長榮 (2603)-元大-竹東券商分點個股進出

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
209.0
漲跌
--
漲幅
0.00%
成交量
26,390張
產業
上市航運類股
4717人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/05/23	0	209.00	4	209.75	209.00	-4	49,140	-0.01%
2024/05/22	6	209.00	3	208.67	209.00	3	49,158	0.01%
2024/05/21	17	209.15	3	211.50	208.00	14	49,412	0.03%
2024/05/20	5	214.18	15	217.67	212.50	-10	49,147	-0.02%
2024/05/17	27	213.33	16	217.87	210.50	11	48,508	0.02%
2024/05/16	20	213.88	31.5	212.49	217.00	-11.5	47,681	-0.02%
2024/05/15	16.1	206.40	7.8	205.86	203.50	8.3	46,711	0.02%
2024/05/14	28	215.73	31.1	216.82	215.00	-3.1	45,871	-0.01%
2024/05/13	24.1	206.25	34.6	205.18	205.50	-10.5	43,337	-0.02%
2024/05/10	20.2	191.92	22.4	192.01	193.50	-2.2	41,355	-0.01%
2024/05/09	7.2	178.68	3	177.50	177.50	4.2	39,949	0.01%
2024/05/08	12.3	174.64	5	175.30	172.50	7.3	39,204	0.02%
2024/05/07	1	183.00	0	182.00	178.00	1	38,428	0.00%
2024/05/06	1	180.03	2.1	180.50	180.50	-1	38,171	0.00%
2024/05/03	0	0.00	0.4	180.39	180.00	-0.4	38,082	0.00%
2024/05/02	1.1	182.23	7.7	186.77	181.50	-6.6	37,955	-0.02%
2024/04/30	1.1	187.95	10.4	188.49	189.50	-9.3	37,605	-0.02%
2024/04/29	22	191.86	37	191.59	191.50	-15	37,284	-0.04%
2024/04/26	6	187.58	8.9	185.67	187.00	-2.9	36,888	-0.01%
2024/04/25	1.2	179.83	3.4	180.19	181.00	-2.2	36,262	-0.01%
2024/04/24	1	179.50	3.4	177.70	180.00	-2.4	36,522	-0.01%
2024/04/22	18	179.64	26	178.90	174.00	-8	36,681	-0.02%
2024/04/19	8	175.99	8	176.06	172.50	0	36,159	0.00%
2024/04/18	0	169.00	1	168.50	168.00	-1	36,032	0.00%
2024/04/17	1	173.00	2.2	170.30	170.50	-1.2	36,093	0.00%
2024/04/16	1.6	170.74	2	171.51	170.50	-0.4	36,505	0.00%
2024/04/15	4.1	177.39	2.3	177.59	178.00	1.9	37,006	0.01%
2024/04/12	0.2	176.00	2.1	176.21	176.50	-2	37,086	-0.01%
2024/04/11	1	171.50	10.4	174.26	175.00	-9.4	37,542	-0.02%
2024/04/10	4	171.75	2	170.00	169.00	2	38,445	0.01%
2024/04/09	0	0.00	2.3	171.44	171.00	-2.3	39,073	-0.01%
2024/04/08	4.1	165.27	0	0.00	168.00	4.1	39,673	0.01%
2024/04/03	2.1	166.24	1	165.00	165.00	1.1	39,600	0.00%
2024/04/02	4.1	165.37	3	165.67	165.50	1.1	39,719	0.00%
2024/04/01	9.2	168.72	3.4	167.86	167.50	5.7	39,542	0.01%
2024/03/29	11	174.36	12.4	174.86	172.00	-1.4	39,509	0.00%
2024/03/28	14.4	173.79	9.1	177.82	176.00	5.3	39,026	0.01%
2024/03/27	2.4	173.47	6	175.58	175.50	-3.6	38,886	-0.01%
2024/03/26	8	169.44	5.4	170.70	171.50	2.6	39,666	0.01%
2024/03/25	3	171.83	2	174.50	173.50	1	40,019	0.00%
2024/03/22	7.4	170.20	0.3	171.00	170.00	7.1	40,849	0.02%
2024/03/21	6.3	177.67	16.4	178.09	175.00	-10.1	41,611	-0.02%
2024/03/20	28.1	180.30	30.5	182.02	176.00	-2.4	41,532	-0.01%
2024/03/19	17.2	172.60	23.4	172.87	177.00	-6.1	40,415	-0.02%
2024/03/18	3.2	162.75	2	164.00	164.50	1.2	39,780	0.00%
2024/03/15	29.3	168.34	16	167.59	166.50	13.3	40,039	0.03%
2024/03/14	14.2	183.48	11.4	185.33	183.50	2.8	38,795	0.01%
2024/03/13	10.4	192.22	6.5	192.08	191.00	3.9	38,018	0.01%
2024/03/12	2.2	186.41	1.2	181.84	187.50	1	37,317	0.00%
2024/03/11	5	180.10	2	180.75	180.00	3	36,896	0.01%
2024/03/08	8.4	180.10	6.1	184.51	179.50	2.3	36,775	0.01%
2024/03/07	0.2	176.50	14.5	173.19	177.50	-14.3	36,257	-0.04%
2024/03/06	4.1	172.37	1	171.50	171.50	3.1	35,864	0.01%
2024/03/05	3.1	172.76	9	173.50	173.50	-5.9	35,697	-0.02%
2024/03/04	6	162.92	3	168.17	172.00	3	35,258	0.01%
2024/03/01	2	164.27	8	165.69	165.00	-6	34,722	-0.02%
2024/02/29	11	163.68	11.1	166.18	165.50	-0.1	34,435	0.00%
2024/02/27	1	159.50	1	162.00	159.50	0	33,938	0.00%
2024/02/26	0	0.00	0.3	160.00	160.00	-0.3	33,830	0.00%
2024/02/23	7	159.64	0.1	163.82	159.50	6.9	33,829	0.02%
2024/02/22	3	161.83	15	160.67	162.50	-12	33,543	-0.04%
2024/02/21	16.3	156.13	3	157.33	155.00	13.3	32,882	0.04%
2024/02/20	1	154.50	11	153.50	153.50	-10	32,583	-0.03%
2024/02/19	2	147.50	2	148.25	149.00	0	32,553	0.00%
2024/02/16	1	149.50	5.1	150.20	148.00	-4.1	32,785	-0.01%
2024/02/15	7	148.00	11	147.00	149.00	-4	33,361	-0.01%
2024/02/05	0	0.00	1	152.00	152.00	-1	33,037	0.00%
2024/02/02	11	151.50	0	0.00	150.00	11	32,998	0.03%
2024/02/01	1	153.50	3.3	155.31	157.00	-2.3	32,542	-0.01%
2024/01/31	1	151.00	1	150.00	150.50	0	32,117	0.00%
2024/01/29	0	150.67	5	150.70	151.50	-5	32,167	-0.02%
2024/01/26	0	150.50	0	150.50	151.00	0	32,157	0.00%
2024/01/25	6	153.00	6.1	151.51	151.50	-0.1	32,011	0.00%
2024/01/24	2	156.50	3	154.33	153.50	-1	31,874	0.00%
2024/01/23	2	153.00	2	153.00	152.50	0	31,848	0.00%
2024/01/22	3	150.34	2.2	150.96	152.50	0.8	31,840	0.00%
2024/01/19	4	154.75	3	155.17	155.00	1	31,526	0.00%
2024/01/18	1	152.00	2.6	155.76	158.00	-1.6	31,319	-0.01%
2024/01/17	2	155.95	4.2	152.38	152.50	-2.2	30,863	-0.01%
2024/01/16	7.3	157.34	2.2	154.45	153.50	5.1	30,351	0.02%
2024/01/15	18.1	158.33	14	159.39	158.50	4.1	29,887	0.01%
2024/01/12	2	154.00	7.2	155.39	156.50	-5.2	29,552	-0.02%
2024/01/11	2	150.00	1.1	149.00	149.00	0.9	28,933	0.00%
2024/01/10	6	148.17	5.1	147.14	148.00	0.9	28,833	0.00%
2024/01/09	8	151.19	6.2	151.50	151.50	1.8	28,159	0.01%
2024/01/08	8	160.44	17	162.26	160.50	-9	27,201	-0.03%
2024/01/05	3	161.83	11.5	162.23	162.50	-8.5	26,660	-0.03%
2024/01/04	26.1	160.41	42.3	161.27	161.00	-16.2	26,027	-0.06%
2024/01/03	17.1	153.70	12.1	153.71	155.00	5.1	25,080	0.02%
2024/01/02	20	152.20	21	150.88	151.00	-1	24,376	0.00%
2023/12/29	3	143.67	2	143.50	143.50	1	23,571	0.00%
2023/12/28	1.3	143.30	2.1	143.04	143.00	-0.8	23,503	0.00%
2023/12/27	11	148.55	11	149.36	147.00	0	23,295	0.00%
2023/12/26	3.1	145.53	1.2	145.86	146.50	1.9	23,118	0.01%
2023/12/25	16.1	143.18	9.4	142.62	142.00	6.7	22,603	0.03%
2023/12/22	9	152.22	17.8	151.61	153.00	-8.8	21,338	-0.04%
2023/12/21	28.2	151.42	25.9	150.97	152.00	2.4	20,511	0.01%
2023/12/20	23	146.30	81.1	146.81	148.00	-58.1	19,284	-0.30%
2023/12/19	20	145.98	17.1	144.88	147.00	2.9	18,551	0.02%
2023/12/18	24	141.29	20.5	138.01	141.50	3.5	17,480	0.02%
2023/12/15	10	134.05	2	133.50	134.00	8	16,324	0.05%
2023/12/14	1	128.50	0	128.50	129.00	1	15,980	0.01%
2023/12/13	2	129.50	3	127.67	129.50	-1	16,287	-0.01%
2023/12/12	11	128.91	12	128.45	129.00	-1	17,166	-0.01%
2023/12/11	1	119.50	7	121.00	122.00	-6	16,528	-0.04%
2023/12/08	0	0.00	0	117.94	118.50	0	16,123	0.00%
2023/12/06	0	0.00	0	117.00	117.00	0	16,028	0.00%
2023/12/05	1	116.50	5	119.00	117.50	-4	15,952	-0.03%
2023/12/04	8.1	118.35	5	117.30	118.50	3.1	15,627	0.02%
2023/12/01	3	114.50	0	0.00	114.50	3	15,074	0.02%
2023/11/30	1	111.50	1	113.00	112.00	0	15,019	0.00%
2023/11/29	2	112.00	0	0.00	112.00	2	15,059	0.01%
2023/11/28	0	0.00	1	113.00	114.00	-1	14,999	-0.01%
2023/11/27	2	113.25	0	0.00	113.50	2	14,933	0.01%
2023/11/22	1	112.00	0	0.00	112.00	1	14,926	0.01%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	0	0.00	1	114.00	114.00	-1	14,878	-0.01%
2023/11/17	0	116.00	0	0.00	115.00	0	14,806	0.00%
2023/11/16	0	0.00	0.4	116.51	117.00	-0.4	14,770	0.00%
2023/11/15	0	113.75	11	115.00	115.50	-11	14,653	-0.08%
2023/11/14	9	115.83	12	114.38	114.00	-3	15,129	-0.02%
2023/11/09	0	0.00	2	109.50	109.00	-2	14,856	-0.01%
2023/11/08	1	108.50	0	0.00	107.50	1	15,081	0.01%
2023/11/06	2	108.50	0	0.00	109.00	2	15,305	0.01%
2023/11/03	0	111.50	4	112.37	113.00	-4	15,267	-0.03%
2023/11/02	0	0.00	2	110.00	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	0	109.00	109.00	0	15,818	0.00%
2023/10/31	3	108.00	3	107.50	107.50	0	16,245	0.00%
2023/10/30	1	108.00	4	109.63	110.00	-3	16,294	-0.02%
2023/10/27	0	0.00	1	108.00	108.00	-1	16,352	-0.01%
2023/10/26	0	0.00	0	106.00	106.50	0	16,883	0.00%
2023/10/25	0	0.00	0	105.50	105.50	0	17,495	0.00%
2023/10/24	0	0.00	3.8	105.00	105.00	-3.8	17,749	-0.02%
2023/10/20	1	103.00	1	103.50	103.50	0	18,343	0.00%
2023/10/18	3	104.00	0	0.00	102.50	3	18,937	0.02%
2023/10/17	0	0.00	8	103.50	103.00	-8	19,151	-0.04%
2023/10/16	2	103.25	1	103.00	104.00	1	19,727	0.01%
2023/10/13	2	104.50	0	0.00	105.00	2	20,186	0.01%
2023/10/11	3.1	104.57	4	103.63	103.50	-0.9	20,907	0.00%
2023/10/06	2	111.00	0	0.00	111.00	2	21,333	0.01%
2023/10/05	1	112.00	4	112.50	112.00	-3	21,800	-0.01%
2023/10/04	2	109.01	4	109.75	110.00	-2	22,082	-0.01%
2023/10/03	5	111.61	2.2	111.36	110.50	2.8	22,392	0.01%
2023/10/02	4	113.00	1	113.00	113.50	3	22,820	0.01%
2023/09/28	0	0.00	5	116.20	116.00	-5	23,131	-0.02%
2023/09/27	3	115.33	0	0.00	116.00	3	24,267	0.01%
2023/09/26	1	116.00	1	116.50	115.50	0	27,344	0.00%
2023/09/22	4	114.38	3	114.50	114.50	1	30,676	0.00%
2023/09/21	2	115.00	2	116.25	115.50	0	32,343	0.00%
2023/09/20	6	117.75	5	118.20	117.50	1	32,854	0.00%
2023/09/19	4	115.50	3	116.00	116.00	1	33,020	0.00%
2023/09/18	10	118.30	21.1	118.19	117.00	-11.1	33,391	-0.03%
2023/09/15	15.1	116.78	34.4	117.59	118.50	-19.3	33,494	-0.06%
2023/09/14	1.7	109.09	4	108.50	109.50	-2.3	32,626	-0.01%
2023/09/13	3	106.00	4.4	106.16	106.50	-1.4	32,821	0.00%
2023/09/12	1	106.49	1	106.50	106.50	0	33,615	0.00%
2023/09/11	4.2	105.79	0	0.00	106.50	4.2	33,978	0.01%
2023/09/08	2	106.75	0.1	106.50	107.00	1.9	34,493	0.01%
2023/09/07	1	106.99	0	0.00	107.00	1	34,795	0.00%
2023/09/06	0	107.50	1	107.49	107.00	-1	35,038	0.00%
2023/09/05	1.3	107.50	2	107.75	108.50	-0.7	35,164	0.00%
2023/09/01	0	106.00	0.4	105.50	105.50	-0.4	35,625	0.00%
2023/08/31	2	105.50	0	0.00	106.50	2	35,862	0.01%
2023/08/28	1	105.50	0	0.00	105.00	1	36,584	0.00%
2023/08/25	2	107.00	0	0.00	105.50	2	36,830	0.01%
2023/08/24	0	0.00	10	106.50	106.00	-10	37,012	-0.03%
2023/08/23	1	106.50	1	106.50	106.50	0	37,332	0.00%
2023/08/21	0	0.00	0.5	106.00	105.00	-0.5	37,731	0.00%
2023/08/18	4.5	109.33	7.2	108.22	107.00	-2.7	37,575	-0.01%
2023/08/17	2	106.50	4.4	103.14	106.00	-2.4	36,942	-0.01%
2023/08/16	0	0.00	1	105.00	104.00	-1	36,917	0.00%
2023/08/15	3	106.00	3	106.00	106.00	0	36,768	0.00%
2023/08/14	1	106.00	0	0.00	106.50	1	36,783	0.00%
2023/08/11	2	106.50	1	107.00	108.00	1	36,707	0.00%
2023/08/09	0	106.50	0	0.00	106.50	0	36,859	0.00%
2023/08/08	0	0.00	2	107.50	107.50	-2	36,719	-0.01%
2023/08/07	2	105.00	6	105.50	106.50	-4	36,651	-0.01%
2023/08/04	6	108.00	9.1	108.10	109.00	-3.1	36,474	-0.01%
2023/08/02	8.1	104.75	2	104.00	105.00	6	36,055	0.02%
2023/08/01	1	106.00	2	105.49	105.50	-1	35,949	0.00%
2023/07/31	14.6	106.98	4	108.00	104.00	10.6	35,838	0.03%
2023/07/28	11	107.05	28.4	105.98	107.50	-17.4	35,459	-0.05%
2023/07/27	3.1	103.00	7.3	103.00	103.00	-4.2	35,471	-0.01%
2023/07/26	3	102.50	6.1	102.17	102.00	-3.1	35,888	-0.01%
2023/07/25	2	99.90	11.7	99.98	99.70	-9.7	35,577	-0.03%
2023/07/24	1	99.30	0.5	99.64	99.30	0.5	35,591	0.00%
2023/07/21	3	101.17	3	101.49	101.00	0	35,463	0.00%
2023/07/20	1.1	99.91	5.2	100.69	101.00	-4.1	35,242	-0.01%
2023/07/19	17.2	98.86	8	99.23	98.10	9.2	34,939	0.03%
2023/07/18	10.1	98.76	1.1	99.09	98.60	9	34,607	0.03%
2023/07/17	2	98.45	2.5	98.45	98.40	-0.5	34,323	0.00%
2023/07/14	13.1	97.03	8.6	97.03	96.50	4.4	34,205	0.01%
2023/07/13	19	96.93	12.6	96.71	95.90	6.4	34,165	0.02%
2023/07/12	11.5	101.50	13.4	100.36	100.50	-1.8	33,790	-0.01%
2023/07/11	6.3	104.22	5.2	103.49	104.00	1.2	33,810	0.00%
2023/07/10	6.2	106.04	7.3	104.36	104.50	-1.1	33,576	0.00%
2023/07/07	4	107.50	5.2	107.61	108.00	-1.1	33,543	0.00%
2023/07/06	10.1	106.10	1	106.50	106.50	9.1	33,027	0.03%
2023/07/05	89.1	105.90	31	105.37	107.00	58.1	32,746	0.18%
2023/07/04	57.5	107.58	19.1	106.31	105.50	38.4	31,898	0.12%
2023/07/03	10.6	99.75	9.1	100.41	102.50	1.5	28,846	0.01%
2023/06/30	18.7	92.65	5.2	92.18	93.50	13.4	27,771	0.05%
2023/06/29	16.4	154.91	24.4	154.86	155.00	-8	25,531	-0.03%
2023/06/28	2.1	157.07	1.1	161.24	157.50	1	23,792	0.00%
2023/06/27	2.4	161.25	11	161.27	161.00	-8.6	23,207	-0.04%
2023/06/26	8.1	159.94	5	159.10	160.00	3.1	22,956	0.01%
2023/06/21	3.8	159.00	3	159.17	158.00	0.8	22,405	0.00%
2023/06/20	2.1	163.00	7.7	163.13	162.50	-5.6	22,028	-0.03%
2023/06/19	3.1	163.81	12.2	162.96	162.00	-9.1	21,797	-0.04%
2023/06/16	2	165.50	2.4	164.39	166.00	-0.4	21,478	0.00%
2023/06/15	2	162.25	2	163.50	162.00	0	21,093	0.00%
2023/06/14	3	161.83	4.4	160.80	161.50	-1.4	21,133	-0.01%
2023/06/13	2.6	156.71	0.1	156.02	157.00	2.5	21,751	0.01%
2023/06/12	0	0.00	4	154.75	155.50	-4	23,770	-0.02%
2023/06/09	10.1	154.50	0	0.00	155.00	10.1	24,470	0.04%
2023/06/08	5.2	154.44	8.1	154.56	154.00	-2.9	24,993	-0.01%
2023/06/07	3.4	151.41	0	0.00	151.00	3.4	25,857	0.01%
2023/06/06	2.2	151.08	0	0.00	151.50	2.2	26,019	0.01%
2023/06/05	7.3	151.00	0	0.00	151.00	7.3	26,045	0.03%
2023/06/02	2	153.36	0	0.00	152.50	2	26,017	0.01%
2023/06/01	1.3	153.49	0	0.00	153.50	1.3	26,177	0.00%
2023/05/31	2	154.25	0	0.00	153.00	2	26,502	0.01%
2023/05/30	1	156.00	0.1	155.00	153.50	0.9	26,649	0.00%
2023/05/29	0	0.00	26.3	156.02	157.00	-26.3	26,666	-0.10%
2023/05/26	1.1	152.95	10.1	153.49	152.50	-9	26,727	-0.03%
2023/05/25	9.1	150.01	0	0.00	150.00	9.1	26,905	0.03%
2023/05/24	0	0.00	0.4	152.00	151.50	-0.4	27,177	0.00%
2023/05/23	4.1	151.75	3	151.50	151.50	1.1	27,736	0.00%
2023/05/22	0	0.00	0.1	153.75	153.50	-0.1	27,619	0.00%
2023/05/19	1	150.50	3	150.67	150.50	-2	27,430	-0.01%
2023/05/18	0	0.00	2	152.25	151.00	-2	27,342	-0.01%
2023/05/17	6.8	151.21	5	151.50	151.00	1.8	27,418	0.01%
2023/05/16	1	151.99	1	151.50	151.00	0	27,540	0.00%
2023/05/15	1.1	148.55	0	0.00	152.50	1.1	27,598	0.00%
2023/05/12	1	152.50	2	152.50	152.50	-1	27,656	0.00%
2023/05/11	0.1	151.78	0	0.00	151.00	0.1	27,729	0.00%
2023/05/10	4.1	153.54	2.8	154.43	155.00	1.3	27,613	0.00%
2023/05/09	4	151.37	2	150.50	151.00	2	27,411	0.01%
2023/05/08	4.2	150.51	0	0.00	151.00	4.2	27,731	0.02%
2023/05/05	5	150.90	1	151.50	151.50	4	28,099	0.01%
2023/05/04	2	152.00	0.1	152.50	150.50	2	28,367	0.01%
2023/05/03	11.3	151.25	5	150.20	150.00	6.3	28,270	0.02%
2023/05/02	6.6	155.92	1	155.50	155.50	5.6	27,680	0.02%
2023/04/28	3.3	163.15	3	161.67	161.50	0.3	27,264	0.00%
2023/04/27	2.1	159.56	0	0.00	159.00	2.1	27,278	0.01%
2023/04/26	1.3	159.76	1	161.00	160.00	0.3	27,299	0.00%
2023/04/25	0.1	164.63	5	165.00	162.00	-4.9	27,227	-0.02%
2023/04/24	4.2	165.29	1	165.00	165.00	3.2	27,297	0.01%
2023/04/21	2.4	166.19	3.2	168.22	166.00	-0.8	27,427	0.00%
2023/04/20	3.3	170.21	2.1	170.01	170.50	1.2	27,297	0.00%
2023/04/19	1.2	168.08	1.1	168.55	168.00	0.2	27,522	0.00%
2023/04/18	4.9	172.15	1.1	173.14	170.00	3.8	27,398	0.01%
2023/04/17	10.9	173.45	5.1	172.21	174.50	5.9	27,159	0.02%
2023/04/14	2	169.50	0	169.04	170.00	2	26,921	0.01%
2023/04/13	1	166.50	0	166.59	166.50	1	26,615	0.00%
2023/04/12	0.1	167.00	4.5	166.66	166.50	-4.4	26,726	-0.02%
2023/04/11	1.1	165.45	1	165.50	164.50	0.1	26,529	0.00%
2023/04/10	2	164.00	2	164.50	163.50	0	26,684	0.00%
2023/04/07	2	161.00	2.4	161.45	163.50	-0.4	26,603	0.00%
2023/04/06	1	158.50	0	0.00	158.00	1	26,571	0.00%
2023/03/30	2.1	158.50	2.4	159.41	158.00	-0.4	27,792	0.00%
2023/03/29	5	159.50	0	159.50	158.50	5	28,237	0.02%
2023/03/28	0	0.00	0	161.00	160.50	0	28,697	0.00%
2023/03/27	4.5	160.04	2.1	160.99	161.00	2.4	29,204	0.01%
2023/03/24	1	160.00	0	0.00	160.50	1	30,143	0.00%
2023/03/23	2.1	159.21	4.1	159.51	159.50	-1.9	30,253	-0.01%
2023/03/22	0.2	161.00	0	0.00	161.50	0.2	30,188	0.00%
2023/03/21	0.4	161.33	0	0.00	160.50	0.4	30,206	0.00%
2023/03/20	0.1	163.00	0.2	165.00	162.00	-0.1	30,099	0.00%
2023/03/17	0.4	161.50	0	0.00	162.00	0.4	29,846	0.00%
2023/03/16	13.1	161.62	2.2	160.55	159.50	10.9	29,571	0.04%
2023/03/15	20.1	175.31	7	174.94	167.00	13.1	28,621	0.05%
2023/03/14	2	166.25	2.2	166.80	171.00	-0.2	26,668	0.00%
2023/03/13	2	168.50	17.9	169.48	170.50	-15.9	25,971	-0.06%
2023/03/10	17.1	167.82	9.7	166.91	165.00	7.4	25,495	0.03%
2023/03/09	1	163.00	5.1	164.17	164.50	-4.1	24,452	-0.02%
2023/03/08	7	161.14	5	161.50	161.00	2	24,366	0.01%
2023/03/07	0	0.00	6	164.58	166.00	-6	24,298	-0.02%
2023/03/06	1	163.00	11	163.68	164.50	-10	24,396	-0.04%
2023/03/03	10.1	161.65	3.4	162.03	163.00	6.7	24,567	0.03%
2023/03/02	7	160.79	10.9	160.06	160.50	-3.9	24,620	-0.02%
2023/03/01	0	154.81	2	156.00	156.00	-2	24,421	-0.01%
2023/02/24	4	157.75	4.1	156.50	157.00	-0.1	24,337	0.00%
2023/02/23	3	156.00	11.5	157.32	158.00	-8.5	24,160	-0.04%
2023/02/22	4	154.25	2.1	154.51	152.50	1.9	23,941	0.01%
2023/02/21	4	151.88	6.4	152.72	155.00	-2.4	23,692	-0.01%
2023/02/20	0	147.00	0	147.00	147.00	0	23,485	0.00%
2023/02/17	3.1	146.18	0	0.00	146.00	3.1	23,860	0.01%
2023/02/16	0	0.00	0.1	147.50	148.00	-0.1	24,474	0.00%
2023/02/15	2	148.25	0	0.00	146.50	2	25,323	0.01%
2023/02/14	5.1	147.38	2.4	148.73	149.00	2.7	25,695	0.01%
2023/02/13	2.3	144.34	3.5	143.50	143.50	-1.2	25,862	0.00%
2023/02/10	7.3	147.46	5.4	147.47	147.00	1.8	26,416	0.01%
2023/02/08	0.1	151.52	0	0.00	151.50	0.1	27,255	0.00%
2023/02/07	1	151.00	0	0.00	151.00	1	27,677	0.00%
2023/02/06	9.3	151.94	1	151.50	151.00	8.3	28,290	0.03%
2023/02/03	10.2	158.50	9.2	158.40	157.00	1	28,298	0.00%
2023/02/02	11	155.32	1.2	155.00	156.00	9.8	28,433	0.03%
2023/02/01	0.1	152.50	0	0.00	152.00	0.1	28,501	0.00%
2023/01/31	5	152.00	4	152.12	152.00	1	28,789	0.00%
2023/01/30	6.1	150.76	5	150.50	150.50	1.1	29,351	0.00%
2023/01/17	1	152.50	5	154.00	152.50	-4	29,516	-0.01%
2023/01/16	2.2	150.07	0.1	150.50	151.50	2	29,949	0.01%
2023/01/13	0	153.50	3	152.67	152.50	-3	30,224	-0.01%
2023/01/12	5.4	153.58	0	0.00	152.50	5.4	31,040	0.02%
2023/01/11	0	156.75	0.1	158.50	156.50	-0.1	31,456	0.00%
2023/01/10	4	155.63	1	157.00	155.50	3	31,952	0.01%
2023/01/09	6.2	155.69	11	155.95	155.00	-4.8	33,062	-0.01%
2023/01/06	0	157.41	10	157.90	159.00	-10	33,377	-0.03%
2023/01/05	0	157.73	1	158.00	156.50	-1	33,744	0.00%
2023/01/04	13.7	157.64	12	156.50	156.00	1.7	34,379	0.00%
2023/01/03	18	161.47	7	160.64	160.00	11	34,692	0.03%
2022/12/30	10	163.00	14.4	162.67	163.00	-4.4	34,774	-0.01%
2022/12/29	5	158.80	7	159.93	160.00	-2	35,206	-0.01%
2022/12/28	7	160.36	8	160.13	159.00	-1	35,835	0.00%
2022/12/27	1.6	162.88	3	163.66	162.50	-1.4	36,335	0.00%
2022/12/26	6	165.24	4.4	164.61	162.50	1.6	37,155	0.00%
2022/12/23	3	166.33	10.2	168.30	167.50	-7.2	37,680	-0.02%
2022/12/22	17	169.68	17	168.29	171.50	0	37,869	0.00%
2022/12/21	10	163.35	9.6	163.86	164.00	0.4	37,883	0.00%
2022/12/20	9	160.78	2.1	163.12	158.50	6.9	38,220	0.02%
2022/12/19	5	165.29	10	164.25	162.00	-5	38,917	-0.01%
2022/12/16	29	164.05	19.3	163.65	164.00	9.7	39,083	0.02%
2022/12/15	0.1	155.50	1	155.00	157.00	-0.9	38,991	0.00%
2022/12/14	8	152.50	5	152.50	152.00	3	39,638	0.01%
2022/12/13	0	0.00	0	156.50	155.00	0	40,008	0.00%
2022/12/09	1	153.00	0	0.00	154.50	1	41,625	0.00%
2022/12/08	2	150.75	0	0.00	151.00	2	42,498	0.00%
2022/12/07	2	150.76	0	0.00	151.50	2	44,222	0.00%
2022/12/06	1	155.98	1.2	158.50	152.50	-0.2	44,704	0.00%
2022/12/05	1.2	158.67	3	159.50	159.00	-1.8	45,493	0.00%
2022/12/02	2	159.99	1	159.00	158.50	1	45,703	0.00%
2022/12/01	2	164.48	1	166.00	162.00	1	46,812	0.00%
2022/11/30	0	162.50	1.1	161.91	163.00	-1.1	46,930	0.00%
2022/11/29	1	160.98	1.2	159.75	161.00	-0.2	47,245	0.00%
2022/11/28	1	157.51	4	158.88	157.50	-3	47,987	-0.01%
2022/11/25	12.1	163.61	22	161.80	160.50	-9.9	48,129	-0.02%
2022/11/24	12	160.04	2.2	157.96	161.00	9.8	48,659	0.02%
2022/11/23	3	154.50	8	152.69	153.50	-5	48,593	-0.01%
2022/11/22	2	150.50	0	149.75	150.50	2	48,960	0.00%
2022/11/21	1	147.50	4	149.13	147.50	-3	49,966	-0.01%
2022/11/18	1	150.53	2	151.00	150.50	-1	50,925	0.00%
2022/11/16	2	155.50	2	154.50	154.50	0	53,035	0.00%
2022/11/15	5	154.70	1.3	154.64	155.00	3.7	54,115	0.01%
2022/11/14	15	155.37	416	154.02	155.50	-401	55,197	-0.73%	大賣/鉅額交易
2022/11/11	7	152.57	6	154.58	150.00	1	56,578	0.00%
2022/11/10	2	151.24	0.2	150.72	151.00	1.8	57,418	0.00%
2022/11/09	5.2	148.48	4	148.13	148.50	1.2	58,833	0.00%
2022/11/08	15	148.63	18.1	148.42	147.50	-3	59,257	-0.01%
2022/11/07	409.1	142.04	5.2	143.25	143.50	403.9	59,292	0.68%	大買/鉅額交易
2022/11/04	3	137.50	2	136.26	139.00	1	59,938	0.00%
2022/11/03	5.2	133.75	4	134.75	135.00	1.2	60,344	0.00%
2022/11/02	2	138.00	3.1	138.80	137.00	-1.1	61,818	0.00%
2022/11/01	12.1	135.00	20	134.75	135.00	-7.9	62,196	-0.01%
2022/10/31	8.1	133.31	5	133.00	137.50	3.1	62,743	0.00%
2022/10/28	1	141.47	1	137.53	137.50	0	62,905	0.00%
2022/10/27	2	139.50	14	140.89	142.50	-12	63,650	-0.02%
2022/10/26	6.8	136.16	5.3	137.05	139.00	1.5	64,661	0.00%
2022/10/25	0	0.00	3.1	138.97	139.00	-3.1	65,425	0.00%
2022/10/24	2	139.25	3	140.33	137.50	-1	66,456	0.00%
2022/10/21	0	0.00	1.1	137.50	135.50	-1.1	67,585	0.00%
2022/10/20	5.1	134.29	10	135.25	137.00	-4.9	67,859	-0.01%
2022/10/19	2	144.25	2	143.51	144.00	0	68,054	0.00%
2022/10/18	3	143.00	3.2	142.31	141.00	-0.2	68,950	0.00%
2022/10/17	8	140.69	4.8	141.29	140.00	3.2	69,802	0.00%
2022/10/14	4	149.74	9	150.11	152.50	-5	70,879	-0.01%
2022/10/13	0	0.00	11	145.05	144.50	-11	71,431	-0.02%
2022/10/12	22	150.50	3	147.50	147.00	19	73,758	0.03%
2022/10/11	1	155.50	10.1	155.15	156.00	-9	74,873	-0.01%
2022/10/07	2	154.75	6.1	155.08	155.50	-4.1	76,526	-0.01%
2022/10/06	5	152.80	4.4	154.43	155.50	0.6	79,300	0.00%
2022/10/05	5	155.00	3	153.67	155.50	2	80,642	0.00%
2022/10/04	13	151.61	8	151.06	150.50	5	82,828	0.01%
2022/10/03	12	150.25	21.1	150.62	149.50	-9.1	84,746	-0.01%
2022/09/30	2.1	141.45	3.4	141.53	146.00	-1.3	89,404	0.00%
2022/09/29	3	146.35	0	0.00	144.00	3	92,868	0.00%
2022/09/28	6.6	147.18	7.2	145.23	144.00	-0.6	95,013	0.00%
2022/09/27	2	150.50	4	150.63	153.50	-2	96,326	0.00%
2022/09/26	8.2	148.90	487.2	145.54	145.50	-479	98,920	-0.48%	大賣/鉅額交易
2022/09/23	4	159.12	8.1	158.94	158.00	-4	101,954	0.00%
2022/09/22	8.2	160.06	15.4	161.18	156.00	-7.2	103,290	-0.01%
2022/09/21	15.4	169.65	6.2	169.28	166.50	9.2	105,540	0.01%
2022/09/20	5.6	170.93	5	170.80	172.50	0.6	106,936	0.00%
2022/09/19	4.6	178.98	3	177.83	169.00	1.6	109,423	0.00%
2022/09/06	20.7	80.72	7.1	80.99	80.80	13.6	109,750	0.01%
2022/09/05	7.5	80.61	29.1	80.10	80.00	-21.5	110,450	-0.02%
2022/09/02	11.5	82.43	65	82.27	79.70	-53.5	111,134	-0.05%
2022/09/01	10.5	86.89	50.6	87.07	86.20	-40.1	110,104	-0.04%
2022/08/31	5	86.50	22	87.11	88.30	-17	111,154	-0.02%
2022/08/30	2.1	88.09	14.2	88.10	88.00	-12.1	110,653	-0.01%
2022/08/29	22.2	87.98	5.2	87.98	87.90	17	110,637	0.02%
2022/08/26	6	93.83	5.3	93.82	93.50	0.7	110,403	0.00%
2022/08/25	5	93.14	26	93.06	93.20	-21	110,452	-0.02%
2022/08/24	9	93.39	25	92.85	92.10	-16	110,843	-0.01%
2022/08/23	3	95.50	10	95.18	95.10	-7	111,196	-0.01%
2022/08/22	18	95.08	21	95.51	95.00	-3	111,536	0.00%
2022/08/19	13.1	97.97	13	98.53	98.00	0.1	111,307	0.00%
2022/08/18	9.1	98.41	4	98.38	97.80	5	111,482	0.00%
2022/08/17	26	99.51	10	99.19	98.30	16	111,900	0.01%
2022/08/16	16.9	98.43	10	97.82	97.10	6.9	112,179	0.01%
2022/08/15	15.1	100.31	14	99.94	99.50	1.1	113,986	0.00%
2022/08/12	3	103.67	3	103.50	104.00	0	113,201	0.00%
2022/08/11	21	104.21	3	104.17	103.00	18	114,580	0.02%
2022/08/10	8	103.88	16	104.72	103.00	-8	113,853	-0.01%
2022/08/09	19.1	103.71	13.2	103.68	105.00	5.9	113,610	0.01%
2022/08/08	15	99.97	25.1	99.74	101.00	-10.1	113,561	-0.01%
2022/08/05	19	97.78	47.1	97.67	99.20	-28.1	112,786	-0.02%
2022/08/04	5.1	93.41	11	92.53	94.00	-5.9	112,735	-0.01%
2022/08/03	9	93.52	6	93.53	93.20	3	113,100	0.00%
2022/08/02	19.4	93.50	22.2	94.06	93.30	-2.8	114,082	0.00%
2022/08/01	15	96.09	20	96.06	96.60	-5	114,967	0.00%
2022/07/29	25.1	95.35	31	95.59	95.50	-5.9	116,058	-0.01%
2022/07/28	12.9	92.89	8	93.24	92.00	4.9	116,037	0.00%
2022/07/27	6.1	93.68	14	93.38	94.00	-7.9	116,797	-0.01%
2022/07/26	3	91.43	5.1	92.34	91.70	-2.1	116,958	0.00%
2022/07/25	10	91.61	7	92.39	92.10	3	117,984	0.00%
2022/07/22	20	94.32	20.1	94.11	94.20	-0.1	117,754	0.00%
2022/07/21	10	91.95	21.1	92.20	93.00	-11.1	117,727	-0.01%
2022/07/20	13.1	90.66	5	91.72	89.70	8.1	116,996	0.01%
2022/07/19	27	91.69	43.1	91.57	91.60	-16	117,778	-0.01%
2022/07/18	20	90.17	22.2	89.88	89.30	-2.1	117,285	0.00%
2022/07/15	21	89.79	4	89.68	89.30	17	117,712	0.01%
2022/07/14	554	89.56	552	89.52	90.60	2	118,086	0.00%	大買/大賣/
2022/07/13	16	88.86	23	88.66	87.10	-7	117,449	-0.01%
2022/07/12	24.1	86.89	10.1	85.31	86.10	14	116,723	0.01%
2022/07/11	33	92.75	27	93.01	92.30	6	115,616	0.01%
2022/07/08	1,239	93.63	22.1	92.89	92.70	1,216.9	115,425	1.05%	大買/鉅額交易
2022/07/07	14.1	87.58	13.7	87.38	88.40	0.4	114,229	0.00%
2022/07/06	30	87.45	31	87.84	85.80	-1	113,418	0.00%
2022/07/05	18	86.87	22	86.44	87.70	-4	112,527	0.00%
2022/07/04	14	81.38	29	81.35	82.50	-15	110,875	-0.01%
2022/07/01	19.1	83.02	26	82.99	79.80	-6.9	109,978	-0.01%
2022/06/30	48.3	86.07	51.1	86.24	84.60	-2.8	108,135	0.00%
2022/06/29	57.5	92.46	48	92.07	89.00	9.5	106,524	0.01%
2022/06/28	76.9	108.64	23.1	107.33	108.50	53.8	101,371	0.05%
2022/06/27	20	105.68	26	106.90	108.50	-6	97,932	-0.01%
2022/06/24	9.1	99.27	6	99.63	98.70	3.1	96,001	0.00%
2022/06/23	21.5	98.53	636.1	96.27	96.10	-614.5	95,217	-0.65%	大賣/鉅額交易
2022/06/22	20.2	103.21	10.3	103.92	102.00	9.8	94,380	0.01%
2022/06/21	16.1	110.35	12	110.42	110.00	4.1	91,420	0.00%
2022/06/20	34.1	111.74	15.1	113.70	109.50	19.1	90,332	0.02%
2022/06/17	8.1	118.94	11.2	117.85	119.50	-3.1	88,054	0.00%
2022/06/16	43.1	123.26	21.2	122.97	119.50	21.9	87,782	0.02%
2022/06/15	5.3	129.89	5	130.60	128.00	0.2	87,290	0.00%
2022/06/14	10	129.90	4	130.38	131.50	6	91,019	0.01%
2022/06/13	39.1	132.45	31	132.08	130.50	8.1	98,088	0.01%
2022/06/10	9	138.44	3.1	139.29	139.00	5.9	101,235	0.01%
2022/06/09	34.3	140.49	7	140.07	140.00	27.3	103,838	0.03%
2022/06/08	21	145.21	13.1	144.73	145.50	7.9	105,150	0.01%
2022/06/07	7	144.07	7.2	144.43	144.50	-0.2	108,405	0.00%
2022/06/06	18.1	146.22	35	146.80	143.50	-16.9	112,216	-0.02%
2022/06/02	3	145.00	7.1	144.43	144.50	-4.1	117,494	0.00%
2022/06/01	10	144.10	15	143.57	144.50	-5	122,507	0.00%
2022/05/31	12	141.51	4	142.50	140.50	8	128,602	0.01%
2022/05/30	9	144.67	12	145.42	144.00	-3	130,969	0.00%
2022/05/27	19.1	144.18	46	143.79	144.50	-26.9	133,139	-0.02%
2022/05/26	8	142.81	8.2	142.86	142.00	-0.2	135,923	0.00%
2022/05/25	19	143.11	14.4	142.40	143.00	4.6	137,580	0.00%
2022/05/24	12	145.00	21	144.57	142.00	-9	140,648	-0.01%
2022/05/23	32	142.52	45.1	143.20	144.00	-13.1	141,672	-0.01%
2022/05/20	9.2	136.14	14.4	136.35	135.00	-5.2	143,505	0.00%
2022/05/19	36.2	132.52	38	132.71	136.00	-1.8	146,445	0.00%
2022/05/18	21.1	137.72	6	137.92	137.50	15.1	147,550	0.01%
2022/05/17	17.1	136.62	20.3	136.67	135.50	-3.2	148,465	0.00%
2022/05/16	27.1	139.16	21	138.33	137.50	6.1	148,528	0.00%
2022/05/13	8	142.87	18.8	143.60	143.50	-10.8	147,529	-0.01%
2022/05/12	38.1	140.96	30	141.60	139.00	8.1	148,790	0.01%
2022/05/11	12.3	146.39	13	147.00	144.50	-0.7	149,339	0.00%
2022/05/10	17.2	147.58	21	146.93	149.00	-3.8	149,834	0.00%
2022/05/09	45.6	150.02	35	150.16	147.00	10.6	149,854	0.01%
2022/05/06	15	152.90	34.2	151.11	154.00	-19.2	151,677	-0.01%
2022/05/05	52.3	152.69	52.1	152.12	152.50	0.2	151,966	0.00%
2022/05/04	37.1	151.50	36	151.35	151.50	1.1	151,229	0.00%
2022/05/03	8.4	145.22	9	145.50	146.50	-0.6	151,034	0.00%
2022/04/29	16	143.50	24	143.77	145.00	-8	152,395	-0.01%
2022/04/28	13	140.42	6	140.50	138.00	7	153,466	0.00%
2022/04/27	9.1	136.29	22.4	136.06	140.00	-13.3	153,629	-0.01%
2022/04/26	10.1	140.44	12	140.21	139.00	-1.9	154,336	0.00%
2022/04/25	30	140.50	24	142.67	139.50	6	154,956	0.00%
2022/04/22	29	147.00	18.4	146.28	147.50	10.6	154,411	0.01%
2022/04/21	24	146.33	38.3	145.83	145.50	-14.3	155,375	-0.01%
2022/04/20	25.3	143.55	28.2	143.20	143.50	-2.9	155,690	0.00%
2022/04/19	21	141.64	9.1	141.77	141.50	11.9	156,662	0.01%
2022/04/18	4.1	139.12	18.4	140.49	138.00	-14.3	157,249	-0.01%
2022/04/15	27.2	140.76	34	141.25	141.50	-6.9	158,579	0.00%
2022/04/14	19	139.45	7.1	140.06	138.00	11.9	159,052	0.01%
2022/04/13	10.4	138.64	7.1	138.52	140.00	3.3	159,379	0.00%
2022/04/12	10.1	134.40	15	133.33	134.50	-5	158,970	0.00%
2022/04/11	9	137.06	6.2	136.68	136.00	2.8	158,820	0.00%
2022/04/08	19.2	134.90	25	134.20	135.50	-5.8	160,447	0.00%
2022/04/07	8.2	130.25	9.1	130.16	128.50	-1	160,256	0.00%
2022/04/06	19.1	134.03	13	134.38	133.50	6.1	160,346	0.00%
2022/04/01	6	136.92	9	136.39	138.50	-3	161,153	0.00%
2022/03/31	6.2	135.45	7	136.00	135.00	-0.8	160,612	0.00%
2022/03/30	14	135.11	15.1	135.07	135.00	-1.1	160,879	0.00%
2022/03/29	36	136.29	3	135.83	135.00	33	160,807	0.02%
2022/03/28	5.5	131.46	36	128.94	133.00	-30.5	160,703	-0.02%
2022/03/25	36.9	134.94	18	136.25	132.50	18.9	160,740	0.01%
2022/03/24	8.1	141.62	4	141.38	140.50	4.1	159,508	0.00%
2022/03/23	52	143.87	6	143.67	143.50	46	159,913	0.03%
2022/03/22	14.1	144.18	8	143.19	142.50	6.1	160,671	0.00%
2022/03/21	15.7	142.71	20	141.38	144.50	-4.3	161,414	0.00%
2022/03/18	35.7	141.52	26	141.19	141.00	9.7	162,524	0.01%
2022/03/17	42.5	143.78	50.2	143.44	146.50	-7.6	161,352	0.00%
2022/03/16	375.4	152.56	219	152.27	143.00	156.4	159,444	0.10%	大買/大賣/鉅額交易
2022/03/15	55.1	161.44	66	159.66	158.00	-10.9	152,784	-0.01%
2022/03/14	65.2	164.02	37	164.39	164.50	28.2	151,725	0.02%
2022/03/11	32	157.77	32.2	157.98	160.00	-0.2	152,733	0.00%
2022/03/10	141	160.87	112.4	159.36	156.00	28.6	153,533	0.02%	大買/大賣/
2022/03/09	42.2	152.76	45	153.01	156.00	-2.8	153,264	0.00%
2022/03/08	97.4	147.76	107.1	145.56	147.00	-9.7	154,489	-0.01%	大賣/
2022/03/07	112.2	155.84	43.2	156.13	151.00	69.1	149,636	0.05%	大買/
2022/03/04	246.5	164.84	318	162.43	159.00	-71.5	146,034	-0.05%	大買/大賣/
2022/03/03	74.1	158.44	50.5	158.60	160.50	23.6	141,629	0.02%
2022/03/02	59.1	152.56	59.1	151.82	151.50	-0.1	141,292	0.00%
2022/03/01	59	148.73	57.3	148.19	150.50	1.7	141,164	0.00%
2022/02/25	47	144.88	35.1	145.11	143.50	11.9	138,574	0.01%
2022/02/24	83.1	143.74	133.2	143.08	141.50	-50.1	137,892	-0.04%	大賣/
2022/02/23	87	145.95	86.4	146.24	145.00	0.7	135,778	0.00%
2022/02/22	152.4	141.36	179.2	141.79	142.50	-26.8	135,360	-0.02%	大買/大賣/
2022/02/21	102.2	145.87	107.2	145.32	147.00	-5	132,479	0.00%	大買/大賣/
2022/02/18	75.3	138.16	86.6	137.09	141.50	-11.3	130,913	-0.01%
2022/02/17	27	134.17	23	134.93	133.50	4	130,341	0.00%
2022/02/16	14.1	134.60	21.3	134.17	133.50	-7.2	130,324	-0.01%
2022/02/15	11.1	131.41	17.1	131.84	132.00	-6	131,615	0.00%
2022/02/14	46	133.57	44	132.75	130.00	2	135,142	0.00%
2022/02/11	85	133.87	55.4	133.12	131.50	29.6	135,823	0.02%
2022/02/10	25	130.88	24	130.98	132.00	1	137,310	0.00%
2022/02/09	37.3	130.59	64.2	130.48	129.00	-26.9	141,333	-0.02%
2022/02/08	59.2	129.33	73.2	128.28	129.00	-14.1	142,570	-0.01%
2022/02/07	34	121.07	39	122.32	124.00	-5	142,448	0.00%
2022/01/26	39	113.32	3	112.83	113.00	36	145,182	0.02%
2022/01/25	30.3	111.76	41	110.85	110.00	-10.7	146,927	-0.01%
2022/01/24	20.3	113.19	27.1	114.11	115.00	-6.8	147,622	0.00%
2022/01/21	35.1	118.11	21	118.79	115.50	14.1	148,843	0.01%
2022/01/20	9	123.95	23	124.00	124.00	-14	147,911	-0.01%
2022/01/19	29.6	124.17	16	122.56	122.50	13.6	148,513	0.01%
2022/01/18	16.2	127.70	14	127.18	127.00	2.2	148,700	0.00%
2022/01/17	23.6	128.22	20	128.48	127.00	3.6	150,741	0.00%
2022/01/14	37	128.28	39	128.18	132.00	-2	151,250	0.00%
2022/01/13	27.7	127.67	53.5	128.98	126.00	-25.8	150,441	-0.02%
2022/01/12	28.2	129.12	37.1	129.68	128.50	-8.9	150,664	-0.01%
2022/01/11	32.3	135.83	60	136.05	134.00	-27.7	150,372	-0.02%
2022/01/10	37.5	138.16	23	137.76	136.50	14.5	153,323	0.01%
2022/01/07	50	141.85	15.1	142.61	140.50	34.9	153,391	0.02%
2022/01/06	17	142.53	15.2	143.03	143.00	1.8	155,682	0.00%
2022/01/05	13	141.69	28.1	141.64	141.00	-15.1	157,420	-0.01%
2022/01/04	16.2	140.12	22	139.75	140.50	-5.9	160,365	0.00%
2022/01/03	35.2	137.03	71	137.86	139.50	-35.8	161,661	-0.02%
2021/12/30	16.1	142.44	9	143.44	142.50	7.1	162,803	0.00%
2021/12/29	43	145.08	16.7	144.38	144.00	26.3	165,151	0.02%
2021/12/28	75	143.39	39	143.83	143.50	36	169,330	0.02%
2021/12/27	11.3	139.85	6.3	139.02	139.50	5	172,634	0.00%
2021/12/24	10.5	139.33	8	140.00	139.00	2.5	177,210	0.00%
2021/12/23	10.2	139.55	4	140.88	139.00	6.2	177,626	0.00%
2021/12/22	16.1	140.91	9	140.94	140.00	7.1	178,829	0.00%
2021/12/21	25	139.46	10.1	140.25	141.50	14.9	180,705	0.01%
2021/12/20	15.2	139.67	13	140.23	139.00	2.1	182,485	0.00%
2021/12/17	41	141.12	49	141.66	140.50	-8	184,112	0.00%
2021/12/16	24	140.83	21	140.64	141.00	3	183,615	0.00%
2021/12/15	27	136.13	16.1	135.17	138.00	10.9	183,159	0.01%
2021/12/14	24.3	136.12	31	136.58	133.00	-6.7	183,106	0.00%
2021/12/13	12	141.17	7	141.21	140.00	5	181,061	0.00%
2021/12/10	49.9	141.08	81.3	141.51	140.00	-31.4	182,663	-0.02%
2021/12/09	390.3	143.37	342.1	143.99	146.00	48.2	182,805	0.03%	大買/大賣/
2021/12/08	364.3	145.23	473.5	147.38	143.50	-109.2	183,955	-0.06%	大買/大賣/鉅額交易
2021/12/07	101	143.54	84.6	142.92	144.00	16.4	183,428	0.01%
2021/12/06	85.4	139.57	70.6	139.93	141.00	14.7	181,188	0.01%
2021/12/03	92.4	134.87	89.1	134.86	133.50	3.3	180,240	0.00%
2021/12/02	200.5	132.82	100.4	130.42	133.00	100.1	181,513	0.06%	大買/
2021/12/01	26.2	124.59	32.4	124.39	124.50	-6.2	179,276	0.00%
2021/11/30	52	123.89	44.6	123.90	124.50	7.4	181,460	0.00%
2021/11/29	25.3	121.19	25	121.20	120.00	0.3	182,714	0.00%
2021/11/26	33.3	120.99	71	122.56	118.50	-37.7	184,621	-0.02%
2021/11/25	26	123.96	37.7	124.27	124.50	-11.6	183,392	-0.01%
2021/11/24	6.2	119.53	5.3	119.46	120.00	0.9	181,941	0.00%
2021/11/23	13	120.69	19.1	120.63	119.50	-6	182,953	0.00%
2021/11/22	9	120.00	28	120.09	119.50	-19	184,329	-0.01%
2021/11/19	38.1	118.06	13.2	118.48	117.00	25	185,580	0.01%
2021/11/18	25.1	119.60	35.1	120.08	119.00	-10	189,398	-0.01%
2021/11/17	44.5	117.30	37.7	118.56	117.00	6.9	192,811	0.00%
2021/11/16	32.3	116.93	33	116.15	119.50	-0.7	193,997	0.00%
2021/11/15	21.3	112.76	20	113.00	112.00	1.3	196,466	0.00%
2021/11/12	21.2	111.81	60	111.60	111.50	-38.8	199,268	-0.02%
2021/11/11	64.7	114.98	28.9	117.71	109.50	35.8	198,947	0.02%
2021/11/10	56	122.55	35	121.10	120.00	21	197,060	0.01%
2021/11/09	261.8	122.73	265.2	122.23	122.00	-3.4	197,592	0.00%	大買/大賣/
2021/11/08	305.7	117.55	44.1	118.88	124.00	261.6	198,679	0.13%	大買/鉅額交易
2021/11/05	16.3	111.29	22	111.20	114.00	-5.7	201,236	0.00%
2021/11/04	71.5	114.64	93.5	113.09	109.50	-22	204,910	-0.01%
2021/11/03	68.1	110.93	82.4	111.67	112.00	-14.3	206,410	-0.01%
2021/11/02	59.2	105.07	80.1	104.48	105.00	-20.9	209,357	-0.01%
2021/11/01	34.1	101.80	43.4	101.97	100.50	-9.3	210,903	0.00%
2021/10/29	60	97.81	46.4	97.61	99.50	13.6	213,497	0.01%
2021/10/28	25	95.12	132.1	94.19	93.20	-107.1	219,262	-0.05%	大賣/鉅額交易
2021/10/27	29.1	93.64	24.8	93.76	92.80	4.3	228,121	0.00%
2021/10/26	92.1	95.69	79.1	94.96	95.10	13	239,233	0.01%
2021/10/25	32	92.40	67.3	92.84	95.30	-35.3	246,483	-0.01%
2021/10/22	8.2	90.04	31	89.90	89.20	-22.8	254,186	-0.01%
2021/10/21	118.5	92.74	7	92.96	92.20	111.5	260,530	0.04%	大買/鉅額交易
2021/10/20	11.1	93.44	13	92.91	91.40	-1.9	265,268	0.00%
2021/10/19	46	93.56	34.2	92.51	91.70	11.8	272,326	0.00%
2021/10/18	140.4	87.52	185.1	88.96	92.40	-44.7	280,299	-0.02%	大買/大賣/
2021/10/15	33.2	94.82	28.1	94.52	93.90	5.1	286,315	0.00%
2021/10/14	55.1	96.69	341.2	94.25	95.30	-286.2	284,975	-0.10%	大賣/鉅額交易
2021/10/13	332.1	93.33	38.1	94.01	92.90	294	281,702	0.10%	大買/鉅額交易
2021/10/12	55.1	92.92	68.2	92.82	90.50	-13.1	279,732	0.00%
2021/10/08	34.8	101.17	19	100.48	100.00	15.8	276,342	0.01%
2021/10/07	36.1	103.08	36.4	103.16	102.50	-0.3	276,157	0.00%
2021/10/06	25.6	100.08	29.1	98.51	97.80	-3.5	273,216	0.00%
2021/10/05	100	101.24	73.9	100.91	103.00	26.1	270,476	0.01%
2021/10/04	86.3	106.37	51.1	106.42	102.50	35.3	266,654	0.01%
2021/10/01	47.8	116.85	488	114.00	113.50	-440.2	262,828	-0.17%	大賣/鉅額交易
2021/09/30	9	124.44	32	124.67	126.00	-23	258,955	-0.01%
2021/09/29	36.7	123.76	16.1	123.38	123.00	20.7	266,397	0.01%
2021/09/28	39.1	126.50	16	125.97	125.50	23.1	272,286	0.01%
2021/09/27	45.1	135.18	35	134.76	131.50	10.1	278,548	0.00%
2021/09/24	84.1	133.37	91.1	133.57	134.00	-7	277,910	0.00%
2021/09/23	12	128.33	15	127.87	127.50	-3	276,862	0.00%
2021/09/22	9.6	125.11	18	125.03	125.00	-8.4	278,003	0.00%
2021/09/17	26	127.23	43	127.49	128.00	-17	278,093	-0.01%
2021/09/16	16.1	124.47	3	124.83	124.00	13.1	278,408	0.00%
2021/09/15	36.1	122.69	22	123.45	124.50	14.1	279,439	0.01%
2021/09/14	64.6	127.64	18.1	128.73	123.50	46.5	279,133	0.02%
2021/09/13	25.8	134.48	37.1	134.34	132.00	-11.2	278,137	0.00%
2021/09/10	37	131.03	59.7	131.28	133.50	-22.6	277,324	-0.01%
2021/09/09	44.2	126.68	38.8	126.91	126.50	5.4	276,395	0.00%
2021/09/08	65.3	126.54	48	126.52	126.00	17.2	282,336	0.01%
2021/09/07	76.1	125.38	102.2	125.81	128.00	-26.2	296,157	-0.01%	大賣/
2021/09/06	54.4	122.08	62.1	120.48	118.00	-7.7	300,566	0.00%
2021/09/03	91.9	126.27	90.3	125.12	125.50	1.6	306,502	0.00%
2021/09/02	57.2	128.75	74	128.98	129.50	-16.9	310,347	-0.01%
2021/09/01	66	130.87	28.5	130.47	128.50	37.5	315,029	0.01%
2021/08/31	63.4	139.27	56.3	139.29	136.00	7.1	315,876	0.00%
2021/08/30	40	141.38	55	142.05	140.00	-15	324,773	0.00%
2021/08/27	85	141.98	97.5	140.95	141.00	-12.5	330,529	0.00%
2021/08/26	91.5	141.84	69	142.59	142.50	22.5	337,701	0.01%
2021/08/25	67.4	143.01	96.4	142.45	144.00	-29	346,126	-0.01%
2021/08/24	96.8	143.34	101.1	142.95	140.00	-4.3	351,799	0.00%	大賣/
2021/08/23	95.1	142.49	73.6	142.95	144.00	21.5	356,981	0.01%
2021/08/20	62	131.48	59.3	131.66	132.50	2.7	363,044	0.00%
2021/08/19	146.3	133.87	111.2	132.35	128.00	35.2	368,882	0.01%	大買/大賣/
2021/08/18	83.2	129.79	71.1	132.27	136.00	12.1	373,418	0.00%
2021/08/17	39.4	130.68	46.1	129.86	126.50	-6.7	379,697	0.00%
2021/08/16	49.3	132.07	104.1	131.12	130.50	-54.8	389,123	-0.01%	大賣/
2021/08/13	443.6	136.20	217.2	137.04	130.50	226.4	396,226	0.06%	大買/大賣/鉅額交易
2021/08/12	110.4	133.73	102	133.75	137.00	8.4	405,746	0.00%	大買/大賣/
2021/08/11	134.2	133.65	155.5	133.56	132.00	-21.3	407,695	-0.01%	大買/大賣/
2021/08/10	156.5	143.68	102	144.20	139.50	54.5	403,656	0.01%	大買/大賣/
2021/08/09	92.2	144.77	73.4	144.47	142.50	18.9	405,351	0.00%
2021/08/06	122.3	145.03	97.5	145.19	142.00	24.7	410,188	0.01%	大買/
2021/08/05	62.3	140.49	63.1	140.16	138.50	-0.8	410,472	0.00%
2021/08/04	77.1	142.47	82	142.61	143.50	-4.9	413,241	0.00%
2021/08/03	156.3	142.78	163.6	142.02	141.00	-7.2	422,017	0.00%	大買/大賣/
2021/08/02	151.3	134.45	179.7	132.86	141.50	-28.5	419,806	-0.01%	大買/大賣/
2021/07/30	324.1	143.30	278.8	141.21	132.00	45.3	414,783	0.01%	大買/大賣/
2021/07/29	154.4	138.05	151.8	137.81	144.50	2.7	409,169	0.00%	大買/大賣/
2021/07/28	131.8	125.98	196.1	122.65	131.50	-64.4	407,561	-0.02%	大買/大賣/
2021/07/27	120.3	130.54	92.8	130.44	126.50	27.6	407,672	0.01%	大買/
2021/07/26	144.7	149.27	139.6	144.09	140.50	5.1	408,233	0.00%	大買/大賣/
2021/07/23	446.3	149.19	206.4	147.57	154.00	239.9	407,402	0.06%	大買/大賣/鉅額交易
2021/07/22	314.2	146.79	502.4	144.43	143.50	-188.2	404,660	-0.05%	大買/大賣/鉅額交易
2021/07/21	197.2	162.83	104.7	162.66	155.00	92.5	404,151	0.02%	大買/大賣/
2021/07/20	12.7	169.37	8	176.19	169.50	4.7	400,099	0.00%
2021/07/19	47.8	185.97	2	186.00	186.00	45.8	408,762	0.01%
2021/07/16	47.8	170.73	12.6	176.46	178.50	35.2	420,744	0.01%
2021/07/15	6.5	159.36	1	157.63	163.00	5.4	426,675	0.00%
2021/07/14	67.6	153.35	158.4	151.38	148.50	-90.7	431,418	-0.02%	大賣/
2021/07/13	20.1	166.38	18.4	174.27	165.00	1.7	436,403	0.00%
2021/07/12	11.3	194.71	10.4	185.93	183.00	0.9	440,608	0.00%
2021/07/09	30.1	188.63	66.6	187.86	187.00	-36.5	444,332	-0.01%
2021/07/08	18.6	192.35	98.6	201.70	207.50	-80	453,132	-0.02%
2021/07/07	38.1	209.52	25	211.28	202.00	13.1	458,714	0.00%
2021/07/06	225.7	225.81	232	225.51	224.00	-6.3	463,239	0.00%	大買/大賣/
2021/07/05	166.7	210.48	136.7	209.81	217.00	30.1	460,933	0.01%	大買/大賣/
2021/07/02	194.5	209.79	163.3	207.05	206.50	31.2	457,561	0.01%	大買/大賣/
2021/07/01	90	208.41	47.1	206.43	213.00	42.9	454,472	0.01%
2021/06/30	38.5	188.89	55.7	192.52	197.00	-17.2	460,040	0.00%
2021/06/29	63.5	180.40	304.2	179.21	179.50	-240.7	463,620	-0.05%	大賣/鉅額交易
2021/06/28	44.3	172.81	43.1	171.61	176.00	1.2	466,807	0.00%
2021/06/25	101.3	158.39	98.2	157.60	160.00	3.2	467,678	0.00%	大買/
2021/06/24	77.7	147.98	48.1	143.10	152.00	29.6	469,148	0.01%
2021/06/23	58.9	143.43	47.4	145.28	138.50	11.6	470,103	0.00%
2021/06/22	60.2	156.19	40.2	156.90	153.50	20.1	472,134	0.00%
2021/06/21	33	148.33	51	147.24	152.00	-18	474,523	0.00%
2021/06/18	48.3	139.76	30	140.10	140.00	18.3	481,844	0.00%
2021/06/17	220.2	133.17	338.1	129.87	136.50	-117.9	486,053	-0.02%	大買/大賣/鉅額交易
2021/06/16	593.9	142.28	565.4	141.40	133.50	28.5	482,407	0.01%	大買/大賣/
2021/06/15	421.6	132.98	217.7	131.17	136.00	203.8	469,049	0.04%	大買/大賣/鉅額交易
2021/06/11	241.4	120.92	232.1	120.93	124.00	9.3	462,202	0.00%	大買/大賣/
2021/06/10	215.5	112.47	176	113.30	113.50	39.4	455,798	0.01%	大買/大賣/
2021/06/09	188.2	116.77	239	117.02	116.00	-50.8	452,231	-0.01%	大買/大賣/
2021/06/08	85.2	114.51	286	114.03	115.50	-200.8	447,647	-0.04%	大賣/鉅額交易
2021/06/07	185.3	113.21	235.3	113.60	110.50	-50	445,887	-0.01%	大買/大賣/
2021/06/04	197.3	119.14	190.3	119.17	116.50	7	437,397	0.00%	大買/大賣/
2021/06/03	212.9	117.45	240.2	115.55	119.00	-27.4	432,526	-0.01%	大買/大賣/
2021/06/02	321.2	112.38	236	112.07	110.50	85.2	425,638	0.02%	大買/大賣/
2021/06/01	128.1	103.34	173.3	103.30	108.00	-45.2	416,036	-0.01%	大買/大賣/
2021/05/31	219.8	101.16	334	100.33	98.60	-114.2	408,878	-0.03%	大買/大賣/鉅額交易
2021/05/28	325	90.60	250.7	93.35	96.40	74.3	400,305	0.02%	大買/大賣/
2021/05/27	237	87.52	255	87.89	87.70	-18	393,426	0.00%	大買/大賣/
2021/05/26	166.1	83.89	181.4	83.99	85.60	-15.3	387,304	0.00%	大買/大賣/
2021/05/25	168.2	84.77	122.2	83.68	82.40	46	379,915	0.01%	大買/大賣/
2021/05/24	258	87.39	275.1	87.23	86.40	-17.2	373,220	0.00%	大買/大賣/
2021/05/21	291.6	82.26	207.5	82.40	84.70	84.2	366,431	0.02%	大買/大賣/
2021/05/20	328.1	79.69	248	79.34	77.00	80	363,426	0.02%	大買/大賣/
2021/05/19	185.5	74.07	107	74.83	76.30	78.5	353,990	0.02%	大買/大賣/
2021/05/18	198	67.66	77	67.39	69.40	121	354,300	0.03%	大買/鉅額交易
2021/05/17	93.1	65.11	225.1	64.45	63.10	-132	355,083	-0.04%	大賣/鉅額交易
2021/05/14	152.4	74.15	196.4	73.24	70.10	-43.9	348,929	-0.01%	大買/大賣/
2021/05/13	118.3	79.24	57	79.19	77.50	61.2	341,630	0.02%	大買/
2021/05/12	146	89.77	109.5	91.45	86.10	36.6	339,909	0.01%	大買/大賣/
2021/05/11	325.6	95.73	466	95.26	95.60	-140.4	338,553	-0.04%	大買/大賣/鉅額交易
2021/05/10	182.8	91.09	172.9	91.50	93.50	9.9	328,422	0.00%	大買/大賣/
2021/05/07	108.4	82.42	147	83.06	85.00	-38.6	325,581	-0.01%	大買/大賣/
2021/05/06	140.2	82.86	160	83.61	81.10	-19.8	323,968	-0.01%	大買/大賣/
2021/05/05	192	78.65	175	78.77	79.90	17	320,740	0.01%	大買/大賣/
2021/05/04	306.2	82.90	221	82.29	78.00	85.2	317,797	0.03%	大買/大賣/
2021/05/03	209.6	84.99	322	85.29	86.60	-112.4	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	146.3	76.90	144	76.73	79.00	2.3	311,289	0.00%	大買/大賣/
2021/04/28	179	78.40	158.2	78.97	76.80	20.9	313,044	0.01%	大買/大賣/
2021/04/27	340.1	79.16	304.1	79.04	77.50	36	314,226	0.01%	大買/大賣/
2021/04/26	172	74.32	160	74.65	76.80	12	312,603	0.00%	大買/大賣/
2021/04/23	591	70.97	533.7	71.61	69.90	57.4	315,745	0.02%	大買/大賣/
2021/04/22	287.3	79.49	232	78.36	72.90	55.3	315,593	0.02%	大買/大賣/
2021/04/21	351.2	74.93	153.8	73.14	75.90	197.4	308,666	0.06%	大買/大賣/鉅額交易
2021/04/20	186	68.18	131	68.49	69.00	55	309,304	0.02%	大買/大賣/
2021/04/19	120.5	67.69	106	67.36	68.00	14.5	313,097	0.00%	大買/大賣/
2021/04/16	164.1	62.14	155	61.83	63.30	9.1	312,672	0.00%	大買/大賣/
2021/04/15	134	59.45	131.3	59.56	59.00	2.8	316,287	0.00%	大買/大賣/
2021/04/14	232	57.99	177	58.28	59.90	55	324,475	0.02%	大買/大賣/
2021/04/13	203	56.53	161	56.20	56.90	42	323,391	0.01%	大買/大賣/
2021/04/12	106	54.70	186.3	53.69	55.00	-80.3	325,158	-0.02%	大買/大賣/
2021/04/09	227	50.47	234	50.76	50.00	-7	327,887	0.00%	大買/大賣/
2021/04/08	86	51.63	250.1	51.75	52.30	-164.1	328,861	-0.05%	大賣/鉅額交易
2021/04/07	119.1	49.92	152	49.97	50.50	-32.9	330,502	-0.01%	大買/大賣/
2021/04/06	186	48.66	179	48.53	49.50	7	339,217	0.00%	大買/大賣/
2021/04/01	182.5	47.66	217	47.54	47.90	-34.5	334,420	-0.01%	大買/大賣/
2021/03/31	200.5	45.72	164.3	45.86	45.50	36.2	335,169	0.01%	大買/大賣/
2021/03/30	73	44.22	39	43.87	43.80	34	332,613	0.01%
2021/03/29	94.5	43.83	72	43.63	43.80	22.5	334,642	0.01%
2021/03/26	213	42.95	107	42.90	43.05	106	338,151	0.03%	大買/大賣/鉅額交易
2021/03/25	77	42.39	21.2	42.03	41.70	55.8	342,399	0.02%
2021/03/24	158	43.34	36	43.20	43.70	122	344,151	0.04%	大買/鉅額交易
2021/03/23	132	44.77	237.1	45.97	42.75	-105.1	341,620	-0.03%	大買/大賣/鉅額交易
2021/03/22	186	45.37	195.2	45.13	45.85	-9.2	335,637	0.00%	大買/大賣/
2021/03/19	136	41.99	104	41.69	41.70	32	335,053	0.01%	大買/大賣/
2021/03/18	92	41.16	56	40.82	41.65	36	336,025	0.01%
2021/03/17	67	40.07	64	40.09	40.10	3	338,081	0.00%
2021/03/16	52	39.65	150	39.87	39.60	-98	340,095	-0.03%	大賣/
2021/03/15	120.1	39.79	166	39.48	40.00	-46	343,638	-0.01%	大買/大賣/
2021/03/12	144	38.92	131	39.09	38.80	13	346,068	0.00%	大買/大賣/
2021/03/11	54	38.84	66	39.05	38.15	-12	345,247	0.00%
2021/03/10	132	38.29	137	38.28	38.05	-5	343,580	0.00%	大買/大賣/
2021/03/09	130	38.19	108	38.33	38.40	22	342,793	0.01%	大買/大賣/
2021/03/08	37	38.05	57.1	38.04	37.35	-20.1	342,626	-0.01%
2021/03/05	28	37.63	14	37.45	37.30	14	343,254	0.00%
2021/03/04	23	37.38	37	37.49	37.30	-14	344,270	0.00%
2021/03/03	70	37.42	70.3	37.16	38.05	-0.3	345,435	0.00%
2021/03/02	76.2	37.59	62.2	38.51	36.50	14	347,418	0.00%
2021/02/26	101	37.51	54	37.63	37.95	47	346,878	0.01%	大買/
2021/02/25	28	37.62	35	37.61	37.65	-7	346,065	0.00%
2021/02/24	103.4	37.47	35	38.25	36.75	68.4	346,653	0.02%	大買/
2021/02/23	130	39.29	109	39.31	38.35	21	345,278	0.01%	大買/大賣/
2021/02/22	124.5	39.24	211	39.28	39.40	-86.5	343,575	-0.03%	大買/大賣/
2021/02/19	55	37.06	23	37.57	36.85	32	341,444	0.01%
2021/02/18	209	37.76	133	37.84	37.45	76	340,564	0.02%	大買/大賣/
2021/02/17	33	35.39	69	35.11	36.70	-36	334,836	-0.01%
2021/02/05	23	33.87	32	33.97	33.70	-9	333,779	0.00%
2021/02/04	18	33.83	11	33.86	33.95	7	333,977	0.00%
2021/02/03	157	34.80	222	34.15	33.55	-65	335,365	-0.02%	大買/大賣/
2021/02/02	105	33.49	73	33.64	34.10	32	334,637	0.01%	大買/
2021/02/01	119	31.54	135	31.07	31.20	-16	332,819	0.00%	大買/大賣/
2021/01/29	52	32.16	61	31.72	31.20	-9	331,287	0.00%
2021/01/28	68	33.01	57	33.38	33.20	11	329,188	0.00%
2021/01/27	104	32.77	67	32.74	32.45	37	326,737	0.01%	大買/
2021/01/26	54	34.36	100	33.90	33.65	-46	324,290	-0.01%
2021/01/25	176	35.91	160.5	35.82	35.35	15.5	321,731	0.00%	大買/大賣/
2021/01/22	158	33.81	182	33.87	35.00	-24	317,020	-0.01%	大買/大賣/
2021/01/21	181	32.23	163	32.18	32.10	18	311,919	0.01%	大買/大賣/
2021/01/20	152	31.34	149.5	31.27	30.45	2.5	307,578	0.00%	大買/大賣/
2021/01/19	137.3	33.47	180	33.95	32.00	-42.7	301,961	-0.01%	大買/大賣/
2021/01/18	210	33.47	163	33.18	34.00	47	298,582	0.02%	大買/大賣/
2021/01/15	215.4	35.32	325	35.50	34.25	-109.6	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	248	38.77	117	38.50	38.05	131	282,872	0.05%	大買/大賣/鉅額交易
2021/01/13	170	38.23	174	38.21	37.45	-4	277,868	0.00%	大買/大賣/
2021/01/12	174.2	40.23	103.5	40.93	38.55	70.7	271,214	0.03%	大買/大賣/
2021/01/11	324.5	42.07	224	41.85	42.65	100.5	263,335	0.04%	大買/大賣/
2021/01/08	159	39.19	224.1	39.29	40.30	-65.1	258,827	-0.03%	大買/大賣/
2021/01/07	319.1	39.83	293.2	38.94	38.45	26	251,081	0.01%	大買/大賣/
2021/01/06	181	44.48	210.5	44.44	42.55	-29.5	239,427	-0.01%	大買/大賣/
2021/01/05	217.1	44.76	235	44.30	45.50	-17.9	232,855	-0.01%	大買/大賣/
2021/01/04	210.2	43.69	184	43.70	44.75	26.2	225,311	0.01%	大買/大賣/
2020/12/31	196	39.62	131	39.38	40.70	65	217,707	0.03%	大買/大賣/
2020/12/30	92	38.00	124	37.83	38.20	-32	211,301	-0.02%	大賣/
2020/12/29	251	38.49	247.3	38.60	38.35	3.7	206,347	0.00%	大買/大賣/
2020/12/28	31	35.32	35	35.69	36.75	-4	193,655	0.00%
2020/12/25	226	33.13	108	33.04	33.45	118	191,484	0.06%	大買/大賣/鉅額交易
2020/12/24	41	31.42	56	31.35	31.00	-15	186,562	-0.01%
2020/12/23	66	30.29	213	30.01	30.70	-147	184,624	-0.08%	大賣/鉅額交易
2020/12/22	96	31.87	161	31.74	30.20	-65	182,936	-0.04%	大賣/
2020/12/21	286	32.18	278.2	32.13	32.55	7.8	178,077	0.00%	大買/大賣/
2020/12/18	296	30.65	300.8	30.58	30.60	-4.8	174,642	0.00%	大買/大賣/
2020/12/17	51	29.60	64	29.61	29.50	-13	169,195	-0.01%
2020/12/16	59	29.53	80	29.27	29.65	-21	168,328	-0.01%
2020/12/15	228	29.68	266	29.61	28.65	-38	165,748	-0.02%	大買/大賣/
2020/12/14	320	28.46	150	28.47	29.45	170	161,575	0.11%	大買/大賣/鉅額交易
2020/12/11	147.4	27.69	351	27.62	27.15	-203.6	159,719	-0.13%	大買/大賣/鉅額交易
2020/12/10	238.1	28.86	171	28.74	28.90	67	156,348	0.04%	大買/大賣/
2020/12/09	285	27.91	249.2	27.87	28.50	35.8	157,119	0.02%	大買/大賣/
2020/12/08	335	25.86	338.2	25.92	26.65	-3.2	154,716	0.00%	大買/大賣/
2020/12/07	24	24.58	51	24.48	24.25	-27	149,613	-0.02%
2020/12/04	121	24.76	51	24.40	24.20	70	148,675	0.05%	大買/
2020/12/03	25	24.90	24.6	24.85	24.75	0.4	148,725	0.00%
2020/12/02	74	24.72	72	24.60	24.65	2	150,359	0.00%
2020/12/01	47.1	24.16	194	24.13	24.30	-146.9	149,880	-0.10%	大賣/鉅額交易
2020/11/30	42	25.10	49	25.18	24.70	-7	148,944	0.00%
2020/11/27	40	24.88	69.1	24.63	25.10	-29.1	147,374	-0.02%
2020/11/26	152	24.49	55	24.36	24.65	97	146,402	0.07%	大買/
2020/11/25	108.2	23.92	110	23.93	23.85	-1.8	145,358	0.00%	大買/大賣/
2020/11/24	69	23.38	111	23.60	23.15	-42	142,622	-0.03%	大賣/
2020/11/23	101	23.24	18	23.18	23.45	83	141,379	0.06%	大買/
2020/11/20	28	22.47	43	21.99	22.55	-15	141,017	-0.01%
2020/11/19	80	22.03	51.6	22.23	21.95	28.4	142,743	0.02%
2020/11/18	190	21.76	111	21.92	22.50	79	140,647	0.06%	大買/大賣/
2020/11/17	116	20.71	17	20.84	21.10	99	137,819	0.07%	大買/
2020/11/16	104	20.30	28	20.34	20.50	76	138,620	0.05%	大買/
2020/11/13	108	20.24	49	20.34	20.10	59	139,438	0.04%	大買/
2020/11/12	6	19.56	12	19.32	19.50	-6	138,375	0.00%
2020/11/11	42	20.03	96	19.74	20.20	-54	138,779	-0.04%
2020/11/10	91	20.93	83	20.79	19.95	8	137,101	0.01%
2020/11/09	101	21.39	112	21.64	21.70	-11	131,851	-0.01%	大買/大賣/
2020/11/06	2	20.20	133	19.98	20.35	-131	128,364	-0.10%	大賣/鉅額交易
2020/11/05	49	19.84	29	19.84	19.80	20	127,834	0.02%
2020/11/04	25	19.48	0	0.00	19.80	25	126,762	0.02%
2020/11/03	5	19.12	80	19.18	19.25	-75	125,533	-0.06%
2020/11/02	175	19.07	11	19.34	19.20	164	124,190	0.13%	大買/鉅額交易
2020/10/30	60	19.05	160	19.00	18.90	-100	121,735	-0.08%	大賣/
2020/10/29	114	18.65	4	18.76	18.95	110	119,885	0.09%	大買/鉅額交易
2020/10/28	71	19.85	129	19.45	18.80	-58	117,910	-0.05%	大賣/
2020/10/27	5	19.70	78	19.62	19.65	-73	115,403	-0.06%
2020/10/26	86	19.56	77.4	19.88	19.80	8.6	113,934	0.01%
2020/10/23	123	18.10	71	18.61	18.60	52	109,416	0.05%	大買/
2020/10/22	53	17.90	151	17.70	17.90	-98	106,951	-0.09%	大賣/
2020/10/21	7	17.91	2	18.00	17.85	5	106,336	0.00%
2020/10/20	0	0.00	17	17.94	17.95	-17	105,733	-0.02%
2020/10/19	28	17.93	14	17.81	17.85	14	104,644	0.01%
2020/10/16	64	17.84	16	17.82	17.65	48	103,316	0.05%
2020/10/15	6	17.28	4	17.46	17.50	2	101,167	0.00%
2020/10/14	119	16.99	12	16.85	17.15	107	99,905	0.11%	大買/鉅額交易
2020/10/13	46	16.95	67	16.80	17.00	-21	98,781	-0.02%
2020/10/12	24	16.64	173	16.35	16.30	-149	96,201	-0.15%	大賣/鉅額交易
2020/10/08	27	16.49	0	0.00	16.65	27	95,101	0.03%
2020/10/07	2	16.65	5	16.70	16.65	-3	94,341	0.00%
2020/10/06	2	16.30	25	16.30	16.45	-23	93,537	-0.02%
2020/10/05	88	16.22	18	16.22	16.45	70	92,554	0.08%
2020/09/30	1	15.50	2	15.50	15.85	-1	90,775	0.00%
2020/09/29	102	15.67	0	0.00	15.45	102	89,783	0.11%	大買/鉅額交易
2020/09/28	2	15.45	14	15.34	15.55	-12	88,723	-0.01%
2020/09/25	40	15.16	26	15.23	15.40	14	88,039	0.02%
2020/09/24	1	14.85	119	15.00	14.80	-118	85,793	-0.14%	大賣/鉅額交易
2020/09/23	15	15.28	66	15.07	15.20	-51	83,579	-0.06%
2020/09/22	11	15.81	11	15.78	15.80	0	79,654	0.00%
2020/09/21	3	15.73	4	15.75	15.80	-1	78,597	0.00%
2020/09/18	9	16.09	2	15.95	16.05	7	77,335	0.01%
2020/09/17	38	16.12	12	16.08	16.10	26	76,254	0.03%
2020/09/16	45	15.85	45	15.96	16.10	0	74,588	0.00%
2020/09/15	27	16.64	44	16.76	16.90	-17	71,108	-0.02%
2020/09/14	78	17.06	66	17.05	16.50	12	69,318	0.02%
2020/09/11	295	19.19	214	18.07	17.70	81	64,199	0.13%	大買/大賣/
2020/09/10	61	19.11	74	19.15	19.05	-13	60,379	-0.02%
2020/09/09	70	18.72	46	18.98	19.00	24	59,235	0.04%
2020/09/08	11	18.72	85	18.72	18.70	-74	57,847	-0.13%
2020/09/07	227	19.25	90	19.63	18.80	137	55,986	0.24%	大買/鉅額交易
2020/09/04	60	18.19	92	18.06	18.80	-32	52,869	-0.06%
2020/09/03	36	18.12	15.3	18.07	18.20	20.7	51,321	0.04%
2020/09/02	35	17.49	61	17.35	17.60	-26	49,450	-0.05%
2020/09/01	162	17.13	141	17.07	17.20	21	48,390	0.04%	大買/大賣/
2020/08/31	30	17.39	12	17.37	17.40	18	46,838	0.04%
2020/08/28	35	16.36	12	16.23	16.35	23	43,576	0.05%
2020/08/27	5	16.31	65	16.30	16.25	-60	42,409	-0.14%
2020/08/26	11	16.33	24	16.39	16.45	-13	41,223	-0.03%
2020/08/25	153	16.12	106	15.96	16.30	47	39,046	0.12%	大買/大賣/
2020/08/24	10	15.30	1	15.25	15.20	9	34,943	0.03%
2020/08/21	45	15.33	25	15.20	15.20	20	34,183	0.06%
2020/08/20	33	14.97	19	15.13	15.00	14	32,488	0.04%
2020/08/19	25	15.69	14	15.28	15.40	11	29,075	0.04%
2020/08/18	42	15.07	12	15.11	15.20	30	26,709	0.11%
2020/08/17	24	14.36	36	14.68	14.90	-12	23,874	-0.05%
2020/08/14	137	13.51	122	13.49	13.55	15	21,723	0.07%	大買/大賣/
2020/08/11	6	12.43	0	0.00	12.45	6	18,327	0.03%
2020/08/10	5	12.10	5	11.80	12.50	0	16,859	0.00%
2020/08/07	0	0.00	1	11.45	11.40	-1	15,756	-0.01%
2020/07/15	0	0.00	3	10.85	10.85	-3	16,399	-0.02%
2020/07/14	4	10.65	0	0.00	10.70	4	16,443	0.02%
2020/07/10	0	0.00	0	10.80	10.75	0	16,836	0.00%
2020/07/06	0	0.00	3	11.15	11.15	-3	16,800	-0.02%
2020/06/22	2	10.90	0	0.00	10.75	2	16,764	0.01%
2020/06/19	4	10.83	0	0.00	10.80	4	16,841	0.02%
2020/06/12	3	10.60	3	10.85	10.85	0	17,087	0.00%
2020/06/09	0	0.00	50	11.45	11.30	-50	17,670	-0.28%
2020/06/05	0.5	11.35	3.2	11.38	11.40	-2.7	17,760	-0.01%
2020/06/02	1	11.20	0	0.00	11.25	1	17,855	0.01%
2020/06/01	2	11.30	0	0.00	11.20	2	18,068	0.01%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	1	11.05	0	0.00	10.90	1	17,750	0.01%
2020/05/25	10	10.73	0	0.00	10.75	10	17,480	0.06%
2020/05/22	34	10.90	0	0.00	10.75	34	17,500	0.19%
2020/05/21	10	11.00	3	11.00	11.00	7	17,444	0.04%
2020/05/15	5	10.40	0	0.00	10.45	5	16,581	0.03%
2020/05/11	2	10.75	0	0.00	10.75	2	16,641	0.01%
2020/05/06	1	10.55	0	0.00	10.55	1	16,635	0.01%
2020/05/05	0	0.00	40	10.55	10.65	-40	16,636	-0.24%
2020/05/04	3	10.65	0	0.00	10.75	3	16,637	0.02%
2020/04/30	1	11.00	6	11.08	11.10	-5	16,615	-0.03%
2020/04/29	3	10.60	3	10.85	10.70	0	16,169	0.00%
2020/04/27	2	10.15	2	10.25	10.20	0	16,250	0.00%
2020/04/23	0	0.00	3	10.05	10.05	-3	16,292	-0.02%
2020/04/22	1	9.86	0	0.00	9.88	1	16,290	0.01%
2020/04/21	3	10.10	3	10.00	9.88	0	16,366	0.00%
2020/04/17	3	10.32	6	10.21	10.25	-3	16,085	-0.02%
2020/04/16	0	0.00	3	10.23	10.30	-3	16,326	-0.02%
2020/04/15	3	10.35	4	10.54	10.35	-1	16,298	-0.01%
2020/04/09	21	10.05	4	10.09	10.25	17	16,548	0.10%
2020/04/08	18	9.65	0	0.00	9.66	18	16,231	0.11%
2020/04/07	5	9.28	0	0.00	9.26	5	16,073	0.03%
2020/03/26	0	0.00	18	9.64	9.67	-18	15,138	-0.12%
2020/03/24	1	9.50	0	0.00	9.44	1	14,981	0.01%
2020/03/19	0	9.14	0	0.00	9.20	0	14,834	0.00%
2020/03/16	3	10.20	0	0.00	9.86	3	14,019	0.02%
2020/03/13	3	10.15	3	10.50	10.45	0	13,652	0.00%
2020/03/12	0	0.00	5	11.30	11.10	-5	13,317	-0.04%
2020/03/10	1	11.70	5	11.50	11.70	-4	13,299	-0.03%
2020/03/05	0	0.00	3	11.65	11.85	-3	12,641	-0.02%
2020/03/02	3	11.40	0	0.00	11.40	3	12,380	0.02%
2020/02/27	3	11.55	0	0.00	11.55	3	12,396	0.02%
2020/02/24	4	11.60	0	0.00	11.55	4	12,302	0.03%
2020/02/10	1	11.55	4	11.50	11.50	-3	12,262	-0.02%
2020/02/05	0	0.00	3	11.65	11.70	-3	13,176	-0.02%
2020/02/04	0	0.00	2	11.58	11.60	-2	13,085	-0.02%
2020/02/03	3	11.40	0	0.00	11.45	3	13,083	0.02%
2020/01/30	3	12.10	0	0.00	11.80	3	13,347	0.02%
2020/01/20	0	0.00	1	13.10	12.95	-1	13,050	-0.01%
2020/01/17	0	0.00	1	13.05	13.00	-1	13,144	-0.01%
2020/01/14	0	0.00	3	13.20	13.20	-3	13,241	-0.02%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/07	0	0.00	15	13.00	12.90	-15	12,458	-0.12%
2020/01/06	0	0.00	2	13.05	13.00	-2	12,401	-0.02%
2020/01/03	2	12.80	1	12.80	13.00	1	12,096	0.01%
2020/01/02	1	12.75	3	12.65	12.70	-2	11,649	-0.02%
2019/12/31	0	0.00	1	12.40	12.40	-1	11,463	-0.01%
2019/12/27	1	12.55	0	0.00	12.50	1	11,556	0.01%
2019/12/20	3	12.45	0	0.00	12.40	3	11,969	0.03%
2019/12/18	0	0.00	3	12.65	12.65	-3	11,984	-0.03%
2019/12/16	5	12.40	0	0.00	12.45	5	11,701	0.04%
2019/12/13	0	0.00	0.3	12.40	12.40	-0.3	11,696	0.00%
2019/12/10	0	0.00	5	12.25	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	3	12.30	12.20	-3	11,742	-0.03%
2019/12/06	0	0.00	2	12.30	12.25	-2	11,693	-0.02%
2019/12/05	0	0.00	10	12.30	12.35	-10	11,600	-0.09%
2019/11/18	0	0.00	3	12.45	12.50	-3	10,589	-0.03%
2019/11/15	0	0.00	5	12.40	12.45	-5	10,659	-0.05%
2019/11/14	3	12.40	0	0.00	12.35	3	10,800	0.03%
2019/11/11	0	0.00	1	12.70	12.70	-1	11,327	-0.01%
2019/11/07	10	12.75	0	0.00	12.65	10	11,364	0.09%
2019/11/06	0	0.00	3	12.70	12.80	-3	11,286	-0.03%
2019/11/05	3	12.40	0	0.00	12.65	3	11,154	0.03%
2019/11/04	0	0.00	3	12.80	12.80	-3	10,738	-0.03%
2019/11/01	1	12.60	0	0.00	12.50	1	10,651	0.01%
2019/10/31	3	12.60	0	0.00	12.50	3	11,116	0.03%
2019/10/30	3	12.55	0	0.00	12.60	3	11,159	0.03%
2019/10/29	6	12.90	0	0.00	12.70	6	10,954	0.05%
2019/10/28	3	13.10	65	13.10	13.05	-62	11,109	-0.56%
2019/10/25	3	13.15	15	13.24	13.20	-12	11,122	-0.11%
2019/10/24	3	13.10	0	0.00	13.10	3	11,016	0.03%
2019/10/21	2	13.25	3	13.20	13.25	-1	11,346	-0.01%
2019/10/18	0	0.00	3	13.20	13.15	-3	12,024	-0.02%
2019/10/17	0	0.00	3	13.10	13.10	-3	12,137	-0.02%
2019/10/16	1	13.00	0	0.00	13.00	1	12,308	0.01%
2019/10/04	4	12.71	0	0.00	12.75	4	12,291	0.03%
2019/10/03	5	12.80	0	0.00	12.70	5	12,315	0.04%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/09/23	3	13.20	0	0.00	13.15	3	13,010	0.02%
2019/09/17	15	12.98	0	0.00	13.05	15	13,234	0.11%
2019/09/02	60	12.86	0	0.00	12.85	60	12,927	0.46%
2019/08/28	0	0.00	5	12.70	12.75	-5	12,884	-0.04%
2019/08/27	5	12.65	0	0.00	12.65	5	12,898	0.04%
2019/08/23	0	0.00	3	12.85	12.90	-3	12,875	-0.02%
2019/08/22	0	0.00	3	12.70	12.70	-3	12,850	-0.02%
2019/08/19	3	12.55	0	0.00	12.45	3	12,849	0.02%
2019/08/16	3	12.45	0	0.00	12.65	3	12,780	0.02%
2019/08/13	3	13.20	0	0.00	13.10	3	12,140	0.02%
2019/08/12	0	0.00	0.2	13.35	13.35	-0.2	12,134	0.00%
2019/08/07	3	13.25	0	0.00	13.35	3	12,144	0.02%
2019/08/05	0	0.00	11	13.30	13.40	-11	11,987	-0.09%
2019/08/02	2	13.40	0	0.00	13.40	2	12,013	0.02%
2019/07/31	0	0.00	0.1	14.30	14.40	-0.1	11,636	0.00%
2019/07/30	0	0.00	56	14.34	14.25	-56	11,591	-0.48%
2019/07/25	0	0.00	3.1	14.10	14.10	-3.1	11,566	-0.03%
2019/07/22	0	0.00	1	14.00	14.15	-1	11,146	-0.01%
2019/07/19	0	0.00	2	13.65	13.65	-2	10,570	-0.02%
2019/07/15	5	13.05	0	0.00	13.35	5	11,357	0.04%
2019/07/11	11	13.50	0	0.00	13.40	11	11,655	0.09%
2019/07/08	5	13.20	1	13.30	13.30	4	12,318	0.03%
2019/07/04	2	13.50	0.5	13.40	13.50	1.5	11,989	0.01%
2019/07/03	0	0.00	8	13.35	13.40	-8	11,851	-0.07%
2019/07/02	0	0.00	8	13.25	13.30	-8	11,767	-0.07%
2019/07/01	0	0.00	3	12.90	13.10	-3	11,539	-0.03%
2019/06/28	12	12.52	12	12.45	12.45	0	11,211	0.00%
2019/06/26	8	12.60	0	0.00	12.60	8	11,197	0.07%
2019/06/25	15	12.48	0	0.00	12.50	15	11,164	0.13%
2019/06/24	22	12.53	1	12.35	12.50	21	11,265	0.19%
2019/06/21	0	0.00	3	12.45	12.45	-3	11,358	-0.03%
2019/06/14	0	0.00	5	12.05	12.05	-5	11,264	-0.04%
2019/06/12	0	0.00	18	12.00	12.05	-18	11,397	-0.16%
2019/06/11	0	0.00	10	12.00	12.05	-10	11,463	-0.09%
2019/06/06	0	0.00	7	11.95	11.95	-7	11,392	-0.06%
2019/06/04	0	0.00	35	11.90	12.00	-35	11,425	-0.31%
2019/05/23	4	11.99	0	0.00	11.95	4	12,022	0.03%
2019/05/20	3	12.10	0	0.00	12.05	3	12,246	0.02%
2019/05/14	0	0.00	1	12.35	12.35	-1	12,283	-0.01%
2019/05/09	5	12.64	0	0.00	12.60	5	12,018	0.04%
2019/05/08	2	12.60	2	13.00	12.95	0	11,830	0.00%
2019/05/07	18	13.11	0	0.00	13.00	18	11,647	0.15%
2019/05/02	3	13.68	0	0.00	13.75	3	10,789	0.03%
2019/04/26	10	13.30	1	13.25	13.30	9	10,284	0.09%
2019/04/25	0	0.00	5	13.30	13.40	-5	10,233	-0.05%
2019/04/22	0	0.00	2	13.30	13.30	-2	9,816	-0.02%
2019/04/19	0	0.00	2	12.95	12.95	-2	9,401	-0.02%
2019/04/17	1	12.65	6	12.70	12.70	-5	8,847	-0.06%
2019/04/16	9	12.77	5	12.70	12.65	4	8,641	0.05%
2019/04/15	0	0.00	6	12.55	12.60	-6	8,450	-0.07%
2019/04/12	0	0.00	8	12.18	12.20	-8	8,059	-0.10%
2019/04/03	0	0.00	3	11.95	12.00	-3	7,930	-0.04%
2019/04/01	27	11.85	10	11.85	11.85	17	7,937	0.21%
2019/03/29	0	0.00	5	11.90	11.95	-5	7,863	-0.06%
2019/03/28	10	11.70	0	0.00	11.70	10	8,008	0.12%
2019/03/26	6	11.85	0	0.00	11.85	6	8,036	0.07%
2019/03/25	6	12.03	0	0.00	11.90	6	7,976	0.08%
2019/03/22	0.8	12.15	0	0.00	12.25	0.8	8,072	0.01%
2019/03/20	0	0.00	7	12.15	12.15	-7	8,494	-0.08%
2019/03/15	0	0.00	9	12.20	12.20	-9	8,818	-0.10%
2019/03/08	0	0.00	6	12.15	12.15	-6	10,064	-0.06%
2019/02/25	8	12.25	3	12.30	12.25	5	11,552	0.04%
2019/02/21	20	12.20	3	12.20	12.25	17	11,478	0.15%
2019/02/18	1	11.90	0	0.00	11.85	1	11,257	0.01%
2019/02/15	0	0.00	3	12.00	11.85	-3	11,419	-0.03%
2019/02/13	6	11.83	0	0.00	11.85	6	11,295	0.05%
2019/02/11	5	11.95	0	0.00	11.95	5	11,325	0.04%
2019/01/30	0	0.00	0.3	12.00	11.95	-0.3	11,311	0.00%
2019/01/15	0	0.00	3	12.00	12.10	-3	12,229	-0.02%
2019/01/14	3	11.75	0	0.00	11.75	3	12,224	0.02%
2019/01/11	0	0.00	3	12.10	11.95	-3	12,302	-0.02%
2019/01/09	0	0.00	3	12.05	12.05	-3	12,471	-0.02%
2019/01/07	3	11.80	0	0.00	11.95	3	12,443	0.02%
2018/12/27	0	0.00	3	12.00	12.00	-3	12,791	-0.02%
2018/12/25	6	11.80	0	0.00	11.85	6	12,773	0.05%
2018/12/24	3	12.15	0	0.00	12.15	3	12,676	0.02%
2018/12/19	0	0.00	5	12.55	12.55	-5	12,524	-0.04%
2018/12/18	2	12.50	13	12.70	12.50	-11	12,435	-0.09%
2018/12/17	18	12.45	3	12.82	12.85	15	12,300	0.12%
2018/12/12	0	0.00	8	12.10	12.15	-8	11,644	-0.07%
2018/12/11	5	12.15	0	0.00	12.05	5	11,561	0.04%
2018/12/10	5	11.83	0	0.00	11.80	5	11,391	0.04%
2018/12/05	0	0.00	5	12.10	12.20	-5	11,076	-0.05%
2018/12/04	0	0.00	5	12.21	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	25	11.97	11.95	-25	10,609	-0.24%
2018/11/30	13	11.77	0	0.00	11.65	13	10,062	0.13%
2018/11/29	0	0.00	8	12.05	12.00	-8	9,059	-0.09%
2018/11/28	15	11.94	0	0.00	12.15	15	8,833	0.17%
2018/11/27	13	11.75	0	0.00	11.75	13	8,377	0.16%
2018/11/23	0	0.00	1.1	11.55	11.45	-1.1	8,107	-0.01%
2018/11/22	1	11.75	0	0.00	11.60	1	8,228	0.01%
2018/11/19	4	11.66	0	0.00	11.70	4	8,201	0.05%
2018/11/15	5	11.73	0	0.00	11.70	5	8,162	0.06%
2018/11/12	5	11.40	0	0.00	11.35	5	8,004	0.06%
2018/10/12	1	11.70	0	0.00	11.70	1	7,777	0.01%
2018/10/11	0	0.00	165	11.65	11.55	-165	7,688	-2.15%	大賣/鉅額交易
2018/10/05	0	0.00	2	12.50	12.45	-2	7,348	-0.03%
2018/10/01	0	0.00	85	13.06	13.05	-85	7,518	-1.13%
2018/09/13	0	0.00	0.1	12.40	12.35	-0.1	8,809	0.00%
2018/09/07	0	0.00	5	12.30	12.35	-5	8,996	-0.06%
2018/08/29	1	13.00	0	0.00	13.00	1	9,103	0.01%
2018/08/17	0	0.00	3	13.20	13.00	-3	9,325	-0.03%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/09	0	0.00	5	14.20	14.20	-5	10,151	-0.05%
2018/08/08	2	14.20	0	0.00	14.15	2	10,192	0.02%
2018/08/06	5	14.30	2	14.45	14.40	3	10,217	0.03%
2018/08/03	0	0.00	3	13.95	14.00	-3	10,098	-0.03%
2018/08/01	0	0.00	2	14.15	14.15	-2	10,196	-0.02%
2018/07/30	150	13.86	0	0.00	13.75	150	10,216	1.47%	大買/鉅額交易
2018/07/27	6	13.75	1	13.75	13.80	5	10,222	0.05%
2018/07/26	20	13.54	0	0.00	13.60	20	10,251	0.20%
2018/07/25	80	13.48	0	0.00	13.45	80	10,353	0.77%
2018/07/24	1	13.45	0	0.00	13.55	1	10,704	0.01%
2018/07/23	4	13.26	0	0.00	13.30	4	10,814	0.04%
2018/07/17	2	13.15	0	0.00	13.20	2	11,352	0.02%
2018/07/12	1	12.90	0	0.00	12.90	1	11,588	0.01%
2018/07/06	0	0.00	5	12.95	12.85	-5	11,718	-0.04%
2018/07/04	0	0.00	50	13.05	13.10	-50	11,759	-0.43%
2018/07/03	0	0.00	10	13.15	13.20	-10	11,842	-0.08%
2018/07/02	2	13.40	0	0.00	13.35	2	11,812	0.02%
2018/06/28	0	0.00	10	12.90	12.95	-10	11,482	-0.09%
2018/06/26	2	13.30	5	13.30	13.30	-3	11,309	-0.03%
2018/06/25	1	14.00	0	0.00	13.80	1	11,240	0.01%
2018/06/21	2	14.30	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%
2018/06/19	1	14.60	0	0.00	14.55	1	11,403	0.01%
2018/06/11	2	14.65	0	0.00	14.65	2	12,648	0.02%
2018/06/08	4	14.79	0	0.00	14.80	4	12,606	0.03%
2018/06/05	1	14.95	0	0.00	15.00	1	13,099	0.01%
2018/06/04	0	0.00	3	14.95	14.95	-3	13,119	-0.02%
2018/05/31	3	14.70	0	0.00	14.85	3	13,396	0.02%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/29	2	15.20	0	0.00	15.05	2	13,537	0.01%
2018/05/23	3	15.35	0	0.00	15.25	3	13,882	0.02%
2018/05/22	0	0.00	9	15.67	15.40	-9	13,950	-0.06%
2018/05/15	0	0.00	1	14.85	14.80	-1	14,406	-0.01%
2018/05/08	0	0.00	20	15.05	15.05	-20	15,796	-0.13%
2018/05/07	20	15.20	0	0.00	14.95	20	15,977	0.13%
2018/05/03	1	14.95	0	0.00	15.00	1	15,982	0.01%
2018/04/30	0	0.00	3	14.80	15.10	-3	16,509	-0.02%
2018/04/27	5	14.27	0	0.00	14.30	5	16,687	0.03%
2018/04/26	1	14.40	0	0.00	14.20	1	17,170	0.01%
2018/04/25	0	0.00	0.3	14.35	14.30	-0.3	17,237	0.00%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/16	4	14.98	0	0.00	14.90	4	19,295	0.02%
2018/04/13	0	0.00	0.1	15.05	15.05	-0.1	19,558	0.00%
2018/04/12	12	15.01	0.4	15.00	15.00	11.6	20,260	0.06%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/03/30	2	15.10	0.1	15.10	15.10	1.9	29,003	0.01%
2018/03/29	3	15.05	0.1	15.10	15.05	2.9	29,102	0.01%
2018/03/28	4	15.15	0	0.00	15.10	4	29,124	0.01%
2018/03/27	3	15.40	0	0.00	15.30	3	29,139	0.01%
2018/03/26	6	15.20	0	0.00	15.20	6	29,356	0.02%
2018/03/23	3	15.30	0	0.00	15.40	3	29,609	0.01%
2018/03/19	0	0.00	3	15.85	16.20	-3	29,292	-0.01%
2018/03/14	25	15.65	5	15.67	15.70	20	29,378	0.07%
2018/03/12	0	0.00	5	15.74	15.85	-5	31,022	-0.02%
2018/03/09	0.9	15.45	28	15.43	15.45	-27.1	31,322	-0.09%
2018/03/06	6	15.13	0	0.00	15.05	6	32,372	0.02%
2018/03/05	2	15.40	0	0.00	15.20	2	32,372	0.01%
2018/03/02	3	15.60	0	0.00	15.55	3	32,368	0.01%
2018/03/01	5	15.90	3	15.80	15.90	2	32,670	0.01%
2018/02/27	2	15.55	0	0.00	15.45	2	32,580	0.01%
2018/02/21	13	15.48	0	0.00	15.50	13	32,819	0.04%
2018/02/12	22	15.18	0	0.00	15.10	22	32,807	0.07%
2018/02/06	0	0.00	15	15.68	15.30	-15	33,097	-0.05%
2018/02/05	0	0.00	1.1	16.41	16.45	-1.1	32,631	0.00%
2018/02/02	1	16.90	5	16.85	16.80	-4	32,616	-0.01%
2018/02/01	1	17.15	0	0.00	17.15	1	32,782	0.00%
2018/01/30	1	17.20	0	0.00	17.20	1	33,901	0.00%
2018/01/24	15	17.43	0	0.00	17.60	15	34,671	0.04%
2018/01/22	0	0.00	2	17.55	17.50	-2	34,772	-0.01%
2018/01/19	1	18.15	0	0.00	18.05	1	34,455	0.00%
2018/01/18	0	0.00	2	18.00	18.10	-2	34,640	-0.01%
2018/01/12	1	17.75	0	0.00	18.00	1	36,139	0.00%
2018/01/09	0	0.00	15	18.27	18.20	-15	35,609	-0.04%
2018/01/08	0	0.00	20	18.43	18.40	-20	35,487	-0.06%
2018/01/05	62	18.59	23	18.52	18.70	39	35,212	0.11%
2018/01/04	0	0.00	5	17.63	18.15	-5	32,858	-0.02%
2018/01/03	32	18.12	34	18.15	17.70	-2	31,810	-0.01%
2018/01/02	33	17.76	0	0.00	17.95	33	29,691	0.11%