長榮 (2603)-統一-松江券商分點個股進出

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
199.0
漲跌
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－統一-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-松江券商分點個股進出
統一-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	82.1	195.88	4.2	196.67	199.00	77.9	52,569	0.15%
2024/06/13	17.2	193.86	1.4	198.13	192.50	15.8	52,816	0.03%
2024/06/12	187.4	191.47	45	190.33	191.50	142.4	53,870	0.26%	大買/鉅額交易
2024/06/11	216.9	198.86	23	200.35	197.50	193.9	53,483	0.36%	大買/鉅額交易
2024/06/07	24	218.67	5	217.90	218.00	19	52,523	0.04%
2024/06/06	20	219.38	29.1	220.52	222.00	-9.1	52,489	-0.02%
2024/06/05	38	217.92	53.1	217.97	217.00	-15.1	52,243	-0.03%
2024/06/04	23.1	211.33	0	0.00	211.00	23.1	52,542	0.04%
2024/06/03	12	215.04	26.1	215.56	215.50	-14.1	52,649	-0.03%
2024/05/31	13.4	220.84	10.4	215.62	210.50	3	52,398	0.01%
2024/05/30	4.1	219.29	7.5	217.66	218.50	-3.4	51,869	-0.01%
2024/05/29	7	226.05	11	221.55	218.00	-4	52,114	-0.01%
2024/05/28	17.1	224.53	13	224.81	218.50	4.1	51,670	0.01%
2024/05/27	18.1	221.91	19	223.21	223.00	-0.9	51,350	0.00%
2024/05/24	8.1	217.39	13.2	218.53	219.50	-5.1	50,090	-0.01%
2024/05/23	6.2	209.03	26	209.85	209.00	-19.8	49,140	-0.04%
2024/05/22	45.1	207.85	20	209.65	209.00	25.1	49,158	0.05%
2024/05/21	32	207.30	11	208.86	208.00	21	49,412	0.04%
2024/05/20	8	214.38	16.2	217.16	212.50	-8.1	49,147	-0.02%
2024/05/17	43.2	213.65	44	217.01	210.50	-0.9	48,508	0.00%
2024/05/16	36	212.33	33.8	211.48	217.00	2.2	47,681	0.00%
2024/05/15	37.4	205.75	27.1	204.75	203.50	10.3	46,711	0.02%
2024/05/14	32.1	214.52	165	215.83	215.00	-132.9	45,871	-0.29%	大賣/鉅額交易
2024/05/13	72.2	206.62	87.6	206.51	205.50	-15.5	43,337	-0.04%
2024/05/10	42.2	189.72	65.3	189.89	193.50	-23.1	41,355	-0.06%
2024/05/09	9.5	177.79	15.3	179.07	177.50	-5.8	39,949	-0.01%
2024/05/08	36.5	175.01	18	172.78	172.50	18.5	39,204	0.05%
2024/05/07	27.2	180.75	18.1	183.75	178.00	9.1	38,428	0.02%
2024/05/06	7	181.29	4	181.50	180.50	3	38,171	0.01%
2024/05/03	20.1	180.90	19	180.97	180.00	1.1	38,082	0.00%
2024/05/02	22.1	185.40	8	183.00	181.50	14.1	37,955	0.04%
2024/04/30	12.1	187.33	11	188.18	189.50	1.1	37,605	0.00%
2024/04/29	10	191.65	24.8	191.10	191.50	-14.8	37,284	-0.04%
2024/04/26	29	185.71	13.4	186.04	187.00	15.6	36,888	0.04%
2024/04/25	0	179.00	3.3	180.31	181.00	-3.2	36,262	-0.01%
2024/04/24	7.1	177.19	20.1	179.52	180.00	-13.1	36,522	-0.04%
2024/04/23	7.2	174.63	2	173.50	173.50	5.2	36,537	0.01%
2024/04/22	16.1	177.96	20.2	179.74	174.00	-4.1	36,681	-0.01%
2024/04/19	5	172.50	29.5	174.83	172.50	-24.5	36,159	-0.07%
2024/04/18	29.1	168.66	1	168.50	168.00	28.1	36,032	0.08%
2024/04/17	4.3	170.77	7.4	171.95	170.50	-3.1	36,093	-0.01%
2024/04/16	20	171.10	4	172.50	170.50	16	36,505	0.04%
2024/04/15	15	174.53	9.1	179.60	178.00	6	37,006	0.02%
2024/04/12	6	175.75	9	175.22	176.50	-3	37,086	-0.01%
2024/04/11	3	171.33	20.5	174.25	175.00	-17.5	37,542	-0.05%
2024/04/10	12.2	170.68	1.6	170.39	169.00	10.6	38,445	0.03%
2024/04/09	3.1	171.12	18.2	171.42	171.00	-15.2	39,073	-0.04%
2024/04/08	27.1	165.69	2.1	166.52	168.00	25	39,673	0.06%
2024/04/03	38	165.51	1.2	166.17	165.00	36.9	39,600	0.09%
2024/04/02	32.3	164.72	3.1	164.17	165.50	29.2	39,719	0.07%
2024/04/01	19.2	168.80	4	169.50	167.50	15.2	39,542	0.04%
2024/03/29	4.2	172.29	5	175.00	172.00	-0.8	39,509	0.00%
2024/03/28	11	172.50	9	173.72	176.00	2	39,026	0.01%
2024/03/27	4	174.50	9.2	174.07	175.50	-5.2	38,886	-0.01%
2024/03/26	6.2	170.35	5.1	170.99	171.50	1.1	39,666	0.00%
2024/03/25	10	171.00	22.1	173.28	173.50	-12.1	40,019	-0.03%
2024/03/22	12.2	170.45	10.1	168.78	170.00	2.1	40,849	0.01%
2024/03/21	9.8	177.30	8.1	179.13	175.00	1.7	41,611	0.00%
2024/03/20	25.2	178.46	48.1	183.23	176.00	-22.9	41,532	-0.06%
2024/03/19	4.1	168.47	49	172.36	177.00	-45	40,415	-0.11%
2024/03/18	48.2	164.03	48.8	163.06	164.50	-0.6	39,780	0.00%
2024/03/15	79.8	167.52	56	168.29	166.50	23.8	40,039	0.06%
2024/03/14	11.3	183.20	13	184.23	183.50	-1.7	38,795	0.00%
2024/03/13	2.1	191.50	5.3	192.35	191.00	-3.2	38,018	-0.01%
2024/03/12	3.1	182.62	12.2	182.13	187.50	-9.1	37,317	-0.02%
2024/03/11	3	179.67	4.1	181.59	180.00	-1.1	36,896	0.00%
2024/03/08	10.1	180.49	21.2	181.80	179.50	-11.1	36,775	-0.03%
2024/03/07	3	176.00	7.4	176.24	177.50	-4.4	36,257	-0.01%
2024/03/06	11.1	171.27	0	0.00	171.50	11.1	35,864	0.03%
2024/03/05	4	175.74	18.5	173.99	173.50	-14.4	35,697	-0.04%
2024/03/04	24	167.52	23	168.46	172.00	1	35,258	0.00%
2024/03/01	20	165.05	19	165.45	165.00	1	34,722	0.00%
2024/02/29	2	165.45	5.9	165.44	165.50	-3.8	34,435	-0.01%
2024/02/27	5	160.20	3	159.83	159.50	2	33,938	0.01%
2024/02/26	15	159.33	4	159.50	160.00	11	33,830	0.03%
2024/02/23	5	160.40	6	161.50	159.50	-1	33,829	0.00%
2024/02/22	0	0.00	36.3	160.26	162.50	-36.3	33,543	-0.11%
2024/02/21	1	157.00	28.4	156.95	155.00	-27.4	32,882	-0.08%
2024/02/20	0	0.00	17.2	152.76	153.50	-17.2	32,583	-0.05%
2024/02/19	1	148.00	0	0.00	149.00	1	32,553	0.00%
2024/02/16	1	149.00	45	150.17	148.00	-44	32,785	-0.13%
2024/02/15	108.2	147.56	11	147.64	149.00	97.2	33,361	0.29%	大買/
2024/02/05	4.1	150.75	4.8	152.33	152.00	-0.8	33,037	0.00%
2024/02/02	12.2	151.76	2	151.00	150.00	10.2	32,998	0.03%
2024/02/01	8.1	155.01	69.1	156.01	157.00	-61	32,542	-0.19%
2024/01/31	7	150.64	5	150.00	150.50	2	32,117	0.01%
2024/01/30	5	151.50	0.2	152.50	151.50	4.8	32,035	0.01%
2024/01/29	5	150.50	0	0.00	151.50	5	32,167	0.02%
2024/01/26	7.1	151.57	0	0.00	151.00	7.1	32,157	0.02%
2024/01/25	12.2	151.95	2	152.25	151.50	10.2	32,011	0.03%
2024/01/24	20.2	154.76	4.3	155.59	153.50	16	31,874	0.05%
2024/01/23	19.3	154.92	1.2	153.17	152.50	18.1	31,848	0.06%
2024/01/22	5.2	149.60	1	151.50	152.50	4.2	31,840	0.01%
2024/01/19	9	156.11	12	154.75	155.00	-3	31,526	-0.01%
2024/01/18	5	155.70	25.2	156.95	158.00	-20.2	31,319	-0.06%
2024/01/17	10.3	151.32	3	152.00	152.50	7.3	30,863	0.02%
2024/01/16	18.5	156.14	11.3	154.87	153.50	7.3	30,351	0.02%
2024/01/15	7	157.36	9.1	159.44	158.50	-2.1	29,887	-0.01%
2024/01/12	13.1	154.28	97.1	155.01	156.50	-84	29,552	-0.28%
2024/01/11	16	150.38	0	0.00	149.00	16	28,933	0.06%
2024/01/10	19.2	148.42	20	150.00	148.00	-0.9	28,833	0.00%
2024/01/09	23.2	151.35	3	152.33	151.50	20.2	28,159	0.07%
2024/01/08	15	160.13	24.2	161.33	160.50	-9.2	27,201	-0.03%
2024/01/05	44	161.82	49.2	162.10	162.50	-5.2	26,660	-0.02%
2024/01/04	105	161.92	116.6	161.55	161.00	-11.6	26,027	-0.04%	大買/大賣/
2024/01/03	69	154.25	88.5	154.43	155.00	-19.5	25,080	-0.08%
2024/01/02	88	151.79	151.1	149.75	151.00	-63.1	24,376	-0.26%	大賣/
2023/12/29	1	143.00	5	143.30	143.50	-4	23,571	-0.02%
2023/12/28	2.3	143.24	3	144.50	143.00	-0.8	23,503	0.00%
2023/12/27	0	0.00	13.6	149.06	147.00	-13.6	23,295	-0.06%
2023/12/26	7	145.43	51.3	145.92	146.50	-44.3	23,118	-0.19%
2023/12/25	49.5	143.08	20.1	142.90	142.00	29.4	22,603	0.13%
2023/12/22	2	151.50	6.4	150.99	153.00	-4.4	21,338	-0.02%
2023/12/21	52.2	150.90	110.5	150.10	152.00	-58.4	20,511	-0.28%	大賣/
2023/12/20	7	146.43	111	146.26	148.00	-104	19,284	-0.54%	大賣/鉅額交易
2023/12/19	10	145.75	128.5	144.83	147.00	-118.4	18,551	-0.64%	大賣/鉅額交易
2023/12/18	8	139.93	100.7	141.52	141.50	-92.7	17,480	-0.53%
2023/12/15	6.1	133.25	86.1	133.24	134.00	-80.1	16,324	-0.49%
2023/12/14	0.1	128.50	18	129.28	129.00	-18	15,980	-0.11%
2023/12/13	1.1	127.05	20	129.13	129.50	-19	16,287	-0.12%
2023/12/12	9	126.33	121	125.68	129.00	-112	17,166	-0.65%	大賣/鉅額交易
2023/12/11	2	120.50	62	120.62	122.00	-60	16,528	-0.36%
2023/12/08	0	0.00	144.4	117.03	118.50	-144.4	16,123	-0.90%	大賣/鉅額交易
2023/12/07	0	0.00	10	116.50	115.50	-10	16,004	-0.06%
2023/12/06	14	117.89	95.1	116.71	117.00	-81.1	16,028	-0.51%
2023/12/05	3	116.67	65	117.90	117.50	-62	15,952	-0.39%
2023/12/04	0	0.00	34	118.09	118.50	-34	15,627	-0.22%
2023/12/01	0.1	114.00	49	114.27	114.50	-48.9	15,074	-0.32%
2023/11/30	1.1	112.95	0	0.00	112.00	1.1	15,019	0.01%
2023/11/28	0	0.00	15	113.83	114.00	-15	14,999	-0.10%
2023/11/27	0.2	113.50	4	113.75	113.50	-3.8	14,933	-0.03%
2023/11/24	0.1	112.50	6	112.83	113.00	-5.9	14,895	-0.04%
2023/11/22	20	112.25	13	112.19	112.00	7	14,926	0.05%
2023/11/21	2	113.50	4	113.50	113.50	-2	14,894	-0.01%
2023/11/20	1	114.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	0.1	116.00	10	115.90	115.00	-9.9	14,806	-0.07%
2023/11/16	3.1	116.95	39	116.50	117.00	-35.9	14,770	-0.24%
2023/11/15	15	114.97	75.2	114.12	115.50	-60.2	14,653	-0.41%
2023/11/14	10	115.05	15.6	114.33	114.00	-5.6	15,129	-0.04%
2023/11/13	1	108.50	8	109.38	108.50	-7	14,642	-0.05%
2023/11/10	0.1	108.00	4	109.00	109.00	-3.9	14,845	-0.03%
2023/11/09	0.3	108.50	38	109.29	109.00	-37.7	14,856	-0.25%
2023/11/08	25	107.60	0	0.00	107.50	25	15,081	0.17%
2023/11/07	0	0.00	18	109.00	108.50	-18	15,173	-0.12%
2023/11/06	39	109.26	4	109.13	109.00	35	15,305	0.23%
2023/11/03	7	112.93	13	112.38	113.00	-6	15,267	-0.04%
2023/11/02	1.2	110.42	19	110.16	110.50	-17.8	15,404	-0.12%
2023/11/01	6	109.00	16	108.59	109.00	-10	15,818	-0.06%
2023/10/31	6.1	107.83	8	108.06	107.50	-1.9	16,245	-0.01%
2023/10/30	13	108.35	13	108.96	110.00	0	16,294	0.00%
2023/10/27	0	0.00	4	107.38	108.00	-4	16,352	-0.02%
2023/10/26	0	0.00	1	106.00	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	1	105.50	105.50	-1	17,495	-0.01%
2023/10/24	5	103.80	2	105.00	105.00	3	17,749	0.02%
2023/10/20	7	102.57	2	103.00	103.50	5	18,343	0.03%
2023/10/19	2	103.25	3	103.50	103.50	-1	18,547	-0.01%
2023/10/18	9.1	102.57	0	0.00	102.50	9.1	18,937	0.05%
2023/10/17	6	103.33	3	103.00	103.00	3	19,151	0.02%
2023/10/16	11	103.27	45	103.04	104.00	-34	19,727	-0.17%
2023/10/13	17	105.09	0.2	105.00	105.00	16.8	20,186	0.08%
2023/10/12	12.2	103.53	0	0.00	106.00	12.2	20,497	0.06%
2023/10/11	49.3	104.64	14	104.86	103.50	35.3	20,907	0.17%
2023/10/06	16.2	111.28	0	0.00	111.00	16.2	21,333	0.08%
2023/10/05	1	112.50	40	112.50	112.00	-39	21,800	-0.18%
2023/10/04	19.1	109.66	0	0.00	110.00	19.1	22,082	0.09%
2023/10/03	18.1	111.61	0	0.00	110.50	18.1	22,392	0.08%
2023/10/02	34.2	113.45	0	0.00	113.50	34.2	22,820	0.15%
2023/09/28	16	116.16	10	116.00	116.00	6	23,131	0.03%
2023/09/27	12	115.83	8	115.00	116.00	4	24,267	0.02%
2023/09/26	5	115.00	0	0.00	115.50	5	27,344	0.02%
2023/09/25	14	114.68	2.1	114.55	116.00	11.9	28,400	0.04%
2023/09/22	37.1	114.80	14	114.54	114.50	23.1	30,676	0.08%
2023/09/21	16.1	115.62	16	115.06	115.50	0.1	32,343	0.00%
2023/09/20	10	117.10	3	117.83	117.50	7	32,854	0.02%
2023/09/19	16	114.91	23	115.26	116.00	-7	33,020	-0.02%
2023/09/18	84.1	117.90	57	117.14	117.00	27.1	33,391	0.08%
2023/09/15	78	117.88	7.1	117.44	118.50	70.9	33,494	0.21%
2023/09/14	0	109.00	11	108.41	109.50	-11	32,626	-0.03%
2023/09/13	10.1	106.50	5	106.50	106.50	5.1	32,821	0.02%
2023/09/12	8	106.38	5	106.00	106.50	3	33,615	0.01%
2023/09/11	10.1	106.00	7	105.50	106.50	3.1	33,978	0.01%
2023/09/07	12	106.92	0	0.00	107.00	12	34,795	0.03%
2023/09/06	19	107.29	0	107.50	107.00	19	35,038	0.05%
2023/09/05	0	107.50	2	107.75	108.50	-2	35,164	-0.01%
2023/09/04	2.1	106.48	5	107.10	107.50	-2.9	35,576	-0.01%
2023/09/01	0.1	105.50	3	105.50	105.50	-2.9	35,625	-0.01%
2023/08/31	0	106.00	0	0.00	106.50	0	35,862	0.00%
2023/08/30	11	105.95	0	0.00	105.50	11	36,167	0.03%
2023/08/29	1	105.50	8	105.50	105.50	-7	36,398	-0.02%
2023/08/28	1	104.50	0	0.00	105.00	1	36,584	0.00%
2023/08/25	1.2	106.04	2	106.25	105.50	-0.8	36,830	0.00%
2023/08/24	3.1	106.00	3	106.00	106.00	0.1	37,012	0.00%
2023/08/23	1	106.50	1	106.50	106.50	0	37,332	0.00%
2023/08/22	8	106.19	12	106.46	106.50	-4	37,581	-0.01%
2023/08/21	14.1	105.25	4	106.00	105.00	10.1	37,731	0.03%
2023/08/18	34.5	108.19	46	108.14	107.00	-11.6	37,575	-0.03%
2023/08/17	1	105.00	0	0.00	106.00	1	36,942	0.00%
2023/08/16	6.4	104.64	2	104.75	104.00	4.4	36,917	0.01%
2023/08/15	4	106.38	13	106.00	106.00	-9	36,768	-0.02%
2023/08/14	11	107.41	10	106.75	106.50	1	36,783	0.00%
2023/08/11	2	106.75	72.2	106.86	108.00	-70.2	36,707	-0.19%
2023/08/10	0	107.00	35	105.97	107.00	-35	36,734	-0.10%
2023/08/08	10.1	106.70	12	106.96	107.50	-2	36,719	-0.01%
2023/08/07	10	105.85	4	105.13	106.50	6	36,651	0.02%
2023/08/04	2	107.50	5.3	108.20	109.00	-3.3	36,474	-0.01%
2023/08/02	1	103.51	3	104.50	105.00	-2	36,055	-0.01%
2023/08/01	3	104.00	50.1	104.50	105.50	-47.1	35,949	-0.13%
2023/07/31	11	106.14	251	103.50	104.00	-240	35,838	-0.67%	大賣/鉅額交易
2023/07/28	4	106.75	9.2	107.05	107.50	-5.2	35,459	-0.01%
2023/07/27	2	102.50	12	103.29	103.00	-10	35,471	-0.03%
2023/07/26	2.1	102.00	8.1	102.81	102.00	-6.1	35,888	-0.02%
2023/07/25	0	0.00	2	99.95	99.70	-2	35,577	-0.01%
2023/07/24	33.1	99.52	6	99.47	99.30	27.1	35,591	0.08%
2023/07/21	12	100.92	10	102.10	101.00	2	35,463	0.01%
2023/07/20	27	100.34	13.2	100.41	101.00	13.8	35,242	0.04%
2023/07/19	33.2	98.72	7.2	98.80	98.10	26	34,939	0.07%
2023/07/18	24	98.53	11	99.23	98.60	13	34,607	0.04%
2023/07/17	13	98.02	12.4	98.03	98.40	0.6	34,323	0.00%
2023/07/14	32.2	97.86	44	97.50	96.50	-11.8	34,205	-0.03%
2023/07/13	132.8	97.32	18	97.42	95.90	114.8	34,165	0.34%	大買/鉅額交易
2023/07/12	24.4	100.64	63.1	100.71	100.50	-38.7	33,790	-0.11%
2023/07/11	33.3	103.42	2	103.25	104.00	31.3	33,810	0.09%
2023/07/10	9.1	105.00	4	104.50	104.50	5.1	33,576	0.02%
2023/07/07	17	107.15	15	107.47	108.00	2	33,543	0.01%
2023/07/06	21	106.36	24.1	107.25	106.50	-3.1	33,027	-0.01%
2023/07/05	22	104.59	16.3	106.04	107.00	5.8	32,746	0.02%
2023/07/04	94.5	107.44	31.9	107.09	105.50	62.6	31,898	0.20%
2023/07/03	28	99.16	25.1	101.21	102.50	2.9	28,846	0.01%
2023/06/30	203	91.51	60.5	92.25	93.50	142.5	27,771	0.51%	大買/鉅額交易
2023/06/29	19.5	154.20	57.1	154.71	155.00	-37.5	25,531	-0.15%
2023/06/28	11.4	158.57	67	157.94	157.50	-55.7	23,792	-0.23%
2023/06/27	4	161.25	5	161.50	161.00	-1	23,207	0.00%
2023/06/26	5	159.20	10.4	159.28	160.00	-5.4	22,956	-0.02%
2023/06/21	2	160.00	4	160.50	158.00	-2	22,405	-0.01%
2023/06/20	10	162.75	7	163.43	162.50	3	22,028	0.01%
2023/06/19	4	163.88	6.5	162.69	162.00	-2.5	21,797	-0.01%
2023/06/16	5	165.20	16.2	164.79	166.00	-11.2	21,478	-0.05%
2023/06/15	0	0.00	4.9	162.00	162.00	-4.9	21,093	-0.02%
2023/06/14	3	160.00	11.3	161.19	161.50	-8.3	21,133	-0.04%
2023/06/13	1.3	155.60	18	156.50	157.00	-16.8	21,751	-0.08%
2023/06/12	1.2	153.98	2.1	154.93	155.50	-1	23,770	0.00%
2023/06/09	2.1	154.24	2	155.00	155.00	0.1	24,470	0.00%
2023/06/08	1.3	152.17	24.1	153.84	154.00	-22.8	24,993	-0.09%
2023/06/07	1.1	151.04	2	151.50	151.00	-0.9	25,857	0.00%
2023/06/06	0.1	151.50	0.2	151.50	151.50	-0.2	26,019	0.00%
2023/06/05	9.4	151.06	0	0.00	151.00	9.4	26,045	0.04%
2023/06/02	44	154.17	0.1	153.50	152.50	44	26,017	0.17%
2023/06/01	120.3	152.96	5	153.00	153.50	115.3	26,177	0.44%	大買/鉅額交易
2023/05/31	3	155.17	0	0.00	153.00	3	26,502	0.01%
2023/05/29	4	156.25	7.3	156.84	157.00	-3.3	26,666	-0.01%
2023/05/26	0	0.00	1.6	153.18	152.50	-1.6	26,727	-0.01%
2023/05/25	10.2	150.25	2	150.00	150.00	8.2	26,905	0.03%
2023/05/24	3.1	151.51	1	151.50	151.50	2.1	27,177	0.01%
2023/05/23	16.2	152.19	1	152.50	151.50	15.2	27,736	0.05%
2023/05/22	14	153.18	3.2	154.11	153.50	10.9	27,619	0.04%
2023/05/19	19	150.63	33	150.52	150.50	-14	27,430	-0.05%
2023/05/18	10.7	151.74	0	0.00	151.00	10.7	27,342	0.04%
2023/05/17	9.3	151.24	0	0.00	151.00	9.3	27,418	0.03%
2023/05/16	35.1	151.43	0	0.00	151.00	35.1	27,540	0.13%
2023/05/15	32.1	150.78	0	0.00	152.50	32.1	27,598	0.12%
2023/05/12	3	151.17	2	152.50	152.50	1	27,656	0.00%
2023/05/11	3	151.17	33	151.00	151.00	-30	27,729	-0.11%
2023/05/10	0	0.00	1.2	154.75	155.00	-1.2	27,613	0.00%
2023/05/09	12.1	150.80	0	0.00	151.00	12.1	27,411	0.04%
2023/05/08	16	150.72	3.2	150.98	151.00	12.9	27,731	0.05%
2023/05/05	1	151.00	200.1	151.44	151.50	-199	28,099	-0.71%	大賣/鉅額交易
2023/05/04	4	150.75	7	151.71	150.50	-3	28,367	-0.01%
2023/05/03	110.8	150.81	29	150.83	150.00	81.8	28,270	0.29%	大買/
2023/05/02	73.3	155.47	1	155.50	155.50	72.3	27,680	0.26%
2023/04/28	4.1	162.00	11	162.41	161.50	-7	27,264	-0.03%
2023/04/27	64.1	159.31	2	160.00	159.00	62.1	27,278	0.23%
2023/04/26	33	159.92	0	0.00	160.00	33	27,299	0.12%
2023/04/25	23	162.24	25	163.00	162.00	-2	27,227	-0.01%
2023/04/24	40	165.30	5	165.10	165.00	35	27,297	0.13%
2023/04/21	27	166.72	2	166.00	166.00	25	27,427	0.09%
2023/04/20	4	169.50	26.3	169.56	170.50	-22.3	27,297	-0.08%
2023/04/19	7.3	168.86	12.4	168.16	168.00	-5.1	27,522	-0.02%
2023/04/18	22.2	171.06	5	173.60	170.00	17.2	27,398	0.06%
2023/04/17	6	172.92	37	172.01	174.50	-31	27,159	-0.11%
2023/04/14	29.1	168.98	17	168.50	170.00	12.1	26,921	0.04%
2023/04/13	7	166.64	0	0.00	166.50	7	26,615	0.03%
2023/04/12	0	0.00	10	167.00	166.50	-10	26,726	-0.04%
2023/04/11	6	164.50	1	164.50	164.50	5	26,529	0.02%
2023/04/10	8	164.81	6	165.58	163.50	2	26,684	0.01%
2023/04/07	5.4	163.48	1	162.01	163.50	4.3	26,603	0.02%
2023/04/06	55.2	159.53	5.2	158.52	158.00	50	26,571	0.19%
2023/03/31	2.2	158.55	0.2	159.75	158.50	2	26,943	0.01%
2023/03/30	0	0.00	1.1	159.02	158.00	-1.1	27,792	0.00%
2023/03/29	4	159.50	0.1	160.00	158.50	4	28,237	0.01%
2023/03/28	3	160.83	1	160.50	160.50	2	28,697	0.01%
2023/03/27	3.1	158.01	3.1	158.69	161.00	-0.1	29,204	0.00%
2023/03/24	1.6	160.32	3	160.50	160.50	-1.5	30,143	0.00%
2023/03/23	29.2	159.33	21.1	159.29	159.50	8.1	30,253	0.03%
2023/03/22	13.1	161.31	0.1	162.50	161.50	13	30,188	0.04%
2023/03/21	35.1	161.61	2.2	160.70	160.50	32.8	30,206	0.11%
2023/03/20	12.2	162.67	14.1	163.75	162.00	-1.9	30,099	-0.01%
2023/03/17	23	161.04	18.1	160.56	162.00	4.9	29,846	0.02%
2023/03/16	61.1	160.14	45	162.48	159.50	16.1	29,571	0.05%
2023/03/15	118.1	173.16	91.2	175.05	167.00	26.9	28,621	0.09%	大買/
2023/03/14	103	166.80	137.8	167.57	171.00	-34.8	26,668	-0.13%	大買/大賣/
2023/03/13	3	167.52	10.1	169.30	170.50	-7.1	25,971	-0.03%
2023/03/10	18	163.61	21.2	166.97	165.00	-3.1	25,495	-0.01%
2023/03/09	0	0.00	4.4	163.55	164.50	-4.4	24,452	-0.02%
2023/03/08	3	162.00	17	161.29	161.00	-14	24,366	-0.06%
2023/03/07	2	163.00	3.1	164.63	166.00	-1.1	24,298	0.00%
2023/03/06	2	163.00	5.3	163.67	164.50	-3.3	24,396	-0.01%
2023/03/03	2	160.25	5.7	161.55	163.00	-3.7	24,567	-0.01%
2023/03/02	13	159.54	3	159.83	160.50	10	24,620	0.04%
2023/03/01	7	155.93	4	155.50	156.00	3	24,421	0.01%
2023/02/24	25	157.80	5	156.00	157.00	20	24,337	0.08%
2023/02/23	2	155.25	5	157.40	158.00	-3	24,160	-0.01%
2023/02/22	30	153.98	2	154.25	152.50	28	23,941	0.12%
2023/02/21	2	147.75	10	152.75	155.00	-8	23,692	-0.03%
2023/02/20	15.4	147.14	0	0.00	147.00	15.4	23,485	0.07%
2023/02/17	5.1	146.20	0	0.00	146.00	5.1	23,860	0.02%
2023/02/16	25	147.76	13	145.50	148.00	12	24,474	0.05%
2023/02/15	7	146.93	0.3	148.00	146.50	6.7	25,323	0.03%
2023/02/14	0.2	149.00	7	146.86	149.00	-6.8	25,695	-0.03%
2023/02/13	17.1	143.62	13	143.27	143.50	4.1	25,862	0.02%
2023/02/10	14.1	147.50	5	148.30	147.00	9.1	26,416	0.03%
2023/02/09	45.1	150.43	1	150.00	150.00	44.1	26,872	0.16%
2023/02/08	8.1	151.44	1	151.50	151.50	7.1	27,255	0.03%
2023/02/07	36	151.22	0	0.00	151.00	36	27,677	0.13%
2023/02/06	60	151.98	8	151.00	151.00	52	28,290	0.18%
2023/02/03	16	158.22	8	157.38	157.00	8	28,298	0.03%
2023/02/02	11	155.23	3	154.67	156.00	8	28,433	0.03%
2023/02/01	5	152.20	4	152.25	152.00	1	28,501	0.00%
2023/01/31	11.3	151.60	0	0.00	152.00	11.3	28,789	0.04%
2023/01/30	15.3	150.68	55	151.26	150.50	-39.7	29,351	-0.14%
2023/01/17	48	153.21	2	152.50	152.50	46	29,516	0.16%
2023/01/16	48.3	151.09	41.4	150.27	151.50	6.9	29,949	0.02%
2023/01/13	28.2	153.04	1	153.00	152.50	27.2	30,224	0.09%
2023/01/12	20.8	154.15	2.1	152.83	152.50	18.7	31,040	0.06%
2023/01/11	11	156.91	2	156.75	156.50	9	31,456	0.03%
2023/01/10	10.1	155.25	1	155.50	155.50	9.1	31,952	0.03%
2023/01/09	65.6	155.99	63	155.30	155.00	2.6	33,062	0.01%
2023/01/06	36	157.89	0	0.00	159.00	36	33,377	0.11%
2023/01/05	56.1	157.51	0.5	159.78	156.50	55.7	33,744	0.16%
2023/01/04	60.3	158.49	2	158.25	156.00	58.3	34,379	0.17%
2023/01/03	9.1	161.00	2	160.00	160.00	7.1	34,692	0.02%
2022/12/30	2.1	163.93	26	163.10	163.00	-23.9	34,774	-0.07%
2022/12/29	5	160.09	0	0.00	160.00	5	35,206	0.01%
2022/12/28	21.1	160.00	2.6	161.64	159.00	18.5	35,835	0.05%
2022/12/27	18.1	163.43	8	164.94	162.50	10.1	36,335	0.03%
2022/12/26	32.2	163.39	20	164.25	162.50	12.2	37,155	0.03%
2022/12/23	25	166.60	6	168.17	167.50	19	37,680	0.05%
2022/12/22	24.1	169.24	53	169.81	171.50	-28.9	37,869	-0.08%
2022/12/21	21	162.83	2.6	163.81	164.00	18.4	37,883	0.05%
2022/12/20	3	163.16	2	158.99	158.50	1	38,220	0.00%
2022/12/19	16	161.72	23	163.02	162.00	-7	38,917	-0.02%
2022/12/16	47	164.01	61	164.75	164.00	-14	39,083	-0.04%
2022/12/15	3	154.50	1	156.99	157.00	2	38,991	0.01%
2022/12/14	8	152.69	2	155.00	152.00	6	39,638	0.02%
2022/12/13	0	154.50	17	156.50	155.00	-17	40,008	-0.04%
2022/12/12	2.1	154.00	0.1	155.00	154.50	2	40,766	0.00%
2022/12/09	14	152.75	15	153.70	154.50	-1	41,625	0.00%
2022/12/08	6	150.25	7	151.00	151.00	-1	42,498	0.00%
2022/12/07	14	152.86	0.3	151.50	151.50	13.7	44,222	0.03%
2022/12/06	9	156.32	22	155.25	152.50	-13	44,704	-0.03%
2022/12/05	3	159.00	9.4	159.59	159.00	-6.4	45,493	-0.01%
2022/12/02	19.1	159.11	6.6	159.77	158.50	12.5	45,703	0.03%
2022/12/01	9.2	165.28	10	165.45	162.00	-0.8	46,812	0.00%
2022/11/30	18	162.47	2	163.00	163.00	16	46,930	0.03%
2022/11/29	17	159.47	18	157.92	161.00	-1	47,245	0.00%
2022/11/28	6	158.25	25	158.16	157.50	-19	47,987	-0.04%
2022/11/25	24	161.85	14.2	161.74	160.50	9.9	48,129	0.02%
2022/11/24	15.3	158.91	17.2	159.63	161.00	-1.9	48,659	0.00%
2022/11/23	4	152.75	8	153.81	153.50	-4	48,593	-0.01%
2022/11/22	2	150.00	0.4	150.00	150.50	1.6	48,960	0.00%
2022/11/21	5	148.60	7	148.36	147.50	-2	49,966	0.00%
2022/11/18	4	152.13	3	151.50	150.50	1	50,925	0.00%
2022/11/17	8	154.93	1	155.50	154.00	7	52,546	0.01%
2022/11/16	27	155.00	9	154.83	154.50	18	53,035	0.03%
2022/11/15	5	154.10	4	155.38	155.00	1	54,115	0.00%
2022/11/14	6	154.50	15	154.77	155.50	-9	55,197	-0.02%
2022/11/11	33	151.30	3.3	150.23	150.00	29.7	56,578	0.05%
2022/11/10	4	148.75	15	150.78	151.00	-11	57,418	-0.02%
2022/11/09	18	147.53	10	148.25	148.50	8	58,833	0.01%
2022/11/08	30	148.85	36.2	147.93	147.50	-6.2	59,257	-0.01%
2022/11/07	192	142.54	8.2	143.31	143.50	183.9	59,292	0.31%	大買/鉅額交易
2022/11/04	6	137.43	11.1	138.13	139.00	-5	59,938	-0.01%
2022/11/03	11.1	134.74	15	134.13	135.00	-4	60,344	-0.01%
2022/11/02	7	137.50	19.1	139.10	137.00	-12.1	61,818	-0.02%
2022/11/01	29	135.31	28	135.52	135.00	1	62,196	0.00%
2022/10/31	30.1	134.83	28	134.13	137.50	2.1	62,743	0.00%
2022/10/28	15.2	139.51	12	140.92	137.50	3.2	62,905	0.01%
2022/10/27	23.1	138.20	23	141.22	142.50	0.1	63,650	0.00%
2022/10/26	9	134.72	19.2	137.06	139.00	-10.2	64,661	-0.02%
2022/10/25	11	138.63	2	137.75	139.00	9	65,425	0.01%
2022/10/24	5	138.75	14.2	139.59	137.50	-9.2	66,456	-0.01%
2022/10/21	0.1	136.98	5	137.00	135.50	-4.9	67,585	-0.01%
2022/10/20	59.1	135.90	42	133.83	137.00	17.1	67,859	0.03%
2022/10/19	2	143.50	2.3	143.85	144.00	-0.3	68,054	0.00%
2022/10/18	9.1	142.37	48	142.69	141.00	-38.9	68,950	-0.06%
2022/10/17	44	139.13	17.7	140.45	140.00	26.3	69,802	0.04%
2022/10/14	33.3	149.83	37.2	149.84	152.50	-3.9	70,879	-0.01%
2022/10/13	26.6	147.86	22.2	148.30	144.50	4.4	71,431	0.01%
2022/10/12	64.4	151.13	56.4	149.70	147.00	8	73,758	0.01%
2022/10/11	6.6	155.41	6	155.50	156.00	0.6	74,873	0.00%
2022/10/07	6	155.75	8.8	155.58	155.50	-2.8	76,526	0.00%
2022/10/06	48.4	154.21	45.1	151.75	155.50	3.3	79,300	0.00%
2022/10/05	21.6	154.30	41.1	154.36	155.50	-19.5	80,642	-0.02%
2022/10/04	53.8	150.96	44.1	150.28	150.50	9.7	82,828	0.01%
2022/10/03	94.4	150.67	97.6	149.80	149.50	-3.2	84,746	0.00%
2022/09/30	53.6	142.08	42.8	143.50	146.00	10.8	89,404	0.01%
2022/09/29	34.1	147.71	60.9	146.98	144.00	-26.8	92,868	-0.03%
2022/09/28	79.3	145.80	58	147.97	144.00	21.3	95,013	0.02%
2022/09/27	135.2	150.59	166	151.26	153.50	-30.8	96,326	-0.03%	大買/大賣/
2022/09/26	127.5	147.43	137.7	147.96	145.50	-10.1	98,920	-0.01%	大買/大賣/
2022/09/23	28.8	159.42	37	159.62	158.00	-8.2	101,954	-0.01%
2022/09/22	74.9	158.08	65.4	159.56	156.00	9.5	103,290	0.01%
2022/09/21	100	169.96	103	168.66	166.50	-3	105,540	0.00%	大賣/
2022/09/20	21	170.90	40.8	170.70	172.50	-19.8	106,936	-0.02%
2022/09/19	38.1	176.68	41.1	175.97	169.00	-3	109,423	0.00%
2022/09/06	23.4	81.10	11	80.88	80.80	12.4	109,750	0.01%
2022/09/05	24.2	80.12	10	80.59	80.00	14.2	110,450	0.01%
2022/09/02	70.5	80.59	68.9	82.91	79.70	1.6	111,134	0.00%
2022/09/01	30.2	86.90	25	86.71	86.20	5.2	110,104	0.00%
2022/08/31	25	87.70	18	87.12	88.30	7	111,154	0.01%
2022/08/30	18	88.34	1	88.20	88.00	17	110,653	0.02%
2022/08/29	50.2	87.84	68	87.60	87.90	-17.8	110,637	-0.02%
2022/08/26	11	94.09	32	93.73	93.50	-21	110,403	-0.02%
2022/08/25	46.1	93.33	10	93.38	93.20	36.1	110,452	0.03%
2022/08/24	66.1	94.50	104	94.28	92.10	-37.9	110,843	-0.03%	大賣/
2022/08/23	5	95.36	201	95.59	95.10	-196	111,196	-0.18%	大賣/鉅額交易
2022/08/22	103.4	95.55	204	94.90	95.00	-100.6	111,536	-0.09%	大買/大賣/
2022/08/19	28	98.22	12	98.44	98.00	16	111,307	0.01%
2022/08/18	7.8	98.97	14.1	98.50	97.80	-6.3	111,482	-0.01%
2022/08/17	37	99.04	13.2	99.64	98.30	23.9	111,900	0.02%
2022/08/16	23.1	98.29	89	98.70	97.10	-65.9	112,179	-0.06%
2022/08/15	75.2	100.32	21	99.72	99.50	54.2	113,986	0.05%
2022/08/12	7	103.71	23	103.79	104.00	-16	113,201	-0.01%
2022/08/11	49	104.55	38.1	104.42	103.00	10.9	114,580	0.01%
2022/08/10	62	104.13	21	104.49	103.00	41	113,853	0.04%
2022/08/09	46.9	102.48	141	104.16	105.00	-94.1	113,610	-0.08%	大賣/
2022/08/08	96.1	98.78	99	100.08	101.00	-3	113,561	0.00%
2022/08/05	114.3	97.50	93	98.39	99.20	21.3	112,786	0.02%	大買/
2022/08/04	75.1	92.53	78	92.90	94.00	-3	112,735	0.00%
2022/08/03	55	93.93	38	93.14	93.20	17	113,100	0.02%
2022/08/02	164.1	93.60	28	93.59	93.30	136.1	114,082	0.12%	大買/鉅額交易
2022/08/01	25	95.62	28	95.95	96.60	-3	114,967	0.00%
2022/07/29	49	95.34	100.1	95.58	95.50	-51.1	116,058	-0.04%
2022/07/28	66	92.87	47	92.34	92.00	19	116,037	0.02%
2022/07/27	75	93.07	81	93.81	94.00	-6	116,797	-0.01%
2022/07/26	34.1	92.06	27	91.32	91.70	7.1	116,958	0.01%
2022/07/25	25.2	92.04	4	92.13	92.10	21.2	117,984	0.02%
2022/07/22	88.2	93.94	85	94.43	94.20	3.2	117,754	0.00%
2022/07/21	28.1	91.77	76.3	92.42	93.00	-48.2	117,727	-0.04%
2022/07/20	25.4	91.11	22	91.50	89.70	3.4	116,996	0.00%
2022/07/19	95	91.56	90	92.03	91.60	5	117,778	0.00%
2022/07/18	43	90.11	27	90.26	89.30	16	117,285	0.01%
2022/07/15	105	89.86	42.2	89.39	89.30	62.8	117,712	0.05%	大買/
2022/07/14	160	89.69	175	90.04	90.60	-15	118,086	-0.01%	大買/大賣/
2022/07/13	43	89.12	134.1	89.65	87.10	-91.1	117,449	-0.08%	大賣/
2022/07/12	152.2	87.07	52	86.24	86.10	100.2	116,723	0.09%	大買/
2022/07/11	60	92.66	45	93.14	92.30	15	115,616	0.01%
2022/07/08	143	93.31	136	93.49	92.70	7	115,425	0.01%	大買/大賣/
2022/07/07	89	86.99	95.1	87.80	88.40	-6.1	114,229	-0.01%
2022/07/06	101	87.50	115	87.11	85.80	-14	113,418	-0.01%	大買/大賣/
2022/07/05	138.1	85.68	144.7	86.76	87.70	-6.6	112,527	-0.01%	大買/大賣/
2022/07/04	66	80.92	60.2	81.48	82.50	5.8	110,875	0.01%
2022/07/01	84.1	83.14	161.1	82.93	79.80	-77	109,978	-0.07%	大賣/
2022/06/30	68.1	86.09	56.9	85.13	84.60	11.2	108,135	0.01%
2022/06/29	177.7	92.29	61.1	92.85	89.00	116.6	106,524	0.11%	大買/鉅額交易
2022/06/28	73.6	107.84	47	107.88	108.50	26.6	101,371	0.03%
2022/06/27	96.5	105.29	97.2	106.00	108.50	-0.7	97,932	0.00%
2022/06/24	61.4	99.49	53.2	99.30	98.70	8.2	96,001	0.01%
2022/06/23	75.4	98.40	165	100.27	96.10	-89.6	95,217	-0.09%	大賣/
2022/06/22	275.9	104.55	230.3	104.94	102.00	45.6	94,380	0.05%	大買/大賣/
2022/06/21	48	110.70	198.2	110.37	110.00	-150.2	91,420	-0.16%	大賣/鉅額交易
2022/06/20	167.1	111.65	241.2	112.59	109.50	-74.1	90,332	-0.08%	大買/大賣/
2022/06/17	34.2	119.63	65.7	119.33	119.50	-31.5	88,054	-0.04%
2022/06/16	145.8	122.90	140.9	122.24	119.50	4.9	87,782	0.01%	大買/大賣/
2022/06/15	31.4	129.17	3.5	130.50	128.00	27.9	87,290	0.03%
2022/06/14	43.3	129.64	88	129.21	131.50	-44.8	91,019	-0.05%
2022/06/13	54.3	131.86	69	133.38	130.50	-14.7	98,088	-0.02%
2022/06/10	52.2	138.91	30	138.18	139.00	22.2	101,235	0.02%
2022/06/09	37.9	140.49	10.2	140.61	140.00	27.8	103,838	0.03%
2022/06/08	6.2	145.06	4	145.75	145.50	2.2	105,150	0.00%
2022/06/07	2	144.50	13	144.50	144.50	-11	108,405	-0.01%
2022/06/06	12.5	146.02	26.2	145.58	143.50	-13.6	112,216	-0.01%
2022/06/02	10.2	144.99	22	144.41	144.50	-11.8	117,494	-0.01%
2022/06/01	8.1	142.93	19.2	142.54	144.50	-11.1	122,507	-0.01%
2022/05/31	92.4	141.41	43.7	143.65	140.50	48.7	128,602	0.04%
2022/05/30	25.2	144.48	12	144.54	144.00	13.2	130,969	0.01%
2022/05/27	36	143.67	18	143.56	144.50	18	133,139	0.01%
2022/05/26	35.3	142.98	11	142.59	142.00	24.3	135,923	0.02%
2022/05/25	22	142.30	10	143.55	143.00	12	137,580	0.01%
2022/05/24	38.1	143.49	12.1	144.14	142.00	26	140,648	0.02%
2022/05/23	39.4	143.32	63.2	143.65	144.00	-23.8	141,672	-0.02%
2022/05/20	58.1	136.48	19	135.82	135.00	39.1	143,505	0.03%
2022/05/19	55	133.44	24	133.29	136.00	31	146,445	0.02%
2022/05/18	12.3	137.55	3	137.83	137.50	9.3	147,550	0.01%
2022/05/17	30.1	136.22	21	135.76	135.50	9	148,465	0.01%
2022/05/16	50	138.45	30	138.55	137.50	20	148,528	0.01%
2022/05/13	7	143.21	7.2	143.28	143.50	-0.2	147,529	0.00%
2022/05/12	58	141.90	20	141.98	139.00	38	148,790	0.03%
2022/05/11	34.1	145.92	21	145.76	144.50	13.1	149,339	0.01%
2022/05/10	9.2	147.94	4	148.62	149.00	5.1	149,834	0.00%
2022/05/09	59	149.36	13	148.96	147.00	46	149,854	0.03%
2022/05/06	28.3	151.77	30	152.92	154.00	-1.7	151,677	0.00%
2022/05/05	29	152.10	26	151.94	152.50	3	151,966	0.00%
2022/05/04	53.2	151.62	44.2	151.11	151.50	8.9	151,229	0.01%
2022/05/03	7	145.29	6	145.67	146.50	1	151,034	0.00%
2022/04/29	22	143.77	56	144.28	145.00	-34	152,395	-0.02%
2022/04/28	29.1	140.10	26	141.40	138.00	3.1	153,466	0.00%
2022/04/27	26.1	136.32	9.2	136.77	140.00	16.9	153,629	0.01%
2022/04/26	25.2	140.50	13	140.27	139.00	12.2	154,336	0.01%
2022/04/25	81.2	140.67	12	140.42	139.50	69.2	154,956	0.04%
2022/04/22	6.1	145.78	6.1	147.16	147.50	0.1	154,411	0.00%
2022/04/21	4.2	145.90	22	146.00	145.50	-17.9	155,375	-0.01%
2022/04/20	20.2	143.22	17.2	143.23	143.50	3	155,690	0.00%
2022/04/19	8	141.31	25.3	141.72	141.50	-17.3	156,662	-0.01%
2022/04/18	49.3	138.50	44.2	139.46	138.00	5.1	157,249	0.00%
2022/04/15	3.2	139.48	57.5	140.49	141.50	-54.3	158,579	-0.03%
2022/04/14	50.3	139.78	19.4	140.78	138.00	30.9	159,052	0.02%
2022/04/13	10	137.95	43.1	138.80	140.00	-33.1	159,379	-0.02%
2022/04/12	48.1	133.48	38	133.00	134.50	10.1	158,970	0.01%
2022/04/11	28.2	137.06	30	136.68	136.00	-1.8	158,820	0.00%
2022/04/08	29.1	133.79	81.3	134.25	135.50	-52.2	160,447	-0.03%
2022/04/07	58	129.56	27	131.02	128.50	31	160,256	0.02%
2022/04/06	15.2	134.14	1	133.50	133.50	14.2	160,346	0.01%
2022/04/01	12	135.33	43.4	137.61	138.50	-31.4	161,153	-0.02%
2022/03/31	22	135.05	106.1	135.03	135.00	-84.1	160,612	-0.05%	大賣/
2022/03/30	23.2	135.02	13	135.12	135.00	10.2	160,879	0.01%
2022/03/29	6.6	135.88	13.3	135.56	135.00	-6.7	160,807	0.00%
2022/03/28	39	131.60	15.1	131.77	133.00	24	160,703	0.01%
2022/03/25	157.6	135.50	50	134.33	132.50	107.6	160,740	0.07%	大買/鉅額交易
2022/03/24	34.1	141.34	22	141.55	140.50	12.1	159,508	0.01%
2022/03/23	28.1	142.82	7	143.50	143.50	21.1	159,913	0.01%
2022/03/22	24.6	143.84	17.4	143.37	142.50	7.2	160,671	0.00%
2022/03/21	20.1	140.86	25.2	143.03	144.50	-5.1	161,414	0.00%
2022/03/18	113.4	141.33	58	141.61	141.00	55.4	162,524	0.03%	大買/
2022/03/17	289.1	143.09	217.5	143.90	146.50	71.6	161,352	0.04%	大買/大賣/
2022/03/16	234.9	149.34	126.2	151.55	143.00	108.7	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	136.1	160.71	34.1	162.10	158.00	102	152,784	0.07%	大買/鉅額交易
2022/03/14	84.2	164.48	153.1	164.32	164.50	-69	151,725	-0.05%	大賣/
2022/03/11	48.3	158.60	62	158.45	160.00	-13.7	152,733	-0.01%
2022/03/10	198	159.69	135	159.67	156.00	63	153,533	0.04%	大買/大賣/
2022/03/09	143	153.37	118.1	153.51	156.00	24.9	153,264	0.02%	大買/大賣/
2022/03/08	119	146.20	98.3	147.08	147.00	20.7	154,489	0.01%	大買/
2022/03/07	119	154.32	103.6	153.55	151.00	15.4	149,636	0.01%	大買/大賣/
2022/03/04	232.3	163.29	168.5	164.38	159.00	63.8	146,034	0.04%	大買/大賣/
2022/03/03	94.1	156.95	137.2	158.91	160.50	-43.1	141,629	-0.03%	大賣/
2022/03/02	57.1	151.93	60.1	152.09	151.50	-3	141,292	0.00%
2022/03/01	42.1	149.02	105.2	148.31	150.50	-63.1	141,164	-0.04%	大賣/
2022/02/25	37	145.04	45	145.27	143.50	-8	138,574	-0.01%
2022/02/24	92	142.50	85	142.67	141.50	7	137,892	0.01%
2022/02/23	40.1	146.25	55.5	145.92	145.00	-15.4	135,778	-0.01%
2022/02/22	149.3	141.79	111	142.31	142.50	38.3	135,360	0.03%	大買/大賣/
2022/02/21	82.5	146.01	194.4	145.86	147.00	-112	132,479	-0.08%	大賣/鉅額交易
2022/02/18	63.3	133.92	117.9	137.02	141.50	-54.6	130,913	-0.04%	大賣/
2022/02/17	15.1	133.83	27.2	135.41	133.50	-12.1	130,341	-0.01%
2022/02/16	14.1	133.99	20	133.95	133.50	-5.9	130,324	0.00%
2022/02/15	26.1	131.39	28.1	131.93	132.00	-2	131,615	0.00%
2022/02/14	97.6	132.65	58.2	131.89	130.00	39.5	135,142	0.03%
2022/02/11	72.4	132.90	55.1	133.08	131.50	17.3	135,823	0.01%
2022/02/10	23.1	131.97	70.3	130.91	132.00	-47.2	137,310	-0.03%
2022/02/09	50	131.23	36.2	131.14	129.00	13.8	141,333	0.01%
2022/02/08	75	127.50	95.2	128.69	129.00	-20.2	142,570	-0.01%
2022/02/07	51.5	119.84	71.5	119.99	124.00	-20	142,448	-0.01%
2022/01/26	9.1	113.11	18.7	113.23	113.00	-9.6	145,182	-0.01%
2022/01/25	41.1	111.38	35	112.49	110.00	6.1	146,927	0.00%
2022/01/24	49.7	114.00	36	113.47	115.00	13.7	147,622	0.01%
2022/01/21	53	118.36	5	118.10	115.50	48	148,843	0.03%
2022/01/20	8.1	123.07	27.2	123.08	124.00	-19.1	147,911	-0.01%
2022/01/19	60.5	123.74	9	124.33	122.50	51.5	148,513	0.03%
2022/01/18	18.5	126.72	28	127.23	127.00	-9.6	148,700	-0.01%
2022/01/17	40.2	128.08	16	127.53	127.00	24.2	150,741	0.02%
2022/01/14	43	126.85	65.2	128.44	132.00	-22.2	151,250	-0.01%
2022/01/13	43	127.65	35	126.43	126.00	8	150,441	0.01%
2022/01/12	120.4	130.77	59.1	129.64	128.50	61.2	150,664	0.04%	大買/
2022/01/11	30.1	134.97	5	135.30	134.00	25.1	150,372	0.02%
2022/01/10	116.5	138.53	34	137.44	136.50	82.5	153,323	0.05%	大買/
2022/01/07	87.2	141.59	73	141.90	140.50	14.2	153,391	0.01%
2022/01/06	110	142.16	82	143.11	143.00	28	155,682	0.02%	大買/
2022/01/05	32.1	141.04	37.3	142.16	141.00	-5.3	157,420	0.00%
2022/01/04	65	139.97	60.1	139.69	140.50	4.9	160,365	0.00%
2022/01/03	147.3	138.56	147.2	137.28	139.50	0.1	161,661	0.00%	大買/大賣/
2021/12/30	56.1	142.12	31.1	142.07	142.50	25	162,803	0.02%
2021/12/29	42.7	144.52	54	144.45	144.00	-11.3	165,151	-0.01%
2021/12/28	49.5	143.81	34	144.00	143.50	15.5	169,330	0.01%
2021/12/27	17	139.88	6	139.58	139.50	11	172,634	0.01%
2021/12/24	2	138.50	2	141.25	139.00	0	177,210	0.00%
2021/12/23	14	139.32	13	140.04	139.00	1	177,626	0.00%
2021/12/22	36.5	140.74	29	140.79	140.00	7.5	178,829	0.00%
2021/12/21	48	138.05	58	139.84	141.50	-10	180,705	-0.01%
2021/12/20	45.1	139.13	37.5	138.96	139.00	7.6	182,485	0.00%
2021/12/17	75.5	141.63	145	142.69	140.50	-69.5	184,112	-0.04%	大賣/
2021/12/16	94.6	140.52	41	140.34	141.00	53.6	183,615	0.03%
2021/12/15	47.1	136.90	54	135.43	138.00	-7	183,159	0.00%
2021/12/14	155.1	135.48	171.6	136.49	133.00	-16.5	183,106	-0.01%	大買/大賣/
2021/12/13	70.2	141.66	66	141.23	140.00	4.2	181,061	0.00%
2021/12/10	142.3	141.97	151.1	141.42	140.00	-8.8	182,663	0.00%	大買/大賣/
2021/12/09	50.2	144.81	88.3	143.41	146.00	-38.2	182,805	-0.02%
2021/12/08	109.1	145.79	114	146.54	143.50	-4.9	183,955	0.00%	大買/大賣/
2021/12/07	107	143.39	93.5	143.94	144.00	13.6	183,428	0.01%	大買/
2021/12/06	102.5	138.93	131	140.10	141.00	-28.5	181,188	-0.02%	大買/大賣/
2021/12/03	101	135.05	97	134.68	133.50	4	180,240	0.00%	大買/
2021/12/02	78.3	131.18	113.3	131.42	133.00	-35	181,513	-0.02%	大賣/
2021/12/01	4.7	124.53	14	124.71	124.50	-9.3	179,276	-0.01%
2021/11/30	18	123.78	77	123.79	124.50	-59	181,460	-0.03%
2021/11/29	72.3	120.74	46	121.61	120.00	26.3	182,714	0.01%
2021/11/26	114.2	120.30	60.6	123.08	118.50	53.5	184,621	0.03%	大買/
2021/11/25	32.2	124.30	40	124.31	124.50	-7.8	183,392	0.00%
2021/11/24	6	119.75	7	120.43	120.00	-1	181,941	0.00%
2021/11/23	21	120.88	19	120.87	119.50	2	182,953	0.00%
2021/11/22	27.1	119.13	40	119.78	119.50	-12.9	184,329	-0.01%
2021/11/19	35.3	119.28	18	118.67	117.00	17.3	185,580	0.01%
2021/11/18	15.1	119.61	26	119.69	119.00	-10.9	189,398	-0.01%
2021/11/17	36.2	117.39	53	116.62	117.00	-16.8	192,811	-0.01%
2021/11/16	79	116.57	135.5	117.18	119.50	-56.5	193,997	-0.03%	大賣/
2021/11/15	161.4	113.17	82.1	113.18	112.00	79.3	196,466	0.04%	大買/
2021/11/12	49.2	111.91	52.3	112.64	111.50	-3.2	199,268	0.00%
2021/11/11	142	116.53	140.6	116.82	109.50	1.4	198,947	0.00%	大買/大賣/
2021/11/10	69.7	122.13	121.1	122.76	120.00	-51.4	197,060	-0.03%	大賣/
2021/11/09	169.7	122.86	123.2	123.17	122.00	46.5	197,592	0.02%	大買/大賣/
2021/11/08	121.6	117.96	114.1	119.00	124.00	7.5	198,679	0.00%	大買/大賣/
2021/11/05	67	112.49	62.2	112.77	114.00	4.8	201,236	0.00%
2021/11/04	113.1	111.91	122.8	113.51	109.50	-9.7	204,910	0.00%	大買/大賣/
2021/11/03	142.3	111.31	114.1	110.95	112.00	28.2	206,410	0.01%	大買/大賣/
2021/11/02	78.5	105.49	138.6	104.99	105.00	-60.1	209,357	-0.03%	大賣/
2021/11/01	153.1	101.03	84	102.28	100.50	69.1	210,903	0.03%	大買/
2021/10/29	110.3	97.74	156.4	98.74	99.50	-46.1	213,497	-0.02%	大買/大賣/
2021/10/28	49	94.89	21.8	94.52	93.20	27.3	219,262	0.01%
2021/10/27	82.2	92.98	75	93.34	92.80	7.2	228,121	0.00%
2021/10/26	65	95.73	43	95.43	95.10	22	239,233	0.01%
2021/10/25	28.3	93.52	106	94.64	95.30	-77.7	246,483	-0.03%	大賣/
2021/10/22	103.8	90.03	55.3	90.08	89.20	48.5	254,186	0.02%	大買/
2021/10/21	36.6	92.84	22.4	93.29	92.20	14.3	260,530	0.01%
2021/10/20	56.4	92.16	86	92.92	91.40	-29.7	265,268	-0.01%
2021/10/19	114	93.23	120	93.33	91.70	-6	272,326	0.00%	大買/大賣/
2021/10/18	214.3	90.14	196	88.34	92.40	18.2	280,299	0.01%	大買/大賣/
2021/10/15	125	94.61	77	94.07	93.90	48	286,315	0.02%	大買/
2021/10/14	172.5	95.24	168	95.63	95.30	4.5	284,975	0.00%	大買/大賣/
2021/10/13	110.1	93.60	133	94.03	92.90	-22.9	281,702	-0.01%	大買/大賣/
2021/10/12	232.9	94.67	156.5	93.20	90.50	76.4	279,732	0.03%	大買/大賣/
2021/10/08	139	100.90	154	100.35	100.00	-15	276,342	-0.01%	大買/大賣/
2021/10/07	178.5	102.94	203.5	103.29	102.50	-25	276,157	-0.01%	大買/大賣/
2021/10/06	216.5	100.40	199	99.12	97.80	17.5	273,216	0.01%	大買/大賣/
2021/10/05	110.1	101.34	84	101.01	103.00	26.1	270,476	0.01%	大買/
2021/10/04	211.5	104.31	436	104.45	102.50	-224.5	266,654	-0.08%	大買/大賣/鉅額交易
2021/10/01	189.9	116.52	240.7	115.15	113.50	-50.8	262,828	-0.02%	大買/大賣/
2021/09/30	59	124.87	36	125.57	126.00	23	258,955	0.01%
2021/09/29	44.1	123.99	65	123.48	123.00	-20.9	266,397	-0.01%
2021/09/28	71.4	126.30	51	126.76	125.50	20.4	272,286	0.01%
2021/09/27	207.2	134.64	124	135.50	131.50	83.2	278,548	0.03%	大買/大賣/
2021/09/24	109	133.05	173.4	132.92	134.00	-64.4	277,910	-0.02%	大買/大賣/
2021/09/23	25	128.46	30	128.18	127.50	-5	276,862	0.00%
2021/09/22	100	125.14	85.3	124.66	125.00	14.8	278,003	0.01%
2021/09/17	126.2	127.47	42	127.69	128.00	84.2	278,093	0.03%	大買/
2021/09/16	11.1	124.23	26	124.92	124.00	-15	278,408	-0.01%
2021/09/15	74.1	122.98	68.7	122.72	124.50	5.4	279,439	0.00%
2021/09/14	238.4	127.26	139	128.55	123.50	99.4	279,133	0.04%	大買/大賣/
2021/09/13	172.6	134.77	167.3	134.01	132.00	5.3	278,137	0.00%	大買/大賣/
2021/09/10	90.2	129.81	112.3	130.79	133.50	-22.1	277,324	-0.01%	大賣/
2021/09/09	37	126.82	45	127.20	126.50	-8	276,395	0.00%
2021/09/08	96	127.06	115.3	126.85	126.00	-19.3	282,336	-0.01%	大賣/
2021/09/07	167.2	125.82	169.4	125.00	128.00	-2.2	296,157	0.00%	大買/大賣/
2021/09/06	77.6	122.21	70	120.79	118.00	7.6	300,566	0.00%
2021/09/03	84.6	126.79	66.3	124.94	125.50	18.4	306,502	0.01%
2021/09/02	68.4	127.61	106	128.84	129.50	-37.7	310,347	-0.01%	大賣/
2021/09/01	157.4	130.69	83	129.98	128.50	74.3	315,029	0.02%	大買/
2021/08/31	136.3	136.95	76	139.18	136.00	60.3	315,876	0.02%	大買/
2021/08/30	25.2	141.16	10	141.85	140.00	15.2	324,773	0.00%
2021/08/27	36.7	141.12	30	141.85	141.00	6.7	330,529	0.00%
2021/08/26	200.1	141.95	107.4	142.81	142.50	92.7	337,701	0.03%	大買/大賣/
2021/08/25	120	142.75	142	141.41	144.00	-22	346,126	-0.01%	大買/大賣/
2021/08/24	165.3	142.95	109	142.27	140.00	56.2	351,799	0.02%	大買/大賣/
2021/08/23	97.7	143.80	190.1	142.78	144.00	-92.4	356,981	-0.03%	大賣/
2021/08/20	134	132.06	126	131.59	132.50	8	363,044	0.00%	大買/大賣/
2021/08/19	100.1	133.72	94.1	133.69	128.00	6	368,882	0.00%
2021/08/18	108	129.06	135.6	131.62	136.00	-27.6	373,418	-0.01%	大買/大賣/
2021/08/17	45.5	130.57	32	130.94	126.50	13.5	379,697	0.00%
2021/08/16	65.2	131.64	76.2	132.61	130.50	-11.1	389,123	0.00%
2021/08/13	115.6	135.98	96.2	136.50	130.50	19.4	396,226	0.00%	大買/
2021/08/12	158.5	133.96	190.3	135.26	137.00	-31.8	405,746	-0.01%	大買/大賣/
2021/08/11	329	134.25	276.5	133.43	132.00	52.4	407,695	0.01%	大買/大賣/
2021/08/10	477	145.21	469.1	143.56	139.50	8	403,656	0.00%	大買/大賣/
2021/08/09	214.7	144.25	198	143.96	142.50	16.7	405,351	0.00%	大買/大賣/
2021/08/06	301	145.51	324.3	145.38	142.00	-23.3	410,188	-0.01%	大買/大賣/
2021/08/05	194.3	140.32	149.1	140.16	138.50	45.2	410,472	0.01%	大買/大賣/
2021/08/04	218.1	142.82	225.1	142.55	143.50	-7.1	413,241	0.00%	大買/大賣/
2021/08/03	413.1	142.58	307.2	142.06	141.00	106	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	486.4	131.28	500.1	133.11	141.50	-13.7	419,806	0.00%	大買/大賣/
2021/07/30	545.5	141.65	542.1	144.45	132.00	3.3	414,783	0.00%	大買/大賣/
2021/07/29	386.1	138.48	605.3	139.08	144.50	-219.1	409,169	-0.05%	大買/大賣/鉅額交易
2021/07/28	467.3	124.29	576.9	123.25	131.50	-109.6	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	470.7	131.60	248.4	132.61	126.50	222.3	407,672	0.05%	大買/大賣/鉅額交易
2021/07/26	348.3	145.41	182.2	148.21	140.50	166.1	408,233	0.04%	大買/大賣/鉅額交易
2021/07/23	338.1	150.15	449.6	149.20	154.00	-111.5	407,402	-0.03%	大買/大賣/鉅額交易
2021/07/22	362.5	144.89	287.1	144.46	143.50	75.4	404,660	0.02%	大買/大賣/
2021/07/21	402.7	165.22	286	167.90	155.00	116.7	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	17	176.15	37	169.15	169.50	-20	400,099	0.00%
2021/07/19	13	185.65	0.1	186.50	186.00	12.9	408,762	0.00%
2021/07/16	13.1	173.56	10.1	173.50	178.50	3	420,744	0.00%
2021/07/15	20	157.97	9	161.33	163.00	11	426,675	0.00%
2021/07/14	44.9	150.66	18.1	154.52	148.50	26.8	431,418	0.01%
2021/07/13	32.1	169.75	16	173.44	165.00	16.1	436,403	0.00%
2021/07/12	23.5	179.79	21	184.21	183.00	2.5	440,608	0.00%
2021/07/09	37	193.03	48.1	190.43	187.00	-11.1	444,332	0.00%
2021/07/08	4	182.00	80.1	201.13	207.50	-76.1	453,132	-0.02%
2021/07/07	13.3	206.79	37	207.95	202.00	-23.8	458,714	-0.01%
2021/07/06	315	225.67	255	226.22	224.00	60	463,239	0.01%	大買/大賣/
2021/07/05	218.2	208.02	259.1	208.52	217.00	-40.9	460,933	-0.01%	大買/大賣/
2021/07/02	280.3	209.47	184	208.52	206.50	96.3	457,561	0.02%	大買/大賣/
2021/07/01	128	206.56	50	208.44	213.00	78	454,472	0.02%	大買/
2021/06/30	41	190.74	109.1	190.57	197.00	-68.1	460,040	-0.01%	大賣/
2021/06/29	113.3	178.63	60.3	179.24	179.50	53	463,620	0.01%	大買/
2021/06/28	13	171.92	81	172.04	176.00	-68	466,807	-0.01%
2021/06/25	105	156.11	148	155.94	160.00	-43	467,678	-0.01%	大買/大賣/
2021/06/24	32	147.80	138	147.96	152.00	-106	469,148	-0.02%	大賣/鉅額交易
2021/06/23	156	144.35	108	142.48	138.50	48	470,103	0.01%	大買/大賣/
2021/06/22	98	154.47	329	158.01	153.50	-231	472,134	-0.05%	大賣/鉅額交易
2021/06/21	89	149.33	132	148.90	152.00	-43	474,523	-0.01%	大賣/
2021/06/18	123	137.72	89.4	139.81	140.00	33.6	481,844	0.01%	大買/
2021/06/17	277.1	132.17	289.1	132.78	136.50	-12	486,053	0.00%	大買/大賣/
2021/06/16	656.4	140.01	694	139.61	133.50	-37.6	482,407	-0.01%	大買/大賣/
2021/06/15	186	130.57	165.1	131.86	136.00	20.9	469,049	0.00%	大買/大賣/
2021/06/11	336	119.34	474.3	121.08	124.00	-138.3	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	410.1	112.30	214.1	112.29	113.50	196	455,798	0.04%	大買/大賣/鉅額交易
2021/06/09	309.1	117.26	285.3	118.50	116.00	23.8	452,231	0.01%	大買/大賣/
2021/06/08	269.4	113.89	348	114.02	115.50	-78.6	447,647	-0.02%	大買/大賣/
2021/06/07	425.5	112.43	301	112.76	110.50	124.5	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	456.2	119.20	228.8	119.03	116.50	227.4	437,397	0.05%	大買/大賣/鉅額交易
2021/06/03	528.7	117.39	352	116.51	119.00	176.7	432,526	0.04%	大買/大賣/鉅額交易
2021/06/02	270	112.41	244	112.82	110.50	26	425,638	0.01%	大買/大賣/
2021/06/01	214	102.00	441.3	102.13	108.00	-227.3	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	488	101.70	578.3	100.86	98.60	-90.3	408,878	-0.02%	大買/大賣/
2021/05/28	431.6	91.69	443.2	91.86	96.40	-11.6	400,305	0.00%	大買/大賣/
2021/05/27	572	87.67	536	88.02	87.70	36	393,426	0.01%	大買/大賣/
2021/05/26	601	83.53	671	83.98	85.60	-70	387,304	-0.02%	大買/大賣/
2021/05/25	583.2	84.14	382.5	84.69	82.40	200.7	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	752	88.05	634	88.11	86.40	118	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	347.3	82.21	495.9	82.15	84.70	-148.6	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	530	78.74	663	79.02	77.00	-133	363,426	-0.04%	大買/大賣/鉅額交易
2021/05/19	305	74.38	396	75.21	76.30	-91	353,990	-0.03%	大買/大賣/
2021/05/18	88	67.03	208	68.28	69.40	-120	354,300	-0.03%	大賣/鉅額交易
2021/05/17	459	65.94	317	65.36	63.10	142	355,083	0.04%	大買/大賣/鉅額交易
2021/05/14	524	74.38	415	75.31	70.10	109	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	419.1	79.00	308	79.05	77.50	111.1	341,630	0.03%	大買/大賣/鉅額交易
2021/05/12	558	90.16	380	89.78	86.10	178	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	646	95.71	970	94.77	95.60	-324	338,553	-0.10%	大買/大賣/鉅額交易
2021/05/10	320	92.70	364.5	91.60	93.50	-44.5	328,422	-0.01%	大買/大賣/
2021/05/07	497	83.36	247	83.40	85.00	250	325,581	0.08%	大買/大賣/鉅額交易
2021/05/06	273	81.83	231	82.66	81.10	42	323,968	0.01%	大買/大賣/
2021/05/05	261	79.23	329	79.26	79.90	-68	320,740	-0.02%	大買/大賣/
2021/05/04	479	83.68	425	83.91	78.00	54	317,797	0.02%	大買/大賣/
2021/05/03	368	85.46	403	85.48	86.60	-35	313,206	-0.01%	大買/大賣/
2021/04/29	190	76.15	243	76.62	79.00	-53	311,289	-0.02%	大買/大賣/
2021/04/28	231	78.36	359	78.62	76.80	-128	313,044	-0.04%	大買/大賣/鉅額交易
2021/04/27	556	78.85	512	78.98	77.50	44	314,226	0.01%	大買/大賣/
2021/04/26	351	74.62	379	75.00	76.80	-28	312,603	-0.01%	大買/大賣/
2021/04/23	595	71.12	418	71.04	69.90	177	315,745	0.06%	大買/大賣/鉅額交易
2021/04/22	738	79.05	615	79.49	72.90	123	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	165	73.42	352	73.57	75.90	-187	308,666	-0.06%	大買/大賣/鉅額交易
2021/04/20	257	68.16	265	67.73	69.00	-8	309,304	0.00%	大買/大賣/
2021/04/19	430	67.82	392	67.94	68.00	38	313,097	0.01%	大買/大賣/
2021/04/16	197	61.68	271	61.52	63.30	-74	312,672	-0.02%	大買/大賣/
2021/04/15	151	59.22	258	59.44	59.00	-107	316,287	-0.03%	大買/大賣/鉅額交易
2021/04/14	457	57.34	476	58.51	59.90	-19	324,475	-0.01%	大買/大賣/
2021/04/13	244	56.60	380	57.13	56.90	-136	323,391	-0.04%	大買/大賣/鉅額交易
2021/04/12	145	53.93	317.3	54.52	55.00	-172.3	325,158	-0.05%	大買/大賣/鉅額交易
2021/04/09	325	50.74	137	50.40	50.00	188	327,887	0.06%	大買/大賣/鉅額交易
2021/04/08	199	51.41	146	51.92	52.30	53	328,861	0.02%	大買/大賣/
2021/04/07	95	49.09	116	50.04	50.50	-21	330,502	-0.01%	大賣/
2021/04/06	221	48.29	221	48.91	49.50	0	339,217	0.00%	大買/大賣/
2021/04/01	106	47.57	215	47.53	47.90	-109	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	97	46.18	227	45.85	45.50	-130	335,169	-0.04%	大賣/鉅額交易
2021/03/30	7.3	44.09	42	43.94	43.80	-34.7	332,613	-0.01%
2021/03/29	47	43.99	109	43.78	43.80	-62	334,642	-0.02%	大賣/
2021/03/26	20	42.86	166	42.31	43.05	-146	338,151	-0.04%	大賣/鉅額交易
2021/03/25	363	42.23	56.1	42.52	41.70	306.9	342,399	0.09%	大買/鉅額交易
2021/03/24	213	43.31	237	43.10	43.70	-24	344,151	-0.01%	大買/大賣/
2021/03/23	632	44.18	258	44.93	42.75	374	341,620	0.11%	大買/大賣/鉅額交易
2021/03/22	66	44.72	78.5	45.17	45.85	-12.5	335,637	0.00%
2021/03/19	33	41.67	19	42.19	41.70	14	335,053	0.00%
2021/03/18	78	41.25	204	40.74	41.65	-126	336,025	-0.04%	大賣/鉅額交易
2021/03/17	43	40.06	20.2	40.12	40.10	22.8	338,081	0.01%
2021/03/16	189.2	39.58	159.5	39.70	39.60	29.7	340,095	0.01%	大買/大賣/
2021/03/15	168.5	39.79	260	39.56	40.00	-91.5	343,638	-0.03%	大買/大賣/
2021/03/12	164	38.81	162	39.09	38.80	2	346,068	0.00%	大買/大賣/
2021/03/11	445	38.97	361.5	38.63	38.15	83.5	345,247	0.02%	大買/大賣/
2021/03/10	123.5	38.27	101	38.40	38.05	22.5	343,580	0.01%	大買/大賣/
2021/03/09	24	37.22	34	37.55	38.40	-10	342,793	0.00%
2021/03/08	105	37.80	139	38.01	37.35	-34	342,626	-0.01%	大買/大賣/
2021/03/05	216	37.44	160	37.43	37.30	56	343,254	0.02%	大買/大賣/
2021/03/04	122	37.45	114	37.61	37.30	8	344,270	0.00%	大買/大賣/
2021/03/03	146	36.90	155	37.31	38.05	-9	345,435	0.00%	大買/大賣/
2021/03/02	118	36.93	125	37.21	36.50	-7	347,418	0.00%	大買/大賣/
2021/02/26	70	36.91	96	37.10	37.95	-26	346,878	-0.01%
2021/02/25	172	37.60	187	37.45	37.65	-15	346,065	0.00%	大買/大賣/
2021/02/24	158	37.38	111	37.85	36.75	47	346,653	0.01%	大買/大賣/
2021/02/23	140	39.23	181	39.60	38.35	-41	345,278	-0.01%	大買/大賣/
2021/02/22	371	39.13	376	39.00	39.40	-5	343,575	0.00%	大買/大賣/
2021/02/19	80	36.99	77	36.99	36.85	3	341,444	0.00%
2021/02/18	255.1	37.91	197	37.88	37.45	58.1	340,564	0.02%	大買/大賣/
2021/02/17	148	35.67	205	35.25	36.70	-57	334,836	-0.02%	大買/大賣/
2021/02/05	227	33.90	215	34.04	33.70	12	333,779	0.00%	大買/大賣/
2021/02/04	240	33.53	247	33.73	33.95	-7	333,977	0.00%	大買/大賣/
2021/02/03	365	34.62	395	34.54	33.55	-30	335,365	-0.01%	大買/大賣/
2021/02/02	381	33.17	337	32.76	34.10	44	334,637	0.01%	大買/大賣/
2021/02/01	315	31.19	296	31.21	31.20	19	332,819	0.01%	大買/大賣/
2021/01/29	230	31.98	175	31.83	31.20	55	331,287	0.02%	大買/大賣/
2021/01/28	193	32.98	215	32.68	33.20	-22	329,188	-0.01%	大買/大賣/
2021/01/27	190	33.10	194	33.45	32.45	-4	326,737	0.00%	大買/大賣/
2021/01/26	98	34.15	79	34.39	33.65	19	324,290	0.01%
2021/01/25	200	36.09	211	36.15	35.35	-11	321,731	0.00%	大買/大賣/
2021/01/22	179	34.21	245	33.70	35.00	-66	317,020	-0.02%	大買/大賣/
2021/01/21	219	32.24	336	31.95	32.10	-117	311,919	-0.04%	大買/大賣/鉅額交易
2021/01/20	190	31.35	129	31.49	30.45	61	307,578	0.02%	大買/大賣/
2021/01/19	160	33.89	280	33.62	32.00	-120	301,961	-0.04%	大買/大賣/鉅額交易
2021/01/18	388.3	33.40	349	33.14	34.00	39.3	298,582	0.01%	大買/大賣/
2021/01/15	373	35.70	241	34.83	34.25	132	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	299.2	38.74	325	38.55	38.05	-25.8	282,872	-0.01%	大買/大賣/
2021/01/13	531	38.00	446	38.18	37.45	85	277,868	0.03%	大買/大賣/
2021/01/12	331	39.57	278	39.66	38.55	53	271,214	0.02%	大買/大賣/
2021/01/11	222	41.88	341	41.99	42.65	-119	263,335	-0.05%	大買/大賣/鉅額交易
2021/01/08	369	39.50	401	39.55	40.30	-32	258,827	-0.01%	大買/大賣/
2021/01/07	403	39.34	264	39.51	38.45	139	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	339.5	44.26	273	44.04	42.55	66.5	239,427	0.03%	大買/大賣/
2021/01/05	260	44.41	192	44.53	45.50	68	232,855	0.03%	大買/大賣/
2021/01/04	336	44.14	208.4	43.71	44.75	127.6	225,311	0.06%	大買/大賣/鉅額交易
2020/12/31	318	39.49	259	39.67	40.70	59	217,707	0.03%	大買/大賣/
2020/12/30	269	38.10	295	37.87	38.20	-26	211,301	-0.01%	大買/大賣/
2020/12/29	403	38.12	400	38.16	38.35	3	206,347	0.00%	大買/大賣/
2020/12/28	25	36.25	262	35.80	36.75	-237	193,655	-0.12%	大賣/鉅額交易
2020/12/25	408	33.12	202	33.31	33.45	206	191,484	0.11%	大買/大賣/鉅額交易
2020/12/24	99.6	31.33	60.6	31.29	31.00	39	186,562	0.02%
2020/12/23	85	30.28	112	30.13	30.70	-27	184,624	-0.01%	大賣/
2020/12/22	232	31.47	138	31.72	30.20	94	182,936	0.05%	大買/大賣/
2020/12/21	141	32.32	143.5	32.46	32.55	-2.5	178,077	0.00%	大買/大賣/
2020/12/18	133.5	30.87	136	30.84	30.60	-2.5	174,642	0.00%	大買/大賣/
2020/12/17	9	29.59	12	29.60	29.50	-3	169,195	0.00%
2020/12/16	89	29.31	97	29.43	29.65	-8	168,328	0.00%
2020/12/15	288	29.32	467	29.60	28.65	-179	165,748	-0.11%	大買/大賣/鉅額交易
2020/12/14	660	29.11	612	29.00	29.45	48	161,575	0.03%	大買/大賣/
2020/12/11	326	27.52	80	27.69	27.15	246	159,719	0.15%	大買/鉅額交易
2020/12/10	343	28.73	226.6	28.71	28.90	116.4	156,348	0.07%	大買/大賣/鉅額交易
2020/12/09	128	28.17	90	28.46	28.50	38	157,119	0.02%	大買/
2020/12/08	76	26.16	53	26.31	26.65	23	154,716	0.01%
2020/12/07	15	24.63	7	24.09	24.25	8	149,613	0.01%
2020/12/04	2	24.35	17	24.50	24.20	-15	148,675	-0.01%
2020/12/03	23	24.99	28	24.71	24.75	-5	148,725	0.00%
2020/12/02	7	24.47	11.1	24.65	24.65	-4.1	150,359	0.00%
2020/12/01	61	24.31	8.4	24.05	24.30	52.6	149,880	0.04%
2020/11/30	47	25.04	37	25.05	24.70	10	148,944	0.01%
2020/11/27	26	24.90	116	24.72	25.10	-90	147,374	-0.06%	大賣/
2020/11/26	220.7	24.23	116	24.33	24.65	104.7	146,402	0.07%	大買/大賣/鉅額交易
2020/11/25	152	23.81	118	24.00	23.85	34	145,358	0.02%	大買/大賣/
2020/11/24	24.3	23.29	48	23.44	23.15	-23.7	142,622	-0.02%
2020/11/23	22	23.19	16	23.18	23.45	6	141,379	0.00%
2020/11/20	65	22.38	103	22.20	22.55	-38	141,017	-0.03%	大賣/
2020/11/19	136	22.05	79	21.96	21.95	57	142,743	0.04%	大買/
2020/11/18	208	22.02	220	21.95	22.50	-12	140,647	-0.01%	大買/大賣/
2020/11/17	14	20.94	49	21.01	21.10	-35	137,819	-0.03%
2020/11/16	13.1	20.37	16.5	20.39	20.50	-3.4	138,620	0.00%
2020/11/13	112	20.15	240	20.17	20.10	-128	139,438	-0.09%	大買/大賣/鉅額交易
2020/11/12	190	19.67	49	19.53	19.50	141	138,375	0.10%	大買/鉅額交易
2020/11/11	466	19.91	577	19.94	20.20	-111	138,779	-0.08%	大買/大賣/鉅額交易
2020/11/10	1,279.2	20.98	1,106.2	20.52	19.95	173	137,101	0.13%	大買/大賣/鉅額交易
2020/11/09	43.5	21.37	51.5	21.50	21.70	-8	131,851	-0.01%
2020/11/06	30	20.12	64	20.07	20.35	-34	128,364	-0.03%
2020/11/05	91	19.80	96	19.93	19.80	-5	127,834	0.00%
2020/11/04	19	19.42	55	19.60	19.80	-36	126,762	-0.03%
2020/11/03	31	19.20	30	19.25	19.25	1	125,533	0.00%
2020/11/02	49	19.21	33	19.36	19.20	16	124,190	0.01%
2020/10/30	22	19.08	48	18.98	18.90	-26	121,735	-0.02%
2020/10/29	19	18.56	59.2	18.71	18.95	-40.2	119,885	-0.03%
2020/10/28	57	19.31	47.9	19.20	18.80	9.1	117,910	0.01%
2020/10/27	44	19.64	34	19.78	19.65	10	115,403	0.01%
2020/10/26	77	19.64	95.3	19.63	19.80	-18.3	113,934	-0.02%
2020/10/23	66	18.29	46	18.41	18.60	20	109,416	0.02%
2020/10/22	23	17.85	0.2	17.85	17.90	22.8	106,951	0.02%
2020/10/21	0	0.00	5	18.02	17.85	-5	106,336	0.00%
2020/10/20	3	17.72	14	17.76	17.95	-11	105,733	-0.01%
2020/10/19	12	17.89	5	17.83	17.85	7	104,644	0.01%
2020/10/16	18	17.94	28	17.78	17.65	-10	103,316	-0.01%
2020/10/15	12	17.41	9	17.48	17.50	3	101,167	0.00%
2020/10/14	105	16.95	102	16.75	17.15	3	99,905	0.00%	大買/大賣/
2020/10/13	280	16.87	277	16.89	17.00	3	98,781	0.00%	大買/大賣/
2020/10/12	8	16.36	6	16.60	16.30	2	96,201	0.00%
2020/10/08	16	16.64	17	16.51	16.65	-1	95,101	0.00%
2020/10/06	0	0.00	1	16.40	16.45	-1	93,537	0.00%
2020/10/05	7	16.28	37.1	16.32	16.45	-30.1	92,554	-0.03%
2020/09/30	0	0.00	31	15.85	15.85	-31	90,775	-0.03%
2020/09/29	44	15.61	30	15.57	15.45	14	89,783	0.02%
2020/09/28	5	15.47	2	15.43	15.55	3	88,723	0.00%
2020/09/25	191	15.35	196	15.31	15.40	-5	88,039	-0.01%	大買/大賣/
2020/09/24	212	15.23	201	15.15	14.80	11	85,793	0.01%	大買/大賣/
2020/09/23	171	15.17	168	15.17	15.20	3	83,579	0.00%	大買/大賣/
2020/09/22	9	15.78	8	15.83	15.80	1	79,654	0.00%
2020/09/21	49	15.79	11	15.84	15.80	38	78,597	0.05%
2020/09/18	32	16.12	2	16.15	16.05	30	77,335	0.04%
2020/09/17	50	16.09	21	16.34	16.10	29	76,254	0.04%
2020/09/16	120	16.06	81	16.08	16.10	39	74,588	0.05%	大買/
2020/09/15	122	16.49	150	16.66	16.90	-28	71,108	-0.04%	大買/大賣/
2020/09/14	112	16.91	645	17.86	16.50	-533	69,318	-0.77%	大買/大賣/鉅額交易
2020/09/11	73	18.05	541	19.01	17.70	-468	64,199	-0.73%	大賣/鉅額交易
2020/09/10	6	19.32	17	19.19	19.05	-11	60,379	-0.02%
2020/09/09	15	18.77	27	18.96	19.00	-12	59,235	-0.02%
2020/09/08	13	18.59	3	18.65	18.70	10	57,847	0.02%
2020/09/07	174	19.32	285	18.98	18.80	-111	55,986	-0.20%	大買/大賣/鉅額交易
2020/09/04	111.4	18.70	8	18.41	18.80	103.4	52,869	0.20%	大買/鉅額交易
2020/09/03	12	17.76	8	18.06	18.20	4	51,321	0.01%
2020/09/02	0	0.00	4	17.43	17.60	-4	49,450	-0.01%
2020/09/01	62	17.27	150	17.10	17.20	-88	48,390	-0.18%	大賣/
2020/08/31	608	17.32	9	17.36	17.40	599	46,838	1.28%	大買/鉅額交易
2020/08/28	17	16.49	17	16.32	16.35	0	43,576	0.00%
2020/08/27	0	0.00	1	16.30	16.25	-1	42,409	0.00%
2020/08/26	251	16.45	146	16.57	16.45	105	41,223	0.25%	大買/大賣/鉅額交易
2020/08/25	37	15.98	34.3	16.06	16.30	2.7	39,046	0.01%
2020/08/24	8	15.24	6	15.24	15.20	2	34,943	0.01%
2020/08/21	11	15.17	226	15.17	15.20	-215	34,183	-0.63%	大賣/鉅額交易
2020/08/20	464	14.90	28	15.53	15.00	436	32,488	1.34%	大買/鉅額交易
2020/08/19	370	15.65	221	15.59	15.40	149	29,075	0.51%	大買/大賣/鉅額交易
2020/08/18	981	15.06	942	15.04	15.20	39	26,709	0.15%	大買/大賣/
2020/08/17	780	14.48	733	14.59	14.90	47	23,874	0.20%	大買/大賣/
2020/08/14	25	13.55	15	13.23	13.55	10	21,723	0.05%
2020/08/13	2	12.28	0	0.00	12.35	2	19,151	0.01%
2020/08/11	25	12.62	5	12.65	12.45	20	18,327	0.11%
2020/08/10	75.2	12.16	57.2	12.09	12.50	18	16,859	0.11%
2020/08/07	5	11.35	2	11.35	11.40	3	15,756	0.02%
2020/08/06	5	11.05	2	11.25	11.15	3	15,304	0.02%
2020/08/05	0	0.00	15	11.05	11.05	-15	15,222	-0.10%
2020/07/31	13	11.18	10	11.20	11.00	3	15,225	0.02%
2020/07/24	0	0.00	20	10.71	10.70	-20	15,977	-0.13%
2020/07/20	0	0.00	6	10.85	10.80	-6	16,096	-0.04%
2020/07/15	6	10.85	0	0.00	10.85	6	16,399	0.04%
2020/07/14	1	10.75	0	0.00	10.70	1	16,443	0.01%
2020/07/10	2	10.90	0	0.00	10.75	2	16,836	0.01%
2020/07/09	2	11.05	3	11.10	11.05	-1	16,775	-0.01%
2020/07/08	10	11.14	2	11.20	11.15	8	16,764	0.05%
2020/07/07	1	11.15	0	0.00	11.25	1	16,658	0.01%
2020/07/06	3	11.08	1	11.05	11.15	2	16,800	0.01%
2020/07/03	2	11.13	21	11.13	11.15	-19	16,619	-0.11%
2020/07/02	1	10.85	0	0.00	10.80	1	16,356	0.01%
2020/06/30	6	10.79	0	0.00	10.75	6	16,528	0.04%
2020/06/24	6	10.75	0	0.00	10.75	6	16,690	0.04%
2020/06/22	0	0.00	1	10.75	10.75	-1	16,764	-0.01%
2020/06/19	4	10.80	0	0.00	10.80	4	16,841	0.02%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	0.7	11.20	0	0.00	11.25	0.7	16,616	0.00%
2020/06/11	1	11.00	3	11.15	10.95	-2	17,309	-0.01%
2020/06/10	0	0.00	1	11.30	11.25	-1	17,420	-0.01%
2020/06/09	3	11.40	0	0.00	11.30	3	17,670	0.02%
2020/06/08	2	11.40	4	11.55	11.35	-2	17,874	-0.01%
2020/06/05	1	11.45	0	0.00	11.40	1	17,760	0.01%
2020/06/04	3	11.30	0	0.00	11.25	3	17,751	0.02%
2020/06/02	1	11.20	0	0.00	11.25	1	17,855	0.01%
2020/05/25	0	0.00	10	10.75	10.75	-10	17,480	-0.06%
2020/05/22	2	10.85	2	10.80	10.75	0	17,500	0.00%
2020/05/21	11	11.03	6	10.95	11.00	5	17,444	0.03%
2020/05/19	2	10.75	0	0.00	10.70	2	16,592	0.01%
2020/05/18	10	10.65	0	0.00	10.70	10	16,605	0.06%
2020/05/08	0	0.00	1	10.65	10.55	-1	16,543	-0.01%
2020/04/30	0	0.00	10	11.15	11.10	-10	16,615	-0.06%
2020/04/29	8	10.83	2	10.75	10.70	6	16,169	0.04%
2020/04/24	0	0.00	5	10.05	9.94	-5	16,289	-0.03%
2020/04/20	10	10.15	10	10.10	10.10	0	16,196	0.00%
2020/04/16	0	0.00	1	10.25	10.30	-1	16,326	-0.01%
2020/04/15	7	10.54	6	10.71	10.35	1	16,298	0.01%
2020/04/14	0	0.00	1	10.20	10.15	-1	15,993	-0.01%
2020/04/13	0	0.00	5	10.25	10.05	-5	15,991	-0.03%
2020/04/09	10	10.07	3	10.10	10.25	7	16,548	0.04%
2020/04/08	5	9.59	1	9.45	9.66	4	16,231	0.02%
2020/04/07	2	9.27	3	9.25	9.26	-1	16,073	-0.01%
2020/04/01	1	9.13	0	0.00	9.10	1	15,850	0.01%
2020/03/27	0	0.00	7	9.61	9.40	-7	15,373	-0.05%
2020/03/26	6	9.60	4	9.60	9.67	2	15,138	0.01%
2020/03/25	6	9.80	0	0.00	9.68	6	15,140	0.04%
2020/03/24	0	0.00	13	9.64	9.44	-13	14,981	-0.09%
2020/03/23	5	9.09	0	0.00	9.24	5	15,121	0.03%
2020/03/19	5	9.16	0	0.00	9.20	5	14,834	0.03%
2020/03/18	1	9.46	0	0.00	9.50	1	14,626	0.01%
2020/03/17	2	9.46	0	0.00	9.42	2	14,397	0.01%
2020/03/16	2	9.86	1	10.30	9.86	1	14,019	0.01%
2020/03/13	2	10.33	2	10.25	10.45	0	13,652	0.00%
2020/03/12	4	11.23	2	11.25	11.10	2	13,317	0.02%
2020/03/05	0.1	11.75	0	0.00	11.85	0.1	12,641	0.00%
2020/03/02	1	11.45	0	0.00	11.40	1	12,380	0.01%
2020/02/19	0	0.00	0.5	11.90	11.95	-0.5	12,545	0.00%
2020/02/18	0	0.00	3	11.55	11.80	-3	12,318	-0.02%
2020/01/30	3	12.05	0	0.00	11.80	3	13,347	0.02%
2020/01/20	5	13.03	0	0.00	12.95	5	13,050	0.04%
2020/01/14	0	0.00	1	13.25	13.20	-1	13,241	-0.01%
2020/01/13	1	13.15	0	0.00	13.15	1	13,088	0.01%
2020/01/10	1	13.10	2	13.05	13.15	-1	13,087	-0.01%
2020/01/07	0	0.00	1	13.00	12.90	-1	12,458	-0.01%
2020/01/03	10	12.95	22	12.92	13.00	-12	12,096	-0.10%
2020/01/02	2	12.80	2	12.75	12.70	0	11,649	0.00%
2019/12/18	40	12.65	40	12.68	12.65	0	11,984	0.00%
2019/12/16	6	12.45	0	0.00	12.45	6	11,701	0.05%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/06	0.9	12.35	3	12.25	12.25	-2.1	11,693	-0.02%
2019/12/05	30	12.35	15	12.33	12.35	15	11,600	0.13%
2019/11/28	0	0.00	30	12.55	12.55	-30	11,148	-0.27%
2019/11/25	0	0.00	5	12.40	12.35	-5	10,860	-0.05%
2019/11/05	1	12.45	0	0.00	12.65	1	11,154	0.01%
2019/10/30	1	12.50	0	0.00	12.60	1	11,159	0.01%
2019/10/09	0	0.00	5	12.60	12.70	-5	12,238	-0.04%
2019/09/27	5	13.10	0	0.00	13.00	5	12,493	0.04%
2019/08/26	0	0.00	0.1	12.55	12.55	-0.1	12,879	0.00%
2019/08/13	0	0.00	0.1	13.10	13.10	-0.1	12,140	0.00%
2019/08/05	0	0.00	1	13.30	13.40	-1	11,987	-0.01%
2019/08/01	6	14.19	0	0.00	14.10	6	11,675	0.05%
2019/07/30	0	0.00	1	14.55	14.25	-1	11,591	-0.01%
2019/07/29	1	14.20	0	0.00	14.20	1	11,589	0.01%
2019/07/23	2	14.00	2	14.00	14.00	0	11,295	0.00%
2019/07/19	0	0.00	10	13.65	13.65	-10	10,570	-0.09%
2019/07/04	5	13.55	0.2	13.40	13.50	4.8	11,989	0.04%
2019/07/02	5	13.30	0	0.00	13.30	5	11,767	0.04%
2019/06/27	2	12.60	0	0.00	12.65	2	11,223	0.02%
2019/06/21	20	12.55	1	12.50	12.45	19	11,358	0.17%
2019/06/20	1	12.35	0	0.00	12.50	1	11,438	0.01%
2019/05/02	2	13.65	0	0.00	13.75	2	10,789	0.02%
2019/04/29	0	0.00	12	13.34	13.40	-12	10,393	-0.12%
2019/04/22	2	13.30	5	13.40	13.30	-3	9,816	-0.03%
2019/04/19	0	0.00	3	12.90	12.95	-3	9,401	-0.03%
2019/04/15	0	0.00	10	12.53	12.60	-10	8,450	-0.12%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/08	0	0.00	0.5	12.00	12.05	-0.5	8,021	-0.01%
2019/03/26	0	0.00	20	11.80	11.85	-20	8,036	-0.25%
2019/02/15	0	0.00	4	11.95	11.85	-4	11,419	-0.04%
2019/02/14	0.3	11.90	0	0.00	11.90	0.3	11,375	0.00%
2019/02/13	0	0.00	6	11.80	11.85	-6	11,295	-0.05%
2019/02/12	4	11.90	0	0.00	11.90	4	11,316	0.04%
2019/01/28	2	12.05	0	0.00	12.05	2	11,411	0.02%
2019/01/25	4	12.03	0	0.00	12.05	4	11,464	0.03%
2018/12/18	0	0.00	1.4	12.54	12.50	-1.4	12,435	-0.01%
2018/12/17	0	0.00	10	12.90	12.85	-10	12,300	-0.08%
2018/12/13	0	0.00	5	12.50	12.50	-5	12,011	-0.04%
2018/12/07	2	12.00	0	0.00	12.00	2	11,284	0.02%
2018/12/03	0	0.00	2	12.05	11.95	-2	10,609	-0.02%
2018/11/30	2	11.70	5	11.90	11.65	-3	10,062	-0.03%
2018/11/29	0	0.00	2	12.15	12.00	-2	9,059	-0.02%
2018/10/18	0	0.00	6	12.28	12.15	-6	7,878	-0.08%
2018/10/16	4	11.75	0	0.00	11.75	4	7,790	0.05%
2018/10/11	2	11.65	7	11.70	11.55	-5	7,688	-0.07%
2018/10/08	5	12.57	0.7	12.60	12.45	4.4	7,373	0.06%
2018/08/29	4	12.80	5	12.99	13.00	-1	9,103	-0.01%
2018/08/24	4	13.40	0	0.00	13.35	4	8,854	0.05%
2018/08/22	0	0.00	6	13.58	13.65	-6	9,155	-0.07%
2018/08/21	1	13.50	0	0.00	13.45	1	9,269	0.01%
2018/08/15	6	13.38	0	0.00	13.30	6	9,503	0.06%
2018/08/10	0	0.00	20	13.95	13.90	-20	10,133	-0.20%
2018/08/07	0	0.00	1	14.40	14.35	-1	10,188	-0.01%
2018/08/06	1	14.20	1	14.40	14.40	0	10,217	0.00%
2018/08/01	1	14.15	1	14.15	14.15	0	10,196	0.00%
2018/07/26	1	13.65	0	0.00	13.60	1	10,251	0.01%
2018/07/16	5	13.00	0	0.00	13.00	5	11,369	0.04%
2018/07/03	0	0.00	14	13.22	13.20	-14	11,842	-0.12%
2018/07/02	1	13.40	0	0.00	13.35	1	11,812	0.01%
2018/06/19	0	0.00	50	14.55	14.55	-50	11,403	-0.44%
2018/06/14	0	0.00	4	14.75	14.75	-4	12,018	-0.03%
2018/06/06	0	0.00	1	14.95	14.95	-1	12,905	-0.01%
2018/06/01	0	0.00	18	14.85	14.90	-18	13,142	-0.14%
2018/05/31	0	0.00	10	14.70	14.85	-10	13,396	-0.07%
2018/05/22	7	15.56	11	15.65	15.40	-4	13,950	-0.03%
2018/05/14	11	14.65	51	14.65	14.65	-40	15,200	-0.26%
2018/05/04	3	14.90	0	0.00	15.00	3	15,983	0.02%
2018/05/02	50	15.15	32	15.05	15.05	18	16,161	0.11%
2018/04/30	50	15.15	0	0.00	15.10	50	16,509	0.30%
2018/04/13	1	15.10	0	0.00	15.05	1	19,558	0.01%
2018/04/11	1	15.10	0	0.00	15.05	1	22,728	0.00%
2018/03/28	0	0.00	5	15.10	15.10	-5	29,124	-0.02%
2018/03/21	0	0.00	200	15.90	15.90	-200	29,610	-0.68%	大賣/鉅額交易
2018/03/20	200	16.13	100	16.10	16.15	100	29,294	0.34%	大買/
2018/03/12	50	15.80	0	0.00	15.85	50	31,022	0.16%
2018/03/05	0	0.00	1	15.35	15.20	-1	32,372	0.00%
2018/03/01	51	15.75	0	0.00	15.90	51	32,670	0.16%
2018/02/26	0	0.00	18	15.56	15.45	-18	32,608	-0.06%
2018/02/09	1	15.10	0	0.00	15.10	1	32,797	0.00%
2018/02/06	0	0.00	3	16.00	15.30	-3	33,097	-0.01%
2018/02/02	1	16.90	0	0.00	16.80	1	32,616	0.00%
2018/02/01	10	17.10	1	17.20	17.15	9	32,782	0.03%
2018/01/31	0	0.00	6	17.23	17.25	-6	32,975	-0.02%
2018/01/30	3	17.22	1	17.20	17.20	2	33,901	0.01%
2018/01/26	10	17.30	0	0.00	17.25	10	33,972	0.03%
2018/01/25	5	17.35	0	0.00	17.40	5	34,056	0.01%
2018/01/24	1	17.60	0	0.00	17.60	1	34,671	0.00%
2018/01/19	0	0.00	2	18.00	18.05	-2	34,455	-0.01%
2018/01/10	5	17.77	0	0.00	17.75	5	35,893	0.01%
2018/01/08	5	18.28	5	18.40	18.40	0	35,487	0.00%
2018/01/05	12	18.50	6	18.61	18.70	6	35,212	0.02%
2018/01/03	4	18.26	10.6	18.03	17.70	-6.6	31,810	-0.02%
2018/01/02	1	17.10	2	17.93	17.95	-1	29,691	0.00%