長榮 (2603)-凱基-斗六券商分點個股進出

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
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656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(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－凱基-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-斗六券商分點個股進出
凱基-斗六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
2024/05/31	2	217.75	2	217.50	210.50	0	52,398	0.00%
2024/05/30	0	0.00	0.6	217.00	218.50	-0.6	51,869	0.00%
2024/05/29	3	221.50	1	226.50	218.00	2	52,114	0.00%
2024/05/28	11.2	226.17	9.4	219.47	218.50	1.8	51,670	0.00%
2024/05/27	5.4	220.14	9	223.28	223.00	-3.7	51,350	-0.01%
2024/05/24	7	217.57	2	218.50	219.50	5	50,090	0.01%
2024/05/22	0	0.00	3	205.50	209.00	-3	49,158	-0.01%
2024/05/21	5.2	209.17	4	209.13	208.00	1.2	49,412	0.00%
2024/05/20	1	212.53	0.1	213.50	212.50	1	49,147	0.00%
2024/05/17	2	217.25	7	216.21	210.50	-5	48,508	-0.01%
2024/05/16	12	210.75	11	209.91	217.00	1	47,681	0.00%
2024/05/15	21.1	205.22	12	205.67	203.50	9.1	46,711	0.02%
2024/05/14	7.4	214.18	18.4	216.26	215.00	-11	45,871	-0.02%
2024/05/13	8	207.75	7.2	203.78	205.50	0.8	43,337	0.00%
2024/05/10	14	189.07	12	188.42	193.50	2	41,355	0.00%
2024/05/09	3	177.00	1	179.00	177.50	2	39,949	0.01%
2024/05/08	2	175.00	1	180.00	172.50	1	39,204	0.00%
2024/05/07	0	0.00	0.2	183.50	178.00	-0.2	38,428	0.00%
2024/05/06	2	180.00	5	183.20	180.50	-3	38,171	-0.01%
2024/05/03	3	180.67	3	180.50	180.00	0	38,082	0.00%
2024/05/02	3	187.67	5.2	185.83	181.50	-2.2	37,955	-0.01%
2024/04/30	1	188.50	0	0.00	189.50	1	37,605	0.00%
2024/04/29	2	190.75	5.4	191.56	191.50	-3.4	37,284	-0.01%
2024/04/26	10	184.55	14	184.54	187.00	-4	36,888	-0.01%
2024/04/25	5	179.80	6.9	178.98	181.00	-1.9	36,262	-0.01%
2024/04/24	5	179.00	1	179.50	180.00	4	36,522	0.01%
2024/04/23	9	175.06	8	173.88	173.50	1	36,537	0.00%
2024/04/22	6	177.17	10	180.40	174.00	-4	36,681	-0.01%
2024/04/19	6	174.67	4	174.50	172.50	2	36,159	0.01%
2024/04/18	1	168.00	1	169.50	168.00	0	36,032	0.00%
2024/04/17	2	171.00	0	0.00	170.50	2	36,093	0.01%
2024/04/16	2	174.50	2	171.50	170.50	0	36,505	0.00%
2024/04/15	2	177.00	3	178.17	178.00	-1	37,006	0.00%
2024/04/12	0	0.00	4.1	175.37	176.50	-4.1	37,086	-0.01%
2024/04/11	4	175.13	1.2	173.25	175.00	2.8	37,542	0.01%
2024/04/08	0.1	168.50	1	166.00	168.00	-0.9	39,673	0.00%
2024/04/03	0	167.50	0	0.00	165.00	0	39,600	0.00%
2024/04/02	92.2	164.52	0	0.00	165.50	92.2	39,719	0.23%
2024/04/01	17	170.35	2	168.50	167.50	15	39,542	0.04%
2024/03/29	2	175.25	78.1	174.54	172.00	-76.1	39,509	-0.19%
2024/03/28	2.2	172.77	27	176.31	176.00	-24.8	39,026	-0.06%
2024/03/27	14	174.43	11	173.50	175.50	3	38,886	0.01%
2024/03/26	0	0.00	1	172.00	171.50	-1	39,666	0.00%
2024/03/25	1	174.00	9	172.94	173.50	-8	40,019	-0.02%
2024/03/22	3.2	168.94	49.1	170.43	170.00	-45.9	40,849	-0.11%
2024/03/21	8	177.25	6.8	178.60	175.00	1.2	41,611	0.00%
2024/03/20	13.1	177.24	13	181.65	176.00	0.1	41,532	0.00%
2024/03/19	6	173.42	16	166.78	177.00	-10	40,415	-0.02%
2024/03/18	9.1	162.90	5.3	163.73	164.50	3.8	39,780	0.01%
2024/03/15	42.4	167.17	1	166.50	166.50	41.4	40,039	0.10%
2024/03/14	24	186.68	15	183.47	183.50	9	38,795	0.02%
2024/03/13	42.5	191.86	8	190.86	191.00	34.5	38,018	0.09%
2024/03/12	26	183.44	2.1	182.71	187.50	23.9	37,317	0.06%
2024/03/11	12	180.08	0.4	180.00	180.00	11.6	36,896	0.03%
2024/03/08	26.5	179.43	3	181.67	179.50	23.5	36,775	0.06%
2024/03/07	26	175.42	3	176.67	177.50	23	36,257	0.06%
2024/03/05	7	175.00	9	173.28	173.50	-2	35,697	-0.01%
2024/03/04	6	169.08	0.4	171.50	172.00	5.6	35,258	0.02%
2024/03/01	1	168.00	5	165.00	165.00	-4	34,722	-0.01%
2024/02/29	6.1	165.48	4	165.75	165.50	2.1	34,435	0.01%
2024/02/27	2	161.50	2	160.50	159.50	0	33,938	0.00%
2024/02/26	1	160.00	2.4	159.08	160.00	-1.4	33,830	0.00%
2024/02/23	1.4	162.71	3	159.33	159.50	-1.6	33,829	0.00%
2024/02/22	3	158.83	2	162.50	162.50	1	33,543	0.00%
2024/02/21	1	156.00	4	155.25	155.00	-3	32,882	-0.01%
2024/02/20	3	154.50	0	0.00	153.50	3	32,583	0.01%
2024/02/19	0	0.00	1	147.50	149.00	-1	32,553	0.00%
2024/02/16	1.1	149.86	0	0.00	148.00	1.1	32,785	0.00%
2024/02/15	3	148.00	3	148.50	149.00	0	33,361	0.00%
2024/02/02	0	0.00	3	153.00	150.00	-3	32,998	-0.01%
2024/02/01	4	155.38	1	155.00	157.00	3	32,542	0.01%
2024/01/25	0	0.00	2	152.50	151.50	-2	32,011	-0.01%
2024/01/24	1	156.00	1	153.50	153.50	0	31,874	0.00%
2024/01/23	2	153.50	4	153.50	152.50	-2	31,848	-0.01%
2024/01/22	3	149.00	0	0.00	152.50	3	31,840	0.01%
2024/01/19	3	155.83	3	155.00	155.00	0	31,526	0.00%
2024/01/16	2	153.50	0	0.00	153.50	2	30,351	0.01%
2024/01/15	1	159.00	2	159.25	158.50	-1	29,887	0.00%
2024/01/12	1	157.00	3	155.00	156.50	-2	29,552	-0.01%
2024/01/10	3	149.00	4	147.25	148.00	-1	28,833	0.00%
2024/01/09	3	152.33	1	152.00	151.50	2	28,159	0.01%
2024/01/08	1	162.50	0	0.00	160.50	1	27,201	0.00%
2024/01/05	8	161.38	10	162.80	162.50	-2	26,660	-0.01%
2024/01/04	6	161.58	11	163.14	161.00	-5	26,027	-0.02%
2024/01/03	2	154.75	5	154.10	155.00	-3	25,080	-0.01%
2024/01/02	4	151.38	16.2	152.65	151.00	-12.2	24,376	-0.05%
2023/12/28	6	142.50	0	0.00	143.00	6	23,503	0.03%
2023/12/27	8	149.37	6	148.83	147.00	2	23,295	0.01%
2023/12/26	4	146.50	6	146.00	146.50	-2	23,118	-0.01%
2023/12/25	12.2	144.32	3	141.50	142.00	9.2	22,603	0.04%
2023/12/22	7	151.07	8	152.56	153.00	-1	21,338	0.00%
2023/12/21	15	148.93	14	150.75	152.00	1	20,511	0.00%
2023/12/20	3	146.33	3	147.67	148.00	0	19,284	0.00%
2023/12/19	5	144.40	9	144.61	147.00	-4	18,551	-0.02%
2023/12/18	17	141.21	100	138.78	141.50	-83	17,480	-0.47%
2023/12/15	4	134.00	3.2	133.53	134.00	0.8	16,324	0.00%
2023/12/14	3	130.00	1	130.00	129.00	2	15,980	0.01%
2023/12/13	1	128.00	6	129.33	129.50	-5	16,287	-0.03%
2023/12/12	5	127.90	21	128.43	129.00	-16	17,166	-0.09%
2023/12/11	3	120.00	0	119.50	122.00	3	16,528	0.02%
2023/12/08	0	117.00	1	117.00	118.50	-1	16,123	-0.01%
2023/12/07	0	116.00	0	116.00	115.50	0	16,004	0.00%
2023/12/06	1	117.00	0	0.00	117.00	1	16,028	0.01%
2023/12/05	1.1	117.00	10	117.75	117.50	-8.9	15,952	-0.06%
2023/12/04	5	118.10	6.1	117.95	118.50	-1.1	15,627	-0.01%
2023/12/01	0	114.50	0	0.00	114.50	0	15,074	0.00%
2023/11/29	0.1	112.55	5	112.50	112.00	-4.9	15,059	-0.03%
2023/11/28	0	114.50	1	114.00	114.00	-1	14,999	-0.01%
2023/11/27	5	113.50	0	0.00	113.50	5	14,933	0.03%
2023/11/24	2	112.50	0	0.00	113.00	2	14,895	0.01%
2023/11/21	5	113.00	0	0.00	113.50	5	14,894	0.03%
2023/11/20	0	0.00	1	113.50	114.00	-1	14,878	-0.01%
2023/11/17	0	0.00	1	115.97	115.00	-1	14,806	-0.01%
2023/11/16	0	0.00	1.1	115.53	117.00	-1.1	14,770	-0.01%
2023/11/15	1	113.50	2	113.01	115.50	-1	14,653	-0.01%
2023/11/14	8	115.25	1	114.00	114.00	7	15,129	0.05%
2023/11/13	1	108.50	0	0.00	108.50	1	14,642	0.01%
2023/11/08	20	107.75	0	0.00	107.50	20	15,081	0.13%
2023/11/06	1	109.00	0	0.00	109.00	1	15,305	0.01%
2023/11/03	0.1	112.95	0	0.00	113.00	0.1	15,267	0.00%
2023/10/31	10	107.50	0	0.00	107.50	10	16,245	0.06%
2023/10/30	0	0.00	2	109.50	110.00	-2	16,294	-0.01%
2023/10/20	20	102.00	0	0.00	103.50	20	18,343	0.11%
2023/10/18	40.1	102.75	2	102.50	102.50	38.1	18,937	0.20%
2023/10/17	100	103.60	0	0.00	103.00	100	19,151	0.52%
2023/10/16	30	103.17	0	0.00	104.00	30	19,727	0.15%
2023/10/13	20	104.50	0	0.00	105.00	20	20,186	0.10%
2023/10/12	40	104.13	0	0.00	106.00	40	20,497	0.20%
2023/10/11	44.1	104.20	0	0.00	103.50	44.1	20,907	0.21%
2023/10/04	11	109.00	0	0.00	110.00	11	22,082	0.05%
2023/10/03	5	112.50	5	112.50	110.50	0	22,392	0.00%
2023/10/02	0.1	113.00	0	0.00	113.50	0.1	22,820	0.00%
2023/09/28	0	0.00	5	116.00	116.00	-5	23,131	-0.02%
2023/09/27	0.1	115.00	0	0.00	116.00	0.1	24,267	0.00%
2023/09/25	0.1	115.50	0	0.00	116.00	0.1	28,400	0.00%
2023/09/21	0	0.00	5	115.00	115.50	-5	32,343	-0.02%
2023/09/20	0	0.00	1	117.50	117.50	-1	32,854	0.00%
2023/09/18	2	116.50	7	117.71	117.00	-5	33,391	-0.01%
2023/09/15	11	118.05	11	112.55	118.50	0	33,494	0.00%
2023/09/14	0	0.00	0	109.00	109.50	0	32,626	0.00%
2023/09/13	4	106.25	0	0.00	106.50	4	32,821	0.01%
2023/09/12	2	106.00	0	0.00	106.50	2	33,615	0.01%
2023/09/11	6	106.00	0	0.00	106.50	6	33,978	0.02%
2023/09/04	1	107.50	1	107.00	107.50	0	35,576	0.00%
2023/08/30	1	106.00	0	0.00	105.50	1	36,167	0.00%
2023/08/25	6	106.58	1	106.00	105.50	5	36,830	0.01%
2023/08/23	0	0.00	1	106.00	106.50	-1	37,332	0.00%
2023/08/21	10	106.00	1	106.00	105.00	9	37,731	0.02%
2023/08/18	3	109.15	4	108.13	107.00	-1	37,575	0.00%
2023/08/16	0	104.33	0	0.00	104.00	0	36,917	0.00%
2023/08/15	0	0.00	5	107.00	106.00	-5	36,768	-0.01%
2023/08/14	0	106.00	2.5	106.72	106.50	-2.5	36,783	-0.01%
2023/08/11	0	106.00	0	0.00	108.00	0	36,707	0.00%
2023/08/10	3	106.00	0	0.00	107.00	3	36,734	0.01%
2023/08/08	1	107.50	0	0.00	107.50	1	36,719	0.00%
2023/08/07	10	105.90	7.2	106.97	106.50	2.8	36,651	0.01%
2023/08/04	20.1	107.35	6	108.17	109.00	14.1	36,474	0.04%
2023/08/01	15	104.00	0	0.00	105.50	15	35,949	0.04%
2023/07/31	18.1	105.06	6	110.00	104.00	12.1	35,838	0.03%
2023/07/28	6	107.00	0.1	107.00	107.50	5.9	35,459	0.02%
2023/07/27	10	102.50	0	0.00	103.00	10	35,471	0.03%
2023/07/26	1	103.00	1	102.00	102.00	0	35,888	0.00%
2023/07/25	3	99.50	3	99.70	99.70	0	35,577	0.00%
2023/07/24	6	99.90	6	99.30	99.30	0	35,591	0.00%
2023/07/21	0	101.50	1	101.00	101.00	-1	35,463	0.00%
2023/07/20	0	0.00	1	100.50	101.00	-1	35,242	0.00%
2023/07/19	1.1	99.35	0.4	98.60	98.10	0.7	34,939	0.00%
2023/07/18	18	98.70	0	0.00	98.60	18	34,607	0.05%
2023/07/17	0.2	98.00	3	97.80	98.40	-2.8	34,323	-0.01%
2023/07/14	7.1	97.23	9	98.29	96.50	-1.9	34,205	-0.01%
2023/07/13	41.2	97.09	36	96.47	95.90	5.2	34,165	0.02%
2023/07/12	15	101.83	16	100.50	100.50	-1	33,790	0.00%
2023/07/11	3	103.67	2.1	104.24	104.00	0.9	33,810	0.00%
2023/07/10	0	0.00	2.1	105.50	104.50	-2.1	33,576	-0.01%
2023/07/07	1.1	108.00	2	108.00	108.00	-0.9	33,543	0.00%
2023/07/06	2.1	106.98	2	106.25	106.50	0.1	33,027	0.00%
2023/07/05	15	105.20	16.1	105.75	107.00	-1.1	32,746	0.00%
2023/07/04	18	107.31	7.8	107.42	105.50	10.2	31,898	0.03%
2023/07/03	2	102.25	36	101.19	102.50	-34	28,846	-0.12%
2023/06/30	289	91.79	2	92.25	93.50	287	27,771	1.03%	大買/鉅額交易
2023/06/29	11	154.41	1.2	154.47	155.00	9.8	25,531	0.04%
2023/06/28	2	158.25	3	157.67	157.50	-1	23,792	0.00%
2023/06/27	0	0.00	40.2	161.00	161.00	-40.2	23,207	-0.17%
2023/06/26	0.1	159.69	12	159.42	160.00	-11.9	22,956	-0.05%
2023/06/21	50	158.80	7.6	158.50	158.00	42.4	22,405	0.19%
2023/06/20	0	0.00	20	163.50	162.50	-20	22,028	-0.09%
2023/06/19	13	165.04	2	166.00	162.00	11	21,797	0.05%
2023/06/16	2.3	165.57	6	165.08	166.00	-3.7	21,478	-0.02%
2023/06/15	2	163.50	2	162.00	162.00	0	21,093	0.00%
2023/06/14	3	160.17	5.1	161.50	161.50	-2.1	21,133	-0.01%
2023/06/13	3	155.00	1	157.00	157.00	2	21,751	0.01%
2023/06/12	1.1	154.02	1	155.00	155.50	0	23,770	0.00%
2023/06/09	1.4	154.59	0	0.00	155.00	1.4	24,470	0.01%
2023/06/08	2	154.75	3	154.17	154.00	-1	24,993	0.00%
2023/06/07	17	151.29	0	0.00	151.00	17	25,857	0.07%
2023/06/06	6	151.00	0	0.00	151.50	6	26,019	0.02%
2023/06/05	3	151.00	2	150.25	151.00	1	26,045	0.00%
2023/06/02	22	153.09	1	152.50	152.50	21	26,017	0.08%
2023/06/01	2.2	153.27	6	153.00	153.50	-3.8	26,177	-0.01%
2023/05/31	2	155.75	0.4	153.50	153.00	1.6	26,502	0.01%
2023/05/30	2	155.50	3	155.33	153.50	-1	26,649	0.00%
2023/05/29	2	156.50	2.5	154.96	157.00	-0.5	26,666	0.00%
2023/05/26	3	152.83	2	153.50	152.50	1	26,727	0.00%
2023/05/25	21	150.50	1	150.00	150.00	20	26,905	0.07%
2023/05/23	0.1	152.00	1	153.50	151.50	-1	27,736	0.00%
2023/05/22	1	154.50	1	152.00	153.50	0	27,619	0.00%
2023/05/18	0	152.00	0	0.00	151.00	0	27,342	0.00%
2023/05/17	20	151.25	1	152.00	151.00	19	27,418	0.07%
2023/05/16	3	151.33	0	0.00	151.00	3	27,540	0.01%
2023/05/15	5	149.60	13	149.77	152.50	-8	27,598	-0.03%
2023/05/12	5	152.50	0	0.00	152.50	5	27,656	0.02%
2023/05/11	0.1	153.50	1	153.50	151.00	-1	27,729	0.00%
2023/05/10	5	154.10	0	0.00	155.00	5	27,613	0.02%
2023/05/08	100	150.85	0	0.00	151.00	100	27,731	0.36%
2023/05/05	0	0.00	1	151.50	151.50	-1	28,099	0.00%
2023/05/03	9	150.61	3	149.83	150.00	6	28,270	0.02%
2023/05/02	4	157.63	0	0.00	155.50	4	27,680	0.01%
2023/04/28	2	162.75	2	161.00	161.50	0	27,264	0.00%
2023/04/27	4	159.25	2	160.00	159.00	2	27,278	0.01%
2023/04/26	3	159.50	0	0.00	160.00	3	27,299	0.01%
2023/04/24	2	165.75	2	164.50	165.00	0	27,297	0.00%
2023/04/21	7	167.14	4	166.38	166.00	3	27,427	0.01%
2023/04/20	13	169.38	13	170.50	170.50	0	27,297	0.00%
2023/04/19	5	169.60	4	168.13	168.00	1	27,522	0.00%
2023/04/18	4	173.00	4	171.88	170.00	0	27,398	0.00%
2023/04/17	25	172.50	24	173.42	174.50	1	27,159	0.00%
2023/04/14	2	169.25	3	169.67	170.00	-1	26,921	0.00%
2023/04/13	3	166.50	7	166.43	166.50	-4	26,615	-0.02%
2023/04/12	3	167.17	2	167.00	166.50	1	26,726	0.00%
2023/04/11	2	165.00	3	164.33	164.50	-1	26,529	0.00%
2023/04/10	4	165.25	4	164.00	163.50	0	26,684	0.00%
2023/04/07	3	161.67	1	163.00	163.50	2	26,603	0.01%
2023/04/06	3	158.83	3	158.00	158.00	0	26,571	0.00%
2023/03/31	1	160.00	21	159.00	158.50	-20	26,943	-0.07%
2023/03/30	2.2	158.77	0	0.00	158.00	2.2	27,792	0.01%
2023/03/29	10	158.90	0	0.00	158.50	10	28,237	0.04%
2023/03/28	2	161.75	2	160.50	160.50	0	28,697	0.00%
2023/03/27	2	158.25	10	158.15	161.00	-8	29,204	-0.03%
2023/03/24	1	160.00	3.1	160.16	160.50	-2.1	30,143	-0.01%
2023/03/23	4	158.63	1	159.50	159.50	3	30,253	0.01%
2023/03/22	1	162.00	1	161.00	161.50	0	30,188	0.00%
2023/03/20	23	164.43	2	162.50	162.00	21	30,099	0.07%
2023/03/17	100	160.88	5	161.00	162.00	95	29,846	0.32%
2023/03/16	225	163.25	8.1	161.57	159.50	216.9	29,571	0.73%	大買/鉅額交易
2023/03/15	65.2	176.29	15.9	171.66	167.00	49.3	28,621	0.17%
2023/03/14	14	165.54	4	168.13	171.00	10	26,668	0.04%
2023/03/13	2	168.25	7	168.28	170.50	-5	25,971	-0.02%
2023/03/10	10	164.90	46.4	166.06	165.00	-36.4	25,495	-0.14%
2023/03/09	3	163.33	2	164.00	164.50	1	24,452	0.00%
2023/03/08	15	161.50	1	161.50	161.00	14	24,366	0.06%
2023/03/07	2	163.25	2.1	164.53	166.00	-0.1	24,298	0.00%
2023/03/06	0.1	163.00	0	0.00	164.50	0.1	24,396	0.00%
2023/03/03	11	159.36	1	160.50	163.00	10	24,567	0.04%
2023/03/02	3	160.17	1	160.50	160.50	2	24,620	0.01%
2023/03/01	38	155.45	4	155.63	156.00	34	24,421	0.14%
2023/02/24	1	156.50	2.5	157.68	157.00	-1.5	24,337	-0.01%
2023/02/23	3	157.17	1	158.00	158.00	2	24,160	0.01%
2023/02/22	28	153.57	2	154.00	152.50	26	23,941	0.11%
2023/02/21	2	150.50	2	150.75	155.00	0	23,692	0.00%
2023/02/20	16	145.81	0.4	147.00	147.00	15.6	23,485	0.07%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/15	25	148.00	1	149.00	146.50	24	25,323	0.09%
2023/02/14	22	147.59	1	147.50	149.00	21	25,695	0.08%
2023/02/13	101	143.75	0	0.00	143.50	101	25,862	0.39%	大買/鉅額交易
2023/02/10	71.3	147.64	1	147.00	147.00	70.3	26,416	0.27%
2023/02/09	25	150.70	1	150.00	150.00	24	26,872	0.09%
2023/02/08	20.1	151.50	0	0.00	151.50	20.1	27,255	0.07%
2023/02/07	5	151.00	0	0.00	151.00	5	27,677	0.02%
2023/02/06	52	153.21	2.2	152.68	151.00	49.8	28,290	0.18%
2023/02/03	9.3	158.38	8	157.13	157.00	1.3	28,298	0.00%
2023/02/02	15	154.50	0	0.00	156.00	15	28,433	0.05%
2023/02/01	60	152.00	0	0.00	152.00	60	28,501	0.21%
2023/01/30	90	150.92	0	0.00	150.50	90	29,351	0.31%
2023/01/17	207.1	153.80	101	153.49	152.50	106.1	29,516	0.36%	大買/大賣/鉅額交易
2023/01/16	132	151.14	2	150.50	151.50	130	29,949	0.43%	大買/鉅額交易
2023/01/13	61	153.17	1	153.00	152.50	60	30,224	0.20%
2023/01/12	80	153.50	0	0.00	152.50	80	31,040	0.26%
2023/01/11	110	157.50	1	158.50	156.50	109	31,456	0.35%	大買/鉅額交易
2023/01/10	35	155.86	0.8	156.00	155.50	34.2	31,952	0.11%
2023/01/09	18	155.58	2	155.00	155.00	16	33,062	0.05%
2023/01/06	16	157.22	2	158.00	159.00	14	33,377	0.04%
2023/01/05	111	157.54	1	158.50	156.50	110	33,744	0.33%	大買/鉅額交易
2023/01/04	95	157.21	0	0.00	156.00	95	34,379	0.28%
2023/01/03	2	162.50	0	0.00	160.00	2	34,692	0.01%
2022/12/29	0.1	159.00	0	0.00	160.00	0.1	35,206	0.00%
2022/12/28	5	159.00	0	0.00	159.00	5	35,835	0.01%
2022/12/27	2	163.75	1	165.50	162.50	1	36,335	0.00%
2022/12/26	4	164.75	3	162.83	162.50	1	37,155	0.00%
2022/12/23	10.1	167.29	7	166.57	167.50	3.1	37,680	0.01%
2022/12/22	22	170.66	22	169.61	171.50	0	37,869	0.00%
2022/12/21	5	163.00	5	162.80	164.00	0	37,883	0.00%
2022/12/20	8	161.56	6	163.67	158.50	2	38,220	0.01%
2022/12/19	3	164.33	3	165.83	162.00	0	38,917	0.00%
2022/12/16	33	164.20	35	162.40	164.00	-2	39,083	-0.01%
2022/12/15	1	157.00	1.8	155.18	157.00	-0.8	38,991	0.00%
2022/12/14	20	152.13	3	151.50	152.00	17	39,638	0.04%
2022/12/13	3	156.00	3.4	156.44	155.00	-0.4	40,008	0.00%
2022/12/12	2	153.25	2	154.50	154.50	0	40,766	0.00%
2022/12/08	100	150.40	0	0.00	151.00	100	42,498	0.24%
2022/12/07	2	151.50	0	0.00	151.50	2	44,222	0.00%
2022/12/06	63.1	153.52	2	154.00	152.50	61.1	44,704	0.14%
2022/12/02	42.1	159.56	12	160.25	158.50	30.1	45,703	0.07%
2022/12/01	3	162.67	1	166.50	162.00	2	46,812	0.00%
2022/11/30	1	160.50	1	161.50	163.00	0	46,930	0.00%
2022/11/29	2	157.00	2	157.75	161.00	0	47,245	0.00%
2022/11/28	4	160.00	9	157.94	157.50	-5	47,987	-0.01%
2022/11/25	21	162.24	1	163.50	160.50	20	48,129	0.04%
2022/11/24	16.3	155.51	8.4	160.17	161.00	7.9	48,659	0.02%
2022/11/23	1	152.50	1	152.50	153.50	0	48,593	0.00%
2022/11/22	6	149.42	1.2	150.33	150.50	4.8	48,960	0.01%
2022/11/21	0	0.00	0.8	148.00	147.50	-0.8	49,966	0.00%
2022/11/18	12	151.08	2	151.50	150.50	10	50,925	0.02%
2022/11/17	2	154.50	1	154.50	154.00	1	52,546	0.00%
2022/11/16	88	154.84	0	0.00	154.50	88	53,035	0.17%
2022/11/15	6	155.25	6.1	153.76	155.00	-0.1	54,115	0.00%
2022/11/14	67	153.57	16	153.91	155.50	51	55,197	0.09%
2022/11/11	232.7	151.15	11.1	155.80	150.00	221.6	56,578	0.39%	大買/鉅額交易
2022/11/10	2	151.50	2.2	151.95	151.00	-0.2	57,418	0.00%
2022/11/09	1	148.00	1.2	148.92	148.50	-0.2	58,833	0.00%
2022/11/08	12.1	149.98	2	148.75	147.50	10.1	59,257	0.02%
2022/11/07	64	144.12	8.2	141.80	143.50	55.8	59,292	0.09%
2022/11/04	6.2	137.53	1	136.00	139.00	5.2	59,938	0.01%
2022/11/03	12	132.88	8	135.00	135.00	4	60,344	0.01%
2022/11/02	5	139.00	5	138.50	137.00	0	61,818	0.00%
2022/11/01	35	136.14	9	137.22	135.00	26	62,196	0.04%
2022/10/31	17	133.65	7	137.00	137.50	10	62,743	0.02%
2022/10/28	23	138.70	7	136.93	137.50	16	62,905	0.03%
2022/10/27	7	139.07	7	140.50	142.50	0	63,650	0.00%
2022/10/26	6	138.17	6	138.50	139.00	0	64,661	0.00%
2022/10/25	1	138.00	3	138.67	139.00	-2	65,425	0.00%
2022/10/24	1	141.00	1	138.00	137.50	0	66,456	0.00%
2022/10/21	7.1	137.07	6	136.75	135.50	1.1	67,585	0.00%
2022/10/20	26.1	134.33	4	134.25	137.00	22.1	67,859	0.03%
2022/10/19	1	142.00	3	143.83	144.00	-2	68,054	0.00%
2022/10/18	1	141.50	1	142.50	141.00	0	68,950	0.00%
2022/10/17	1,609	137.60	1,506	138.28	140.00	103	69,802	0.15%	大買/大賣/鉅額交易
2022/10/14	7	147.21	8.2	151.65	152.50	-1.2	70,879	0.00%
2022/10/13	2	146.75	2	144.00	144.50	0	71,431	0.00%
2022/10/12	36	149.97	1	149.50	147.00	35	73,758	0.05%
2022/10/11	17	154.59	2	155.50	156.00	15	74,873	0.02%
2022/10/07	2.6	155.88	2	156.00	155.50	0.6	76,526	0.00%
2022/10/06	2	151.50	2	152.00	155.50	0	79,300	0.00%
2022/10/05	1	153.50	15	154.00	155.50	-14	80,642	-0.02%
2022/10/04	9	151.06	3	155.00	150.50	6	82,828	0.01%
2022/10/03	9	150.72	9	149.50	149.50	0	84,746	0.00%
2022/09/30	14	140.75	5	142.40	146.00	9	89,404	0.01%
2022/09/29	5	146.70	7	147.57	144.00	-2	92,868	0.00%
2022/09/28	36.4	147.52	5	147.00	144.00	31.4	95,013	0.03%
2022/09/27	11	150.55	6	150.50	153.50	5	96,326	0.01%
2022/09/26	25.1	149.05	21.4	148.24	145.50	3.7	98,920	0.00%
2022/09/23	3	158.33	3	159.33	158.00	0	101,954	0.00%
2022/09/22	20.3	159.68	5.6	159.16	156.00	14.7	103,290	0.01%
2022/09/21	9	168.39	9	169.06	166.50	0	105,540	0.00%
2022/09/20	7.2	170.79	2	171.50	172.50	5.2	106,936	0.00%
2022/09/19	30.2	176.90	5	172.60	169.00	25.2	109,423	0.02%
2022/09/06	4	80.68	13	80.39	80.80	-9	109,750	-0.01%
2022/09/05	162	80.38	6	80.02	80.00	156	110,450	0.14%	大買/鉅額交易
2022/09/02	300	83.51	2	84.60	79.70	298	111,134	0.27%	大買/鉅額交易
2022/09/01	3	86.60	4	87.00	86.20	-1	110,104	0.00%
2022/08/31	88	86.38	10	87.02	88.30	78	111,154	0.07%
2022/08/30	72	88.22	1	88.10	88.00	71	110,653	0.06%
2022/08/29	38	88.10	3	87.70	87.90	35	110,637	0.03%
2022/08/26	2	94.20	6	94.07	93.50	-4	110,403	0.00%
2022/08/25	3	93.80	1	93.20	93.20	2	110,452	0.00%
2022/08/24	12	93.37	24	94.71	92.10	-12	110,843	-0.01%
2022/08/23	4	95.28	3	95.50	95.10	1	111,196	0.00%
2022/08/22	246	95.56	11	95.59	95.00	235	111,536	0.21%	大買/鉅額交易
2022/08/19	1	98.30	70	98.22	98.00	-69	111,307	-0.06%
2022/08/18	9	98.17	10	98.38	97.80	-1	111,482	0.00%
2022/08/17	24	98.44	2	99.60	98.30	22	111,900	0.02%
2022/08/16	7.1	98.63	34	97.56	97.10	-26.9	112,179	-0.02%
2022/08/15	102	100.07	11	99.74	99.50	91	113,986	0.08%	大買/
2022/08/12	11	103.45	17	104.00	104.00	-6	113,201	-0.01%
2022/08/11	21	103.88	72	103.10	103.00	-51	114,580	-0.04%
2022/08/10	21	104.12	14	104.36	103.00	7	113,853	0.01%
2022/08/09	33	103.06	27	103.85	105.00	6	113,610	0.01%
2022/08/08	11	99.05	9	100.00	101.00	2	113,561	0.00%
2022/08/05	6	97.78	40	97.43	99.20	-34	112,786	-0.03%
2022/08/04	11	92.75	10	92.99	94.00	1	112,735	0.00%
2022/08/03	5	93.30	4	93.50	93.20	1	113,100	0.00%
2022/08/02	42.5	93.60	8	93.75	93.30	34.5	114,082	0.03%
2022/08/01	4	95.40	75	95.20	96.60	-71	114,967	-0.06%
2022/07/29	24	95.21	44	95.81	95.50	-20	116,058	-0.02%
2022/07/28	23	92.96	12	92.38	92.00	11	116,037	0.01%
2022/07/27	2	92.90	6	93.47	94.00	-4	116,797	0.00%
2022/07/26	15	91.91	15	91.89	91.70	0	116,958	0.00%
2022/07/25	26	92.59	7	92.11	92.10	19	117,984	0.02%
2022/07/22	70	94.83	39	94.04	94.20	31	117,754	0.03%
2022/07/21	3	92.50	7	92.17	93.00	-4	117,727	0.00%
2022/07/20	10	91.32	10	90.69	89.70	0	116,996	0.00%
2022/07/19	16	91.61	14	91.90	91.60	2	117,778	0.00%
2022/07/18	3	89.73	4	89.85	89.30	-1	117,285	0.00%
2022/07/15	13	89.95	9	89.60	89.30	4	117,712	0.00%
2022/07/14	12	89.60	5	89.74	90.60	7	118,086	0.01%
2022/07/13	12	88.63	11	89.28	87.10	1	117,449	0.00%
2022/07/12	127	85.03	131	86.29	86.10	-4	116,723	0.00%	大買/大賣/
2022/07/11	11	92.67	9	92.63	92.30	2	115,616	0.00%
2022/07/08	18	92.94	20	93.09	92.70	-2	115,425	0.00%
2022/07/07	11	86.73	13	87.80	88.40	-2	114,229	0.00%
2022/07/06	35	86.77	32	87.11	85.80	3	113,418	0.00%
2022/07/05	13	83.84	13	85.70	87.70	0	112,527	0.00%
2022/07/04	4	81.08	9	80.69	82.50	-5	110,875	0.00%
2022/07/01	125	81.49	18	82.04	79.80	107	109,978	0.10%	大買/鉅額交易
2022/06/30	59	86.89	20	86.04	84.60	39	108,135	0.04%
2022/06/29	150.2	91.84	33	92.38	89.00	117.2	106,524	0.11%	大買/鉅額交易
2022/06/28	90	107.86	58	107.16	108.50	32	101,371	0.03%
2022/06/27	40	105.46	8	106.56	108.50	32	97,932	0.03%
2022/06/24	53	99.57	39	100.17	98.70	14	96,001	0.01%
2022/06/23	81.2	98.94	35.1	97.95	96.10	46.1	95,217	0.05%
2022/06/22	58.1	105.05	14	104.46	102.00	44.1	94,380	0.05%
2022/06/21	23	109.91	6	111.50	110.00	17	91,420	0.02%
2022/06/20	77	112.74	22	111.18	109.50	55	90,332	0.06%
2022/06/17	18	118.33	6	120.42	119.50	12	88,054	0.01%
2022/06/16	34	122.78	7.7	121.15	119.50	26.3	87,782	0.03%
2022/06/15	4	129.75	1	131.50	128.00	3	87,290	0.00%
2022/06/14	6	129.42	75	129.32	131.50	-69	91,019	-0.08%
2022/06/13	16	132.50	25	131.30	130.50	-9	98,088	-0.01%
2022/06/10	10	138.20	3	138.00	139.00	7	101,235	0.01%
2022/06/09	8.6	140.68	3	140.33	140.00	5.6	103,838	0.01%
2022/06/08	0.1	145.50	4	145.75	145.50	-3.9	105,150	0.00%
2022/06/07	0	0.00	0.2	145.00	144.50	-0.2	108,405	0.00%
2022/06/06	4	146.00	3.1	146.63	143.50	0.9	112,216	0.00%
2022/06/02	6	144.50	4	144.50	144.50	2	117,494	0.00%
2022/06/01	4	143.88	7	143.14	144.50	-3	122,507	0.00%
2022/05/31	7	141.57	4	140.75	140.50	3	128,602	0.00%
2022/05/30	3	145.00	3	145.00	144.00	0	130,969	0.00%
2022/05/27	2	144.50	3.2	143.72	144.50	-1.2	133,139	0.00%
2022/05/26	1	141.50	10	143.05	142.00	-9	135,923	-0.01%
2022/05/25	4	143.13	4	143.38	143.00	0	137,580	0.00%
2022/05/24	3.4	143.91	9	145.61	142.00	-5.6	140,648	0.00%
2022/05/23	22	143.82	28	143.86	144.00	-6	141,672	0.00%
2022/05/20	2	135.25	2	136.75	135.00	0	143,505	0.00%
2022/05/19	1,017.3	133.24	1,021	132.99	136.00	-3.7	146,445	0.00%	大買/大賣/
2022/05/18	5	137.80	1	137.50	137.50	4	147,550	0.00%
2022/05/17	6.2	136.82	11	136.82	135.50	-4.8	148,465	0.00%
2022/05/16	7.3	139.00	1	137.50	137.50	6.3	148,528	0.00%
2022/05/13	0	0.00	2	143.50	143.50	-2	147,529	0.00%
2022/05/12	6	141.58	7.1	142.24	139.00	-1.1	148,790	0.00%
2022/05/11	12.1	147.27	5.1	145.53	144.50	7.1	149,339	0.00%
2022/05/10	4.1	146.00	7	147.93	149.00	-2.9	149,834	0.00%
2022/05/09	25.1	151.21	29	149.12	147.00	-3.9	149,854	0.00%
2022/05/06	11	152.73	7	152.07	154.00	4	151,677	0.00%
2022/05/05	4	152.63	7.3	152.48	152.50	-3.3	151,966	0.00%
2022/05/04	10	150.05	27	150.74	151.50	-17	151,229	-0.01%
2022/05/03	4	145.25	10.2	145.91	146.50	-6.2	151,034	0.00%
2022/04/29	5	144.20	9.1	144.07	145.00	-4.1	152,395	0.00%
2022/04/28	6	140.75	2	139.00	138.00	4	153,466	0.00%
2022/04/27	6.1	137.34	9	138.89	140.00	-2.9	153,629	0.00%
2022/04/26	1	141.96	6	140.25	139.00	-5	154,336	0.00%
2022/04/25	13.2	140.89	6	141.17	139.50	7.2	154,956	0.00%
2022/04/22	1	147.49	4	147.75	147.50	-3	154,411	0.00%
2022/04/21	1	146.50	119	145.57	145.50	-118	155,375	-0.08%	大賣/鉅額交易
2022/04/20	2	142.50	5	143.60	143.50	-3	155,690	0.00%
2022/04/19	7	141.50	7.5	141.47	141.50	-0.5	156,662	0.00%
2022/04/18	1	139.00	3	139.67	138.00	-2	157,249	0.00%
2022/04/15	5	140.50	5.1	139.43	141.50	-0.1	158,579	0.00%
2022/04/14	9	140.28	3	140.50	138.00	6	159,052	0.00%
2022/04/13	8	139.69	7	138.64	140.00	1	159,379	0.00%
2022/04/12	4.1	133.77	4	134.13	134.50	0.1	158,970	0.00%
2022/04/11	52	136.42	8	136.88	136.00	44	158,820	0.03%
2022/04/08	4	133.75	4	134.38	135.50	0	160,447	0.00%
2022/04/07	7	131.00	5	131.00	128.50	2	160,256	0.00%
2022/04/06	5.4	133.81	0	0.00	133.50	5.4	160,346	0.00%
2022/04/01	10	137.00	8	137.06	138.50	2	161,153	0.00%
2022/03/31	3	135.00	2	136.00	135.00	1	160,612	0.00%
2022/03/30	0	0.00	6	134.75	135.00	-6	160,879	0.00%
2022/03/29	11	135.95	9	136.33	135.00	2	160,807	0.00%
2022/03/28	22	129.02	5	131.10	133.00	17	160,703	0.01%
2022/03/25	49.7	136.35	5	135.70	132.50	44.7	160,740	0.03%
2022/03/24	804	142.00	2,306	142.71	140.50	-1,502	159,508	-0.94%	大買/大賣/鉅額交易
2022/03/23	1,502.3	142.57	1,302	143.42	143.50	200.3	159,913	0.13%	大買/大賣/鉅額交易
2022/03/22	1,314.1	142.81	1,408	143.99	142.50	-93.9	160,671	-0.06%	大買/大賣/
2022/03/21	3,166	142.25	1,766	143.10	144.50	1,400	161,414	0.87%	大買/大賣/鉅額交易
2022/03/18	41.4	142.18	2,005	143.58	141.00	-1,963.6	162,524	-1.21%	大賣/鉅額交易
2022/03/17	3,532.3	145.54	2,925.7	145.18	146.50	606.6	161,352	0.38%	大買/大賣/鉅額交易
2022/03/16	1,557.6	144.02	2,236.1	162.17	143.00	-678.6	159,444	-0.43%	大買/大賣/鉅額交易
2022/03/15	2,296.1	158.70	1,216	165.15	158.00	1,080.1	152,784	0.71%	大買/大賣/鉅額交易
2022/03/14	1,212	164.20	1,703.1	163.03	164.50	-491.1	151,725	-0.32%	大買/大賣/鉅額交易
2022/03/11	1,696	159.16	17	158.12	160.00	1,679	152,733	1.10%	大買/鉅額交易
2022/03/10	72	161.26	1,472.2	160.89	156.00	-1,400.2	153,533	-0.91%	大賣/鉅額交易
2022/03/09	1,424	154.61	1,042	152.67	156.00	382	153,264	0.25%	大買/大賣/鉅額交易
2022/03/08	1,578	145.05	1,392.6	147.40	147.00	185.4	154,489	0.12%	大買/大賣/鉅額交易
2022/03/07	845.2	151.65	42	154.15	151.00	803.2	149,636	0.54%	大買/鉅額交易
2022/03/04	118.6	163.26	1,024	162.26	159.00	-905.4	146,034	-0.62%	大買/大賣/鉅額交易
2022/03/03	1,230	159.97	1,463.2	156.59	160.50	-233.2	141,629	-0.16%	大買/大賣/鉅額交易
2022/03/02	1,018	151.51	1,618	149.90	151.50	-600	141,292	-0.42%	大買/大賣/鉅額交易
2022/03/01	1,610.1	149.50	11.2	148.80	150.50	1,598.9	141,164	1.13%	大買/鉅額交易
2022/02/25	4.1	144.37	3	145.83	143.50	1.1	138,574	0.00%
2022/02/24	15.1	144.10	15	144.40	141.50	0.1	137,892	0.00%
2022/02/23	1,614	146.00	1,619	146.00	145.00	-5	135,778	0.00%	大買/大賣/
2022/02/22	36	141.78	530	145.84	142.50	-494	135,360	-0.36%	大賣/鉅額交易
2022/02/21	520.1	145.99	1,620	143.40	147.00	-1,099.9	132,479	-0.83%	大買/大賣/鉅額交易
2022/02/18	4,529	136.03	2,954	135.40	141.50	1,575	130,913	1.20%	大買/大賣/鉅額交易
2022/02/17	616	135.23	610	134.99	133.50	6	130,341	0.00%	大買/大賣/
2022/02/16	3	133.83	11	134.36	133.50	-8	130,324	-0.01%
2022/02/15	3	131.83	5	131.90	132.00	-2	131,615	0.00%
2022/02/14	70.7	133.37	69	132.80	130.00	1.7	135,142	0.00%
2022/02/11	32	133.08	1,128	133.63	131.50	-1,096	135,823	-0.81%	大賣/鉅額交易
2022/02/10	1,110.3	131.77	17	130.26	132.00	1,093.3	137,310	0.80%	大買/鉅額交易
2022/02/09	50.1	129.35	43	130.16	129.00	7.1	141,333	0.01%
2022/02/08	25	126.22	22	129.32	129.00	3	142,570	0.00%
2022/02/07	17	119.24	32	120.09	124.00	-15	142,448	-0.01%
2022/01/26	15	113.60	5	113.00	113.00	10	145,182	0.01%
2022/01/25	16	110.94	15	110.63	110.00	1	146,927	0.00%
2022/01/24	37	112.15	17	113.53	115.00	20	147,622	0.01%
2022/01/21	64	118.18	10	118.30	115.50	54	148,843	0.04%
2022/01/20	8	122.13	10	123.90	124.00	-2	147,911	0.00%
2022/01/19	46	122.73	1	127.00	122.50	45	148,513	0.03%
2022/01/18	3	126.50	1	128.00	127.00	2	148,700	0.00%
2022/01/17	15	128.17	10	127.00	127.00	5	150,741	0.00%
2022/01/14	26	125.56	12	127.63	132.00	14	151,250	0.01%
2022/01/13	30	127.28	15.1	128.60	126.00	14.9	150,441	0.01%
2022/01/12	82.2	131.16	8	130.88	128.50	74.2	150,664	0.05%
2022/01/11	50.1	135.41	9	136.56	134.00	41.1	150,372	0.03%
2022/01/10	81	136.79	7.4	136.64	136.50	73.6	153,323	0.05%
2022/01/07	12	142.00	1,205	144.20	140.50	-1,193	153,391	-0.78%	大賣/鉅額交易
2022/01/06	1,213	142.67	10	143.05	143.00	1,203	155,682	0.77%	大買/鉅額交易
2022/01/05	9	141.00	12	142.00	141.00	-3	157,420	0.00%
2022/01/04	4	139.50	6.1	139.70	140.50	-2.1	160,365	0.00%
2022/01/03	12	137.25	1,812	141.68	139.50	-1,800	161,661	-1.11%	大賣/鉅額交易
2021/12/30	1,303	142.34	1,001	144.80	142.50	302	162,803	0.19%	大買/大賣/鉅額交易
2021/12/29	1,504.1	144.17	2,004	145.10	144.00	-499.9	165,151	-0.30%	大買/大賣/鉅額交易
2021/12/28	2,005	143.80	1,701.1	142.30	143.50	304	169,330	0.18%	大買/大賣/鉅額交易
2021/12/27	1,703	139.68	4	139.75	139.50	1,699	172,634	0.98%	大買/鉅額交易
2021/12/24	6	140.00	3	140.17	139.00	3	177,210	0.00%
2021/12/23	1	140.00	3	141.50	139.00	-2	177,626	0.00%
2021/12/22	3	140.00	6	140.25	140.00	-3	178,829	0.00%
2021/12/21	1,861	140.00	1,868.3	140.62	141.50	-7.3	180,705	0.00%	大買/大賣/
2021/12/20	2	139.75	4	138.75	139.00	-2	182,485	0.00%
2021/12/17	3	140.50	1,820	141.29	140.50	-1,817	184,112	-0.99%	大賣/鉅額交易
2021/12/16	3,007	140.50	1,206	141.00	141.00	1,801	183,615	0.98%	大買/大賣/鉅額交易
2021/12/15	9	136.72	10	136.10	138.00	-1	183,159	0.00%
2021/12/14	5	134.70	8	134.69	133.00	-3	183,106	0.00%
2021/12/13	5	141.30	6	141.75	140.00	-1	181,061	0.00%
2021/12/10	32	141.20	1,017.1	140.66	140.00	-985.1	182,663	-0.54%	大賣/鉅額交易
2021/12/09	1,004	144.75	14	144.50	146.00	990	182,805	0.54%	大買/鉅額交易
2021/12/08	23.1	145.62	26	146.81	143.50	-2.9	183,955	0.00%
2021/12/07	1,031	143.84	2,311	142.94	144.00	-1,279.9	183,428	-0.70%	大買/大賣/鉅額交易
2021/12/06	1,327.1	140.33	41	139.79	141.00	1,286.1	181,188	0.71%	大買/鉅額交易
2021/12/03	39.5	135.12	2,023	135.42	133.50	-1,983.5	180,240	-1.10%	大賣/鉅額交易
2021/12/02	2,933.1	131.71	976.1	132.46	133.00	1,957	181,513	1.08%	大買/大賣/鉅額交易
2021/12/01	18	124.33	704	125.00	124.50	-686	179,276	-0.38%	大賣/鉅額交易
2021/11/30	742.1	124.36	43.1	124.49	124.50	699	181,460	0.39%	大買/鉅額交易
2021/11/29	9	122.11	1,405	120.22	120.00	-1,396	182,714	-0.76%	大賣/鉅額交易
2021/11/26	1,420.2	118.52	1,606	124.77	118.50	-185.8	184,621	-0.10%	大買/大賣/鉅額交易
2021/11/25	1,606	124.61	24.4	123.46	124.50	1,581.6	183,392	0.86%	大買/鉅額交易
2021/11/24	2.1	119.74	2	120.50	120.00	0.1	181,941	0.00%
2021/11/23	15	120.70	11	120.95	119.50	4	182,953	0.00%
2021/11/22	6	118.92	11	119.95	119.50	-5	184,329	0.00%
2021/11/19	12	118.33	1,806	119.91	117.00	-1,794	185,580	-0.97%	大賣/鉅額交易
2021/11/18	3,508	119.87	1,709	121.00	119.00	1,799	189,398	0.95%	大買/大賣/鉅額交易
2021/11/17	32.2	117.97	1,380	119.83	117.00	-1,347.8	192,811	-0.70%	大賣/鉅額交易
2021/11/16	1,355	116.37	24	116.00	119.50	1,331	193,997	0.69%	大買/鉅額交易
2021/11/15	51	113.08	53	113.39	112.00	-2	196,466	0.00%
2021/11/12	23	111.20	8	111.81	111.50	15	199,268	0.01%
2021/11/11	81	114.36	40	116.06	109.50	41	198,947	0.02%
2021/11/10	20	122.13	14.1	122.57	120.00	5.9	197,060	0.00%
2021/11/09	31.2	122.99	23	123.30	122.00	8.2	197,592	0.00%
2021/11/08	70.1	119.49	40.4	119.89	124.00	29.7	198,679	0.01%
2021/11/05	12	111.54	35	111.71	114.00	-23	201,236	-0.01%
2021/11/04	20	113.15	29	115.02	109.50	-9	204,910	0.00%
2021/11/03	49.1	110.40	26.3	111.20	112.00	22.9	206,410	0.01%
2021/11/02	24.2	104.93	65	104.99	105.00	-40.8	209,357	-0.02%
2021/11/01	47	102.41	6	102.67	100.50	41	210,903	0.02%
2021/10/29	31	97.56	40	98.48	99.50	-9	213,497	0.00%
2021/10/28	15	94.40	18	95.11	93.20	-3	219,262	0.00%
2021/10/27	51	93.73	28	93.68	92.80	23	228,121	0.01%
2021/10/26	7	95.23	9	95.51	95.10	-2	239,233	0.00%
2021/10/25	40	90.62	25	93.00	95.30	15	246,483	0.01%
2021/10/22	21	90.19	43	89.86	89.20	-22	254,186	-0.01%
2021/10/21	14	93.07	14	93.00	92.20	0	260,530	0.00%
2021/10/20	11	91.66	3	93.30	91.40	8	265,268	0.00%
2021/10/19	16	93.01	14	93.29	91.70	2	272,326	0.00%
2021/10/18	26.1	88.49	39	87.64	92.40	-12.9	280,299	0.00%
2021/10/15	7	94.49	117	94.20	93.90	-110	286,315	-0.04%	大賣/鉅額交易
2021/10/14	37	95.33	34	95.83	95.30	3	284,975	0.00%
2021/10/13	544	93.09	550	93.25	92.90	-6	281,702	0.00%	大買/大賣/
2021/10/12	201	94.25	8	93.79	90.50	193	279,732	0.07%	大買/鉅額交易
2021/10/08	53	101.55	18	101.72	100.00	35	276,342	0.01%
2021/10/07	71	102.08	86	102.82	102.50	-15	276,157	-0.01%
2021/10/06	178	99.64	54	99.34	97.80	124	273,216	0.05%	大買/鉅額交易
2021/10/05	112.1	99.27	22	101.03	103.00	90.1	270,476	0.03%	大買/
2021/10/04	171.1	109.03	55	104.27	102.50	116.1	266,654	0.04%	大買/鉅額交易
2021/10/01	177	114.99	1,109	121.37	113.50	-932	262,828	-0.35%	大買/大賣/鉅額交易
2021/09/30	1,000	125.80	6	124.67	126.00	994	258,955	0.38%	大買/鉅額交易
2021/09/29	24	122.81	12	123.33	123.00	12	266,397	0.00%
2021/09/28	35	126.20	1	127.50	125.50	34	272,286	0.01%
2021/09/27	23	134.28	14	136.93	131.50	9	278,548	0.00%
2021/09/24	48.5	132.82	43	133.20	134.00	5.5	277,910	0.00%
2021/09/23	7	128.00	14	128.36	127.50	-7	276,862	0.00%
2021/09/22	8	125.75	0	0.00	125.00	8	278,003	0.00%
2021/09/17	2	128.50	15	128.30	128.00	-13	278,093	0.00%
2021/09/16	6	125.08	5	124.30	124.00	1	278,408	0.00%
2021/09/15	44	121.68	7	123.00	124.50	37	279,439	0.01%
2021/09/14	67	126.52	39	126.35	123.50	28	279,133	0.01%
2021/09/13	41	134.70	71	134.44	132.00	-30	278,137	-0.01%
2021/09/10	67.6	130.13	51	130.91	133.50	16.6	277,324	0.01%
2021/09/09	71	126.71	25	127.14	126.50	46	276,395	0.02%
2021/09/08	43	126.67	35	126.84	126.00	8	282,336	0.00%
2021/09/07	34	125.16	47	125.15	128.00	-13	296,157	0.00%
2021/09/06	144	120.83	27	120.08	118.00	117	300,566	0.04%	大買/鉅額交易
2021/09/03	51.1	126.13	1,516	130.08	125.50	-1,464.9	306,502	-0.48%	大賣/鉅額交易
2021/09/02	1,540.1	129.77	30	129.70	129.50	1,510.1	310,347	0.49%	大買/鉅額交易
2021/09/01	85.2	131.12	113.4	129.50	128.50	-28.2	315,029	-0.01%	大賣/
2021/08/31	14	138.32	11	138.73	136.00	3	315,876	0.00%
2021/08/30	1,973	142.00	3,563	142.37	140.00	-1,590	324,773	-0.49%	大買/大賣/鉅額交易
2021/08/27	1,611	141.81	15	142.40	141.00	1,596	330,529	0.48%	大買/鉅額交易
2021/08/26	24	142.06	14	141.50	142.50	10	337,701	0.00%
2021/08/25	16.4	141.13	21	142.57	144.00	-4.6	346,126	0.00%
2021/08/24	82	144.09	44	142.39	140.00	38	351,799	0.01%
2021/08/23	43.2	142.92	58	143.53	144.00	-14.8	356,981	0.00%
2021/08/20	25	131.02	79	131.09	132.50	-54	363,044	-0.01%
2021/08/19	1,637	129.40	2,015.1	131.22	128.00	-378.1	368,882	-0.10%	大買/大賣/鉅額交易
2021/08/18	406	135.93	26	131.25	136.00	380	373,418	0.10%	大買/鉅額交易
2021/08/17	25.1	130.72	28.1	131.36	126.50	-3	379,697	0.00%
2021/08/16	23	132.52	18	133.06	130.50	5	389,123	0.00%
2021/08/13	61	136.91	53	136.05	130.50	8	396,226	0.00%
2021/08/12	33	134.36	66	134.12	137.00	-33	405,746	-0.01%
2021/08/11	221	134.04	104	133.25	132.00	117	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	90	142.27	191	143.05	139.50	-101	403,656	-0.03%	大賣/鉅額交易
2021/08/09	90	144.44	2,783	143.45	142.50	-2,693	405,351	-0.66%	大賣/鉅額交易
2021/08/06	3,632	144.14	3,348	140.93	142.00	284	410,188	0.07%	大買/大賣/鉅額交易
2021/08/05	3,973	139.19	3,653	141.70	138.50	320	410,472	0.08%	大買/大賣/鉅額交易
2021/08/04	2,132	143.16	2,242	141.17	143.50	-110	413,241	-0.03%	大買/大賣/鉅額交易
2021/08/03	2,587	141.18	2,306.3	140.59	141.00	280.7	422,017	0.07%	大買/大賣/鉅額交易
2021/08/02	4,077.1	135.69	2,102.1	135.14	141.50	1,975	419,806	0.47%	大買/大賣/鉅額交易
2021/07/30	464.4	140.19	276.3	142.95	132.00	188.1	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	94	137.48	132.1	137.42	144.50	-38.1	409,169	-0.01%	大賣/
2021/07/28	406.2	125.08	293.5	123.19	131.50	112.7	407,561	0.03%	大買/大賣/鉅額交易
2021/07/27	439.1	129.26	105.6	130.17	126.50	333.5	407,672	0.08%	大買/大賣/鉅額交易
2021/07/26	129.2	146.92	2,823	148.95	140.50	-2,693.8	408,233	-0.66%	大買/大賣/鉅額交易
2021/07/23	4,759.3	152.86	4,372.2	151.14	154.00	387.1	407,402	0.10%	大買/大賣/鉅額交易
2021/07/22	9,145.2	139.77	9,838.3	144.09	143.50	-693.1	404,660	-0.17%	大買/大賣/鉅額交易
2021/07/21	3,531.8	155.21	215.2	155.40	155.00	3,316.5	404,151	0.82%	大買/大賣/鉅額交易
2021/07/20	41.1	172.90	0	0.00	169.50	41.1	400,099	0.01%
2021/07/19	11.1	184.53	1	186.00	186.00	10.1	408,762	0.00%
2021/07/16	4.1	171.76	1	179.00	178.50	3.1	420,744	0.00%
2021/07/15	1	154.00	645.1	155.74	163.00	-644.1	426,675	-0.15%	大賣/鉅額交易
2021/07/14	746.2	149.98	18.1	151.54	148.50	728.1	431,418	0.17%	大買/鉅額交易
2021/07/13	53.9	165.27	15	165.00	165.00	38.9	436,403	0.01%
2021/07/12	2.1	183.43	1.3	183.92	183.00	0.8	440,608	0.00%
2021/07/09	24.7	193.72	0.1	199.50	187.00	24.6	444,332	0.01%
2021/07/08	3.2	200.53	9	184.53	207.50	-5.8	453,132	0.00%
2021/07/07	0.9	211.66	29.3	208.87	202.00	-28.4	458,714	-0.01%
2021/07/06	1,851.4	226.01	3,076	223.73	224.00	-1,224.6	463,239	-0.26%	大買/大賣/鉅額交易
2021/07/05	1,278.4	212.25	95.8	206.69	217.00	1,182.7	460,933	0.26%	大買/鉅額交易
2021/07/02	2,502	204.78	2,474	205.22	206.50	28	457,561	0.01%	大買/大賣/
2021/07/01	16.6	206.79	13.1	209.65	213.00	3.5	454,472	0.00%
2021/06/30	10.5	186.34	16.8	192.96	197.00	-6.3	460,040	0.00%
2021/06/29	9.2	177.39	14.7	177.01	179.50	-5.5	463,620	0.00%
2021/06/28	67	172.43	37.1	169.49	176.00	29.9	466,807	0.01%
2021/06/25	28	159.45	47.1	158.97	160.00	-19.1	467,678	0.00%
2021/06/24	38.7	147.70	42	150.67	152.00	-3.3	469,148	0.00%
2021/06/23	18.6	142.66	19.3	140.72	138.50	-0.7	470,103	0.00%
2021/06/22	28.1	157.97	69	154.68	153.50	-40.9	472,134	-0.01%
2021/06/21	17	149.94	31.1	151.16	152.00	-14.1	474,523	0.00%
2021/06/18	12	140.96	2,408	134.54	140.00	-2,396	481,844	-0.50%	大賣/鉅額交易
2021/06/17	2,450	133.87	135	134.25	136.50	2,315	486,053	0.48%	大買/大賣/鉅額交易
2021/06/16	113.9	139.67	2,116	138.53	133.50	-2,002.1	482,407	-0.42%	大買/大賣/鉅額交易
2021/06/15	1,887	135.56	2,984	127.88	136.00	-1,097	469,049	-0.23%	大買/大賣/鉅額交易
2021/06/11	2,486	122.95	1,960.4	116.61	124.00	525.6	462,202	0.11%	大買/大賣/鉅額交易
2021/06/10	4,666	113.16	5,631	114.79	113.50	-965	455,798	-0.21%	大買/大賣/鉅額交易
2021/06/09	4,811	118.04	4,548	119.34	116.00	263	452,231	0.06%	大買/大賣/鉅額交易
2021/06/08	2,170	114.42	232	113.96	115.50	1,938	447,647	0.43%	大買/大賣/鉅額交易
2021/06/07	4,698.4	112.83	5,960	114.89	110.50	-1,261.6	445,887	-0.28%	大買/大賣/鉅額交易
2021/06/04	1,887.1	117.63	2,778	118.95	116.50	-890.9	437,397	-0.20%	大買/大賣/鉅額交易
2021/06/03	6,138.1	114.69	4,090	113.47	119.00	2,048.1	432,526	0.47%	大買/大賣/鉅額交易
2021/06/02	4,959.1	112.32	7,566	111.83	110.50	-2,606.9	425,638	-0.61%	大買/大賣/鉅額交易
2021/06/01	2,296	102.62	1,930	102.13	108.00	366	416,036	0.09%	大買/大賣/鉅額交易
2021/05/31	1,706	98.74	2,340	100.15	98.60	-634	408,878	-0.16%	大買/大賣/鉅額交易
2021/05/28	1,947	95.54	2,509	90.13	96.40	-562	400,305	-0.14%	大買/大賣/鉅額交易
2021/05/27	4,983.2	88.39	5,240.2	87.77	87.70	-257	393,426	-0.07%	大買/大賣/鉅額交易
2021/05/26	2,841	85.66	1,289	83.51	85.60	1,552	387,304	0.40%	大買/大賣/鉅額交易
2021/05/25	1,067	82.20	68	85.57	82.40	999	379,915	0.26%	大買/鉅額交易
2021/05/24	380.2	87.08	3,315.1	85.57	86.40	-2,934.9	373,220	-0.79%	大買/大賣/鉅額交易
2021/05/21	3,099	84.64	209	82.82	84.70	2,890	366,431	0.79%	大買/大賣/鉅額交易
2021/05/20	141	78.68	87	78.82	77.00	54	363,426	0.01%	大買/
2021/05/19	143	74.82	139	74.78	76.30	4	353,990	0.00%	大買/大賣/
2021/05/18	5,039	69.16	5,128	69.37	69.40	-89	354,300	-0.03%	大買/大賣/
2021/05/17	315	64.59	2,953	66.53	63.10	-2,638	355,083	-0.74%	大買/大賣/鉅額交易
2021/05/14	4,044	70.79	783	72.38	70.10	3,261	348,929	0.93%	大買/大賣/鉅額交易
2021/05/13	751.1	77.78	206	78.11	77.50	545.1	341,630	0.16%	大買/大賣/鉅額交易
2021/05/12	545	88.25	142.1	89.50	86.10	402.9	339,909	0.12%	大買/大賣/鉅額交易
2021/05/11	312.1	94.03	1,202.4	95.09	95.60	-890.3	338,553	-0.26%	大買/大賣/鉅額交易
2021/05/10	4,823	93.34	6,446	91.87	93.50	-1,623	328,422	-0.49%	大買/大賣/鉅額交易
2021/05/07	3,819	83.14	1,800.1	83.61	85.00	2,018.9	325,581	0.62%	大買/大賣/鉅額交易
2021/05/06	159	83.15	1,355	83.85	81.10	-1,196	323,968	-0.37%	大買/大賣/鉅額交易
2021/05/05	1,522	79.42	236.2	76.96	79.90	1,285.8	320,740	0.40%	大買/大賣/鉅額交易
2021/05/04	547	83.51	1,437	86.48	78.00	-890	317,797	-0.28%	大買/大賣/鉅額交易
2021/05/03	2,468.2	86.11	1,336	86.74	86.60	1,132.2	313,206	0.36%	大買/大賣/鉅額交易
2021/04/29	229	76.04	99	77.01	79.00	130	311,289	0.04%	大買/鉅額交易
2021/04/28	384	79.01	499	78.45	76.80	-115	313,044	-0.04%	大買/大賣/鉅額交易
2021/04/27	478.1	79.07	783	78.02	77.50	-304.9	314,226	-0.10%	大買/大賣/鉅額交易
2021/04/26	828	75.64	290	74.47	76.80	538	312,603	0.17%	大買/大賣/鉅額交易
2021/04/23	1,228	70.44	680	70.73	69.90	548	315,745	0.17%	大買/大賣/鉅額交易
2021/04/22	455.3	76.27	337	79.55	72.90	118.3	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	138.1	72.80	232	73.86	75.90	-93.9	308,666	-0.03%	大買/大賣/
2021/04/20	2,129	68.86	2,055	68.99	69.00	74	309,304	0.02%	大買/大賣/
2021/04/19	210	66.96	842	66.90	68.00	-632	313,097	-0.20%	大買/大賣/鉅額交易
2021/04/16	256	61.12	934	62.16	63.30	-678	312,672	-0.22%	大買/大賣/鉅額交易
2021/04/15	129	59.55	113	59.31	59.00	16	316,287	0.01%	大買/大賣/
2021/04/14	1,779	56.78	1,135	58.84	59.90	644	324,475	0.20%	大買/大賣/鉅額交易
2021/04/13	253	56.79	1,080	57.48	56.90	-827	323,391	-0.26%	大買/大賣/鉅額交易
2021/04/12	85	54.56	713	54.50	55.00	-628	325,158	-0.19%	大賣/鉅額交易
2021/04/09	969	49.99	231	50.50	50.00	738	327,887	0.23%	大買/大賣/鉅額交易
2021/04/08	335	51.74	762.3	51.72	52.30	-427.3	328,861	-0.13%	大買/大賣/鉅額交易
2021/04/07	159	49.44	2,612	49.12	50.50	-2,453	330,502	-0.74%	大買/大賣/鉅額交易
2021/04/06	2,539	49.25	2,653	48.46	49.50	-114	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	1,752	47.81	2,283	47.31	47.90	-531	334,420	-0.16%	大買/大賣/鉅額交易
2021/03/31	2,874	45.94	1,150	45.58	45.50	1,724	335,169	0.51%	大買/大賣/鉅額交易
2021/03/30	58	44.17	2,281	44.56	43.80	-2,223	332,613	-0.67%	大賣/鉅額交易
2021/03/29	2,246	43.95	1,852	43.58	43.80	394	334,642	0.12%	大買/大賣/鉅額交易
2021/03/26	1,906	43.22	83	43.02	43.05	1,823	338,151	0.54%	大買/鉅額交易
2021/03/25	89	42.39	103	42.58	41.70	-14	342,399	0.00%	大賣/
2021/03/24	76	42.47	39	43.27	43.70	37	344,151	0.01%
2021/03/23	743	44.47	265	46.12	42.75	478	341,620	0.14%	大買/大賣/鉅額交易
2021/03/22	255	45.14	2,774	44.19	45.85	-2,519	335,637	-0.75%	大買/大賣/鉅額交易
2021/03/19	2,535	41.80	2,223	41.20	41.70	312	335,053	0.09%	大買/大賣/鉅額交易
2021/03/18	2,214	41.08	2,064	40.68	41.65	150	336,025	0.04%	大買/大賣/鉅額交易
2021/03/17	2,101	39.91	1,821	39.81	40.10	280	338,081	0.08%	大買/大賣/鉅額交易
2021/03/16	1,753	39.60	2,457	40.08	39.60	-704	340,095	-0.21%	大買/大賣/鉅額交易
2021/03/15	2,462	39.73	48	39.57	40.00	2,414	343,638	0.70%	大買/鉅額交易
2021/03/12	43	38.77	12	38.99	38.80	31	346,068	0.01%
2021/03/11	4	38.83	49	39.13	38.15	-45	345,247	-0.01%
2021/03/10	1,520	38.50	4,017	38.19	38.05	-2,497	343,580	-0.73%	大買/大賣/鉅額交易
2021/03/09	2,519	37.90	2,512	37.22	38.40	7	342,793	0.00%	大買/大賣/
2021/03/08	2,503	37.49	25	37.91	37.35	2,478	342,626	0.72%	大買/鉅額交易
2021/03/05	2	37.58	5	37.25	37.30	-3	343,254	0.00%
2021/03/04	10	37.22	2,205	37.55	37.30	-2,195	344,270	-0.64%	大賣/鉅額交易
2021/03/03	2,202	37.73	10	37.78	38.05	2,192	345,435	0.63%	大買/鉅額交易
2021/03/02	97	38.52	2,785	38.60	36.50	-2,688	347,418	-0.77%	大賣/鉅額交易
2021/02/26	3,131	38.02	2,520	37.16	37.95	611	346,878	0.18%	大買/大賣/鉅額交易
2021/02/25	2,111	37.66	2	37.25	37.65	2,109	346,065	0.61%	大買/鉅額交易
2021/02/24	129	37.15	206	37.35	36.75	-77	346,653	-0.02%	大買/大賣/
2021/02/23	226	38.94	2,643	39.46	38.35	-2,417	345,278	-0.70%	大買/大賣/鉅額交易
2021/02/22	2,754	39.37	2,371	39.21	39.40	383	343,575	0.11%	大買/大賣/鉅額交易
2021/02/19	2,148	36.78	32	37.17	36.85	2,116	341,444	0.62%	大買/鉅額交易
2021/02/18	64	37.90	2,158.5	37.19	37.45	-2,094.5	340,564	-0.62%	大賣/鉅額交易
2021/02/17	2,113	35.65	9	34.78	36.70	2,104	334,836	0.63%	大買/鉅額交易
2021/02/05	1	33.70	2,504	34.21	33.70	-2,503	333,779	-0.75%	大賣/鉅額交易
2021/02/04	2,528	33.80	281	33.61	33.95	2,247	333,977	0.67%	大買/大賣/鉅額交易
2021/02/03	299	33.93	1,809	34.23	33.55	-1,510	335,365	-0.45%	大買/大賣/鉅額交易
2021/02/02	3,317	33.81	1,598	33.72	34.10	1,719	334,637	0.51%	大買/大賣/鉅額交易
2021/02/01	143	30.85	241	30.73	31.20	-98	332,819	-0.03%	大買/大賣/
2021/01/29	425	32.19	43	32.31	31.20	382	331,287	0.12%	大買/鉅額交易
2021/01/28	74	32.30	51	32.68	33.20	23	329,188	0.01%
2021/01/27	291	33.07	131	33.52	32.45	160	326,737	0.05%	大買/大賣/鉅額交易
2021/01/26	109	33.82	4	34.01	33.65	105	324,290	0.03%	大買/鉅額交易
2021/01/25	129	36.05	120	35.79	35.35	9	321,731	0.00%	大買/大賣/
2021/01/22	26	33.42	342	34.91	35.00	-316	317,020	-0.10%	大賣/鉅額交易
2021/01/21	37	32.09	16	32.73	32.10	21	311,919	0.01%
2021/01/20	319	31.08	34	31.30	30.45	285	307,578	0.09%	大買/鉅額交易
2021/01/19	58	32.55	65	35.37	32.00	-7	301,961	0.00%
2021/01/18	297	32.68	40.1	32.92	34.00	256.9	298,582	0.09%	大買/鉅額交易
2021/01/15	387	35.28	27	35.35	34.25	360	291,543	0.12%	大買/鉅額交易
2021/01/14	20	38.42	7	38.19	38.05	13	282,872	0.00%
2021/01/13	62	37.95	85	38.15	37.45	-23	277,868	-0.01%
2021/01/12	219	39.48	3,669	41.97	38.55	-3,450	271,214	-1.27%	大買/大賣/鉅額交易
2021/01/11	4,670	42.31	2,820.1	41.70	42.65	1,849.9	263,335	0.70%	大買/大賣/鉅額交易
2021/01/08	3,036	39.87	70	39.40	40.30	2,966	258,827	1.15%	大買/鉅額交易
2021/01/07	6,849.7	38.38	6,105	38.89	38.45	744.7	251,081	0.30%	大買/大賣/鉅額交易
2021/01/06	68.3	44.27	203	45.30	42.55	-134.8	239,427	-0.06%	大賣/鉅額交易
2021/01/05	169.1	44.64	1,592	44.99	45.50	-1,422.9	232,855	-0.61%	大買/大賣/鉅額交易
2021/01/04	4,388.1	44.39	5,608	43.16	44.75	-1,219.9	225,311	-0.54%	大買/大賣/鉅額交易
2020/12/31	3,031.1	39.85	1,084.1	39.58	40.70	1,947	217,707	0.89%	大買/大賣/鉅額交易
2020/12/30	30	37.91	18	37.94	38.20	12	211,301	0.01%
2020/12/29	3,096	40.35	6,790.7	39.24	38.35	-3,694.7	206,347	-1.79%	大買/大賣/鉅額交易
2020/12/28	3,019	36.75	2,664	35.22	36.75	355	193,655	0.18%	大買/大賣/鉅額交易
2020/12/25	2,282	33.22	204.2	33.20	33.45	2,077.8	191,484	1.09%	大買/大賣/鉅額交易
2020/12/24	97	31.03	2,006	31.51	31.00	-1,909	186,562	-1.02%	大賣/鉅額交易
2020/12/23	2,105	30.49	60	30.04	30.70	2,045	184,624	1.11%	大買/鉅額交易
2020/12/22	275	30.41	27	32.18	30.20	248	182,936	0.14%	大買/鉅額交易
2020/12/21	30.1	32.20	451	32.32	32.55	-420.9	178,077	-0.24%	大賣/鉅額交易
2020/12/18	87	30.50	185	30.87	30.60	-98	174,642	-0.06%	大賣/
2020/12/17	102	29.43	2,670	29.79	29.50	-2,568	169,195	-1.52%	大買/大賣/鉅額交易
2020/12/16	3,640	29.67	991	29.74	29.65	2,649	168,328	1.57%	大買/大賣/鉅額交易
2020/12/15	106	28.89	1,907	29.80	28.65	-1,801	165,748	-1.09%	大買/大賣/鉅額交易
2020/12/14	1,811	29.36	71	29.35	29.45	1,740	161,575	1.08%	大買/鉅額交易
2020/12/11	18.2	27.56	46	28.03	27.15	-27.8	159,719	-0.02%
2020/12/10	83	28.80	307	28.97	28.90	-224	156,348	-0.14%	大賣/鉅額交易
2020/12/09	42	27.65	802	28.01	28.50	-760	157,119	-0.48%	大賣/鉅額交易
2020/12/08	409	26.39	611.1	26.25	26.65	-202.1	154,716	-0.13%	大買/大賣/鉅額交易
2020/12/07	1	24.50	0	0.00	24.25	1	149,613	0.00%
2020/12/04	2	24.35	2	24.40	24.20	0	148,675	0.00%
2020/12/03	1	24.65	115	24.78	24.75	-114	148,725	-0.08%	大賣/鉅額交易
2020/12/02	121	24.97	8	24.78	24.65	113	150,359	0.08%	大買/鉅額交易
2020/12/01	25	24.17	13	24.68	24.30	12	149,880	0.01%
2020/11/30	34	25.07	65	25.35	24.70	-31	148,944	-0.02%
2020/11/27	36	24.70	127	25.01	25.10	-91	147,374	-0.06%	大賣/
2020/11/26	15	24.35	2,526	24.50	24.65	-2,511	146,402	-1.72%	大賣/鉅額交易
2020/11/25	2,447	23.89	165.3	24.02	23.85	2,281.7	145,358	1.57%	大買/大賣/鉅額交易
2020/11/24	18	23.36	62	24.04	23.15	-44	142,622	-0.03%
2020/11/23	1	23.45	155	23.29	23.45	-154	141,379	-0.11%	大賣/鉅額交易
2020/11/20	5	22.00	55	22.34	22.55	-50	141,017	-0.04%
2020/11/19	70	21.92	2	21.90	21.95	68	142,743	0.05%
2020/11/18	13	21.77	150.5	22.12	22.50	-137.5	140,647	-0.10%	大賣/鉅額交易
2020/11/17	22	21.05	6	20.97	21.10	16	137,819	0.01%
2020/11/16	0	0.00	2	20.45	20.50	-2	138,620	0.00%
2020/11/13	6	20.38	32	20.34	20.10	-26	139,438	-0.02%
2020/11/12	17	19.60	31	19.47	19.50	-14	138,375	-0.01%
2020/11/11	38	20.06	65	19.85	20.20	-27	138,779	-0.02%
2020/11/10	124	20.48	149	21.77	19.95	-25	137,101	-0.02%	大買/大賣/
2020/11/09	140	21.62	353.4	21.33	21.70	-213.4	131,851	-0.16%	大買/大賣/鉅額交易
2020/11/06	86	20.04	48	20.16	20.35	38	128,364	0.03%
2020/11/05	101.3	20.03	126	19.99	19.80	-24.7	127,834	-0.02%	大買/大賣/
2020/11/04	0	0.00	46	19.56	19.80	-46	126,762	-0.04%
2020/11/03	21	19.30	1	19.25	19.25	20	125,533	0.02%
2020/11/02	29	19.36	24	19.36	19.20	5	124,190	0.00%
2020/10/30	1,512	18.85	1,514	18.95	18.90	-2	121,735	0.00%	大買/大賣/
2020/10/29	0	0.00	6	18.70	18.95	-6	119,885	-0.01%
2020/10/28	32	19.08	16	19.90	18.80	16	117,910	0.01%
2020/10/27	17	19.63	23	19.72	19.65	-6	115,403	-0.01%
2020/10/26	30	19.88	99.5	20.00	19.80	-69.5	113,934	-0.06%
2020/10/23	13	18.45	13	18.62	18.60	0	109,416	0.00%
2020/10/22	0	0.00	22	17.80	17.90	-22	106,951	-0.02%
2020/10/20	0	0.00	4	17.80	17.95	-4	105,733	0.00%
2020/10/19	1	17.80	3	17.95	17.85	-2	104,644	0.00%
2020/10/16	12	17.73	21	17.67	17.65	-9	103,316	-0.01%
2020/10/15	2	17.30	11	17.38	17.50	-9	101,167	-0.01%
2020/10/14	5	17.15	1,035	16.89	17.15	-1,030	99,905	-1.03%	大賣/鉅額交易
2020/10/13	1,535	16.84	500	17.04	17.00	1,035	98,781	1.05%	大買/大賣/鉅額交易
2020/10/12	2	16.55	9	16.25	16.30	-7	96,201	-0.01%
2020/10/06	2	16.25	0	0.00	16.45	2	93,537	0.00%
2020/10/05	0	0.00	10	16.20	16.45	-10	92,554	-0.01%
2020/09/30	2	15.85	16	15.83	15.85	-14	90,775	-0.02%
2020/09/29	163	15.31	11	15.99	15.45	152	89,783	0.17%	大買/鉅額交易
2020/09/28	14	15.48	1,301	15.32	15.55	-1,287	88,723	-1.45%	大賣/鉅額交易
2020/09/25	1,307	15.28	0	0.00	15.40	1,307	88,039	1.48%	大買/鉅額交易
2020/09/24	27	14.94	27	14.88	14.80	0	85,793	0.00%
2020/09/23	550.8	15.21	30	15.12	15.20	520.8	83,579	0.62%	大買/鉅額交易
2020/09/22	10	15.80	3	15.70	15.80	7	79,654	0.01%
2020/09/21	108	15.75	4	15.80	15.80	104	78,597	0.13%	大買/鉅額交易
2020/09/18	19	16.08	0	0.00	16.05	19	77,335	0.02%
2020/09/17	14	16.25	3	16.45	16.10	11	76,254	0.01%
2020/09/16	470	15.93	6	15.99	16.10	464	74,588	0.62%	大買/鉅額交易
2020/09/15	3	16.62	21	16.75	16.90	-18	71,108	-0.03%
2020/09/14	32	16.74	10	17.22	16.50	22	69,318	0.03%
2020/09/11	19	18.32	179	18.16	17.70	-160	64,199	-0.25%	大賣/鉅額交易
2020/09/10	16	19.05	18	19.10	19.05	-2	60,379	0.00%
2020/09/09	2	19.10	5.5	18.99	19.00	-3.5	59,235	-0.01%
2020/09/08	9	18.71	8	18.67	18.70	1	57,847	0.00%
2020/09/07	23	19.43	202	19.47	18.80	-179	55,986	-0.32%	大賣/鉅額交易
2020/09/04	0	0.00	246	18.43	18.80	-246	52,869	-0.47%	大賣/鉅額交易
2020/09/03	12	18.05	49	17.96	18.20	-37	51,321	-0.07%
2020/09/02	25	17.37	10	17.45	17.60	15	49,450	0.03%
2020/09/01	2	16.90	0	0.00	17.20	2	48,390	0.00%
2020/08/31	2	17.40	22.3	17.08	17.40	-20.3	46,838	-0.04%
2020/08/28	16	16.53	2	16.48	16.35	14	43,576	0.03%
2020/08/27	1	16.25	0	0.00	16.25	1	42,409	0.00%
2020/08/26	5	16.37	12	16.46	16.45	-7	41,223	-0.02%
2020/08/25	52	16.00	43.1	16.29	16.30	8.9	39,046	0.02%
2020/08/24	4	15.10	0	0.00	15.20	4	34,943	0.01%
2020/08/21	12	15.16	16.2	15.23	15.20	-4.2	34,183	-0.01%
2020/08/20	19	15.21	13	14.80	15.00	6	32,488	0.02%
2020/08/19	19	15.54	53	15.38	15.40	-34	29,075	-0.12%
2020/08/18	30	15.05	20	14.95	15.20	10	26,709	0.04%
2020/08/17	12	14.36	360	14.43	14.90	-348	23,874	-1.46%	大賣/鉅額交易
2020/08/14	3	13.15	0.7	13.55	13.55	2.3	21,723	0.01%
2020/08/13	2	12.35	0	0.00	12.35	2	19,151	0.01%
2020/08/12	3	12.17	2	12.00	12.20	1	18,795	0.01%
2020/08/11	42	12.79	0	0.00	12.45	42	18,327	0.23%
2020/08/10	0	0.00	2	12.20	12.50	-2	16,859	-0.01%
2020/08/07	0	0.00	3	11.30	11.40	-3	15,756	-0.02%
2020/08/06	150	11.23	0	0.00	11.15	150	15,304	0.98%	大買/鉅額交易
2020/07/30	0	0.00	2	11.00	11.05	-2	15,056	-0.01%
2020/07/21	0	0.00	1	10.85	10.95	-1	16,082	-0.01%
2020/07/20	1	10.85	0	0.00	10.80	1	16,096	0.01%
2020/07/14	0	0.00	2	10.65	10.70	-2	16,443	-0.01%
2020/07/10	1	10.80	1	10.80	10.75	0	16,836	0.00%
2020/07/07	6	11.13	0	0.00	11.25	6	16,658	0.04%
2020/07/03	3	11.05	0	0.00	11.15	3	16,619	0.02%
2020/06/23	0	0.00	2	10.90	10.75	-2	16,845	-0.01%
2020/06/22	2	10.75	0	0.00	10.75	2	16,764	0.01%
2020/06/19	1	10.85	8	10.85	10.80	-7	16,841	-0.04%
2020/06/18	0	0.00	2	11.00	11.00	-2	16,660	-0.01%
2020/06/16	0	0.00	4	11.15	11.25	-4	16,725	-0.02%
2020/06/15	1	10.80	0.3	10.75	10.75	0.7	16,923	0.00%
2020/06/12	10	10.75	11	10.80	10.85	-1	17,087	-0.01%
2020/06/11	1	11.10	0	0.00	10.95	1	17,309	0.01%
2020/05/25	0	0.00	10	10.80	10.75	-10	17,480	-0.06%
2020/05/13	3	10.53	0	0.00	10.60	3	16,592	0.02%
2020/05/06	0	0.00	1	10.45	10.55	-1	16,635	-0.01%
2020/05/05	10	10.60	0	0.00	10.65	10	16,636	0.06%
2020/05/04	10	10.70	0	0.00	10.75	10	16,637	0.06%
2020/04/29	1	10.80	5	10.70	10.70	-4	16,169	-0.02%
2020/04/28	9	10.49	0	0.00	10.55	9	15,964	0.06%
2020/04/20	100	10.15	0	0.00	10.10	100	16,196	0.62%
2020/04/06	0	0.00	16	9.05	9.11	-16	15,969	-0.10%
2020/03/25	0	0.00	4	9.62	9.68	-4	15,140	-0.03%
2020/03/24	100	9.39	0	0.00	9.44	100	14,981	0.67%
2020/03/23	20	9.29	0	0.00	9.24	20	15,121	0.13%
2020/03/19	0	0.00	11	9.15	9.20	-11	14,834	-0.07%
2020/03/17	1	9.51	0	0.00	9.42	1	14,397	0.01%
2020/03/13	255	10.49	0	0.00	10.45	255	13,652	1.87%	大買/鉅額交易
2020/02/24	5	11.70	0	0.00	11.55	5	12,302	0.04%
2020/02/20	13	11.96	0	0.00	11.85	13	12,626	0.10%
2020/02/17	4	11.55	0	0.00	11.55	4	12,340	0.03%
2020/02/12	0	0.00	5	11.85	11.80	-5	12,237	-0.04%
2020/02/11	0	0.00	5	11.65	11.65	-5	12,133	-0.04%
2020/02/07	3	11.65	0	0.00	11.65	3	12,421	0.02%
2020/01/31	0	0.00	1	11.80	11.75	-1	13,329	-0.01%
2020/01/16	5	13.05	0	0.00	13.00	5	13,165	0.04%
2020/01/06	0.5	12.90	900	13.13	13.00	-899.5	12,401	-7.25%	大賣/鉅額交易
2020/01/03	998	13.00	98	13.05	13.00	900	12,096	7.44%	大買/鉅額交易
2019/12/23	0	0.00	0.8	12.50	12.55	-0.8	11,986	-0.01%
2019/12/10	4	12.23	0	0.00	12.25	4	11,682	0.03%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/05	0	0.00	30	12.32	12.35	-30	11,600	-0.26%
2019/11/27	0	0.00	4	12.60	12.55	-4	11,136	-0.04%
2019/11/20	4	12.75	0	0.00	12.85	4	10,885	0.04%
2019/11/06	0	0.00	1	12.70	12.80	-1	11,286	-0.01%
2019/11/05	1	12.40	0	0.00	12.65	1	11,154	0.01%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/24	0	0.00	0.5	13.00	13.10	-0.5	11,016	0.00%
2019/09/10	1	13.15	0	0.00	13.15	1	13,246	0.01%
2019/09/02	1	12.90	0	0.00	12.85	1	12,927	0.01%
2019/08/15	120	12.68	0	0.00	12.65	120	12,550	0.96%	大買/鉅額交易
2019/08/14	350	12.89	0	0.00	12.90	350	12,447	2.81%	大買/鉅額交易
2019/08/12	0	0.00	1	13.35	13.35	-1	12,134	-0.01%
2019/08/02	10	13.53	0	0.00	13.40	10	12,013	0.08%
2019/08/01	5	14.20	10	14.10	14.10	-5	11,675	-0.04%
2019/07/30	0	0.00	3	14.28	14.25	-3	11,591	-0.03%
2019/07/25	3	14.15	0	0.00	14.10	3	11,566	0.03%
2019/07/24	1	13.80	4	13.75	13.75	-3	11,420	-0.03%
2019/07/23	1	13.95	0	0.00	14.00	1	11,295	0.01%
2019/07/22	11	13.79	0	0.00	14.15	11	11,146	0.10%
2019/07/16	1	13.40	0	0.00	13.45	1	11,011	0.01%
2019/07/15	0	0.00	4	13.15	13.35	-4	11,357	-0.04%
2019/07/12	150	13.25	0	0.00	13.25	150	11,481	1.31%	大買/鉅額交易
2019/07/10	2	13.40	0	0.00	13.45	2	11,847	0.02%
2019/07/09	2	13.28	3	13.40	13.40	-1	12,327	-0.01%
2019/07/08	0	0.00	5	13.25	13.30	-5	12,318	-0.04%
2019/07/04	1	13.50	0	0.00	13.50	1	11,989	0.01%
2019/07/03	1	13.35	2	13.40	13.40	-1	11,851	-0.01%
2019/07/02	2	13.30	0	0.00	13.30	2	11,767	0.02%
2019/07/01	0	0.00	162	13.00	13.10	-162	11,539	-1.40%	大賣/鉅額交易
2019/06/26	1	12.65	0	0.00	12.60	1	11,197	0.01%
2019/06/24	2	12.48	0	0.00	12.50	2	11,265	0.02%
2019/06/21	1	12.45	1	12.55	12.45	0	11,358	0.00%
2019/06/20	2	12.50	0	0.00	12.50	2	11,438	0.02%
2019/06/13	1	12.10	6.2	12.05	12.10	-5.2	11,308	-0.05%
2019/06/10	1	12.05	0	0.00	12.05	1	11,452	0.01%
2019/06/05	0	0.00	9	11.95	12.00	-9	11,442	-0.08%
2019/06/04	2	11.90	0	0.00	12.00	2	11,425	0.02%
2019/05/31	160	11.95	0	0.00	12.10	160	11,382	1.41%	大買/鉅額交易
2019/05/30	2	11.80	0	0.00	11.90	2	11,414	0.02%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/28	1	12.05	0	0.00	11.90	1	11,758	0.01%
2019/05/24	1	12.15	0	0.00	12.10	1	11,993	0.01%
2019/05/20	1	12.05	0	0.00	12.05	1	12,246	0.01%
2019/05/17	0	0.00	0.1	12.10	12.05	-0.1	12,242	0.00%
2019/05/16	2	12.15	0	0.00	12.30	2	12,273	0.02%
2019/05/10	2	12.40	0	0.00	12.50	2	12,205	0.02%
2019/05/09	4	12.75	0	0.00	12.60	4	12,018	0.03%
2019/05/06	12	13.06	0	0.00	13.05	12	11,436	0.10%
2019/05/03	11	13.65	1	13.65	13.70	10	10,955	0.09%
2019/05/02	0	0.00	501	13.70	13.75	-501	10,789	-4.64%	大賣/鉅額交易
2019/04/30	30	13.55	30	13.50	13.55	0	10,535	0.00%
2019/04/26	0	0.00	3	13.28	13.30	-3	10,284	-0.03%
2019/04/24	0	0.00	1	13.20	13.20	-1	10,129	-0.01%
2019/04/23	2	13.20	1	13.40	13.45	1	10,026	0.01%
2019/04/22	5	13.35	0	0.00	13.30	5	9,816	0.05%
2019/04/18	2	12.45	0	0.00	12.60	2	8,979	0.02%
2019/04/15	2	12.45	10	12.60	12.60	-8	8,450	-0.09%
2019/04/11	0	0.00	1	12.25	12.20	-1	8,020	-0.01%
2019/04/01	10	11.90	0	0.00	11.85	10	7,937	0.13%
2019/03/27	200	11.70	0	0.00	11.70	200	8,052	2.48%	大買/鉅額交易
2019/03/26	400	11.83	0	0.00	11.85	400	8,036	4.98%	大買/鉅額交易
2019/03/07	300	12.25	0	0.00	12.15	300	11,056	2.71%	大買/鉅額交易
2019/02/26	2	12.45	0	0.00	12.50	2	11,688	0.02%
2019/02/25	0	0.00	1	12.30	12.25	-1	11,552	-0.01%
2019/02/11	0	0.00	1	12.00	11.95	-1	11,325	-0.01%
2018/12/13	0	0.00	10	12.30	12.50	-10	12,011	-0.08%
2018/12/11	0	0.00	0.2	12.05	12.05	-0.2	11,561	0.00%
2018/12/10	1	11.80	0	0.00	11.80	1	11,391	0.01%
2018/12/03	0	0.00	15.1	12.00	11.95	-15.1	10,609	-0.14%
2018/11/30	5	11.80	15	11.90	11.65	-10	10,062	-0.10%
2018/11/22	5	11.60	0	0.00	11.60	5	8,228	0.06%
2018/10/23	1	11.90	0	0.00	11.85	1	8,012	0.01%
2018/10/19	2	12.05	1	12.10	12.35	1	7,969	0.01%
2018/10/17	4	11.80	0	0.00	11.70	4	7,784	0.05%
2018/10/11	3	11.65	51	11.51	11.55	-48	7,688	-0.62%
2018/10/08	1	12.60	0	0.00	12.45	1	7,373	0.01%
2018/09/28	0	0.00	0	12.90	12.80	0	7,596	0.00%
2018/09/10	0	0.00	34	12.10	12.10	-34	9,068	-0.37%
2018/09/04	0	0.00	4	12.85	12.90	-4	8,931	-0.04%
2018/08/28	0	0.00	100	13.40	13.55	-100	8,936	-1.12%
2018/08/27	0	0.00	400	13.39	13.40	-400	8,847	-4.52%	大賣/鉅額交易
2018/08/07	0	0.00	10	14.25	14.35	-10	10,188	-0.10%
2018/08/06	10	14.45	1	14.45	14.40	9	10,217	0.09%
2018/07/27	100	13.55	0	0.00	13.80	100	10,222	0.98%
2018/07/25	60	13.50	0	0.00	13.45	60	10,353	0.58%
2018/07/20	50	13.40	0	0.00	13.40	50	11,007	0.45%
2018/07/19	100	13.35	0	0.00	13.45	100	11,111	0.90%
2018/07/18	100	13.30	0	0.00	13.40	100	11,359	0.88%
2018/07/09	100	12.90	0	0.00	12.85	100	11,692	0.86%
2018/06/25	1	13.90	0	0.00	13.80	1	11,240	0.01%
2018/06/19	0	0.00	1	14.75	14.55	-1	11,403	-0.01%
2018/06/01	0	0.00	5	14.90	14.90	-5	13,142	-0.04%
2018/05/31	6	14.74	0	0.00	14.85	6	13,396	0.04%
2018/05/23	0	0.00	0.3	15.25	15.25	-0.3	13,882	0.00%
2018/05/09	0	0.00	1	15.15	15.00	-1	15,801	-0.01%
2018/04/19	2	14.95	0	0.00	14.95	2	18,319	0.01%
2018/04/11	0	0.00	4	15.10	15.05	-4	22,728	-0.02%
2018/04/10	0	0.00	2	15.10	15.10	-2	24,086	-0.01%
2018/04/09	6	15.20	0	0.00	15.15	6	26,348	0.02%
2018/03/26	0	0.00	311	15.20	15.20	-311	29,356	-1.06%	大賣/鉅額交易
2018/03/21	6	15.78	0	0.00	15.90	6	29,610	0.02%
2018/03/19	0	0.00	31	16.02	16.20	-31	29,292	-0.11%
2018/03/14	0.3	15.70	0	0.00	15.70	0.3	29,378	0.00%
2018/03/13	245	15.80	0	0.00	15.70	245	29,749	0.82%	大買/鉅額交易
2018/03/09	0	0.00	2	15.50	15.45	-2	31,322	-0.01%
2018/03/07	0	0.00	1.7	15.10	15.05	-1.7	32,137	-0.01%
2018/03/06	3	15.20	3	15.10	15.05	0	32,372	0.00%
2018/03/05	3	15.25	3	15.20	15.20	0	32,372	0.00%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/02/27	15	15.54	4	15.65	15.45	11	32,580	0.03%
2018/02/22	20	15.61	2	15.60	15.60	18	32,912	0.05%
2018/02/21	9	15.50	0	0.00	15.50	9	32,819	0.03%
2018/02/12	0	0.00	200	15.20	15.10	-200	32,807	-0.61%	大賣/鉅額交易
2018/02/09	4	14.86	0	0.00	15.10	4	32,797	0.01%
2018/02/08	1	15.30	1	15.30	15.25	0	32,727	0.00%
2018/02/07	10	15.85	0	0.00	15.50	10	32,820	0.03%
2018/02/06	0	0.00	1,005	16.02	15.30	-1,005	33,097	-3.04%	大賣/鉅額交易
2018/02/05	10	16.32	315	16.40	16.45	-305	32,631	-0.93%	大賣/鉅額交易
2018/02/02	6	17.03	0	0.00	16.80	6	32,616	0.02%
2018/02/01	3	17.15	10	17.20	17.15	-7	32,782	-0.02%
2018/01/31	16	17.25	0	0.00	17.25	16	32,975	0.05%
2018/01/30	40	17.36	0	0.00	17.20	40	33,901	0.12%
2018/01/25	0	0.00	1	17.35	17.40	-1	34,056	0.00%
2018/01/24	0	0.00	27	17.59	17.60	-27	34,671	-0.08%
2018/01/23	40	17.21	5	17.40	17.15	35	34,505	0.10%
2018/01/22	5	17.55	0	0.00	17.50	5	34,772	0.01%
2018/01/19	10	17.99	0	0.00	18.05	10	34,455	0.03%
2018/01/17	1	17.70	3	17.93	18.05	-2	34,805	-0.01%
2018/01/16	7	17.82	0	0.00	17.80	7	35,518	0.02%
2018/01/15	3	18.10	1	18.10	18.05	2	35,990	0.01%
2018/01/12	1	17.90	0	0.00	18.00	1	36,139	0.00%
2018/01/11	2	18.00	0	0.00	17.85	2	35,930	0.01%
2018/01/10	48	17.93	0	0.00	17.75	48	35,893	0.13%
2018/01/09	3	18.15	21	18.25	18.20	-18	35,609	-0.05%
2018/01/08	0	0.00	28	18.41	18.40	-28	35,487	-0.08%
2018/01/05	68	18.64	32	18.49	18.70	36	35,212	0.10%
2018/01/04	36	17.71	9	17.81	18.15	27	32,858	0.08%
2018/01/03	42	17.96	32.2	17.76	17.70	9.8	31,810	0.03%
2018/01/02	28	17.14	75	17.43	17.95	-47	29,691	-0.16%