長榮 (2603)-華南永昌-東昇券商分點個股進出

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
204.0
漲跌
▼0.5
漲幅
-0.24%
成交量
33,265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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/06/21	2.2	205.91	6.6	205.92	204.00	-4.5	49,705	-0.01%
2024/06/20	5	204.60	3	204.99	204.50	2	49,691	0.00%
2024/06/19	6.1	202.93	2.1	202.99	200.50	4	50,266	0.01%
2024/06/18	4.7	199.34	0	0.00	199.00	4.7	50,623	0.01%
2024/06/17	2.2	200.91	1	198.50	200.00	1.2	51,854	0.00%
2024/06/14	31	198.37	7	196.50	199.00	24	52,569	0.05%
2024/06/13	8.1	194.41	0	0.00	192.50	8.1	52,816	0.02%
2024/06/12	16.2	192.98	35	191.29	191.50	-18.8	53,870	-0.03%
2024/06/11	34.4	202.59	1.7	200.10	197.50	32.8	53,483	0.06%
2024/06/07	5.1	219.19	10	219.15	218.00	-4.9	52,523	-0.01%
2024/06/06	2.2	219.80	7.1	221.23	222.00	-5	52,489	-0.01%
2024/06/05	6	218.75	10	218.75	217.00	-4	52,243	-0.01%
2024/06/04	9.1	210.78	2	210.50	211.00	7.1	52,542	0.01%
2024/06/03	5.1	214.75	8	216.19	215.50	-2.9	52,649	-0.01%
2024/05/31	17.2	217.04	8.1	222.01	210.50	9.2	52,398	0.02%
2024/05/30	1.2	217.03	6.4	217.34	218.50	-5.2	51,869	-0.01%
2024/05/29	33.2	219.33	11.8	224.46	218.00	21.4	52,114	0.04%
2024/05/28	20.6	223.10	6.3	224.46	218.50	14.3	51,670	0.03%
2024/05/27	9	222.32	6	226.13	223.00	3	51,350	0.01%
2024/05/24	2.4	218.87	4.4	218.96	219.50	-2.1	50,090	0.00%
2024/05/23	3	209.85	5.5	209.92	209.00	-2.5	49,140	-0.01%
2024/05/22	6.3	208.79	2.1	209.05	209.00	4.2	49,158	0.01%
2024/05/21	5	208.80	2.3	210.78	208.00	2.8	49,412	0.01%
2024/05/20	1	212.00	4.9	214.56	212.50	-3.9	49,147	-0.01%
2024/05/17	26	217.84	27.8	212.05	210.50	-1.8	48,508	0.00%
2024/05/16	7.5	211.12	107.8	212.67	217.00	-100.3	47,681	-0.21%	大賣/
2024/05/15	67.2	205.49	10	204.75	203.50	57.2	46,711	0.12%
2024/05/14	16.5	215.64	35.7	216.15	215.00	-19.1	45,871	-0.04%
2024/05/13	24.2	206.39	19.6	205.97	205.50	4.6	43,337	0.01%
2024/05/10	9.2	188.43	44.8	191.67	193.50	-35.6	41,355	-0.09%
2024/05/09	5	177.60	5	178.71	177.50	0	39,949	0.00%
2024/05/08	15.2	174.86	6	174.75	172.50	9.2	39,204	0.02%
2024/05/07	3	180.33	2	183.25	178.00	1	38,428	0.00%
2024/05/06	9.1	181.88	6	182.25	180.50	3.1	38,171	0.01%
2024/05/03	5.2	180.95	4	181.25	180.00	1.2	38,082	0.00%
2024/05/02	7.3	184.53	4	185.00	181.50	3.3	37,955	0.01%
2024/04/30	3	186.83	1	189.50	189.50	2	37,605	0.01%
2024/04/29	4.4	191.07	6.2	191.36	191.50	-1.9	37,284	0.00%
2024/04/26	5	186.80	24.8	186.04	187.00	-19.8	36,888	-0.05%
2024/04/25	1.3	180.74	7	180.29	181.00	-5.7	36,262	-0.02%
2024/04/24	2.2	178.10	14.2	178.90	180.00	-12	36,522	-0.03%
2024/04/23	7.1	174.83	2	174.00	173.50	5.1	36,537	0.01%
2024/04/22	31.1	179.38	22.4	180.28	174.00	8.7	36,681	0.02%
2024/04/19	13.1	172.84	27.4	175.12	172.50	-14.4	36,159	-0.04%
2024/04/18	4	168.75	0	0.00	168.00	4	36,032	0.01%
2024/04/17	6.1	171.16	0	0.00	170.50	6.1	36,093	0.02%
2024/04/16	13	173.19	8.7	172.86	170.50	4.3	36,505	0.01%
2024/04/15	2.8	176.15	16.3	178.86	178.00	-13.5	37,006	-0.04%
2024/04/12	2	175.25	12.4	176.60	176.50	-10.4	37,086	-0.03%
2024/04/11	2.3	171.61	36	175.11	175.00	-33.7	37,542	-0.09%
2024/04/10	2	170.74	1.4	171.41	169.00	0.7	38,445	0.00%
2024/04/09	5	170.70	7.1	171.53	171.00	-2.1	39,073	-0.01%
2024/04/08	23	165.70	5	167.20	168.00	18	39,673	0.05%
2024/04/03	4.5	165.34	6	166.25	165.00	-1.5	39,600	0.00%
2024/04/02	13.6	164.63	22.1	164.95	165.50	-8.5	39,719	-0.02%
2024/04/01	15.5	168.84	2.3	169.93	167.50	13.2	39,542	0.03%
2024/03/29	12	174.12	11	175.48	172.00	1.1	39,509	0.00%
2024/03/28	5	173.30	6	176.58	176.00	-1	39,026	0.00%
2024/03/27	6.4	174.35	6.1	174.61	175.50	0.2	38,886	0.00%
2024/03/26	3.1	171.10	4.1	171.35	171.50	-1	39,666	0.00%
2024/03/25	11.3	173.37	19	173.42	173.50	-7.7	40,019	-0.02%
2024/03/22	27.7	170.90	12	171.13	170.00	15.7	40,849	0.04%
2024/03/21	25.5	176.13	14.3	178.12	175.00	11.1	41,611	0.03%
2024/03/20	22.8	179.48	20.3	181.70	176.00	2.5	41,532	0.01%
2024/03/19	17.8	170.69	23.9	172.09	177.00	-6.2	40,415	-0.02%
2024/03/18	29.2	164.29	20.2	162.99	164.50	9	39,780	0.02%
2024/03/15	52.1	168.42	37.1	166.73	166.50	15	40,039	0.04%
2024/03/14	12.2	183.39	2.2	183.06	183.50	10	38,795	0.03%
2024/03/13	5.3	191.42	10.5	192.71	191.00	-5.2	38,018	-0.01%
2024/03/12	9.4	184.67	7	186.79	187.50	2.4	37,317	0.01%
2024/03/11	12.1	180.04	2.1	180.72	180.00	10	36,896	0.03%
2024/03/08	23.2	180.12	43	181.47	179.50	-19.8	36,775	-0.05%
2024/03/07	4.1	176.62	7.1	176.78	177.50	-3.1	36,257	-0.01%
2024/03/06	6	171.25	4	172.25	171.50	2	35,864	0.01%
2024/03/05	12.2	174.85	4	175.00	173.50	8.2	35,697	0.02%
2024/03/04	8	164.94	36.8	166.01	172.00	-28.8	35,258	-0.08%
2024/03/01	13.2	166.04	0.1	165.59	165.00	13.2	34,722	0.04%
2024/02/29	14.3	165.12	14.1	164.90	165.50	0.2	34,435	0.00%
2024/02/27	0	0.00	0.1	161.72	159.50	-0.1	33,938	0.00%
2024/02/26	2	159.00	2	159.50	160.00	0	33,830	0.00%
2024/02/23	6	161.50	6	162.25	159.50	0	33,829	0.00%
2024/02/22	2	158.75	72.6	162.13	162.50	-70.6	33,543	-0.21%
2024/02/21	2.3	156.02	8.3	157.19	155.00	-6	32,882	-0.02%
2024/02/20	0	0.00	2.1	153.64	153.50	-2.1	32,583	-0.01%
2024/02/19	1.2	148.11	1.8	147.44	149.00	-0.6	32,553	0.00%
2024/02/16	1	150.00	0	0.00	148.00	1	32,785	0.00%
2024/02/15	3	146.69	1.2	148.58	149.00	1.8	33,361	0.01%
2024/02/05	1.5	151.67	0	0.00	152.00	1.5	33,037	0.00%
2024/02/02	5.4	151.89	4	151.50	150.00	1.4	32,998	0.00%
2024/02/01	3	155.33	15.4	155.75	157.00	-12.4	32,542	-0.04%
2024/01/31	4	150.25	0	0.00	150.50	4	32,117	0.01%
2024/01/30	0.1	153.00	0	0.00	151.50	0.1	32,035	0.00%
2024/01/29	1	151.50	0	150.50	151.50	1	32,167	0.00%
2024/01/26	0	151.50	1.1	153.23	151.00	-1.1	32,157	0.00%
2024/01/25	2	151.50	1	152.00	151.50	1	32,011	0.00%
2024/01/24	1.2	155.69	52	154.07	153.50	-50.8	31,874	-0.16%
2024/01/23	2	154.00	0.1	153.00	152.50	1.9	31,848	0.01%
2024/01/22	4.2	150.16	4.1	149.68	152.50	0.1	31,840	0.00%
2024/01/19	6.6	155.36	0	0.00	155.00	6.6	31,526	0.02%
2024/01/18	4	155.75	11.1	156.54	158.00	-7.1	31,319	-0.02%
2024/01/17	2	153.22	1	150.50	152.50	1	30,863	0.00%
2024/01/16	6	154.58	1	159.00	153.50	5	30,351	0.02%
2024/01/15	4	157.38	7	160.07	158.50	-3	29,887	-0.01%
2024/01/12	2	153.50	20.1	155.30	156.50	-18.1	29,552	-0.06%
2024/01/11	1	148.50	10	148.50	149.00	-9	28,933	-0.03%
2024/01/10	3	147.00	3.1	148.40	148.00	-0.1	28,833	0.00%
2024/01/09	23.4	151.12	30.6	150.63	151.50	-7.2	28,159	-0.03%
2024/01/08	6	159.42	5.1	159.93	160.50	0.9	27,201	0.00%
2024/01/05	132	161.18	4.4	162.89	162.50	127.6	26,660	0.48%	大買/鉅額交易
2024/01/04	10	161.90	20.5	160.28	161.00	-10.5	26,027	-0.04%
2024/01/03	13	153.73	11.6	154.03	155.00	1.4	25,080	0.01%
2024/01/02	10.1	151.44	22.1	151.76	151.00	-12	24,376	-0.05%
2023/12/29	3	142.34	2.2	143.73	143.50	0.8	23,571	0.00%
2023/12/28	10.2	143.41	0.4	142.50	143.00	9.8	23,503	0.04%
2023/12/27	3.4	148.60	2.3	148.85	147.00	1	23,295	0.00%
2023/12/26	2.2	144.77	4.1	146.11	146.50	-1.9	23,118	-0.01%
2023/12/25	30.3	143.37	43.3	142.99	142.00	-13	22,603	-0.06%
2023/12/22	6	152.16	9.2	151.67	153.00	-3.2	21,338	-0.01%
2023/12/21	14	150.39	25.1	150.64	152.00	-11.1	20,511	-0.05%
2023/12/20	4	146.74	9.7	146.94	148.00	-5.6	19,284	-0.03%
2023/12/19	10.6	145.35	2.5	145.70	147.00	8.1	18,551	0.04%
2023/12/18	34.2	140.65	17.2	141.80	141.50	17	17,480	0.10%
2023/12/15	6	131.67	11.1	133.68	134.00	-5.1	16,324	-0.03%
2023/12/14	0	0.00	4	129.49	129.00	-4	15,980	-0.03%
2023/12/13	3.9	128.31	4	128.50	129.50	-0.1	16,287	0.00%
2023/12/12	4.3	126.76	27.4	126.92	129.00	-23.1	17,166	-0.13%
2023/12/11	2.2	120.93	13	121.12	122.00	-10.9	16,528	-0.07%
2023/12/08	0	0.00	15.2	117.60	118.50	-15.2	16,123	-0.09%
2023/12/07	0	116.00	2	115.75	115.50	-2	16,004	-0.01%
2023/12/06	0	0.00	1.2	116.62	117.00	-1.2	16,028	-0.01%
2023/12/05	6.1	118.66	3	117.83	117.50	3.1	15,952	0.02%
2023/12/04	3.1	117.42	13.1	116.88	118.50	-10	15,627	-0.06%
2023/12/01	3	114.17	2.2	114.04	114.50	0.8	15,074	0.01%
2023/11/30	0	112.00	37	112.00	112.00	-37	15,019	-0.25%
2023/11/29	1	113.00	1	112.00	112.00	0	15,059	0.00%
2023/11/28	39.1	113.52	0.1	114.45	114.00	39	14,999	0.26%
2023/11/27	1.1	113.50	2	113.25	113.50	-0.9	14,933	-0.01%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	3	113.50	5	112.30	112.00	-2	14,926	-0.01%
2023/11/21	4	113.13	2	113.25	113.50	2	14,894	0.01%
2023/11/20	2	114.00	2.4	113.50	114.00	-0.4	14,878	0.00%
2023/11/17	2	116.00	2.2	115.00	115.00	-0.2	14,806	0.00%
2023/11/16	1	116.01	44	116.40	117.00	-43	14,770	-0.29%
2023/11/15	1	113.50	5.2	114.62	115.50	-4.2	14,653	-0.03%
2023/11/14	42	114.02	6.2	114.57	114.00	35.8	15,129	0.24%
2023/11/13	1	109.50	2	108.50	108.50	-1	14,642	-0.01%
2023/11/10	3.6	108.50	1	108.50	109.00	2.6	14,845	0.02%
2023/11/09	1	108.00	1	109.50	109.00	0	14,856	0.00%
2023/11/08	0.2	108.00	0	0.00	107.50	0.2	15,081	0.00%
2023/11/07	1	108.50	2	109.25	108.50	-1	15,173	-0.01%
2023/11/06	4.1	109.01	4	109.63	109.00	0.1	15,305	0.00%
2023/11/03	0	0.00	2	112.50	113.00	-2	15,267	-0.01%
2023/11/02	0	110.00	1.1	110.00	110.50	-1.1	15,404	-0.01%
2023/11/01	1	109.00	1	108.50	109.00	0	15,818	0.00%
2023/10/31	0	108.00	1	108.00	107.50	-1	16,245	-0.01%
2023/10/30	0.2	109.50	4	109.00	110.00	-3.8	16,294	-0.02%
2023/10/27	0	0.00	6	107.50	108.00	-6	16,352	-0.04%
2023/10/26	0	105.00	0	0.00	106.50	0	16,883	0.00%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	104.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	2.7	102.91	7	102.50	103.50	-4.3	18,343	-0.02%
2023/10/19	1	103.50	2.5	103.60	103.50	-1.5	18,547	-0.01%
2023/10/18	7.1	103.43	1	103.50	102.50	6.1	18,937	0.03%
2023/10/17	0.2	104.00	1	103.50	103.00	-0.8	19,151	0.00%
2023/10/16	1.1	103.53	0	0.00	104.00	1.1	19,727	0.01%
2023/10/13	1	104.50	1	105.00	105.00	0	20,186	0.00%
2023/10/12	1	105.20	1	105.00	106.00	0	20,497	0.00%
2023/10/11	9	104.66	8.6	106.06	103.50	0.4	20,907	0.00%
2023/10/06	1	112.99	0.4	111.00	111.00	0.6	21,333	0.00%
2023/10/05	3	112.33	4	112.00	112.00	-1	21,800	0.00%
2023/10/04	2.1	109.76	0	0.00	110.00	2.1	22,082	0.01%
2023/10/03	1	111.01	0	0.00	110.50	1	22,392	0.00%
2023/10/02	11.1	113.72	4	113.50	113.50	7.1	22,820	0.03%
2023/09/28	2	116.50	1	115.51	116.00	1	23,131	0.00%
2023/09/27	0	0.00	0	115.36	116.00	0	24,267	0.00%
2023/09/26	0	115.50	1.2	115.51	115.50	-1.2	27,344	0.00%
2023/09/25	1.2	115.46	0.6	115.45	116.00	0.6	28,400	0.00%
2023/09/22	2	114.75	2.1	114.50	114.50	-0.1	30,676	0.00%
2023/09/21	2	115.75	3.1	115.66	115.50	-1.1	32,343	0.00%
2023/09/20	9	117.95	10.1	117.30	117.50	-1.1	32,854	0.00%
2023/09/19	12.6	116.02	7.1	115.37	116.00	5.5	33,020	0.02%
2023/09/18	5	118.20	9.1	117.73	117.00	-4.1	33,391	-0.01%
2023/09/15	11	115.33	34.6	114.22	118.50	-23.6	33,494	-0.07%
2023/09/14	4	108.38	2	108.50	109.50	2	32,626	0.01%
2023/09/13	0	106.00	1	106.00	106.50	-1	32,821	0.00%
2023/09/12	1	106.00	1	106.50	106.50	0	33,615	0.00%
2023/09/11	0.3	105.99	4.8	105.73	106.50	-4.5	33,978	-0.01%
2023/09/08	1	106.50	0	107.00	107.00	1	34,493	0.00%
2023/09/07	0	107.00	0	0.00	107.00	0	34,795	0.00%
2023/09/06	4	107.87	1	108.00	107.00	3	35,038	0.01%
2023/09/05	0	107.50	1.5	107.83	108.50	-1.5	35,164	0.00%
2023/09/04	2	106.50	3.8	107.13	107.50	-1.8	35,576	0.00%
2023/09/01	1	105.50	4	105.88	105.50	-3	35,625	-0.01%
2023/08/31	0	105.50	0	0.00	106.50	0	35,862	0.00%
2023/08/30	0	105.50	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	1	105.50	1	105.50	105.50	0	36,398	0.00%
2023/08/28	0	104.50	6	104.92	105.00	-6	36,584	-0.02%
2023/08/25	0	0.00	1.4	105.64	105.50	-1.4	36,830	0.00%
2023/08/24	1	106.01	1	106.00	106.00	0	37,012	0.00%
2023/08/23	1	107.49	1	106.00	106.50	0	37,332	0.00%
2023/08/22	4.6	106.33	2	106.00	106.50	2.6	37,581	0.01%
2023/08/21	9	105.17	1	105.00	105.00	8	37,731	0.02%
2023/08/18	11	109.18	45.5	108.65	107.00	-34.5	37,575	-0.09%
2023/08/17	5	104.10	11	105.86	106.00	-6	36,942	-0.02%
2023/08/16	6.1	104.33	3	104.50	104.00	3.1	36,917	0.01%
2023/08/15	1	106.00	0	0.00	106.00	1	36,768	0.00%
2023/08/14	1	106.50	1.2	106.75	106.50	-0.2	36,783	0.00%
2023/08/11	1.2	107.92	2	107.50	108.00	-0.8	36,707	0.00%
2023/08/10	1	106.50	3	106.67	107.00	-2	36,734	-0.01%
2023/08/09	1	106.50	0	0.00	106.50	1	36,859	0.00%
2023/08/08	1	107.00	3	107.33	107.50	-2	36,719	-0.01%
2023/08/07	11.2	104.96	12	105.63	106.50	-0.8	36,651	0.00%
2023/08/04	1	108.00	15.9	108.42	109.00	-14.9	36,474	-0.04%
2023/08/02	1.2	105.39	4	104.38	105.00	-2.8	36,055	-0.01%
2023/08/01	1.1	104.05	0.4	105.50	105.50	0.7	35,949	0.00%
2023/07/31	35.1	104.54	23.5	103.74	104.00	11.6	35,838	0.03%
2023/07/28	5.4	106.14	26.7	106.65	107.50	-21.3	35,459	-0.06%
2023/07/27	11.3	102.84	2	103.00	103.00	9.3	35,471	0.03%
2023/07/26	16.9	102.48	5.1	102.50	102.00	11.8	35,888	0.03%
2023/07/25	2.1	100.19	2	99.95	99.70	0.1	35,577	0.00%
2023/07/24	7.7	99.50	3.4	99.71	99.30	4.3	35,591	0.01%
2023/07/21	16	100.63	4.3	101.35	101.00	11.7	35,463	0.03%
2023/07/20	7	99.93	24.7	100.42	101.00	-17.7	35,242	-0.05%
2023/07/19	11.9	99.16	4	99.23	98.10	7.9	34,939	0.02%
2023/07/18	18.7	98.55	9	99.43	98.60	9.7	34,607	0.03%
2023/07/17	5	98.52	3	98.63	98.40	2	34,323	0.01%
2023/07/14	32.2	98.13	24	96.96	96.50	8.2	34,205	0.02%
2023/07/13	19.6	97.38	9.1	96.83	95.90	10.5	34,165	0.03%
2023/07/12	16.1	101.34	13.4	100.76	100.50	2.7	33,790	0.01%
2023/07/11	4.4	103.29	2	103.75	104.00	2.4	33,810	0.01%
2023/07/10	12.2	105.94	6.3	105.27	104.50	5.8	33,576	0.02%
2023/07/07	8.1	107.38	16.4	107.23	108.00	-8.3	33,543	-0.02%
2023/07/06	6.9	106.30	11.2	106.30	106.50	-4.4	33,027	-0.01%
2023/07/05	30.1	105.32	37.1	105.62	107.00	-7	32,746	-0.02%
2023/07/04	62.6	107.43	35.3	107.11	105.50	27.3	31,898	0.09%
2023/07/03	28.7	100.37	16.1	101.17	102.50	12.6	28,846	0.04%
2023/06/30	37.3	92.64	22.2	91.92	93.50	15.1	27,771	0.05%
2023/06/29	32.8	154.73	46.2	154.87	155.00	-13.4	25,531	-0.05%
2023/06/28	31.1	159.89	23.4	157.78	157.50	7.6	23,792	0.03%
2023/06/27	17.2	161.11	0	0.00	161.00	17.2	23,207	0.07%
2023/06/26	5.7	159.30	21	159.40	160.00	-15.3	22,956	-0.07%
2023/06/21	3.3	158.90	3.5	159.73	158.00	-0.2	22,405	0.00%
2023/06/20	1.1	163.05	16	162.50	162.50	-14.9	22,028	-0.07%
2023/06/19	9.5	162.98	8.2	163.00	162.00	1.3	21,797	0.01%
2023/06/16	4.1	163.75	7	164.36	166.00	-2.9	21,478	-0.01%
2023/06/15	4.4	162.62	6.4	161.61	162.00	-2	21,093	-0.01%
2023/06/14	6.1	161.50	4.5	161.52	161.50	1.6	21,133	0.01%
2023/06/13	2.2	156.32	6.1	156.75	157.00	-3.9	21,751	-0.02%
2023/06/12	2.4	153.93	23.1	153.09	155.50	-20.8	23,770	-0.09%
2023/06/09	2.3	154.69	9	154.83	155.00	-6.8	24,470	-0.03%
2023/06/08	27	154.20	2.3	153.62	154.00	24.7	24,993	0.10%
2023/06/07	13.6	151.13	4.4	151.50	151.00	9.3	25,857	0.04%
2023/06/06	3	151.17	3	151.33	151.50	0	26,019	0.00%
2023/06/05	4.8	150.98	7	150.79	151.00	-2.2	26,045	-0.01%
2023/06/02	9.2	153.20	0.2	153.50	152.50	9	26,017	0.03%
2023/06/01	5.6	153.10	1	153.00	153.50	4.6	26,177	0.02%
2023/05/31	11.1	155.31	2	156.00	153.00	9.1	26,502	0.03%
2023/05/30	2	154.25	3	156.00	153.50	-1	26,649	0.00%
2023/05/29	1	155.50	7.1	156.86	157.00	-6.1	26,666	-0.02%
2023/05/26	4	152.24	8.4	152.52	152.50	-4.4	26,727	-0.02%
2023/05/25	8.1	150.23	1	150.50	150.00	7.1	26,905	0.03%
2023/05/24	1	151.50	0	0.00	151.50	1	27,177	0.00%
2023/05/23	6	152.00	1	152.50	151.50	5	27,736	0.02%
2023/05/22	2.1	152.43	2.3	154.17	153.50	-0.2	27,619	0.00%
2023/05/19	2.4	151.06	11	150.64	150.50	-8.6	27,430	-0.03%
2023/05/18	12.8	151.13	11	151.86	151.00	1.8	27,342	0.01%
2023/05/17	16.7	151.47	2.2	152.00	151.00	14.5	27,418	0.05%
2023/05/16	13.1	151.34	0	0.00	151.00	13.1	27,540	0.05%
2023/05/15	4	150.13	4	151.88	152.50	0	27,598	0.00%
2023/05/12	7	151.00	0	0.00	152.50	7	27,656	0.03%
2023/05/11	6.4	151.69	2.4	151.65	151.00	4	27,729	0.01%
2023/05/10	4	154.50	11	154.41	155.00	-7	27,613	-0.03%
2023/05/09	2	151.00	0	0.00	151.00	2	27,411	0.01%
2023/05/08	6.7	150.83	6	150.75	151.00	0.7	27,731	0.00%
2023/05/05	1	151.51	1	151.00	151.50	0	28,099	0.00%
2023/05/04	13.1	151.00	8	151.38	150.50	5.1	28,367	0.02%
2023/05/03	16.3	150.73	4	151.00	150.00	12.3	28,270	0.04%
2023/05/02	30.2	155.90	2	155.00	155.50	28.2	27,680	0.10%
2023/04/28	1	161.50	0	0.00	161.50	1	27,264	0.00%
2023/04/27	5.3	159.70	1	159.00	159.00	4.3	27,278	0.02%
2023/04/26	4	160.19	1	161.00	160.00	3	27,299	0.01%
2023/04/25	6.9	163.04	6	164.50	162.00	0.9	27,227	0.00%
2023/04/24	0.4	165.26	0	0.00	165.00	0.4	27,297	0.00%
2023/04/21	3.2	167.44	0	0.00	166.00	3.2	27,427	0.01%
2023/04/20	8	170.25	4.1	170.49	170.50	3.9	27,297	0.01%
2023/04/19	3	168.67	2	169.50	168.00	1	27,522	0.00%
2023/04/18	7.5	170.80	17	170.41	170.00	-9.5	27,398	-0.03%
2023/04/17	2.6	172.27	8.5	173.12	174.50	-5.9	27,159	-0.02%
2023/04/14	0.1	168.50	5.1	168.51	170.00	-5	26,921	-0.02%
2023/04/13	6	166.63	1.5	165.67	166.50	4.5	26,615	0.02%
2023/04/12	3.1	166.67	6	166.75	166.50	-3	26,726	-0.01%
2023/04/11	2.3	164.98	2	164.50	164.50	0.3	26,529	0.00%
2023/04/10	7	164.14	8	164.31	163.50	-1	26,684	0.00%
2023/04/07	4	161.50	4.1	161.52	163.50	-0.1	26,603	0.00%
2023/04/06	7.4	158.99	3	158.00	158.00	4.4	26,571	0.02%
2023/03/31	6.2	159.24	1	160.00	158.50	5.2	26,943	0.02%
2023/03/30	3.3	159.12	0	0.00	158.00	3.3	27,792	0.01%
2023/03/29	4.3	159.73	1	159.00	158.50	3.3	28,237	0.01%
2023/03/28	1	162.50	3	161.17	160.50	-2	28,697	-0.01%
2023/03/27	4.3	158.73	4	161.50	161.00	0.3	29,204	0.00%
2023/03/24	4.2	160.00	16	160.03	160.50	-11.8	30,143	-0.04%
2023/03/23	10.8	158.96	18.2	159.50	159.50	-7.4	30,253	-0.02%
2023/03/22	7.4	161.35	0	0.00	161.50	7.4	30,188	0.02%
2023/03/21	8	162.25	3	161.50	160.50	5	30,206	0.02%
2023/03/20	7	162.79	1.4	164.78	162.00	5.6	30,099	0.02%
2023/03/17	33.2	161.56	23.4	161.03	162.00	9.8	29,846	0.03%
2023/03/16	33.4	161.91	8	160.25	159.50	25.4	29,571	0.09%
2023/03/15	72	175.69	18.6	173.58	167.00	53.4	28,621	0.19%
2023/03/14	7	168.93	26.3	169.82	171.00	-19.3	26,668	-0.07%
2023/03/13	2	166.50	11.7	167.01	170.50	-9.7	25,971	-0.04%
2023/03/10	7	165.07	19.3	165.91	165.00	-12.3	25,495	-0.05%
2023/03/09	3	163.00	3	164.50	164.50	0	24,452	0.00%
2023/03/08	6	163.16	2	163.00	161.00	4	24,366	0.02%
2023/03/07	3.6	163.06	13	165.12	166.00	-9.4	24,298	-0.04%
2023/03/06	5.4	163.06	0.1	163.91	164.50	5.3	24,396	0.02%
2023/03/03	1.1	158.55	7	160.43	163.00	-5.9	24,567	-0.02%
2023/03/02	2	160.00	10.6	159.98	160.50	-8.6	24,620	-0.03%
2023/03/01	2.2	155.85	2	155.50	156.00	0.2	24,421	0.00%
2023/02/24	6.3	156.79	2	156.00	157.00	4.3	24,337	0.02%
2023/02/23	3	157.83	23.6	157.02	158.00	-20.6	24,160	-0.09%
2023/02/22	1	154.94	13.4	154.70	152.50	-12.3	23,941	-0.05%
2023/02/21	12.3	152.22	22.4	152.58	155.00	-10.1	23,692	-0.04%
2023/02/20	1	147.01	1	147.00	147.00	0	23,485	0.00%
2023/02/17	3.1	146.00	0	0.00	146.00	3.1	23,860	0.01%
2023/02/16	2	146.75	0	0.00	148.00	2	24,474	0.01%
2023/02/15	5	147.00	1	148.00	146.50	4	25,323	0.02%
2023/02/14	5	146.90	3.4	148.56	149.00	1.6	25,695	0.01%
2023/02/13	13.1	143.08	1	143.50	143.50	12.1	25,862	0.05%
2023/02/10	10.4	147.84	5	147.80	147.00	5.4	26,416	0.02%
2023/02/09	1	151.18	2	150.00	150.00	-1	26,872	0.00%
2023/02/08	1.3	151.12	0	0.00	151.50	1.3	27,255	0.00%
2023/02/07	17	151.15	2	151.25	151.00	15	27,677	0.05%
2023/02/06	3.4	151.44	0	0.00	151.00	3.4	28,290	0.01%
2023/02/03	12.1	157.25	9.8	158.08	157.00	2.3	28,298	0.01%
2023/02/02	3	154.67	2.1	155.48	156.00	0.9	28,433	0.00%
2023/02/01	2	152.00	0	152.00	152.00	2	28,501	0.01%
2023/01/31	0	0.00	0	151.50	152.00	0	28,789	0.00%
2023/01/30	3	151.50	2	150.51	150.50	1	29,351	0.00%
2023/01/17	0.2	152.50	0	0.00	152.50	0.2	29,516	0.00%
2023/01/16	8.3	150.04	1	149.50	151.50	7.3	29,949	0.02%
2023/01/13	0.8	153.20	2	152.75	152.50	-1.3	30,224	0.00%
2023/01/12	3.3	153.02	0	0.00	152.50	3.3	31,040	0.01%
2023/01/11	3.7	158.34	1	158.00	156.50	2.7	31,456	0.01%
2023/01/10	1	156.50	0	0.00	155.50	1	31,952	0.00%
2023/01/09	8.4	155.58	10	155.50	155.00	-1.6	33,062	0.00%
2023/01/06	1	157.00	2	158.00	159.00	-1	33,377	0.00%
2023/01/05	4	156.88	5.4	159.26	156.50	-1.4	33,744	0.00%
2023/01/04	10	157.80	5	159.70	156.00	5	34,379	0.01%
2023/01/03	17	161.91	6	160.92	160.00	11	34,692	0.03%
2022/12/30	5	162.60	6.7	163.06	163.00	-1.7	34,774	0.00%
2022/12/29	2.1	158.98	3	159.83	160.00	-0.9	35,206	0.00%
2022/12/28	2.6	160.33	4	160.13	159.00	-1.4	35,835	0.00%
2022/12/27	6	164.50	4.9	163.79	162.50	1.1	36,335	0.00%
2022/12/26	6.3	165.02	9	164.78	162.50	-2.8	37,155	-0.01%
2022/12/23	19.1	167.24	6	167.17	167.50	13.1	37,680	0.03%
2022/12/22	7	167.79	13	168.85	171.50	-6	37,869	-0.02%
2022/12/21	5	161.90	25	164.12	164.00	-20	37,883	-0.05%
2022/12/20	6.4	162.02	4	161.25	158.50	2.4	38,220	0.01%
2022/12/19	10	164.30	5	163.90	162.00	5	38,917	0.01%
2022/12/16	5.1	163.77	14.3	162.73	164.00	-9.2	39,083	-0.02%
2022/12/15	0	0.00	1	156.00	157.00	-1	38,991	0.00%
2022/12/14	7	151.86	7	152.50	152.00	0	39,638	0.00%
2022/12/13	7	156.57	5	154.50	155.00	2	40,008	0.01%
2022/12/12	2	154.25	1	154.50	154.50	1	40,766	0.00%
2022/12/09	5	153.70	2.8	153.07	154.50	2.2	41,625	0.01%
2022/12/08	0.1	151.50	0.4	151.00	151.00	-0.3	42,498	0.00%
2022/12/07	4.3	151.03	1	151.50	151.50	3.3	44,222	0.01%
2022/12/06	7.1	156.11	11	158.45	152.50	-3.9	44,704	-0.01%
2022/12/05	0	0.00	2	159.00	159.00	-2	45,493	0.00%
2022/12/02	18.8	159.88	1.3	160.77	158.50	17.5	45,703	0.04%
2022/12/01	12.3	162.60	10.3	164.70	162.00	2	46,812	0.00%
2022/11/30	0.1	162.50	0	0.00	163.00	0.1	46,930	0.00%
2022/11/29	10	160.50	5	156.00	161.00	5	47,245	0.01%
2022/11/28	7.1	161.23	2	160.50	157.50	5.1	47,987	0.01%
2022/11/25	1	163.50	0	163.00	160.50	1	48,129	0.00%
2022/11/24	0.2	154.00	7.1	157.77	161.00	-6.9	48,659	-0.01%
2022/11/23	2	152.00	0	0.00	153.50	2	48,593	0.00%
2022/11/22	0	0.00	0.4	150.00	150.50	-0.4	48,960	0.00%
2022/11/21	1	148.00	1	148.50	147.50	0	49,966	0.00%
2022/11/18	1	150.50	1.1	153.50	150.50	-0.1	50,925	0.00%
2022/11/17	2	154.75	27.1	155.99	154.00	-25.1	52,546	-0.05%
2022/11/16	0	154.45	0.3	155.03	154.50	-0.3	53,035	0.00%
2022/11/15	31.1	153.20	1	155.00	155.00	30.1	54,115	0.06%
2022/11/14	1.1	150.32	38	153.71	155.50	-36.9	55,197	-0.07%
2022/11/11	12.2	151.97	4	155.61	150.00	8.2	56,578	0.01%
2022/11/10	1	151.50	11.2	151.50	151.00	-10.2	57,418	-0.02%
2022/11/09	7.1	148.69	4	148.63	148.50	3.1	58,833	0.01%
2022/11/08	5	146.50	13.2	149.21	147.50	-8.2	59,257	-0.01%
2022/11/07	35	143.54	2.8	143.29	143.50	32.2	59,292	0.05%
2022/11/04	4	137.75	5.4	137.85	139.00	-1.4	59,938	0.00%
2022/11/03	1.1	135.47	5	134.90	135.00	-3.9	60,344	-0.01%
2022/11/02	3.1	138.66	1	141.00	137.00	2.1	61,818	0.00%
2022/11/01	14.1	136.13	8	135.31	135.00	6.1	62,196	0.01%
2022/10/31	2.1	135.45	3	136.67	137.50	-0.9	62,743	0.00%
2022/10/28	4	137.38	1	136.50	137.50	3	62,905	0.00%
2022/10/27	2	139.50	2	141.25	142.50	0	63,650	0.00%
2022/10/26	11	135.23	11	135.82	139.00	0	64,661	0.00%
2022/10/25	1	138.50	7.8	137.68	139.00	-6.8	65,425	-0.01%
2022/10/24	42	140.62	47	138.83	137.50	-5	66,456	-0.01%
2022/10/21	6.8	137.15	6.4	136.34	135.50	0.4	67,585	0.00%
2022/10/20	8.1	134.87	3	136.83	137.00	5.1	67,859	0.01%
2022/10/19	6.2	143.32	6.1	144.07	144.00	0.1	68,054	0.00%
2022/10/18	10	143.30	25	142.12	141.00	-15	68,950	-0.02%
2022/10/17	24.4	139.82	7.1	143.66	140.00	17.3	69,802	0.02%
2022/10/14	33.2	152.58	35	151.73	152.50	-1.9	70,879	0.00%
2022/10/13	5.2	147.31	1.4	144.00	144.50	3.8	71,431	0.01%
2022/10/12	12.6	149.43	4.3	148.42	147.00	8.3	73,758	0.01%
2022/10/11	5.2	155.50	6	155.33	156.00	-0.8	74,873	0.00%
2022/10/07	3.1	155.49	3	155.50	155.50	0.1	76,526	0.00%
2022/10/06	2	153.00	2	153.00	155.50	0	79,300	0.00%
2022/10/05	2	155.50	10.9	155.17	155.50	-8.9	80,642	-0.01%
2022/10/04	7.1	151.21	3	151.00	150.50	4.1	82,828	0.00%
2022/10/03	2	149.01	43.1	149.98	149.50	-41.1	84,746	-0.05%
2022/09/30	65.1	140.70	63	145.98	146.00	2.1	89,404	0.00%
2022/09/29	3.3	147.39	4	148.50	144.00	-0.7	92,868	0.00%
2022/09/28	4.2	145.91	1	144.00	144.00	3.2	95,013	0.00%
2022/09/27	45	153.42	51	149.73	153.50	-6	96,326	-0.01%
2022/09/26	8.7	148.26	87.6	146.19	145.50	-78.9	98,920	-0.08%
2022/09/23	38	158.08	48.7	160.06	158.00	-10.6	101,954	-0.01%
2022/09/22	13.3	159.23	2.6	159.77	156.00	10.7	103,290	0.01%
2022/09/21	16.5	169.56	15	168.27	166.50	1.5	105,540	0.00%
2022/09/20	10	170.95	11.5	170.83	172.50	-1.4	106,936	0.00%
2022/09/19	11.5	175.39	8.8	177.23	169.00	2.7	109,423	0.00%
2022/09/06	14.1	80.80	39.3	80.85	80.80	-25.2	109,750	-0.02%
2022/09/05	20.7	79.79	39.2	80.18	80.00	-18.5	110,450	-0.02%
2022/09/02	122.5	82.98	107.1	81.52	79.70	15.4	111,134	0.01%	大買/大賣/
2022/09/01	19.2	86.93	15.2	86.90	86.20	4	110,104	0.00%
2022/08/31	25.3	86.73	21.2	87.22	88.30	4.1	111,154	0.00%
2022/08/30	8.3	88.21	27	87.88	88.00	-18.7	110,653	-0.02%
2022/08/29	144.8	88.48	27.5	87.46	87.90	117.4	110,637	0.11%	大買/鉅額交易
2022/08/26	15.2	93.96	18	93.98	93.50	-2.8	110,403	0.00%
2022/08/25	12.8	93.62	10	93.36	93.20	2.8	110,452	0.00%
2022/08/24	17.4	93.83	8.5	93.90	92.10	8.9	110,843	0.01%
2022/08/23	5	95.42	4	95.33	95.10	1	111,196	0.00%
2022/08/22	23.9	95.28	48.3	95.98	95.00	-24.4	111,536	-0.02%
2022/08/19	9.1	98.06	8	98.56	98.00	1.1	111,307	0.00%
2022/08/18	6	98.07	2	98.15	97.80	4	111,482	0.00%
2022/08/17	15	99.17	114	99.19	98.30	-99	111,900	-0.09%	大賣/
2022/08/16	38.8	97.83	29	98.84	97.10	9.8	112,179	0.01%
2022/08/15	93.3	100.08	18	99.78	99.50	75.3	113,986	0.07%
2022/08/12	10	103.60	35	103.56	104.00	-25	113,201	-0.02%
2022/08/11	7.3	103.88	14	104.11	103.00	-6.8	114,580	-0.01%
2022/08/10	116.2	103.65	12	103.71	103.00	104.2	113,853	0.09%	大買/鉅額交易
2022/08/09	15	102.40	26.1	104.11	105.00	-11.1	113,610	-0.01%
2022/08/08	24	99.49	10.1	99.77	101.00	13.9	113,561	0.01%
2022/08/05	19	97.67	64.4	97.77	99.20	-45.4	112,786	-0.04%
2022/08/04	7.7	93.36	5	92.94	94.00	2.7	112,735	0.00%
2022/08/03	12	93.47	20.3	93.46	93.20	-8.3	113,100	-0.01%
2022/08/02	38.7	93.69	26	93.52	93.30	12.7	114,082	0.01%
2022/08/01	23	96.10	7	96.30	96.60	16	114,967	0.01%
2022/07/29	10.3	96.03	51.2	95.47	95.50	-40.9	116,058	-0.04%
2022/07/28	22.4	93.37	22	92.66	92.00	0.4	116,037	0.00%
2022/07/27	3	93.23	4	93.33	94.00	-1	116,797	0.00%
2022/07/26	16.2	92.07	11	91.65	91.70	5.2	116,958	0.00%
2022/07/25	20	92.00	24	92.04	92.10	-4	117,984	0.00%
2022/07/22	15	94.40	24	94.18	94.20	-9	117,754	-0.01%
2022/07/21	16	92.56	43	92.15	93.00	-27	117,727	-0.02%
2022/07/20	34.3	90.85	54	90.78	89.70	-19.8	116,996	-0.02%
2022/07/19	15	91.43	23	91.40	91.60	-8	117,778	-0.01%
2022/07/18	12.1	89.69	12	89.38	89.30	0.1	117,285	0.00%
2022/07/15	16.1	89.66	18	89.79	89.30	-1.9	117,712	0.00%
2022/07/14	23	89.31	27	89.72	90.60	-4	118,086	0.00%
2022/07/13	17	89.40	9	88.64	87.10	8	117,449	0.01%
2022/07/12	30.7	87.59	31	88.00	86.10	-0.3	116,723	0.00%
2022/07/11	17	92.63	10.1	92.56	92.30	6.9	115,616	0.01%
2022/07/08	50.1	92.95	57	93.36	92.70	-6.9	115,425	-0.01%
2022/07/07	14	86.97	22	87.83	88.40	-8	114,229	-0.01%
2022/07/06	46	87.34	34.2	87.34	85.80	11.8	113,418	0.01%
2022/07/05	39	85.59	30	87.17	87.70	9	112,527	0.01%
2022/07/04	21.1	80.68	33.4	80.33	82.50	-12.3	110,875	-0.01%
2022/07/01	45.2	82.62	27	83.20	79.80	18.2	109,978	0.02%
2022/06/30	37.2	85.56	70.3	86.02	84.60	-33.1	108,135	-0.03%
2022/06/29	171.1	92.96	53.2	90.76	89.00	117.9	106,524	0.11%	大買/鉅額交易
2022/06/28	82.1	107.21	44	107.24	108.50	38.1	101,371	0.04%
2022/06/27	48	105.01	26	105.17	108.50	22	97,932	0.02%
2022/06/24	19.1	99.57	23.3	100.50	98.70	-4.2	96,001	0.00%
2022/06/23	49.3	99.39	82	100.28	96.10	-32.7	95,217	-0.03%
2022/06/22	42.5	103.64	46.2	105.90	102.00	-3.7	94,380	0.00%
2022/06/21	50.1	110.63	37	111.27	110.00	13.1	91,420	0.01%
2022/06/20	79.8	113.04	65.7	112.99	109.50	14.1	90,332	0.02%
2022/06/17	33.2	119.56	14	120.00	119.50	19.2	88,054	0.02%
2022/06/16	64.2	122.06	43	121.58	119.50	21.1	87,782	0.02%
2022/06/15	21.2	129.64	9	129.33	128.00	12.2	87,290	0.01%
2022/06/14	23.2	129.67	4.1	129.87	131.50	19.1	91,019	0.02%
2022/06/13	61.9	132.41	6	132.50	130.50	55.9	98,088	0.06%
2022/06/10	19.3	138.48	58	138.84	139.00	-38.7	101,235	-0.04%
2022/06/09	19.4	140.32	10	140.50	140.00	9.4	103,838	0.01%
2022/06/08	8	145.69	53.7	144.22	145.50	-45.7	105,150	-0.04%
2022/06/07	2	144.25	23.1	144.63	144.50	-21.1	108,405	-0.02%
2022/06/06	24	146.69	8	145.19	143.50	16	112,216	0.01%
2022/06/02	4	144.13	9.1	144.50	144.50	-5.1	117,494	0.00%
2022/06/01	52	144.32	17.4	143.99	144.50	34.6	122,507	0.03%
2022/05/31	26.4	142.17	20	141.45	140.50	6.4	128,602	0.00%
2022/05/30	18.3	144.64	7.2	144.85	144.00	11.2	130,969	0.01%
2022/05/27	7	144.29	8.1	143.63	144.50	-1.1	133,139	0.00%
2022/05/26	6.1	142.10	5.2	142.46	142.00	0.9	135,923	0.00%
2022/05/25	14	142.86	7	143.57	143.00	7	137,580	0.01%
2022/05/24	16.1	143.90	10.3	144.06	142.00	5.8	140,648	0.00%
2022/05/23	15	141.93	34	143.47	144.00	-19	141,672	-0.01%
2022/05/20	16.1	136.47	21.1	135.86	135.00	-5	143,505	0.00%
2022/05/19	19	133.25	65	132.96	136.00	-46	146,445	-0.03%
2022/05/18	15	137.87	10	137.65	137.50	5	147,550	0.00%
2022/05/17	17.3	136.84	12	136.38	135.50	5.3	148,465	0.00%
2022/05/16	9.2	138.67	9	138.28	137.50	0.2	148,528	0.00%
2022/05/13	53	143.00	16	143.34	143.50	37	147,529	0.03%
2022/05/12	35.4	142.60	61.3	144.62	139.00	-25.9	148,790	-0.02%
2022/05/11	25.5	147.01	17	145.91	144.50	8.5	149,339	0.01%
2022/05/10	39	146.78	27	147.46	149.00	12	149,834	0.01%
2022/05/09	23.2	150.60	29	149.66	147.00	-5.8	149,854	0.00%
2022/05/06	31.8	152.66	70.1	150.53	154.00	-38.3	151,677	-0.03%
2022/05/05	51.2	152.48	41.1	151.97	152.50	10.1	151,966	0.01%
2022/05/04	33	151.45	57.2	151.90	151.50	-24.2	151,229	-0.02%
2022/05/03	13.2	146.07	6	145.92	146.50	7.2	151,034	0.00%
2022/04/29	18.2	144.41	46.2	144.16	145.00	-28	152,395	-0.02%
2022/04/28	20	139.40	10.1	139.50	138.00	9.9	153,466	0.01%
2022/04/27	15.4	136.84	46.3	138.95	140.00	-30.9	153,629	-0.02%
2022/04/26	11.2	140.76	7	140.21	139.00	4.2	154,336	0.00%
2022/04/25	58.5	141.03	28.2	140.56	139.50	30.3	154,956	0.02%
2022/04/22	12.1	145.76	21.5	145.80	147.50	-9.4	154,411	-0.01%
2022/04/21	65	146.32	91.9	146.60	145.50	-26.9	155,375	-0.02%
2022/04/20	14	143.64	18.5	143.64	143.50	-4.5	155,690	0.00%
2022/04/19	14.1	140.97	16	141.66	141.50	-1.9	156,662	0.00%
2022/04/18	20.2	139.18	19.1	139.34	138.00	1.1	157,249	0.00%
2022/04/15	10	139.65	19.2	140.77	141.50	-9.2	158,579	-0.01%
2022/04/14	21	139.98	19	139.47	138.00	2	159,052	0.00%
2022/04/13	54.2	138.59	78.1	139.38	140.00	-23.9	159,379	-0.02%
2022/04/12	31.2	133.92	19.1	133.71	134.50	12.1	158,970	0.01%
2022/04/11	18.1	136.95	128	136.76	136.00	-109.9	158,820	-0.07%	大賣/鉅額交易
2022/04/08	47	135.07	11	135.23	135.50	36	160,447	0.02%
2022/04/07	22.4	130.73	9	129.89	128.50	13.4	160,256	0.01%
2022/04/06	41.5	133.88	14	133.96	133.50	27.5	160,346	0.02%
2022/04/01	35.1	136.33	88.4	136.77	138.50	-53.3	161,153	-0.03%
2022/03/31	9.1	135.38	25.5	135.57	135.00	-16.5	160,612	-0.01%
2022/03/30	53	135.03	19.2	135.16	135.00	33.8	160,879	0.02%
2022/03/29	14.2	136.15	8	135.38	135.00	6.2	160,807	0.00%
2022/03/28	27.4	131.49	32.1	131.60	133.00	-4.7	160,703	0.00%
2022/03/25	66.1	135.36	24	135.02	132.50	42.1	160,740	0.03%
2022/03/24	25.4	141.40	7	142.21	140.50	18.4	159,508	0.01%
2022/03/23	17.1	143.11	14	143.29	143.50	3.1	159,913	0.00%
2022/03/22	21.2	143.27	11	143.82	142.50	10.2	160,671	0.01%
2022/03/21	60	143.75	21.3	142.72	144.50	38.8	161,414	0.02%
2022/03/18	36.8	141.71	61.1	141.98	141.00	-24.3	162,524	-0.01%
2022/03/17	140.2	145.05	84.9	142.51	146.50	55.4	161,352	0.03%	大買/
2022/03/16	152.4	152.17	425.3	157.99	143.00	-272.9	159,444	-0.17%	大買/大賣/鉅額交易
2022/03/15	81.1	161.35	61.4	160.63	158.00	19.7	152,784	0.01%
2022/03/14	42.2	164.21	94.1	164.61	164.50	-51.9	151,725	-0.03%
2022/03/11	33.3	158.03	46	158.73	160.00	-12.7	152,733	-0.01%
2022/03/10	58	159.67	64	159.56	156.00	-6	153,533	0.00%
2022/03/09	65.4	152.05	69.1	153.60	156.00	-3.8	153,264	0.00%
2022/03/08	134.3	146.15	100.5	147.84	147.00	33.9	154,489	0.02%	大買/
2022/03/07	153.1	157.53	76	154.43	151.00	77.1	149,636	0.05%	大買/
2022/03/04	160.1	163.98	163.6	164.63	159.00	-3.6	146,034	0.00%	大買/大賣/
2022/03/03	89	156.69	167.5	157.76	160.50	-78.4	141,629	-0.06%	大賣/
2022/03/02	65	152.08	104.3	152.04	151.50	-39.3	141,292	-0.03%	大賣/
2022/03/01	31	148.05	90	148.66	150.50	-59	141,164	-0.04%
2022/02/25	72.1	144.72	94.3	144.81	143.50	-22.2	138,574	-0.02%
2022/02/24	55.9	142.39	56	143.03	141.50	-0.1	137,892	0.00%
2022/02/23	34	145.91	42.7	145.97	145.00	-8.7	135,778	-0.01%
2022/02/22	69	140.51	71.2	140.03	142.50	-2.3	135,360	0.00%
2022/02/21	85.6	145.98	117.9	145.87	147.00	-32.3	132,479	-0.02%	大賣/
2022/02/18	40.1	138.52	96.8	138.72	141.50	-56.7	130,913	-0.04%
2022/02/17	61.2	133.93	77.1	135.17	133.50	-15.9	130,341	-0.01%
2022/02/16	25	134.24	40.3	134.21	133.50	-15.3	130,324	-0.01%
2022/02/15	28	131.77	18	132.00	132.00	10	131,615	0.01%
2022/02/14	64.3	133.42	48	132.59	130.00	16.3	135,142	0.01%
2022/02/11	52	133.38	51.2	132.86	131.50	0.8	135,823	0.00%
2022/02/10	20.7	129.49	41.4	131.41	132.00	-20.6	137,310	-0.02%
2022/02/09	121.2	130.10	114.1	130.98	129.00	7.1	141,333	0.00%	大買/大賣/
2022/02/08	97.5	128.48	56.7	128.73	129.00	40.8	142,570	0.03%
2022/02/07	30.1	119.42	36.2	120.74	124.00	-6.1	142,448	0.00%
2022/01/26	32.1	112.69	14	113.36	113.00	18.1	145,182	0.01%
2022/01/25	30.6	111.60	26	112.19	110.00	4.6	146,927	0.00%
2022/01/24	18.2	113.37	14	113.32	115.00	4.2	147,622	0.00%
2022/01/21	43.4	118.52	18	119.00	115.50	25.4	148,843	0.02%
2022/01/20	36	123.04	22	123.73	124.00	14	147,911	0.01%
2022/01/19	43.8	123.74	18	124.33	122.50	25.8	148,513	0.02%
2022/01/18	41.2	126.13	14	127.71	127.00	27.2	148,700	0.02%
2022/01/17	37.1	128.04	6	127.58	127.00	31.1	150,741	0.02%
2022/01/14	17.2	127.41	35	128.27	132.00	-17.8	151,250	-0.01%
2022/01/13	88.4	127.59	40	127.64	126.00	48.4	150,441	0.03%
2022/01/12	178.6	130.02	40	131.98	128.50	138.6	150,664	0.09%	大買/鉅額交易
2022/01/11	84	135.05	20	135.30	134.00	64	150,372	0.04%
2022/01/10	59.4	137.43	25	137.64	136.50	34.4	153,323	0.02%
2022/01/07	39.2	141.64	27	142.17	140.50	12.2	153,391	0.01%
2022/01/06	16.1	142.54	81.2	142.80	143.00	-65	155,682	-0.04%
2022/01/05	15	140.93	26	142.44	141.00	-11	157,420	-0.01%
2022/01/04	21.6	140.24	13.3	139.94	140.50	8.3	160,365	0.01%
2022/01/03	103.6	138.58	220.4	137.07	139.50	-116.7	161,661	-0.07%	大買/大賣/鉅額交易
2021/12/30	40.3	142.11	10	141.75	142.50	30.3	162,803	0.02%
2021/12/29	6.1	144.92	11.2	144.92	144.00	-5.2	165,151	0.00%
2021/12/28	89	144.31	69.6	143.54	143.50	19.5	169,330	0.01%
2021/12/27	3	139.67	9	139.89	139.50	-6	172,634	0.00%
2021/12/24	26.3	139.95	23	140.26	139.00	3.3	177,210	0.00%
2021/12/23	6	140.08	7	139.36	139.00	-1	177,626	0.00%
2021/12/22	7	140.78	14	140.64	140.00	-7	178,829	0.00%
2021/12/21	40	139.90	21.4	139.52	141.50	18.6	180,705	0.01%
2021/12/20	19.5	139.37	70	140.86	139.00	-50.5	182,485	-0.03%
2021/12/17	21.2	141.63	22	142.48	140.50	-0.8	184,112	0.00%
2021/12/16	95	141.09	26.2	140.81	141.00	68.8	183,615	0.04%
2021/12/15	18	136.86	20.5	137.22	138.00	-2.5	183,159	0.00%
2021/12/14	26.6	135.69	33	138.52	133.00	-6.4	183,106	0.00%
2021/12/13	30.1	141.34	12.5	141.37	140.00	17.6	181,061	0.01%
2021/12/10	32.4	141.39	52.3	140.32	140.00	-19.9	182,663	-0.01%
2021/12/09	30	144.60	37.4	144.48	146.00	-7.4	182,805	0.00%
2021/12/08	33.5	145.66	47.2	146.17	143.50	-13.7	183,955	-0.01%
2021/12/07	88	143.56	51.6	143.86	144.00	36.4	183,428	0.02%
2021/12/06	26.7	139.82	67	139.81	141.00	-40.3	181,188	-0.02%
2021/12/03	48.4	134.80	32.3	134.33	133.50	16.1	180,240	0.01%
2021/12/02	67.2	131.53	138	130.37	133.00	-70.9	181,513	-0.04%	大賣/
2021/12/01	72	124.60	101.2	125.19	124.50	-29.2	179,276	-0.02%	大賣/
2021/11/30	15.2	123.66	29.1	123.89	124.50	-13.9	181,460	-0.01%
2021/11/29	31.3	121.17	46.1	121.45	120.00	-14.8	182,714	-0.01%
2021/11/26	58.6	120.71	34	120.82	118.50	24.6	184,621	0.01%
2021/11/25	14	123.68	91.1	124.45	124.50	-77.1	183,392	-0.04%
2021/11/24	18	120.11	19	119.61	120.00	-1	181,941	0.00%
2021/11/23	87	120.92	22	121.00	119.50	65	182,953	0.04%
2021/11/22	21	119.14	19.4	119.99	119.50	1.6	184,329	0.00%
2021/11/19	56	118.24	32	118.09	117.00	24	185,580	0.01%
2021/11/18	37	119.51	66.5	119.74	119.00	-29.5	189,398	-0.02%
2021/11/17	60.5	117.48	31.4	117.56	117.00	29.1	192,811	0.02%
2021/11/16	14	116.11	72.2	115.84	119.50	-58.2	193,997	-0.03%
2021/11/15	50	113.09	96	113.72	112.00	-46	196,466	-0.02%
2021/11/12	71.3	111.87	52.5	112.50	111.50	18.8	199,268	0.01%
2021/11/11	146.9	115.40	80.3	118.12	109.50	66.6	198,947	0.03%	大買/
2021/11/10	107.1	122.09	44	122.56	120.00	63.1	197,060	0.03%	大買/
2021/11/09	165.8	122.27	83	123.05	122.00	82.8	197,592	0.04%	大買/
2021/11/08	104.5	118.97	91.1	119.51	124.00	13.4	198,679	0.01%	大買/
2021/11/05	21.2	110.33	31.5	111.76	114.00	-10.3	201,236	-0.01%
2021/11/04	48.4	113.80	149.5	112.03	109.50	-101.1	204,910	-0.05%	大賣/鉅額交易
2021/11/03	141.1	110.43	73.3	110.63	112.00	67.8	206,410	0.03%	大買/
2021/11/02	33.2	104.29	62.3	104.65	105.00	-29.1	209,357	-0.01%
2021/11/01	32	101.61	20.4	101.41	100.50	11.6	210,903	0.01%
2021/10/29	36.1	98.78	80.7	96.98	99.50	-44.6	213,497	-0.02%
2021/10/28	26	94.66	47	94.44	93.20	-21	219,262	-0.01%
2021/10/27	27	93.29	54.5	93.23	92.80	-27.5	228,121	-0.01%
2021/10/26	33	95.55	55	94.97	95.10	-22	239,233	-0.01%
2021/10/25	4	94.65	164.1	94.98	95.30	-160.1	246,483	-0.06%	大賣/鉅額交易
2021/10/22	30.1	90.40	16	90.21	89.20	14.1	254,186	0.01%
2021/10/21	41.6	92.68	27	92.69	92.20	14.6	260,530	0.01%
2021/10/20	9	92.32	10	93.72	91.40	-1	265,268	0.00%
2021/10/19	20	92.86	18.4	93.41	91.70	1.6	272,326	0.00%
2021/10/18	47.5	88.62	81	88.04	92.40	-33.5	280,299	-0.01%
2021/10/15	75	94.94	79	94.19	93.90	-4	286,315	0.00%
2021/10/14	51	95.16	59	95.33	95.30	-8	284,975	0.00%
2021/10/13	26	93.41	41.2	94.03	92.90	-15.2	281,702	-0.01%
2021/10/12	60.6	94.05	118	93.01	90.50	-57.4	279,732	-0.02%	大賣/
2021/10/08	46.1	101.47	38	100.33	100.00	8.1	276,342	0.00%
2021/10/07	29	103.97	37.7	103.15	102.50	-8.7	276,157	0.00%
2021/10/06	42.4	100.10	45.4	99.82	97.80	-3	273,216	0.00%
2021/10/05	74.1	101.55	68.6	100.69	103.00	5.6	270,476	0.00%
2021/10/04	85.9	104.47	29	104.98	102.50	56.9	266,654	0.02%
2021/10/01	304.3	116.27	104	116.91	113.50	200.3	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	49.2	124.65	40.1	124.56	126.00	9.1	258,955	0.00%
2021/09/29	57.4	123.86	257	123.81	123.00	-199.6	266,397	-0.07%	大賣/鉅額交易
2021/09/28	147.2	125.95	51	126.33	125.50	96.2	272,286	0.04%	大買/
2021/09/27	66.3	135.64	36.2	135.11	131.50	30.1	278,548	0.01%
2021/09/24	58	132.30	124.3	133.92	134.00	-66.3	277,910	-0.02%	大賣/
2021/09/23	17	127.76	20.2	128.28	127.50	-3.2	276,862	0.00%
2021/09/22	35.1	124.97	20	125.13	125.00	15.1	278,003	0.01%
2021/09/17	43	127.37	78	127.63	128.00	-35	278,093	-0.01%
2021/09/16	23.5	124.26	28	124.70	124.00	-4.5	278,408	0.00%
2021/09/15	54	124.09	60	122.47	124.50	-6	279,439	0.00%
2021/09/14	88.7	127.95	30	127.85	123.50	58.7	279,133	0.02%
2021/09/13	51.3	133.83	45.3	134.89	132.00	6	278,137	0.00%
2021/09/10	42	132.05	117.3	131.19	133.50	-75.3	277,324	-0.03%	大賣/
2021/09/09	70	126.78	53	127.25	126.50	17	276,395	0.01%
2021/09/08	103.5	126.95	100	126.03	126.00	3.5	282,336	0.00%	大買/
2021/09/07	92	126.46	182.7	125.99	128.00	-90.7	296,157	-0.03%	大賣/
2021/09/06	91.3	121.11	63	122.98	118.00	28.3	300,566	0.01%
2021/09/03	111	126.81	72.1	124.18	125.50	38.9	306,502	0.01%	大買/
2021/09/02	113.2	128.74	58	129.42	129.50	55.2	310,347	0.02%	大買/
2021/09/01	210.5	130.87	141	132.47	128.50	69.5	315,029	0.02%	大買/大賣/
2021/08/31	70.5	138.11	96.3	138.88	136.00	-25.8	315,876	-0.01%
2021/08/30	77.1	141.90	26	142.13	140.00	51.1	324,773	0.02%
2021/08/27	174.2	140.93	68	141.78	141.00	106.2	330,529	0.03%	大買/鉅額交易
2021/08/26	53.3	142.05	41.2	141.83	142.50	12.1	337,701	0.00%
2021/08/25	81	142.03	112.3	143.00	144.00	-31.3	346,126	-0.01%	大賣/
2021/08/24	213.2	143.39	199.3	143.76	140.00	13.9	351,799	0.00%	大買/大賣/
2021/08/23	165	143.45	381.5	142.97	144.00	-216.5	356,981	-0.06%	大買/大賣/鉅額交易
2021/08/20	73	131.47	88.1	131.73	132.50	-15.1	363,044	0.00%
2021/08/19	145.2	133.42	75.2	132.52	128.00	70	368,882	0.02%	大買/
2021/08/18	62	126.14	110.3	131.46	136.00	-48.3	373,418	-0.01%	大賣/
2021/08/17	67.3	130.51	41	132.50	126.50	26.3	379,697	0.01%
2021/08/16	28.8	131.83	64.3	132.19	130.50	-35.5	389,123	-0.01%
2021/08/13	77.3	136.85	40.1	136.68	130.50	37.3	396,226	0.01%
2021/08/12	128.2	134.45	154.1	134.44	137.00	-25.9	405,746	-0.01%	大買/大賣/
2021/08/11	201.6	133.97	144.6	134.49	132.00	57	407,695	0.01%	大買/大賣/
2021/08/10	175.5	144.02	147	142.27	139.50	28.5	403,656	0.01%	大買/大賣/
2021/08/09	308.8	144.37	282.3	144.81	142.50	26.5	405,351	0.01%	大買/大賣/
2021/08/06	229.1	144.73	269	144.65	142.00	-40	410,188	-0.01%	大買/大賣/
2021/08/05	228.2	140.95	156.4	139.92	138.50	71.8	410,472	0.02%	大買/大賣/
2021/08/04	180.6	143.02	171	142.96	143.50	9.6	413,241	0.00%	大買/大賣/
2021/08/03	294	141.54	331.1	142.54	141.00	-37.1	422,017	-0.01%	大買/大賣/
2021/08/02	296.1	132.85	303	134.47	141.50	-7	419,806	0.00%	大買/大賣/
2021/07/30	390.2	143.78	364	138.82	132.00	26.2	414,783	0.01%	大買/大賣/
2021/07/29	218	137.40	270.4	140.80	144.50	-52.4	409,169	-0.01%	大買/大賣/
2021/07/28	334.5	124.41	322.3	123.70	131.50	12.2	407,561	0.00%	大買/大賣/
2021/07/27	291.5	130.82	136.3	130.43	126.50	155.2	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	246.8	147.07	165.2	143.32	140.50	81.6	408,233	0.02%	大買/大賣/
2021/07/23	211.4	147.22	197.1	149.55	154.00	14.3	407,402	0.00%	大買/大賣/
2021/07/22	221.5	145.29	148.9	145.07	143.50	72.6	404,660	0.02%	大買/大賣/
2021/07/21	361.3	159.39	185	158.81	155.00	176.3	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	19	172.34	244	169.09	169.50	-225	400,099	-0.06%	大賣/鉅額交易
2021/07/19	5.1	185.64	4.1	187.47	186.00	1	408,762	0.00%
2021/07/16	18	169.72	29.1	178.88	178.50	-11.1	420,744	0.00%
2021/07/15	6	154.25	62	160.03	163.00	-56	426,675	-0.01%
2021/07/14	40.9	149.48	78	150.69	148.50	-37.2	431,418	-0.01%
2021/07/13	52.6	166.81	36	166.14	165.00	16.6	436,403	0.00%
2021/07/12	28.4	189.88	8.1	183.67	183.00	20.4	440,608	0.00%
2021/07/09	42.7	188.97	4.5	192.67	187.00	38.2	444,332	0.01%
2021/07/08	21.3	188.92	20.5	203.46	207.50	0.8	453,132	0.00%
2021/07/07	16.6	205.24	10	205.90	202.00	6.6	458,714	0.00%
2021/07/06	344.6	222.05	199.7	226.05	224.00	144.9	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	173.5	208.69	210.4	209.10	217.00	-37	460,933	-0.01%	大買/大賣/
2021/07/02	298.9	209.48	176.4	208.13	206.50	122.5	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	111.4	205.58	42.3	209.35	213.00	69.1	454,472	0.02%	大買/
2021/06/30	91.2	185.57	60	190.97	197.00	31.2	460,040	0.01%
2021/06/29	57.8	177.94	51.2	181.44	179.50	6.6	463,620	0.00%
2021/06/28	29	169.86	35.4	171.92	176.00	-6.4	466,807	0.00%
2021/06/25	46.3	158.14	115.2	157.18	160.00	-68.9	467,678	-0.01%	大賣/
2021/06/24	26.2	146.19	140.2	148.29	152.00	-114	469,148	-0.02%	大賣/鉅額交易
2021/06/23	102	143.01	28.1	141.45	138.50	73.9	470,103	0.02%	大買/
2021/06/22	127.5	156.84	40.4	155.83	153.50	87.1	472,134	0.02%	大買/
2021/06/21	44.7	147.95	32.6	148.18	152.00	12.1	474,523	0.00%
2021/06/18	93.3	139.19	87.5	140.49	140.00	5.8	481,844	0.00%
2021/06/17	197.3	132.62	117	133.97	136.50	80.3	486,053	0.02%	大買/大賣/
2021/06/16	414.2	139.78	227	140.38	133.50	187.2	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	111	130.82	86.7	134.31	136.00	24.3	469,049	0.01%	大買/
2021/06/11	130.4	119.44	325	120.46	124.00	-194.6	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	147.4	113.41	240	110.49	113.50	-92.7	455,798	-0.02%	大買/大賣/
2021/06/09	289.3	116.70	284	117.63	116.00	5.3	452,231	0.00%	大買/大賣/
2021/06/08	202	113.58	240	114.70	115.50	-38	447,647	-0.01%	大買/大賣/
2021/06/07	289.4	110.01	221	110.10	110.50	68.4	445,887	0.02%	大買/大賣/
2021/06/04	237.2	119.46	176.3	117.52	116.50	60.9	437,397	0.01%	大買/大賣/
2021/06/03	101.2	115.43	158.2	117.31	119.00	-57	432,526	-0.01%	大買/大賣/
2021/06/02	258.9	112.98	88	112.05	110.50	170.9	425,638	0.04%	大買/鉅額交易
2021/06/01	127	102.74	217.8	104.57	108.00	-90.8	416,036	-0.02%	大買/大賣/
2021/05/31	228.1	100.73	208.6	102.31	98.60	19.5	408,878	0.00%	大買/大賣/
2021/05/28	185.1	91.50	305.7	93.02	96.40	-120.6	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	330	87.63	216.5	88.49	87.70	113.5	393,426	0.03%	大買/大賣/鉅額交易
2021/05/26	249	83.62	234.4	84.96	85.60	14.6	387,304	0.00%	大買/大賣/
2021/05/25	208.2	82.93	255.5	84.28	82.40	-47.3	379,915	-0.01%	大買/大賣/
2021/05/24	709.2	87.35	535.7	88.29	86.40	173.5	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	117	82.46	124.1	82.53	84.70	-7.1	366,431	0.00%	大買/大賣/
2021/05/20	369	79.17	519	78.46	77.00	-150	363,426	-0.04%	大買/大賣/鉅額交易
2021/05/19	144	74.50	279.1	73.85	76.30	-135.1	353,990	-0.04%	大買/大賣/鉅額交易
2021/05/18	67	69.13	97	67.99	69.40	-30	354,300	-0.01%
2021/05/17	410.5	67.66	1,639.5	65.99	63.10	-1,229	355,083	-0.35%	大買/大賣/鉅額交易
2021/05/14	205.5	73.07	1,448.4	71.05	70.10	-1,242.9	348,929	-0.36%	大買/大賣/鉅額交易
2021/05/13	344.8	78.14	76	78.72	77.50	268.8	341,630	0.08%	大買/鉅額交易
2021/05/12	135.5	89.40	104	89.17	86.10	31.5	339,909	0.01%	大買/大賣/
2021/05/11	229.6	95.68	151.2	95.56	95.60	78.4	338,553	0.02%	大買/大賣/
2021/05/10	51	91.82	170.7	92.14	93.50	-119.7	328,422	-0.04%	大賣/鉅額交易
2021/05/07	62	82.45	355.4	82.20	85.00	-293.4	325,581	-0.09%	大賣/鉅額交易
2021/05/06	69.4	82.56	101.3	83.32	81.10	-31.9	323,968	-0.01%	大賣/
2021/05/05	341.1	79.11	120.3	79.00	79.90	220.8	320,740	0.07%	大買/大賣/鉅額交易
2021/05/04	280.7	81.38	102.2	82.81	78.00	178.6	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	264.7	84.81	204.8	85.33	86.60	59.9	313,206	0.02%	大買/大賣/
2021/04/29	134.2	76.60	378	76.43	79.00	-243.8	311,289	-0.08%	大買/大賣/鉅額交易
2021/04/28	113.1	78.49	106	78.53	76.80	7.1	313,044	0.00%	大買/大賣/
2021/04/27	438.3	77.86	412	79.93	77.50	26.3	314,226	0.01%	大買/大賣/
2021/04/26	360	75.39	190.3	75.35	76.80	169.7	312,603	0.05%	大買/大賣/鉅額交易
2021/04/23	426.2	70.47	800.4	68.84	69.90	-374.2	315,745	-0.12%	大買/大賣/鉅額交易
2021/04/22	619.1	75.80	478.1	79.12	72.90	140.9	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	136	74.00	153.8	74.07	75.90	-17.8	308,666	-0.01%	大買/大賣/
2021/04/20	213.1	67.69	111	68.22	69.00	102.1	309,304	0.03%	大買/大賣/鉅額交易
2021/04/19	314.4	66.77	94	68.24	68.00	220.4	313,097	0.07%	大買/鉅額交易
2021/04/16	21	61.06	98.4	61.05	63.30	-77.4	312,672	-0.02%
2021/04/15	87	59.79	82.5	59.47	59.00	4.5	316,287	0.00%
2021/04/14	2,973.4	58.61	544.5	58.25	59.90	2,428.9	324,475	0.75%	大買/大賣/鉅額交易
2021/04/13	421.4	56.81	344	57.59	56.90	77.4	323,391	0.02%	大買/大賣/
2021/04/12	223.2	54.57	138.6	54.47	55.00	84.6	325,158	0.03%	大買/大賣/
2021/04/09	128.3	50.36	153.7	50.36	50.00	-25.4	327,887	-0.01%	大買/大賣/
2021/04/08	67	51.67	72.2	51.75	52.30	-5.2	328,861	0.00%
2021/04/07	103	50.47	325.6	50.11	50.50	-222.6	330,502	-0.07%	大買/大賣/鉅額交易
2021/04/06	400.5	48.28	375.1	48.26	49.50	25.4	339,217	0.01%	大買/大賣/
2021/04/01	174	47.36	135.2	47.71	47.90	38.8	334,420	0.01%	大買/大賣/
2021/03/31	197	45.56	225.5	45.78	45.50	-28.5	335,169	-0.01%	大買/大賣/
2021/03/30	80	44.31	71	43.96	43.80	9	332,613	0.00%
2021/03/29	90.2	43.99	64.6	44.17	43.80	25.6	334,642	0.01%
2021/03/26	201.2	42.80	136.9	42.75	43.05	64.3	338,151	0.02%	大買/大賣/
2021/03/25	140.3	42.31	389.1	42.11	41.70	-248.8	342,399	-0.07%	大買/大賣/鉅額交易
2021/03/24	98.7	42.68	121	43.14	43.70	-22.3	344,151	-0.01%	大賣/
2021/03/23	184.3	44.86	87	44.43	42.75	97.3	341,620	0.03%	大買/
2021/03/22	74	45.16	149.9	45.27	45.85	-75.9	335,637	-0.02%	大賣/
2021/03/19	125.2	41.92	64	42.01	41.70	61.2	335,053	0.02%	大買/
2021/03/18	129	40.76	121.3	40.94	41.65	7.7	336,025	0.00%	大買/大賣/
2021/03/17	183.5	40.02	77.3	40.01	40.10	106.2	338,081	0.03%	大買/鉅額交易
2021/03/16	40	39.65	126.2	39.59	39.60	-86.2	340,095	-0.03%	大賣/
2021/03/15	91.2	39.57	143.5	39.71	40.00	-52.3	343,638	-0.02%	大賣/
2021/03/12	94	38.79	117	39.02	38.80	-23	346,068	-0.01%	大賣/
2021/03/11	128	38.88	119.2	38.69	38.15	8.8	345,247	0.00%	大買/大賣/
2021/03/10	68	38.19	66	38.41	38.05	2	343,580	0.00%
2021/03/09	71	37.43	59.1	37.62	38.40	11.9	342,793	0.00%
2021/03/08	153	37.90	124	37.79	37.35	29	342,626	0.01%	大買/大賣/
2021/03/05	58	37.44	71	37.42	37.30	-13	343,254	0.00%
2021/03/04	76.1	37.51	47	37.51	37.30	29.1	344,270	0.01%
2021/03/03	106	37.23	78	36.93	38.05	28	345,435	0.01%	大買/
2021/03/02	232	37.79	125.1	36.81	36.50	106.9	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	49.3	37.63	35	37.40	37.95	14.3	346,878	0.00%
2021/02/25	31	37.64	36	37.67	37.65	-5	346,065	0.00%
2021/02/24	123.1	37.46	53.2	37.75	36.75	69.9	346,653	0.02%	大買/
2021/02/23	105.2	39.08	83.4	39.46	38.35	21.8	345,278	0.01%	大買/
2021/02/22	158	39.09	114.5	39.16	39.40	43.5	343,575	0.01%	大買/大賣/
2021/02/19	39	37.21	37	37.33	36.85	2	341,444	0.00%
2021/02/18	124	37.91	143.8	38.09	37.45	-19.8	340,564	-0.01%	大買/大賣/
2021/02/17	56.3	35.37	143.2	35.47	36.70	-86.9	334,836	-0.03%	大賣/
2021/02/05	9	33.77	29	33.84	33.70	-20	333,779	-0.01%
2021/02/04	19	33.75	43	34.04	33.95	-24	333,977	-0.01%
2021/02/03	182	34.15	90	34.51	33.55	92	335,365	0.03%	大買/
2021/02/02	27	32.86	61.1	32.98	34.10	-34.1	334,637	-0.01%
2021/02/01	14	31.18	43	31.02	31.20	-29	332,819	-0.01%
2021/01/29	155.2	32.13	118	31.42	31.20	37.2	331,287	0.01%	大買/大賣/
2021/01/28	35	32.59	29	32.81	33.20	6	329,188	0.00%
2021/01/27	179.1	32.72	231.1	32.67	32.45	-52	326,737	-0.02%	大買/大賣/
2021/01/26	144.2	34.10	117	33.77	33.65	27.2	324,290	0.01%	大買/大賣/
2021/01/25	69.5	36.02	42.2	36.04	35.35	27.3	321,731	0.01%
2021/01/22	97	33.09	127.2	33.57	35.00	-30.2	317,020	-0.01%	大賣/
2021/01/21	68.3	31.86	100.2	32.02	32.10	-32	311,919	-0.01%
2021/01/20	91.1	31.13	79	31.34	30.45	12.1	307,578	0.00%
2021/01/19	95.5	33.30	69	33.29	32.00	26.5	301,961	0.01%
2021/01/18	90.3	32.96	178.1	32.83	34.00	-87.8	298,582	-0.03%	大賣/
2021/01/15	252.7	35.43	96	35.28	34.25	156.7	291,543	0.05%	大買/鉅額交易
2021/01/14	80.1	38.49	104.7	38.62	38.05	-24.7	282,872	-0.01%	大賣/
2021/01/13	233.5	38.27	157.3	38.00	37.45	76.2	277,868	0.03%	大買/大賣/
2021/01/12	136.9	39.97	65.1	39.82	38.55	71.9	271,214	0.03%	大買/
2021/01/11	80	41.95	85.2	42.00	42.65	-5.2	263,335	0.00%
2021/01/08	130.2	39.45	120	39.09	40.30	10.2	258,827	0.00%	大買/大賣/
2021/01/07	212.5	39.19	195.3	39.36	38.45	17.3	251,081	0.01%	大買/大賣/
2021/01/06	180.8	44.06	88	44.41	42.55	92.8	239,427	0.04%	大買/
2021/01/05	185.4	44.41	121.4	44.64	45.50	64	232,855	0.03%	大買/大賣/
2021/01/04	123	43.97	155.3	43.51	44.75	-32.3	225,311	-0.01%	大買/大賣/
2020/12/31	105.3	39.34	142.3	39.67	40.70	-37	217,707	-0.02%	大買/大賣/
2020/12/30	94.4	37.81	117.9	37.95	38.20	-23.5	211,301	-0.01%	大賣/
2020/12/29	255.6	38.72	77.1	38.97	38.35	178.5	206,347	0.09%	大買/鉅額交易
2020/12/28	7	36.35	93.7	36.24	36.75	-86.7	193,655	-0.04%
2020/12/25	51.1	33.09	205.3	33.04	33.45	-154.2	191,484	-0.08%	大賣/鉅額交易
2020/12/24	72	31.33	38.1	31.17	31.00	33.9	186,562	0.02%
2020/12/23	160	30.23	104	30.16	30.70	56	184,624	0.03%	大買/大賣/
2020/12/22	216.4	31.37	51	32.12	30.20	165.4	182,936	0.09%	大買/鉅額交易
2020/12/21	134.5	32.23	149	32.22	32.55	-14.5	178,077	-0.01%	大買/大賣/
2020/12/18	80	30.32	155.2	30.66	30.60	-75.2	174,642	-0.04%	大賣/
2020/12/17	11	29.57	26	29.48	29.50	-15	169,195	-0.01%
2020/12/16	48	29.45	49.1	29.48	29.65	-1.1	168,328	0.00%
2020/12/15	79.3	29.39	38	29.41	28.65	41.3	165,748	0.02%
2020/12/14	40	28.49	90.6	28.51	29.45	-50.6	161,575	-0.03%
2020/12/11	145.5	27.53	23	27.73	27.15	122.5	159,719	0.08%	大買/鉅額交易
2020/12/10	72	28.87	42.5	28.95	28.90	29.5	156,348	0.02%
2020/12/09	86.3	28.06	138	27.88	28.50	-51.7	157,119	-0.03%	大賣/
2020/12/08	114	26.56	214.4	26.04	26.65	-100.4	154,716	-0.06%	大買/大賣/
2020/12/07	19	24.03	18.1	24.70	24.25	0.9	149,613	0.00%
2020/12/04	60	24.36	12	24.27	24.20	48	148,675	0.03%
2020/12/03	34	24.71	1	24.85	24.75	33	148,725	0.02%
2020/12/02	20	24.76	34	24.88	24.65	-14	150,359	-0.01%
2020/12/01	114.4	24.12	9	24.34	24.30	105.4	149,880	0.07%	大買/鉅額交易
2020/11/30	59.1	25.04	20.1	24.98	24.70	39	148,944	0.03%
2020/11/27	31	24.75	16	25.05	25.10	15	147,374	0.01%
2020/11/26	34.1	24.23	88.3	24.28	24.65	-54.3	146,402	-0.04%
2020/11/25	24	23.98	83.3	24.09	23.85	-59.3	145,358	-0.04%
2020/11/24	19.3	23.27	15.1	23.65	23.15	4.2	142,622	0.00%
2020/11/23	54	23.22	33.3	23.23	23.45	20.7	141,379	0.01%
2020/11/20	20.2	22.08	22	22.27	22.55	-1.8	141,017	0.00%
2020/11/19	43	22.04	23	22.00	21.95	20	142,743	0.01%
2020/11/18	38.2	21.69	134	21.94	22.50	-95.8	140,647	-0.07%	大賣/
2020/11/17	13	21.17	64.2	21.02	21.10	-51.2	137,819	-0.04%
2020/11/16	5	20.45	5.2	20.38	20.50	-0.2	138,620	0.00%
2020/11/13	12	20.19	47	20.35	20.10	-35	139,438	-0.03%
2020/11/12	31	19.53	14	19.40	19.50	17	138,375	0.01%
2020/11/11	28.1	19.58	13	19.95	20.20	15.1	138,779	0.01%
2020/11/10	112.3	20.42	10	20.52	19.95	102.3	137,101	0.07%	大買/鉅額交易
2020/11/09	25.4	21.64	29.1	21.67	21.70	-3.7	131,851	0.00%
2020/11/06	5	19.85	29.5	20.06	20.35	-24.5	128,364	-0.02%
2020/11/05	9	19.99	13	20.02	19.80	-4	127,834	0.00%
2020/11/04	11	19.71	21.3	19.67	19.80	-10.3	126,762	-0.01%
2020/11/03	11	19.20	10	19.24	19.25	1	125,533	0.00%
2020/11/02	22.3	19.38	7	19.33	19.20	15.3	124,190	0.01%
2020/10/30	46	18.95	11	19.29	18.90	35	121,735	0.03%
2020/10/29	16	18.64	1	18.75	18.95	15	119,885	0.01%
2020/10/28	32	19.22	14.3	18.74	18.80	17.7	117,910	0.02%
2020/10/27	8	19.62	3	19.55	19.65	5	115,403	0.00%
2020/10/26	24	19.72	43.2	19.77	19.80	-19.2	113,934	-0.02%
2020/10/23	9	18.57	61	18.59	18.60	-52	109,416	-0.05%
2020/10/22	0	0.00	8	17.78	17.90	-8	106,951	-0.01%
2020/10/21	3	17.87	14	17.94	17.85	-11	106,336	-0.01%
2020/10/20	15.1	17.76	20	17.76	17.95	-4.9	105,733	0.00%
2020/10/19	13	17.93	107	17.80	17.85	-94	104,644	-0.09%	大賣/
2020/10/16	105	17.84	59	17.92	17.65	46	103,316	0.04%	大買/
2020/10/15	0	0.00	13	17.36	17.50	-13	101,167	-0.01%
2020/10/14	8	17.06	47	17.09	17.15	-39	99,905	-0.04%
2020/10/13	55	16.94	32.4	16.99	17.00	22.6	98,781	0.02%
2020/10/12	2.4	16.28	224	16.26	16.30	-221.6	96,201	-0.23%	大賣/鉅額交易
2020/10/08	22	16.60	2.3	16.58	16.65	19.7	95,101	0.02%
2020/10/07	27	16.66	2	16.68	16.65	25	94,341	0.03%
2020/10/06	8	16.31	10	16.35	16.45	-2	93,537	0.00%
2020/10/05	106	16.45	10.4	16.17	16.45	95.6	92,554	0.10%	大買/
2020/09/30	110	15.61	13	15.50	15.85	97	90,775	0.11%	大買/
2020/09/29	6	15.55	0	0.00	15.45	6	89,783	0.01%
2020/09/28	11.3	15.50	20	15.46	15.55	-8.7	88,723	-0.01%
2020/09/25	26.1	15.24	30	15.23	15.40	-3.9	88,039	0.00%
2020/09/24	17	14.94	4	15.03	14.80	13	85,793	0.02%
2020/09/23	22	15.11	170	15.15	15.20	-148	83,579	-0.18%	大賣/鉅額交易
2020/09/22	20	15.78	20	15.86	15.80	0	79,654	0.00%
2020/09/21	12	16.02	6	15.79	15.80	6	78,597	0.01%
2020/09/18	5.3	16.08	9	16.06	16.05	-3.7	77,335	0.00%
2020/09/17	19	16.44	7	16.46	16.10	12	76,254	0.02%
2020/09/16	68.1	16.04	315	15.95	16.10	-246.9	74,588	-0.33%	大賣/鉅額交易
2020/09/15	42	16.59	1	16.90	16.90	41	71,108	0.06%
2020/09/14	181.6	16.97	10	17.26	16.50	171.6	69,318	0.25%	大買/鉅額交易
2020/09/11	119.3	19.17	301	18.20	17.70	-181.8	64,199	-0.28%	大買/大賣/鉅額交易
2020/09/10	1	19.00	28.1	19.23	19.05	-27.1	60,379	-0.04%
2020/09/09	119	18.64	3	18.83	19.00	116	59,235	0.20%	大買/鉅額交易
2020/09/08	111	18.70	9	18.75	18.70	102	57,847	0.18%	大買/鉅額交易
2020/09/07	65	19.07	49	19.46	18.80	16	55,986	0.03%
2020/09/04	195.3	18.24	50	18.29	18.80	145.3	52,869	0.27%	大買/鉅額交易
2020/09/03	150	18.05	59.7	17.96	18.20	90.3	51,321	0.18%	大買/
2020/09/02	5	17.47	21.5	17.47	17.60	-16.5	49,450	-0.03%
2020/09/01	40	17.14	20	17.11	17.20	20	48,390	0.04%
2020/08/31	34	17.35	154	17.37	17.40	-120	46,838	-0.26%	大賣/鉅額交易
2020/08/28	22.1	16.33	30.3	16.33	16.35	-8.2	43,576	-0.02%
2020/08/27	79	16.27	57	16.31	16.25	22	42,409	0.05%
2020/08/26	37	16.36	27	16.34	16.45	10	41,223	0.02%
2020/08/25	31	16.10	102.6	15.89	16.30	-71.6	39,046	-0.18%	大賣/
2020/08/24	0	0.00	4	15.28	15.20	-4	34,943	-0.01%
2020/08/21	141	15.29	30	15.36	15.20	111	34,183	0.32%	大買/鉅額交易
2020/08/20	91	15.21	38	15.19	15.00	53	32,488	0.16%
2020/08/19	58.4	15.44	34	15.50	15.40	24.4	29,075	0.08%
2020/08/18	108	15.21	79.1	15.14	15.20	28.9	26,709	0.11%	大買/
2020/08/17	47	14.35	6	14.50	14.90	41	23,874	0.17%
2020/08/14	9	13.16	99.2	13.24	13.55	-90.2	21,723	-0.42%
2020/08/13	6	12.51	1	12.55	12.35	5	19,151	0.03%
2020/08/12	3	12.35	5	11.87	12.20	-2	18,795	-0.01%
2020/08/11	11	12.60	11	12.45	12.45	0	18,327	0.00%
2020/08/10	22	11.65	25	12.18	12.50	-3	16,859	-0.02%
2020/08/07	0	0.00	21	11.35	11.40	-21	15,756	-0.13%
2020/08/05	10	11.08	0	0.00	11.05	10	15,222	0.07%
2020/08/03	10	11.05	1	11.15	11.05	9	15,322	0.06%
2020/07/31	1	11.05	3	11.20	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	23	11.01	11.05	-23	15,056	-0.15%
2020/07/29	0	0.00	1	10.90	10.95	-1	15,078	-0.01%
2020/07/28	0	0.00	2	10.75	10.70	-2	15,109	-0.01%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/23	0	0.00	1	10.80	10.85	-1	16,104	-0.01%
2020/07/22	2	10.90	0	0.00	10.95	2	16,134	0.01%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	70	10.97	0	0.00	10.85	70	16,106	0.43%
2020/07/16	0	0.00	13	11.00	11.05	-13	16,385	-0.08%
2020/07/15	2	10.80	50	10.85	10.85	-48	16,399	-0.29%
2020/07/13	3	10.80	1	10.80	10.80	2	16,520	0.01%
2020/07/10	2	10.95	0	0.00	10.75	2	16,836	0.01%
2020/07/09	1	11.05	5	11.05	11.05	-4	16,775	-0.02%
2020/07/08	6	11.13	0	0.00	11.15	6	16,764	0.04%
2020/07/07	17	11.17	3	11.20	11.25	14	16,658	0.08%
2020/07/06	2	11.13	1	11.15	11.15	1	16,800	0.01%
2020/07/03	1	11.10	7	11.14	11.15	-6	16,619	-0.04%
2020/06/22	1	10.75	0	0.00	10.75	1	16,764	0.01%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/18	1	10.95	1	10.90	11.00	0	16,660	0.00%
2020/06/17	2	11.13	0	0.00	11.25	2	16,616	0.01%
2020/06/16	1	11.05	0	0.00	11.25	1	16,725	0.01%
2020/06/15	1	10.80	5	10.75	10.75	-4	16,923	-0.02%
2020/06/12	5	10.60	5	10.80	10.85	0	17,087	0.00%
2020/06/11	6	11.03	6	10.98	10.95	0	17,309	0.00%
2020/06/10	6	11.30	0	0.00	11.25	6	17,420	0.03%
2020/06/09	2	11.30	0	0.00	11.30	2	17,670	0.01%
2020/06/08	5	11.45	15.5	11.46	11.35	-10.5	17,874	-0.06%
2020/06/05	10	11.40	2	11.53	11.40	8	17,760	0.05%
2020/06/02	0	0.00	1	11.35	11.25	-1	17,855	-0.01%
2020/06/01	4	11.23	2	11.20	11.20	2	18,068	0.01%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/21	6	11.01	9	11.03	11.00	-3	17,444	-0.02%
2020/05/20	1	10.70	16	10.80	10.75	-15	16,708	-0.09%
2020/05/18	1	10.70	0	0.00	10.70	1	16,605	0.01%
2020/05/15	0	0.00	1	10.40	10.45	-1	16,581	-0.01%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/12	6	10.50	0	0.00	10.50	6	16,654	0.04%
2020/05/11	10	10.80	0	0.00	10.75	10	16,641	0.06%
2020/05/08	0	0.00	20	10.55	10.55	-20	16,543	-0.12%
2020/05/07	0	0.00	2	10.65	10.60	-2	16,552	-0.01%
2020/05/06	2	10.50	10	10.55	10.55	-8	16,635	-0.05%
2020/05/05	2	10.65	0	0.00	10.65	2	16,636	0.01%
2020/05/04	6	10.70	2	10.75	10.75	4	16,637	0.02%
2020/04/30	8	11.08	7	10.99	11.10	1	16,615	0.01%
2020/04/29	10	10.78	0	0.00	10.70	10	16,169	0.06%
2020/04/28	21	10.35	2	10.50	10.55	19	15,964	0.12%
2020/04/24	1	9.94	0	0.00	9.94	1	16,289	0.01%
2020/04/23	0	0.00	4.5	10.05	10.05	-4.5	16,292	-0.03%
2020/04/21	3	9.93	0	0.00	9.88	3	16,366	0.02%
2020/04/16	10	10.25	1	10.20	10.30	9	16,326	0.06%
2020/04/15	2	10.48	11.2	10.40	10.35	-9.2	16,298	-0.06%
2020/04/14	0	0.00	24.6	10.16	10.15	-24.6	15,993	-0.15%
2020/04/13	3	10.10	0	0.00	10.05	3	15,991	0.02%
2020/04/09	20	10.19	1	10.05	10.25	19	16,548	0.11%
2020/04/08	10	9.58	10	9.63	9.66	0	16,231	0.00%
2020/04/06	1	8.97	0	0.00	9.11	1	15,969	0.01%
2020/03/20	0	0.00	0.5	9.59	9.60	-0.5	14,994	0.00%
2020/03/17	0	0.00	1	9.41	9.42	-1	14,397	-0.01%
2020/03/10	0	0.00	100	11.75	11.70	-100	13,299	-0.75%
2020/02/19	5	12.00	0	0.00	11.95	5	12,545	0.04%
2020/02/18	0	0.00	5	11.75	11.80	-5	12,318	-0.04%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/10	40	11.50	0	0.00	11.50	40	12,262	0.33%
2020/02/04	60	11.55	0	0.00	11.60	60	13,085	0.46%
2020/01/31	1	11.70	5.5	11.75	11.75	-4.5	13,329	-0.03%
2020/01/14	0	0.00	39	13.25	13.20	-39	13,241	-0.29%
2020/01/06	0	0.00	2	13.05	13.00	-2	12,401	-0.02%
2020/01/03	0	0.00	3	12.88	13.00	-3	12,096	-0.02%
2020/01/02	5	12.70	0	0.00	12.70	5	11,649	0.04%
2019/12/27	5	12.50	0	0.00	12.50	5	11,556	0.04%
2019/12/23	0	0.00	0.9	12.50	12.55	-0.9	11,986	-0.01%
2019/12/20	0	0.00	5	12.50	12.40	-5	11,969	-0.04%
2019/12/19	0	0.00	10	12.60	12.50	-10	12,072	-0.08%
2019/12/18	2	12.55	0	0.00	12.65	2	11,984	0.02%
2019/12/13	0	0.00	1	12.30	12.40	-1	11,696	-0.01%
2019/12/12	0	0.00	0	12.25	12.25	0	11,533	0.00%
2019/12/09	0	0.00	5.7	12.26	12.20	-5.7	11,742	-0.05%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	13	12.31	15	12.33	12.35	-2	11,600	-0.02%
2019/12/04	0	0.00	0.6	12.35	12.35	-0.6	11,313	-0.01%
2019/12/03	0	0.00	1	12.45	12.45	-1	11,336	-0.01%
2019/11/28	0	0.00	3	12.63	12.55	-3	11,148	-0.03%
2019/11/27	0	0.00	3.4	12.41	12.55	-3.4	11,136	-0.03%
2019/11/26	0	0.00	10	12.45	12.50	-10	10,997	-0.09%
2019/11/20	12	12.70	0	0.00	12.85	12	10,885	0.11%
2019/11/19	0.5	12.50	0	0.00	12.50	0.5	10,607	0.00%
2019/11/07	1	12.75	0	0.00	12.65	1	11,364	0.01%
2019/11/05	0	0.00	3.1	12.55	12.65	-3.1	11,154	-0.03%
2019/11/04	2	12.75	0	0.00	12.80	2	10,738	0.02%
2019/11/01	0	0.00	1	12.60	12.50	-1	10,651	-0.01%
2019/10/31	0	0.00	2	12.60	12.50	-2	11,116	-0.02%
2019/10/30	50	12.55	0	0.00	12.60	50	11,159	0.45%
2019/10/29	52	12.76	0	0.00	12.70	52	10,954	0.47%
2019/10/22	0	0.00	2	13.30	13.40	-2	11,330	-0.02%
2019/10/15	10	12.80	0	0.00	12.85	10	12,215	0.08%
2019/10/03	2	12.70	40	12.70	12.70	-38	12,315	-0.31%
2019/10/02	40	13.05	0	0.00	13.05	40	12,431	0.32%
2019/10/01	2	13.20	0	0.00	13.25	2	12,417	0.02%
2019/09/16	0	0.00	2	13.10	13.00	-2	13,336	-0.01%
2019/09/12	0.5	13.20	0	0.00	13.30	0.5	13,412	0.00%
2019/08/27	0	0.00	2.3	12.65	12.65	-2.3	12,898	-0.02%
2019/08/23	0	0.00	4.4	12.85	12.90	-4.4	12,875	-0.03%
2019/08/16	0	0.00	32	12.45	12.65	-32	12,780	-0.25%
2019/08/05	0	0.00	8	13.40	13.40	-8	11,987	-0.07%
2019/07/30	0	0.00	0.4	14.20	14.25	-0.4	11,591	0.00%
2019/07/26	0	0.00	0.8	13.95	14.00	-0.8	11,462	-0.01%
2019/07/25	0	0.00	27	14.08	14.10	-27	11,566	-0.23%
2019/07/24	1	13.75	10	13.85	13.75	-9	11,420	-0.08%
2019/07/23	0	0.00	17	13.95	14.00	-17	11,295	-0.15%
2019/07/22	0	0.00	71	14.05	14.15	-71	11,146	-0.64%
2019/07/19	2	13.60	2.2	13.64	13.65	-0.2	10,570	0.00%
2019/07/18	2	13.55	2	13.55	13.50	0	10,554	0.00%
2019/07/15	0	0.00	1	13.10	13.35	-1	11,357	-0.01%
2019/07/12	3	13.28	0	0.00	13.25	3	11,481	0.03%
2019/07/11	8	13.50	0	0.00	13.40	8	11,655	0.07%
2019/07/01	2	13.00	2	13.10	13.10	0	11,539	0.00%
2019/06/24	0	0.00	9	12.37	12.50	-9	11,265	-0.08%
2019/05/30	5	12.00	0	0.00	11.90	5	11,414	0.04%
2019/05/15	2	12.40	0	0.00	12.40	2	12,304	0.02%
2019/05/06	4	13.20	0	0.00	13.05	4	11,436	0.03%
2019/05/03	0	0.00	5	13.60	13.70	-5	10,955	-0.05%
2019/04/30	0	0.00	6	13.42	13.55	-6	10,535	-0.06%
2019/04/29	0	0.00	3	13.40	13.40	-3	10,393	-0.03%
2019/04/24	2	13.40	2	13.28	13.20	0	10,129	0.00%
2019/04/23	2	13.45	0	0.00	13.45	2	10,026	0.02%
2019/04/22	0	0.00	26	13.46	13.30	-26	9,816	-0.26%
2019/04/19	10	12.95	2	12.80	12.95	8	9,401	0.09%
2019/04/15	0	0.00	5	12.60	12.60	-5	8,450	-0.06%
2019/04/08	2	12.00	5	12.05	12.05	-3	8,021	-0.04%
2019/04/02	5	11.90	0	0.00	11.90	5	7,976	0.06%
2019/03/29	0	0.00	0.2	11.90	11.95	-0.2	7,863	0.00%
2019/03/26	0	0.00	0.3	11.85	11.85	-0.3	8,036	0.00%
2019/03/18	0	0.00	0.8	12.15	12.15	-0.8	8,704	-0.01%
2019/03/13	0	0.00	0.1	12.20	12.20	-0.1	8,915	0.00%
2019/02/27	6	12.55	12	12.48	12.45	-6	11,874	-0.05%
2019/02/26	3	12.47	0	0.00	12.50	3	11,688	0.03%
2019/01/23	0	0.00	1	12.00	11.90	-1	11,755	-0.01%
2019/01/22	0	12.05	1	12.05	12.10	-1	11,772	-0.01%
2019/01/21	1	12.05	0	0.00	12.05	1	11,868	0.01%
2019/01/07	0	0.00	22	11.80	11.95	-22	12,443	-0.18%
2019/01/04	20	11.70	0	0.00	11.60	20	12,540	0.16%
2018/12/27	0	0.00	16	12.05	12.00	-16	12,791	-0.13%
2018/12/26	0	0.00	0.1	11.85	11.80	-0.1	12,780	0.00%
2018/12/21	15	12.05	0	0.00	12.05	15	12,750	0.12%
2018/12/19	0	0.00	6	12.60	12.55	-6	12,524	-0.05%
2018/12/18	6	12.50	0	0.00	12.50	6	12,435	0.05%
2018/12/13	0	0.00	2	12.55	12.50	-2	12,011	-0.02%
2018/12/12	0	0.00	8	12.00	12.15	-8	11,644	-0.07%
2018/12/11	10	12.08	1	11.95	12.05	9	11,561	0.08%
2018/12/07	0	0.00	20	12.03	12.00	-20	11,284	-0.18%
2018/12/06	11	11.90	0	0.00	11.90	11	11,273	0.10%
2018/12/05	2	12.30	4	12.10	12.20	-2	11,076	-0.02%
2018/12/04	0	0.00	13	12.21	12.25	-13	10,963	-0.12%
2018/12/03	10	11.98	20	12.05	11.95	-10	10,609	-0.09%
2018/11/30	30	11.68	15	11.83	11.65	15	10,062	0.15%
2018/11/27	10	11.50	0	0.00	11.75	10	8,377	0.12%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/15	0	0.00	10	11.70	11.70	-10	8,162	-0.12%
2018/11/14	6	11.60	1	11.60	11.70	5	8,118	0.06%
2018/11/07	4	11.30	0	0.00	11.30	4	8,044	0.05%
2018/11/05	1	11.35	0	0.00	11.40	1	8,110	0.01%
2018/10/29	2	11.15	0	0.00	11.15	2	8,089	0.02%
2018/10/22	0	0.00	17	12.30	12.20	-17	8,002	-0.21%
2018/10/19	20	12.10	20	11.95	12.35	0	7,969	0.00%
2018/10/11	10	11.93	0	0.00	11.55	10	7,688	0.13%
2018/10/08	0	0.00	3	12.57	12.45	-3	7,373	-0.04%
2018/09/28	0	0.00	1	13.00	12.80	-1	7,596	-0.01%
2018/09/27	0	0.00	0.3	13.00	13.05	-0.3	7,588	0.00%
2018/09/19	0	0.00	20	12.70	12.70	-20	8,140	-0.25%
2018/09/07	10	12.60	0	0.00	12.35	10	8,996	0.11%
2018/09/06	10	12.65	0	0.00	12.60	10	8,936	0.11%
2018/08/29	5	12.90	0	0.00	13.00	5	9,103	0.05%
2018/08/22	1	13.55	10	13.60	13.65	-9	9,155	-0.10%
2018/08/17	5	13.20	0	0.00	13.00	5	9,325	0.05%
2018/08/14	5	13.45	0	0.00	13.50	5	10,051	0.05%
2018/08/03	0	0.00	1	14.00	14.00	-1	10,098	-0.01%
2018/07/31	0	0.00	19	13.80	13.85	-19	10,106	-0.19%
2018/07/30	2	13.88	3	13.95	13.75	-1	10,216	-0.01%
2018/07/06	5	12.85	0	0.00	12.85	5	11,718	0.04%
2018/06/28	2	12.90	0	0.00	12.95	2	11,482	0.02%
2018/06/27	2	13.20	0	0.00	13.05	2	11,368	0.02%
2018/06/26	10	13.35	2	13.60	13.30	8	11,309	0.07%
2018/06/12	5	14.70	0	0.00	14.75	5	12,633	0.04%
2018/06/11	21	14.70	0	0.00	14.65	21	12,648	0.17%
2018/06/08	40	14.80	0	0.00	14.80	40	12,606	0.32%
2018/06/06	5	15.00	3	14.95	14.95	2	12,905	0.02%
2018/06/01	0	0.00	4	14.90	14.90	-4	13,142	-0.03%
2018/05/30	12	14.83	0	0.00	14.75	12	13,509	0.09%
2018/05/28	10	15.35	0	0.00	15.35	10	13,735	0.07%
2018/05/23	3	15.50	0	0.00	15.25	3	13,882	0.02%
2018/05/22	0	0.00	1	15.50	15.40	-1	13,950	-0.01%
2018/05/21	0	0.00	2	15.05	15.10	-2	13,550	-0.01%
2018/05/15	0	0.00	1	14.75	14.80	-1	14,406	-0.01%
2018/05/10	0	0.00	1	15.00	14.95	-1	15,718	-0.01%
2018/05/09	0	0.00	1	15.15	15.00	-1	15,801	-0.01%
2018/05/08	6	15.00	6	15.00	15.05	0	15,796	0.00%
2018/05/07	0	0.00	5	15.00	14.95	-5	15,977	-0.03%
2018/04/30	11	14.85	0	0.00	15.10	11	16,509	0.07%
2018/04/23	5	15.00	0	0.00	14.90	5	17,802	0.03%
2018/04/19	0	0.00	27	14.96	14.95	-27	18,319	-0.15%
2018/04/11	0	0.00	3.9	15.13	15.05	-3.9	22,728	-0.02%
2018/04/10	3	15.10	0	0.00	15.10	3	24,086	0.01%
2018/03/30	1	15.10	11	15.05	15.10	-10	29,003	-0.03%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/27	5	15.30	0	0.00	15.30	5	29,139	0.02%
2018/03/21	0	0.00	1	15.85	15.90	-1	29,610	0.00%
2018/03/20	1	16.15	0	0.00	16.15	1	29,294	0.00%
2018/03/19	0	0.00	8	16.13	16.20	-8	29,292	-0.03%
2018/03/16	0	0.00	3	15.60	15.60	-3	29,043	-0.01%
2018/03/14	0	0.00	0.2	15.70	15.70	-0.2	29,378	0.00%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/08	6	15.15	1	15.20	15.10	5	31,526	0.02%
2018/03/02	5	15.55	0	0.00	15.55	5	32,368	0.02%
2018/03/01	1	15.75	2	15.78	15.90	-1	32,670	0.00%
2018/02/27	2	15.50	5	15.55	15.45	-3	32,580	-0.01%
2018/02/26	1	15.50	0	0.00	15.45	1	32,608	0.00%
2018/02/23	14	15.63	0	0.00	15.50	14	32,621	0.04%
2018/02/22	0	0.00	5	15.55	15.60	-5	32,912	-0.02%
2018/02/21	2	15.53	0	0.00	15.50	2	32,819	0.01%
2018/02/09	5	15.10	5	15.00	15.10	0	32,797	0.00%
2018/02/08	5	15.35	3	15.45	15.25	2	32,727	0.01%
2018/02/07	25	15.67	1	15.85	15.50	24	32,820	0.07%
2018/02/06	28.3	15.90	5	15.30	15.30	23.3	33,097	0.07%
2018/02/05	1	16.55	0	0.00	16.45	1	32,631	0.00%
2018/02/01	0	0.00	20	17.10	17.15	-20	32,782	-0.06%
2018/01/31	1	17.05	0	0.00	17.25	1	32,975	0.00%
2018/01/30	1	17.35	3.1	17.20	17.20	-2.1	33,901	-0.01%
2018/01/23	2	17.23	0	0.00	17.15	2	34,505	0.01%
2018/01/22	2	17.55	0	0.00	17.50	2	34,772	0.01%
2018/01/19	26	18.04	1	18.05	18.05	25	34,455	0.07%
2018/01/18	0	0.00	6	18.00	18.10	-6	34,640	-0.02%
2018/01/16	0	0.00	91	17.95	17.80	-91	35,518	-0.26%
2018/01/15	6	18.18	23	18.14	18.05	-17	35,990	-0.05%
2018/01/12	12	18.00	9	18.00	18.00	3	36,139	0.01%
2018/01/11	8	17.98	0	0.00	17.85	8	35,930	0.02%
2018/01/10	5	17.87	15	17.90	17.75	-10	35,893	-0.03%
2018/01/09	5	18.20	0	0.00	18.20	5	35,609	0.01%
2018/01/08	17	18.36	8.5	18.50	18.40	8.5	35,487	0.02%
2018/01/05	151	18.63	23	18.64	18.70	128	35,212	0.36%	大買/鉅額交易
2018/01/04	6	17.88	12	17.83	18.15	-6	32,858	-0.02%
2018/01/03	30	18.15	3	17.85	17.70	27	31,810	0.08%
2018/01/02	1	16.85	11	17.73	17.95	-10	29,691	-0.03%