.00%
2020/10/13	19	16.97	11	17.02	17.00	8	98,781	0.01%
2020/10/12	1	16.30	80	16.27	16.30	-79	96,201	-0.08%
2020/10/08	0	0.00	10	16.60	16.65	-10	95,101	-0.01%
2020/10/07	0	0.00	1	16.65	16.65	-1	94,341	0.00%
2020/10/06	0	0.00	9	16.39	16.45	-9	93,537	-0.01%
2020/10/05	115	16.08	225	16.39	16.45	-110	92,554	-0.12%	大買/大賣/鉅額交易
2020/09/29	30	15.90	20	15.80	15.45	10	89,783	0.01%
2020/09/28	6	15.51	30	15.54	15.55	-24	88,723	-0.03%
2020/09/25	0	0.00	5	15.33	15.40	-5	88,039	-0.01%
2020/09/24	52	14.85	1	15.20	14.80	51	85,793	0.06%
2020/09/23	358	15.11	300	15.10	15.20	58	83,579	0.07%	大買/大賣/
2020/09/22	20	15.95	0	0.00	15.80	20	79,654	0.03%
2020/09/21	1	15.75	2	15.83	15.80	-1	78,597	0.00%
2020/09/18	5	16.04	3	16.05	16.05	2	77,335	0.00%
2020/09/17	54	16.06	14	16.05	16.10	40	76,254	0.05%
2020/09/16	107	16.21	52	15.95	16.10	55	74,588	0.07%	大買/
2020/09/15	14	16.73	2	16.90	16.90	12	71,108	0.02%
2020/09/14	217	16.92	201	16.94	16.50	16	69,318	0.02%	大買/大賣/
2020/09/11	222	18.70	214	18.78	17.70	8	64,199	0.01%	大買/大賣/
2020/09/10	1	19.00	1	19.20	19.05	0	60,379	0.00%
2020/09/09	0	0.00	9	18.88	19.00	-9	59,235	-0.02%
2020/09/08	102	18.80	123	18.68	18.70	-21	57,847	-0.04%	大買/大賣/
2020/09/07	140	19.50	111	19.53	18.80	29	55,986	0.05%	大買/大賣/
2020/09/04	2	18.00	1	18.05	18.80	1	52,869	0.00%
2020/09/03	7	17.55	11	17.83	18.20	-4	51,321	-0.01%
2020/09/02	13	17.48	6	17.36	17.60	7	49,450	0.01%
2020/09/01	4	17.15	11	17.00	17.20	-7	48,390	-0.01%
2020/08/31	5	17.22	9	17.32	17.40	-4	46,838	-0.01%
2020/08/28	5	16.44	4.4	16.51	16.35	0.6	43,576	0.00%
2020/08/27	1	16.25	19	16.28	16.25	-18	42,409	-0.04%
2020/08/26	21	16.56	32	16.53	16.45	-11	41,223	-0.03%
2020/08/25	25	16.17	66.4	16.25	16.30	-41.4	39,046	-0.11%
2020/08/24	70	15.29	73	15.30	15.20	-3	34,943	-0.01%
2020/08/21	5	15.15	3	15.23	15.20	2	34,183	0.01%
2020/08/20	14	15.24	12	15.33	15.00	2	32,488	0.01%
2020/08/19	8	15.60	5.1	15.64	15.40	2.9	29,075	0.01%
2020/08/18	13	15.05	42	15.22	15.20	-29	26,709	-0.11%
2020/08/17	40	14.90	10	14.35	14.90	30	23,874	0.13%
2020/08/14	13	13.46	8	13.29	13.55	5	21,723	0.02%
2020/08/13	2	12.25	2	12.45	12.35	0	19,151	0.00%
2020/08/12	12	12.03	0	0.00	12.20	12	18,795	0.06%
2020/08/11	4	12.45	8	12.63	12.45	-4	18,327	-0.02%
2020/08/10	0	0.00	12	12.21	12.50	-12	16,859	-0.07%
2020/08/07	0	0.00	5	11.25	11.40	-5	15,756	-0.03%
2020/08/06	0	0.00	2	11.20	11.15	-2	15,304	-0.01%
2020/08/05	0	0.00	21	11.05	11.05	-21	15,222	-0.14%
2020/07/30	0	0.00	4	11.05	11.05	-4	15,056	-0.03%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/24	2	10.70	0	0.00	10.70	2	15,977	0.01%
2020/07/22	1	10.90	0	0.00	10.95	1	16,134	0.01%
2020/07/17	0	0.00	6	11.08	10.85	-6	16,106	-0.04%
2020/07/16	0	0.00	7	10.95	11.05	-7	16,385	-0.04%
2020/07/15	2	10.85	0	0.00	10.85	2	16,399	0.01%
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/13	0	0.00	100	10.80	10.80	-100	16,520	-0.61%
2020/07/10	7	10.82	0	0.00	10.75	7	16,836	0.04%
2020/07/09	1	11.05	0	0.00	11.05	1	16,775	0.01%
2020/07/08	100	11.10	0	0.00	11.15	100	16,764	0.60%
2020/07/07	4.1	11.15	0.3	11.20	11.25	3.8	16,658	0.02%
2020/07/06	0	0.00	0.1	11.15	11.15	-0.1	16,800	0.00%
2020/07/03	6	11.13	0	0.00	11.15	6	16,619	0.04%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/05	0	0.00	2	11.45	11.40	-2	17,760	-0.01%
2020/06/04	10	11.28	0	0.00	11.25	10	17,751	0.06%
2020/05/29	2	10.90	0	0.00	10.90	2	17,956	0.01%
2020/05/14	0	0.00	2	10.40	10.35	-2	16,696	-0.01%
2020/05/12	6	10.58	0	0.00	10.50	6	16,654	0.04%
2020/05/11	5	10.80	0	0.00	10.75	5	16,641	0.03%
2020/04/29	4	10.63	0	0.00	10.70	4	16,169	0.02%
2020/04/28	4	10.30	0	0.00	10.55	4	15,964	0.03%
2020/04/27	2	10.25	93	10.20	10.20	-91	16,250	-0.56%
2020/04/23	93	9.99	2	9.97	10.05	91	16,292	0.56%
2020/04/22	2	9.88	0	0.00	9.88	2	16,290	0.01%
2020/04/15	3	10.40	3	10.55	10.35	0	16,298	0.00%
2020/04/14	0	0.00	5	10.15	10.15	-5	15,993	-0.03%
2020/04/09	5	10.20	4	9.78	10.25	1	16,548	0.01%
2020/04/08	0	0.00	15	9.54	9.66	-15	16,231	-0.09%
2020/04/07	0	0.00	28	9.24	9.26	-28	16,073	-0.17%
2020/03/31	13	9.32	3	9.44	9.25	10	15,718	0.06%
2020/03/30	21	9.18	0	0.00	9.23	21	15,543	0.14%
2020/03/24	0	0.00	8	9.66	9.44	-8	14,981	-0.05%
2020/03/23	14	9.28	10	9.22	9.24	4	15,121	0.03%
2020/03/20	8	9.54	19	9.55	9.60	-11	14,994	-0.07%
2020/03/19	12	9.18	0	0.00	9.20	12	14,834	0.08%
2020/03/17	0	0.00	2	9.41	9.42	-2	14,397	-0.01%
2020/03/16	4	10.18	0	0.00	9.86	4	14,019	0.03%
2020/03/12	9	11.19	0	0.00	11.10	9	13,317	0.07%
2020/03/11	7	11.66	2	11.70	11.55	5	13,052	0.04%
2020/03/10	0.3	11.65	2	11.70	11.70	-1.7	13,299	-0.01%
2020/03/09	4	11.53	0	0.00	11.40	4	12,959	0.03%
2020/03/06	2	11.60	2	11.70	11.70	0	12,639	0.00%
2020/03/05	0	0.00	11	11.86	11.85	-11	12,641	-0.09%
2020/02/21	2	11.70	0	0.00	11.75	2	12,615	0.02%
2020/02/20	8	11.80	0	0.00	11.85	8	12,626	0.06%
2020/02/19	0	0.00	2	11.95	11.95	-2	12,545	-0.02%
2020/02/18	1	11.50	0	0.00	11.80	1	12,318	0.01%
2020/02/14	2	11.75	0	0.00	11.75	2	12,177	0.02%
2020/02/12	0	0.00	2	11.90	11.80	-2	12,237	-0.02%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/06	0	0.00	2	11.95	11.95	-2	12,973	-0.02%
2020/02/05	0	0.00	2	11.65	11.70	-2	13,176	-0.02%
2020/02/03	4	11.25	3	11.50	11.45	1	13,083	0.01%
2020/01/31	0	0.00	1	11.65	11.75	-1	13,329	-0.01%
2020/01/30	8	12.16	0	0.00	11.80	8	13,347	0.06%
2020/01/17	1	13.00	0	0.00	13.00	1	13,144	0.01%
2020/01/14	2	13.20	2	13.35	13.20	0	13,241	0.00%
2020/01/10	0	0.00	3	13.07	13.15	-3	13,087	-0.02%
2020/01/08	2	12.75	0	0.00	12.60	2	12,602	0.02%
2020/01/03	0	0.00	2	13.00	13.00	-2	12,096	-0.02%
2020/01/02	0	0.00	52	12.70	12.70	-52	11,649	-0.45%
2019/12/19	2	12.50	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	2	12.65	12.65	-2	11,984	-0.02%
2019/12/16	0	0.00	2	12.45	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	2	12.45	12.40	-2	11,696	-0.02%
2019/12/10	2	12.25	2	12.35	12.25	0	11,682	0.00%
2019/12/09	0	0.00	2	12.30	12.20	-2	11,742	-0.02%
2019/12/05	2	12.25	20	12.34	12.35	-18	11,600	-0.16%
2019/12/02	52.2	12.35	0	0.00	12.30	52.2	11,381	0.46%
2019/11/27	0	0.00	4	12.55	12.55	-4	11,136	-0.04%
2019/11/21	2	12.55	0	0.00	12.55	2	10,902	0.02%
2019/11/20	0	0.00	2	12.75	12.85	-2	10,885	-0.02%
2019/11/18	0	0.00	1	12.40	12.50	-1	10,589	-0.01%
2019/11/12	2	12.55	0	0.00	12.65	2	11,077	0.02%
2019/11/11	2	12.55	2	12.70	12.70	0	11,327	0.00%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/04	0	0.00	4	12.60	12.80	-4	10,738	-0.04%
2019/11/01	4	12.50	0	0.00	12.50	4	10,651	0.04%
2019/10/31	2	12.45	0	0.00	12.50	2	11,116	0.02%
2019/10/29	2	12.75	0	0.00	12.70	2	10,954	0.02%
2019/10/25	4	13.13	2	13.30	13.20	2	11,122	0.02%
2019/10/24	2	13.05	0	0.00	13.10	2	11,016	0.02%
2019/10/23	2	13.30	0	0.00	13.20	2	11,233	0.02%
2019/10/21	0	0.00	2	13.25	13.25	-2	11,346	-0.02%
2019/10/14	0	0.00	2	12.95	12.90	-2	12,248	-0.02%
2019/10/09	2	12.65	0	0.00	12.70	2	12,238	0.02%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	0	0.00	2	13.25	13.25	-2	12,417	-0.02%
2019/09/18	2	13.15	2	13.25	13.10	0	13,170	0.00%
2019/09/16	2	13.00	0	0.00	13.00	2	13,336	0.01%
2019/09/12	0	0.00	2.5	13.24	13.30	-2.5	13,412	-0.02%
2019/08/27	0	0.00	2	12.70	12.65	-2	12,898	-0.02%
2019/08/26	2	12.55	0	0.00	12.55	2	12,879	0.02%
2019/08/22	0	0.00	2	12.70	12.70	-2	12,850	-0.02%
2019/08/16	2	12.55	0	0.00	12.65	2	12,780	0.02%
2019/08/15	2	12.60	2	12.70	12.65	0	12,550	0.00%
2019/08/14	2	12.95	0	0.00	12.90	2	12,447	0.02%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/08/06	2	12.90	2	13.05	13.25	0	12,195	0.00%
2019/08/05	2	13.25	2	13.35	13.40	0	11,987	0.00%
2019/08/02	4	13.68	0	0.00	13.40	4	12,013	0.03%
2019/07/29	0	0.00	2	14.20	14.20	-2	11,589	-0.02%
2019/07/26	2	13.90	0	0.00	14.00	2	11,462	0.02%
2019/07/25	0	0.00	7	13.88	14.10	-7	11,566	-0.06%
2019/07/24	0	0.00	5	13.80	13.75	-5	11,420	-0.04%
2019/07/23	2	13.95	0	0.00	14.00	2	11,295	0.02%
2019/07/18	0	0.00	2	13.60	13.50	-2	10,554	-0.02%
2019/07/15	4	13.10	4	13.25	13.35	0	11,357	0.00%
2019/07/10	2	13.45	2	13.60	13.45	0	11,847	0.00%
2019/07/08	2	13.15	2	13.30	13.30	0	12,318	0.00%
2019/07/05	0	0.00	2	13.50	13.55	-2	12,131	-0.02%
2019/07/04	2	13.45	0	0.00	13.50	2	11,989	0.02%
2019/07/02	0	0.00	2	13.35	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	2	13.00	13.10	-2	11,539	-0.02%
2019/06/26	0	0.00	2	12.60	12.60	-2	11,197	-0.02%
2019/06/24	2	12.45	2	12.60	12.50	0	11,265	0.00%
2019/06/19	0	0.00	2	12.15	12.15	-2	11,244	-0.02%
2019/05/28	2	11.95	0	0.00	11.90	2	11,758	0.02%
2019/05/24	0	0.00	2	12.15	12.10	-2	11,993	-0.02%
2019/05/23	2	11.90	2	11.90	11.95	0	12,022	0.00%
2019/05/20	0	0.00	1	12.10	12.05	-1	12,246	-0.01%
2019/05/14	2	12.30	0	0.00	12.35	2	12,283	0.02%
2019/05/06	2	13.35	0	0.00	13.05	2	11,436	0.02%
2019/05/03	0	0.00	50	13.75	13.70	-50	10,955	-0.46%
2019/05/02	0	0.00	2	13.75	13.75	-2	10,789	-0.02%
2019/04/30	2	13.40	6	13.50	13.55	-4	10,535	-0.04%
2019/04/26	0	0.00	5	13.35	13.30	-5	10,284	-0.05%
2019/04/25	0	0.00	60	13.22	13.40	-60	10,233	-0.59%
2019/04/24	0	0.00	2	13.50	13.20	-2	10,129	-0.02%
2019/04/23	5	13.15	0	0.00	13.45	5	10,026	0.05%
2019/04/22	3	13.35	18	13.33	13.30	-15	9,816	-0.15%
2019/04/19	2	12.90	5	12.76	12.95	-3	9,401	-0.03%
2019/04/18	14	12.65	23	12.65	12.60	-9	8,979	-0.10%
2019/04/15	0	0.00	5	12.60	12.60	-5	8,450	-0.06%
2019/04/11	2	12.15	20	12.20	12.20	-18	8,020	-0.22%
2019/04/03	0	0.00	5	11.97	12.00	-5	7,930	-0.06%
2019/04/01	10	11.90	0	0.00	11.85	10	7,937	0.13%
2019/03/29	10	11.75	1	11.95	11.95	9	7,863	0.11%
2019/03/27	103	11.70	0	0.00	11.70	103	8,052	1.28%	大買/鉅額交易
2019/03/25	10	11.90	0	0.00	11.90	10	7,976	0.13%
2019/03/21	0	0.00	1.6	12.15	12.15	-1.6	8,141	-0.02%
2019/03/20	0	0.00	1	12.15	12.15	-1	8,494	-0.01%
2019/03/12	0	0.00	1	12.25	12.30	-1	9,116	-0.01%
2019/03/11	10	12.23	1	12.20	12.20	9	9,543	0.09%
2019/03/05	2	12.20	0	0.00	12.20	2	11,745	0.02%
2019/02/26	0	0.00	2	12.45	12.50	-2	11,688	-0.02%
2019/01/28	0	0.00	11.1	12.00	12.05	-11.1	11,411	-0.10%
2019/01/25	0	0.00	2	12.10	12.05	-2	11,464	-0.02%
2019/01/24	2	12.00	2	12.00	12.00	0	11,578	0.00%
2019/01/18	5	12.05	0	0.00	12.05	5	11,933	0.04%
2019/01/07	0	0.00	3	11.95	11.95	-3	12,443	-0.02%
2019/01/04	6	11.68	0	0.00	11.60	6	12,540	0.05%
2018/12/26	6	11.80	0	0.00	11.80	6	12,780	0.05%
2018/12/22	10	11.98	0	0.00	12.05	10	12,700	0.08%
2018/12/21	6	12.00	0	0.00	12.05	6	12,750	0.05%
2018/12/20	2	12.20	10.1	12.30	12.30	-8.1	12,629	-0.06%
2018/12/19	0	0.00	10	12.50	12.55	-10	12,524	-0.08%
2018/12/18	2	12.60	11	12.64	12.50	-9	12,435	-0.07%
2018/12/17	0	0.00	2	12.85	12.85	-2	12,300	-0.02%
2018/12/13	10	12.35	7	12.49	12.50	3	12,011	0.02%
2018/12/12	0	0.00	10	12.10	12.15	-10	11,644	-0.09%
2018/12/06	0	0.00	20	12.00	11.90	-20	11,273	-0.18%
2018/12/04	10.1	12.25	16	12.10	12.25	-5.9	10,963	-0.05%
2018/12/03	0	0.00	19	12.01	11.95	-19	10,609	-0.18%
2018/11/30	13	11.69	29	11.79	11.65	-16	10,062	-0.16%
2018/11/29	7	12.10	2	12.00	12.00	5	9,059	0.06%
2018/11/28	0	0.00	6	12.07	12.15	-6	8,833	-0.07%
2018/11/27	10	11.55	11	11.70	11.75	-1	8,377	-0.01%
2018/11/26	3	11.63	1	11.75	11.65	2	8,199	0.02%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/21	2	11.70	3	11.78	11.70	-1	8,322	-0.01%
2018/11/15	8	11.71	4	11.70	11.70	4	8,162	0.05%
2018/11/08	5	11.45	0	0.00	11.40	5	8,073	0.06%
2018/11/07	1	11.35	0	0.00	11.30	1	8,044	0.01%
2018/11/05	1	11.40	0	0.00	11.40	1	8,110	0.01%
2018/11/02	4	11.35	0	0.00	11.35	4	8,002	0.05%
2018/10/31	1	11.50	1	11.40	11.40	0	8,066	0.00%
2018/10/25	2	11.45	0	0.00	11.40	2	8,166	0.02%
2018/10/18	2	12.20	4	12.18	12.15	-2	7,878	-0.03%
2018/10/16	2	11.80	2	11.95	11.75	0	7,790	0.00%
2018/10/12	5	11.70	0	0.00	11.70	5	7,777	0.06%
2018/10/11	4	11.90	0	0.00	11.55	4	7,688	0.05%
2018/10/05	4	12.55	4	12.55	12.45	0	7,348	0.00%
2018/10/04	0	0.00	6	12.70	12.80	-6	7,409	-0.08%
2018/10/03	0	0.00	1	12.95	12.85	-1	7,422	-0.01%
2018/10/02	1	13.00	0	0.00	12.95	1	7,452	0.01%
2018/10/01	0.3	13.05	0	0.00	13.05	0.3	7,518	0.00%
2018/09/28	3	12.87	0	0.00	12.80	3	7,596	0.04%
2018/09/27	0	0.00	2	13.10	13.05	-2	7,588	-0.03%
2018/09/26	0	0.00	2	12.80	12.90	-2	7,462	-0.03%
2018/09/25	0	0.00	2	12.80	12.90	-2	7,581	-0.03%
2018/09/19	0	0.00	2	12.45	12.70	-2	8,140	-0.02%
2018/09/18	0	0.00	50	12.30	12.25	-50	8,238	-0.61%
2018/09/17	2	12.20	0	0.00	12.25	2	8,529	0.02%
2018/09/13	0	0.00	2	12.40	12.35	-2	8,809	-0.02%
2018/09/12	2	12.30	2	12.45	12.20	0	8,844	0.00%
2018/09/10	2	12.20	0	0.00	12.10	2	9,068	0.02%
2018/09/07	2	12.50	0	0.00	12.35	2	8,996	0.02%
2018/09/04	5	12.85	0.2	12.95	12.90	4.8	8,931	0.05%
2018/08/31	0	0.00	50	12.90	13.05	-50	9,105	-0.55%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	0	0.00	4	12.93	13.00	-4	9,103	-0.04%
2018/08/28	4	13.50	2	13.50	13.55	2	8,936	0.02%
2018/08/21	0	0.00	2	13.35	13.45	-2	9,269	-0.02%
2018/08/20	2	13.20	2	13.35	13.10	0	9,333	0.00%
2018/08/17	2	13.05	0	0.00	13.00	2	9,325	0.02%
2018/08/16	4	13.10	2	13.25	13.30	2	9,419	0.02%
2018/08/15	0	0.00	5	13.45	13.30	-5	9,503	-0.05%
2018/08/14	3	13.45	0	0.00	13.50	3	10,051	0.03%
2018/08/13	5	13.73	5	13.45	13.45	0	10,142	0.00%
2018/08/10	4	14.00	0	0.00	13.90	4	10,133	0.04%
2018/08/08	2	14.15	0	0.00	14.15	2	10,192	0.02%
2018/08/02	6	13.93	0	0.00	13.85	6	10,189	0.06%
2018/08/01	5	14.20	0	0.00	14.15	5	10,196	0.05%
2018/07/27	0	0.00	3	13.72	13.80	-3	10,222	-0.03%
2018/07/26	2	13.50	2	13.60	13.60	0	10,251	0.00%
2018/07/19	0	0.00	2	13.45	13.45	-2	11,111	-0.02%
2018/07/13	0	0.00	3	13.05	13.10	-3	11,522	-0.03%
2018/07/09	0	0.00	50	12.90	12.85	-50	11,692	-0.43%
2018/07/05	0	0.00	150	13.00	12.90	-150	11,719	-1.28%	大賣/鉅額交易
2018/07/04	3	13.08	0	0.00	13.10	3	11,759	0.03%
2018/06/28	1	12.85	0	0.00	12.95	1	11,482	0.01%
2018/06/27	1	13.15	0	0.00	13.05	1	11,368	0.01%
2018/06/26	5	13.35	0	0.00	13.30	5	11,309	0.04%
2018/06/22	0	0.00	2	14.15	14.10	-2	11,204	-0.02%
2018/06/21	2	14.35	0	0.00	14.25	2	11,323	0.02%
2018/06/20	5	14.35	0	0.00	14.35	5	11,437	0.04%
2018/06/13	0	0.00	10	14.80	14.75	-10	12,526	-0.08%
2018/06/11	0	0.00	1	14.70	14.65	-1	12,648	-0.01%
2018/06/08	2	14.75	0	0.00	14.80	2	12,606	0.02%
2018/06/04	50	14.90	9	14.96	14.95	41	13,119	0.31%
2018/05/30	7	14.76	8	14.80	14.75	-1	13,509	-0.01%
2018/05/28	7	15.37	2	15.45	15.35	5	13,735	0.04%
2018/05/25	7	15.20	0	0.00	15.10	7	13,828	0.05%
2018/05/24	2	15.25	0	0.00	15.25	2	13,928	0.01%
2018/05/22	10	15.65	2	15.60	15.40	8	13,950	0.06%
2018/05/21	5	15.00	2	15.00	15.10	3	13,550	0.02%
2018/05/15	0	0.00	20	14.78	14.80	-20	14,406	-0.14%
2018/05/14	2	14.75	6	14.85	14.65	-4	15,200	-0.03%
2018/05/11	0	0.00	110	15.00	14.95	-110	15,437	-0.71%	大賣/鉅額交易
2018/05/10	0	0.00	2	15.00	14.95	-2	15,718	-0.01%
2018/05/04	0	0.00	13	15.00	15.00	-13	15,983	-0.08%
2018/05/03	5	15.15	0	0.00	15.00	5	15,982	0.03%
2018/04/30	16	14.87	6	14.98	15.10	10	16,509	0.06%
2018/04/27	33	14.20	0	0.00	14.30	33	16,687	0.20%
2018/04/26	6	14.58	5	14.41	14.20	1	17,170	0.01%
2018/04/25	3	14.35	0	0.00	14.30	3	17,237	0.02%
2018/04/24	22	14.70	0	0.00	14.55	22	17,631	0.12%
2018/04/23	0	0.00	20	14.95	14.90	-20	17,802	-0.11%
2018/04/19	0	0.00	2	14.95	14.95	-2	18,319	-0.01%
2018/04/18	2	14.75	2	14.95	14.75	0	18,481	0.00%
2018/04/17	4	14.73	0	0.00	14.70	4	18,938	0.02%
2018/04/13	67	15.05	0	0.00	15.05	67	19,558	0.34%
2018/04/03	3	15.20	0	0.00	15.15	3	28,495	0.01%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/29	3	15.05	0	0.00	15.05	3	29,102	0.01%
2018/03/28	0	0.00	25	15.10	15.10	-25	29,124	-0.09%
2018/03/27	0	0.00	0	15.30	15.30	0	29,139	0.00%
2018/03/26	2	15.25	40	15.20	15.20	-38	29,356	-0.13%
2018/03/23	52	15.40	0	0.00	15.40	52	29,609	0.18%
2018/03/22	5	15.90	2	15.95	15.75	3	29,682	0.01%
2018/03/20	2	16.15	0	0.00	16.15	2	29,294	0.01%
2018/03/19	1	16.15	21	15.77	16.20	-20	29,292	-0.07%
2018/03/15	50	15.65	0	0.00	15.60	50	29,131	0.17%
2018/03/12	3	15.75	0	0.00	15.85	3	31,022	0.01%
2018/03/09	5	15.45	0	0.00	15.45	5	31,322	0.02%
2018/03/07	0	0.00	20	15.20	15.05	-20	32,137	-0.06%
2018/03/06	201	15.08	0	0.00	15.05	201	32,372	0.62%	大買/鉅額交易
2018/03/02	24	15.57	0	0.00	15.55	24	32,368	0.07%
2018/03/01	0	0.00	3	15.85	15.90	-3	32,670	-0.01%
2018/02/22	3	15.50	0	0.00	15.60	3	32,912	0.01%
2018/02/07	11	15.71	42	15.72	15.50	-31	32,820	-0.09%
2018/02/06	41	15.22	0	0.00	15.30	41	33,097	0.12%
2018/02/05	5	16.35	20	16.45	16.45	-15	32,631	-0.05%
2018/01/31	0	0.00	10	17.25	17.25	-10	32,975	-0.03%
2018/01/30	1	17.40	0	0.00	17.20	1	33,901	0.00%
2018/01/25	0	0.00	2	17.50	17.40	-2	34,056	-0.01%
2018/01/24	3	17.40	0	0.00	17.60	3	34,671	0.01%
2018/01/23	25	17.15	0	0.00	17.15	25	34,505	0.07%
2018/01/22	20	17.59	0	0.00	17.50	20	34,772	0.06%
2018/01/19	1	18.05	0	0.00	18.05	1	34,455	0.00%
2018/01/18	1	18.05	0	0.00	18.10	1	34,640	0.00%
2018/01/17	6	17.90	0	0.00	18.05	6	34,805	0.02%
2018/01/16	10	17.85	0	0.00	17.80	10	35,518	0.03%
2018/01/15	10	18.10	0	0.00	18.05	10	35,990	0.03%
2018/01/12	3	18.03	0	0.00	18.00	3	36,139	0.01%
2018/01/11	0	0.00	30	18.00	17.85	-30	35,930	-0.08%
2018/01/10	66	17.76	0	0.00	17.75	66	35,893	0.18%
2018/01/09	2	18.20	8	18.24	18.20	-6	35,609	-0.02%
2018/01/08	3	18.25	16	18.29	18.40	-13	35,487	-0.04%
2018/01/05	70	18.55	48	18.58	18.70	22	35,212	0.06%
2018/01/04	0	0.00	4	17.63	18.15	-4	32,858	-0.01%
2018/01/03	68	17.76	50	18.14	17.70	18	31,810	0.06%
2018/01/02	52	17.19	27	17.72	17.95	25	29,691	0.08%