長榮 (2603)-兆豐-來福券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	11.1	239.27	57.9	237.85	239.00	-46.8	22,260	-0.21%
2024/11/20	8.1	235.92	14	237.72	233.50	-6	21,992	-0.03%
2024/11/19	55	234.07	62.4	232.21	236.00	-7.4	21,542	-0.03%
2024/11/18	73.1	225.83	13.2	224.74	224.50	59.9	21,096	0.28%
2024/11/15	31	227.35	82.5	227.17	227.50	-51.5	20,934	-0.25%
2024/11/14	21	220.36	26	220.69	220.00	-5	20,504	-0.02%
2024/11/13	18.2	218.94	9.6	221.05	219.50	8.6	20,347	0.04%
2024/11/12	29.2	221.06	17	220.94	220.50	12.2	20,598	0.06%
2024/11/11	12	218.13	28.8	219.31	220.50	-16.8	20,599	-0.08%
2024/11/08	11	219.05	15.3	219.56	218.00	-4.3	20,805	-0.02%
2024/11/07	17.1	212.29	23.2	212.56	214.50	-6.1	21,051	-0.03%
2024/11/06	5.3	215.76	11.4	216.46	217.00	-6.1	20,919	-0.03%
2024/11/05	16	216.16	35.5	216.82	217.50	-19.5	21,084	-0.09%
2024/11/04	8.2	210.75	20.2	212.95	210.50	-12	21,189	-0.06%
2024/11/01	15	211.33	13.7	211.80	213.00	1.4	21,447	0.01%
2024/10/30	2	205.50	14.1	206.00	205.50	-12.1	21,150	-0.06%
2024/10/29	13.3	202.66	1	204.50	204.50	12.3	21,345	0.06%
2024/10/28	10.1	207.56	6.5	208.86	206.00	3.6	21,338	0.02%
2024/10/25	13.3	208.76	15.2	206.44	207.50	-1.9	21,373	-0.01%
2024/10/24	26.4	205.10	12.2	206.21	205.00	14.3	21,460	0.07%
2024/10/23	7.3	205.02	6.8	206.91	205.50	0.5	21,356	0.00%
2024/10/22	1	205.00	20.5	205.19	206.00	-19.5	21,478	-0.09%
2024/10/21	15.3	202.74	11	202.60	204.00	4.3	21,688	0.02%
2024/10/18	0	0.00	8	196.63	196.50	-8	21,752	-0.04%
2024/10/17	8.3	195.92	31.9	195.83	196.50	-23.7	21,944	-0.11%
2024/10/16	2	188.25	2.3	189.13	189.50	-0.3	22,538	0.00%
2024/10/15	0	0.00	5.2	188.90	187.50	-5.2	22,562	-0.02%
2024/10/14	0	0.00	4	187.50	187.00	-4	22,741	-0.02%
2024/10/11	2	185.75	0.3	186.71	186.00	1.7	22,982	0.01%
2024/10/09	33.3	184.89	6	187.83	183.50	27.3	23,083	0.12%
2024/10/08	1.2	187.58	0	0.00	189.00	1.2	23,035	0.01%
2024/10/07	20.2	185.58	3	185.67	188.00	17.2	23,379	0.07%
2024/10/04	39.3	186.29	3	188.00	186.00	36.3	24,023	0.15%
2024/10/01	1	204.50	17	205.24	204.50	-16	23,485	-0.07%
2024/09/30	44.8	203.13	2	201.00	201.00	42.8	23,584	0.18%
2024/09/27	25.2	210.02	27.5	210.55	212.00	-2.3	23,407	-0.01%
2024/09/26	14.5	208.59	21.7	210.56	206.00	-7.2	23,270	-0.03%
2024/09/25	2.2	206.77	20.4	207.87	209.50	-18.2	22,822	-0.08%
2024/09/24	38.1	203.74	62.4	201.72	204.00	-24.4	22,341	-0.11%
2024/09/23	11.1	193.64	20.2	193.33	195.00	-9.1	21,956	-0.04%
2024/09/20	1.1	190.88	10.3	189.97	189.00	-9.3	22,111	-0.04%
2024/09/19	1	189.50	13.1	188.01	190.00	-12.1	22,249	-0.05%
2024/09/18	2	188.00	18.1	187.97	187.00	-16.1	22,309	-0.07%
2024/09/16	4.3	183.88	2	184.50	184.50	2.3	22,539	0.01%
2024/09/13	12	185.38	20	185.33	186.50	-8	22,699	-0.04%
2024/09/12	10	184.00	22	184.98	184.50	-12	23,019	-0.05%
2024/09/11	1	182.00	18.1	182.30	182.50	-17.1	23,101	-0.07%
2024/09/10	4	179.75	3	177.50	177.50	1	23,337	0.00%
2024/09/09	5.2	176.64	3	179.00	179.00	2.2	23,706	0.01%
2024/09/06	1.1	180.00	2	179.50	180.00	-0.9	24,181	0.00%
2024/09/05	1.1	179.68	2.1	180.79	181.00	-1	25,405	0.00%
2024/09/04	41.5	174.84	23	177.26	178.50	18.5	27,045	0.07%
2024/09/03	2	183.00	1.3	182.41	182.00	0.7	27,320	0.00%
2024/09/02	13.3	182.50	0	0.00	182.00	13.3	27,956	0.05%
2024/08/30	10	186.30	3.3	187.20	188.00	6.7	28,508	0.02%
2024/08/29	2	183.25	0	0.00	184.50	2	28,746	0.01%
2024/08/28	2.5	182.17	1.2	181.50	183.00	1.3	29,200	0.00%
2024/08/27	14.5	184.68	0	0.00	183.50	14.5	30,196	0.05%
2024/08/26	10	190.85	14.3	191.03	189.00	-4.3	30,277	-0.01%
2024/08/23	17	190.21	1	189.50	189.50	16	30,842	0.05%
2024/08/22	0	0.00	10.8	188.29	189.00	-10.8	31,560	-0.03%
2024/08/21	5	187.60	5.1	187.68	187.50	-0.1	32,919	0.00%
2024/08/20	2.1	187.77	5.8	189.45	188.50	-3.8	33,796	-0.01%
2024/08/19	4.5	185.83	17.1	186.06	187.00	-12.6	33,939	-0.04%
2024/08/16	6	185.75	13	184.46	186.00	-7	34,363	-0.02%
2024/08/15	7	185.34	10.2	185.33	185.50	-3.2	34,813	-0.01%
2024/08/14	21.2	181.99	23	181.17	181.50	-1.8	35,448	-0.01%
2024/08/13	5	178.10	8.5	180.12	178.50	-3.5	35,831	-0.01%
2024/08/12	28	178.36	37.9	178.89	180.00	-9.9	36,728	-0.03%
2024/08/09	76.2	174.88	43	175.59	173.00	33.2	37,588	0.09%
2024/08/08	2.2	173.45	37	173.04	172.50	-34.8	39,654	-0.09%
2024/08/07	12.1	175.06	6.1	172.09	177.00	6	41,867	0.01%
2024/08/06	27.3	165.34	6.5	166.96	165.50	20.8	43,387	0.05%
2024/08/05	31.3	160.47	19.1	160.28	160.50	12.2	43,701	0.03%
2024/08/02	77.6	173.73	56.4	175.29	171.00	21.2	43,980	0.05%
2024/08/01	6.3	172.19	51	174.10	175.00	-44.7	43,967	-0.10%
2024/07/31	5.1	169.72	6	169.17	170.50	-0.9	43,958	0.00%
2024/07/30	5	164.70	1	166.50	167.00	4	44,106	0.01%
2024/07/29	3.4	162.02	0.4	163.50	162.00	3	44,427	0.01%
2024/07/26	2.1	163.32	0	0.00	165.50	2.1	44,667	0.00%
2024/07/23	63.1	165.39	24	167.54	167.00	39.1	45,288	0.09%
2024/07/22	25.3	161.67	5.1	161.80	162.00	20.3	45,950	0.04%
2024/07/19	59.2	170.42	53	167.98	167.00	6.2	45,628	0.01%
2024/07/18	9.3	172.75	13	172.31	173.00	-3.7	45,807	-0.01%
2024/07/17	40.4	168.86	3	169.67	172.00	37.4	45,888	0.08%
2024/07/16	9.1	172.50	1.3	172.85	171.50	7.8	46,015	0.02%
2024/07/15	7.1	171.87	3.1	172.15	173.50	4	46,617	0.01%
2024/07/12	29.5	172.19	9.2	172.56	173.50	20.3	46,614	0.04%
2024/07/11	10.1	177.15	1	177.50	176.00	9.1	46,592	0.02%
2024/07/10	7.5	178.18	8.1	178.17	177.00	-0.7	46,946	0.00%
2024/07/09	11.1	178.19	15	179.27	178.00	-3.9	47,224	-0.01%
2024/07/08	51.8	173.34	18.6	174.82	175.50	33.2	47,093	0.07%
2024/07/05	74.5	185.26	9	184.22	184.00	65.5	46,790	0.14%
2024/07/04	9.5	190.75	1	192.50	188.50	8.5	46,600	0.02%
2024/07/03	7	193.43	4	192.75	191.00	3	46,645	0.01%
2024/07/02	14	191.57	2	192.00	190.50	12	46,558	0.03%
2024/07/01	5.2	193.00	3.1	196.00	192.00	2.1	46,537	0.00%
2024/06/28	21	193.71	4	195.13	193.00	17	46,900	0.04%
2024/06/27	8.2	192.38	13	192.73	194.50	-4.8	47,323	-0.01%
2024/06/26	17.8	201.16	17	201.32	200.00	0.8	48,670	0.00%
2024/06/25	13.3	202.14	9.1	202.22	202.00	4.2	49,224	0.01%
2024/06/24	11.1	202.54	14	201.96	201.00	-2.9	49,449	-0.01%
2024/06/21	38.2	207.75	33.1	208.57	204.00	5.1	49,705	0.01%
2024/06/20	36	203.60	12	204.17	204.50	24	49,691	0.05%
2024/06/19	7	202.00	12.3	202.42	200.50	-5.3	50,266	-0.01%
2024/06/18	40.2	199.12	41	199.99	199.00	-0.8	50,623	0.00%
2024/06/17	4	201.49	3.8	199.21	200.00	0.2	51,854	0.00%
2024/06/14	5.5	195.55	21	198.02	199.00	-15.5	52,569	-0.03%
2024/06/13	9	194.50	5	196.30	192.50	4	52,816	0.01%
2024/06/12	75.3	191.35	29.1	192.08	191.50	46.3	53,870	0.09%
2024/06/11	133.9	201.86	11	212.41	197.50	122.9	53,483	0.23%	大買/鉅額交易
2024/06/07	21.6	218.81	14	219.54	218.00	7.6	52,523	0.01%
2024/06/06	82.1	218.29	79.1	218.90	222.00	2.9	52,489	0.01%
2024/06/05	24.2	217.79	20.2	218.46	217.00	4	52,243	0.01%
2024/06/04	4.9	211.79	1.4	211.07	211.00	3.5	52,542	0.01%
2024/06/03	11	216.18	12	215.33	215.50	-1	52,649	0.00%
2024/05/31	21	218.02	14	220.00	210.50	7	52,398	0.01%
2024/05/30	19	218.05	9	219.05	218.50	10	51,869	0.02%
2024/05/29	8.4	221.99	46.3	225.41	218.00	-37.9	52,114	-0.07%
2024/05/28	68.6	223.88	27.6	221.91	218.50	41	51,670	0.08%
2024/05/27	52.4	224.31	53.5	224.31	223.00	-1.2	51,350	0.00%
2024/05/24	34	217.87	23.4	217.56	219.50	10.6	50,090	0.02%
2024/05/23	10.5	210.19	18.2	210.45	209.00	-7.7	49,140	-0.02%
2024/05/22	16.1	208.22	13.8	209.13	209.00	2.3	49,158	0.00%
2024/05/21	24.2	209.52	17	211.32	208.00	7.2	49,412	0.01%
2024/05/20	13.2	215.56	15.8	215.51	212.50	-2.6	49,147	-0.01%
2024/05/17	31.2	215.05	44.2	216.36	210.50	-13	48,508	-0.03%
2024/05/16	24.1	212.33	29.4	212.73	217.00	-5.4	47,681	-0.01%
2024/05/15	31.8	205.15	19.2	204.60	203.50	12.7	46,711	0.03%
2024/05/14	50.2	215.81	287.4	219.91	215.00	-237.2	45,871	-0.52%	大賣/鉅額交易
2024/05/13	38.8	206.26	58.1	205.01	205.50	-19.3	43,337	-0.04%
2024/05/10	28.2	192.06	61.9	189.66	193.50	-33.7	41,355	-0.08%
2024/05/09	23.1	178.13	28	177.77	177.50	-4.9	39,949	-0.01%
2024/05/08	108.6	173.80	4	180.00	172.50	104.6	39,204	0.27%	大買/鉅額交易
2024/05/07	12	180.50	3	180.67	178.00	9	38,428	0.02%
2024/05/06	7	180.79	2	180.75	180.50	5	38,171	0.01%
2024/05/03	19.1	180.05	4	180.13	180.00	15.1	38,082	0.04%
2024/05/02	19	185.53	17	182.71	181.50	2	37,955	0.01%
2024/04/30	30	187.90	22.4	189.00	189.50	7.6	37,605	0.02%
2024/04/29	20	189.80	112.6	191.64	191.50	-92.6	37,284	-0.25%	大賣/
2024/04/26	21	186.50	46.3	186.53	187.00	-25.3	36,888	-0.07%
2024/04/25	4	179.50	13	180.00	181.00	-9	36,262	-0.02%
2024/04/24	11	178.73	18.6	178.87	180.00	-7.6	36,522	-0.02%
2024/04/23	13	173.73	6	173.67	173.50	7	36,537	0.02%
2024/04/22	20	179.15	28.3	179.84	174.00	-8.3	36,681	-0.02%
2024/04/19	5	173.00	40.3	175.89	172.50	-35.3	36,159	-0.10%
2024/04/18	10.2	168.36	3	169.00	168.00	7.2	36,032	0.02%
2024/04/17	13.4	171.17	5	171.70	170.50	8.4	36,093	0.02%
2024/04/16	12.4	172.18	29	170.90	170.50	-16.6	36,505	-0.05%
2024/04/15	18.1	175.65	15.2	177.77	178.00	2.9	37,006	0.01%
2024/04/12	3	175.83	39	175.69	176.50	-36	37,086	-0.10%
2024/04/11	33	174.76	33.8	174.09	175.00	-0.8	37,542	0.00%
2024/04/10	10	170.90	6.1	171.21	169.00	3.9	38,445	0.01%
2024/04/09	1	171.50	17.7	170.37	171.00	-16.7	39,073	-0.04%
2024/04/08	27	166.00	7	167.00	168.00	20	39,673	0.05%
2024/04/03	9.8	165.36	13.3	166.60	165.00	-3.5	39,600	-0.01%
2024/04/02	30.8	165.30	8	164.94	165.50	22.8	39,719	0.06%
2024/04/01	34.4	169.18	11.1	169.02	167.50	23.2	39,542	0.06%
2024/03/29	11.4	173.29	30.4	175.60	172.00	-18.9	39,509	-0.05%
2024/03/28	23.2	175.03	31.5	177.12	176.00	-8.3	39,026	-0.02%
2024/03/27	27	174.96	32.4	174.94	175.50	-5.4	38,886	-0.01%
2024/03/26	32.3	171.38	16.1	171.93	171.50	16.2	39,666	0.04%
2024/03/25	23.3	172.68	19	173.37	173.50	4.3	40,019	0.01%
2024/03/22	75.2	170.94	9.4	173.09	170.00	65.8	40,849	0.16%
2024/03/21	59.5	175.84	49.1	176.66	175.00	10.5	41,611	0.03%
2024/03/20	38.1	180.15	90.8	182.30	176.00	-52.7	41,532	-0.13%
2024/03/19	18.7	170.66	32.4	172.91	177.00	-13.7	40,415	-0.03%
2024/03/18	38.2	163.19	41.1	163.71	164.50	-2.9	39,780	-0.01%
2024/03/15	151.8	167.66	20.9	167.55	166.50	130.9	40,039	0.33%	大買/鉅額交易
2024/03/14	69.3	182.27	24	187.73	183.50	45.3	38,795	0.12%
2024/03/13	39.3	191.64	36.1	191.71	191.00	3.2	38,018	0.01%
2024/03/12	25	185.24	39.2	185.59	187.50	-14.2	37,317	-0.04%
2024/03/11	43	179.73	6.1	181.48	180.00	36.9	36,896	0.10%
2024/03/08	50.4	181.47	121.4	180.93	179.50	-71.1	36,775	-0.19%	大賣/
2024/03/07	22	176.98	22.8	176.82	177.50	-0.8	36,257	0.00%
2024/03/06	9.4	171.93	7	172.00	171.50	2.4	35,864	0.01%
2024/03/05	13	173.00	21.8	173.89	173.50	-8.8	35,697	-0.02%
2024/03/04	15.3	166.87	22.7	170.30	172.00	-7.4	35,258	-0.02%
2024/03/01	4	164.00	23	166.41	165.00	-19	34,722	-0.05%
2024/02/29	25	165.80	28	165.50	165.50	-3	34,435	-0.01%
2024/02/27	8.6	161.02	4.1	161.87	159.50	4.5	33,938	0.01%
2024/02/26	5.3	159.22	1.8	159.50	160.00	3.5	33,830	0.01%
2024/02/23	7.7	159.77	51.4	160.30	159.50	-43.7	33,829	-0.13%
2024/02/22	13	160.46	33.3	161.31	162.50	-20.3	33,543	-0.06%
2024/02/21	3	155.17	12.2	156.18	155.00	-9.2	32,882	-0.03%
2024/02/20	1	153.50	9	153.41	153.50	-8	32,583	-0.02%
2024/02/19	6.2	147.69	4	148.38	149.00	2.2	32,553	0.01%
2024/02/16	9.3	150.47	8	149.38	148.00	1.3	32,785	0.00%
2024/02/15	18	147.26	0	0.00	149.00	18	33,361	0.05%
2024/02/05	10	151.20	4	151.88	152.00	6	33,037	0.02%
2024/02/02	35.8	151.29	9	152.67	150.00	26.8	32,998	0.08%
2024/02/01	17	156.15	6.3	156.23	157.00	10.7	32,542	0.03%
2024/01/31	13.1	151.03	10	150.50	150.50	3.1	32,117	0.01%
2024/01/30	3	151.83	0.4	151.50	151.50	2.6	32,035	0.01%
2024/01/29	2.5	150.50	1.8	150.72	151.50	0.7	32,167	0.00%
2024/01/26	10.3	150.37	1	151.00	151.00	9.3	32,157	0.03%
2024/01/25	5.7	151.74	4	152.25	151.50	1.7	32,011	0.01%
2024/01/24	6	154.33	8.2	155.87	153.50	-2.2	31,874	-0.01%
2024/01/23	6.3	153.45	4	152.75	152.50	2.3	31,848	0.01%
2024/01/22	20.1	150.71	11	151.32	152.50	9.1	31,840	0.03%
2024/01/19	8.1	154.21	12	156.92	155.00	-3.9	31,526	-0.01%
2024/01/18	25	157.00	12.4	156.85	158.00	12.6	31,319	0.04%
2024/01/17	11.2	152.38	2	152.00	152.50	9.2	30,863	0.03%
2024/01/16	34.2	154.66	8	155.81	153.50	26.2	30,351	0.09%
2024/01/15	10.5	158.83	7.1	158.65	158.50	3.4	29,887	0.01%
2024/01/12	2	154.00	14.3	154.56	156.50	-12.3	29,552	-0.04%
2024/01/11	8.1	149.31	7.1	149.15	149.00	1	28,933	0.00%
2024/01/10	16.3	147.10	45	149.38	148.00	-28.7	28,833	-0.10%
2024/01/09	61.3	151.35	17.2	151.04	151.50	44.1	28,159	0.16%
2024/01/08	8	160.63	34	160.91	160.50	-26	27,201	-0.10%
2024/01/05	5	161.10	20.3	161.44	162.50	-15.3	26,660	-0.06%
2024/01/04	20.1	161.05	25.5	161.10	161.00	-5.4	26,027	-0.02%
2024/01/03	5.3	153.53	16.7	154.27	155.00	-11.4	25,080	-0.05%
2024/01/02	17.1	151.64	13.7	151.39	151.00	3.4	24,376	0.01%
2023/12/29	1	143.00	11.3	143.39	143.50	-10.3	23,571	-0.04%
2023/12/28	24.3	143.71	9.1	143.40	143.00	15.2	23,503	0.06%
2023/12/27	17	149.24	6	149.41	147.00	11	23,295	0.05%
2023/12/26	8	145.31	25.5	144.69	146.50	-17.5	23,118	-0.08%
2023/12/25	50.4	143.26	12.6	143.56	142.00	37.8	22,603	0.17%
2023/12/22	11.1	152.54	23.1	152.02	153.00	-12	21,338	-0.06%
2023/12/21	25	150.70	23.5	151.62	152.00	1.5	20,511	0.01%
2023/12/20	6	146.67	12.1	147.21	148.00	-6.1	19,284	-0.03%
2023/12/19	7	145.21	37.2	145.88	147.00	-30.2	18,551	-0.16%
2023/12/18	28.2	139.96	35.5	141.00	141.50	-7.3	17,480	-0.04%
2023/12/15	19	133.87	25.4	133.35	134.00	-6.4	16,324	-0.04%
2023/12/14	6	128.92	5.2	128.97	129.00	0.9	15,980	0.01%
2023/12/13	17.1	128.29	24	128.96	129.50	-7	16,287	-0.04%
2023/12/12	30	128.32	121.5	128.53	129.00	-91.5	17,166	-0.53%	大賣/
2023/12/11	16.1	120.34	128	120.20	122.00	-111.9	16,528	-0.68%	大賣/鉅額交易
2023/12/08	1	117.50	5.8	117.74	118.50	-4.8	16,123	-0.03%
2023/12/07	11	115.86	2	115.50	115.50	9	16,004	0.06%
2023/12/06	9	117.11	10	116.95	117.00	-1	16,028	-0.01%
2023/12/05	108.6	116.53	6.3	117.75	117.50	102.3	15,952	0.64%	大買/鉅額交易
2023/12/04	25.3	116.60	25.5	117.84	118.50	-0.2	15,627	0.00%
2023/12/01	0	0.00	7.4	113.87	114.50	-7.4	15,074	-0.05%
2023/11/30	16	111.72	12	112.04	112.00	4	15,019	0.03%
2023/11/29	11	112.64	5	112.00	112.00	6	15,059	0.04%
2023/11/28	7.1	113.44	0	0.00	114.00	7.1	14,999	0.05%
2023/11/27	1	113.00	2	113.50	113.50	-1	14,933	-0.01%
2023/11/24	0	112.50	0	0.00	113.00	0	14,895	0.00%
2023/11/22	14	112.71	7	112.21	112.00	7	14,926	0.05%
2023/11/21	4.6	113.28	3	113.67	113.50	1.6	14,894	0.01%
2023/11/20	7.4	114.46	6	113.92	114.00	1.4	14,878	0.01%
2023/11/17	9.1	116.05	6	115.08	115.00	3.1	14,806	0.02%
2023/11/16	2	117.00	21.5	116.81	117.00	-19.5	14,770	-0.13%
2023/11/15	5	115.00	35	115.04	115.50	-30	14,653	-0.20%
2023/11/14	30.1	115.70	47.1	114.71	114.00	-17	15,129	-0.11%
2023/11/13	13	109.27	2	108.75	108.50	11	14,642	0.08%
2023/11/10	0	0.00	1	109.50	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	11	107.68	1	107.50	107.50	10	15,081	0.07%
2023/11/07	3.1	108.82	2	109.50	108.50	1.1	15,173	0.01%
2023/11/06	12	108.92	2.1	108.77	109.00	9.9	15,305	0.06%
2023/11/03	1	113.00	34.1	112.05	113.00	-33.1	15,267	-0.22%
2023/11/02	0	0.00	16	110.31	110.50	-16	15,404	-0.10%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	3	107.83	1	109.00	107.50	2	16,245	0.01%
2023/10/30	1	109.00	3	109.67	110.00	-2	16,294	-0.01%
2023/10/27	2	107.00	7.3	107.76	108.00	-5.3	16,352	-0.03%
2023/10/26	0	0.00	10	105.50	106.50	-10	16,883	-0.06%
2023/10/25	6	105.42	7.4	105.43	105.50	-1.4	17,495	-0.01%
2023/10/24	7	104.64	3	105.00	105.00	4	17,749	0.02%
2023/10/20	8	102.56	2.8	103.14	103.50	5.2	18,343	0.03%
2023/10/19	3	103.00	7	103.93	103.50	-4	18,547	-0.02%
2023/10/18	10.2	103.15	5.1	103.89	102.50	5.1	18,937	0.03%
2023/10/17	6	103.50	2	103.25	103.00	4	19,151	0.02%
2023/10/16	21.1	103.24	0	0.00	104.00	21.1	19,727	0.11%
2023/10/13	1	104.50	0	0.00	105.00	1	20,186	0.00%
2023/10/12	9	104.06	4	104.63	106.00	5	20,497	0.02%
2023/10/11	36.1	105.06	15	106.00	103.50	21.1	20,907	0.10%
2023/10/06	6	111.00	4	111.75	111.00	2	21,333	0.01%
2023/10/05	2	112.75	4.5	112.17	112.00	-2.5	21,800	-0.01%
2023/10/04	7.6	109.50	13	110.00	110.00	-5.4	22,082	-0.02%
2023/10/03	10.2	112.04	2	111.50	110.50	8.2	22,392	0.04%
2023/10/02	8.3	113.02	3	114.50	113.50	5.3	22,820	0.02%
2023/09/28	3	115.83	5	116.10	116.00	-2	23,131	-0.01%
2023/09/27	2	115.00	5.4	115.54	116.00	-3.4	24,267	-0.01%
2023/09/26	2	115.51	1	115.50	115.50	1	27,344	0.00%
2023/09/25	2.1	115.02	3	115.33	116.00	-0.9	28,400	0.00%
2023/09/22	5	114.60	0	0.00	114.50	5	30,676	0.02%
2023/09/21	5	115.70	0	117.00	115.50	5	32,343	0.02%
2023/09/20	19	119.05	18	117.00	117.50	1	32,854	0.00%
2023/09/19	11	115.14	14.1	115.29	116.00	-3.1	33,020	-0.01%
2023/09/18	8	117.06	32	118.08	117.00	-24	33,391	-0.07%
2023/09/15	59.1	118.28	66.1	116.23	118.50	-7	33,494	-0.02%
2023/09/14	11	108.18	25.4	108.57	109.50	-14.4	32,626	-0.04%
2023/09/13	2	106.25	1	106.50	106.50	1	32,821	0.00%
2023/09/12	2.2	106.00	0	0.00	106.50	2.2	33,615	0.01%
2023/09/11	19.2	105.69	0	0.00	106.50	19.2	33,978	0.06%
2023/09/08	30.1	107.00	1	107.00	107.00	29.1	34,493	0.08%
2023/09/07	22	107.00	1	106.51	107.00	21	34,795	0.06%
2023/09/06	3	107.17	0	0.00	107.00	3	35,038	0.01%
2023/09/05	4	107.75	6.1	107.83	108.50	-2.1	35,164	-0.01%
2023/09/04	1	107.00	7.1	107.35	107.50	-6.1	35,576	-0.02%
2023/09/01	2	105.50	0	0.00	105.50	2	35,625	0.01%
2023/08/31	2.2	105.74	1	106.00	106.50	1.2	35,862	0.00%
2023/08/30	2	105.50	4.8	105.92	105.50	-2.8	36,167	-0.01%
2023/08/29	0	0.00	3.3	105.95	105.50	-3.3	36,398	-0.01%
2023/08/28	7	105.29	0	0.00	105.00	7	36,584	0.02%
2023/08/25	0	0.00	4	106.25	105.50	-4	36,830	-0.01%
2023/08/24	5	106.10	1	106.50	106.00	4	37,012	0.01%
2023/08/23	2	107.50	5	106.60	106.50	-3	37,332	-0.01%
2023/08/22	1.2	106.83	6	106.50	106.50	-4.8	37,581	-0.01%
2023/08/21	8	105.56	1	105.50	105.00	7	37,731	0.02%
2023/08/18	23	107.50	60.1	108.35	107.00	-37.1	37,575	-0.10%
2023/08/17	10.8	104.57	7.2	105.22	106.00	3.6	36,942	0.01%
2023/08/16	9	104.39	8	105.19	104.00	1	36,917	0.00%
2023/08/15	4	106.50	90	106.46	106.00	-86	36,768	-0.23%
2023/08/14	5	106.80	21.2	107.01	106.50	-16.2	36,783	-0.04%
2023/08/11	9.1	107.16	6	107.58	108.00	3.1	36,707	0.01%
2023/08/10	3.8	105.82	7.1	106.86	107.00	-3.3	36,734	-0.01%
2023/08/09	6.2	107.23	8.3	107.55	106.50	-2.1	36,859	-0.01%
2023/08/08	2.3	107.06	6	107.17	107.50	-3.8	36,719	-0.01%
2023/08/07	25.8	105.21	30.3	105.78	106.50	-4.5	36,651	-0.01%
2023/08/04	32	108.25	36	107.67	109.00	-4	36,474	-0.01%
2023/08/02	12.2	104.06	3	105.00	105.00	9.2	36,055	0.03%
2023/08/01	1	104.00	5	105.00	105.50	-4	35,949	-0.01%
2023/07/31	55.6	104.94	11.4	107.00	104.00	44.3	35,838	0.12%
2023/07/28	37.5	106.15	80.2	106.51	107.50	-42.7	35,459	-0.12%
2023/07/27	21	102.83	29.1	103.26	103.00	-8.1	35,471	-0.02%
2023/07/26	16.3	102.83	37.5	102.33	102.00	-21.2	35,888	-0.06%
2023/07/25	37	99.88	28.7	99.84	99.70	8.3	35,577	0.02%
2023/07/24	24.5	99.30	13	99.36	99.30	11.5	35,591	0.03%
2023/07/21	62	101.54	57	101.11	101.00	5	35,463	0.01%
2023/07/20	36	100.09	46	100.15	101.00	-10	35,242	-0.03%
2023/07/19	22.3	98.60	15	98.31	98.10	7.3	34,939	0.02%
2023/07/18	39	99.89	44	99.63	98.60	-5	34,607	-0.01%
2023/07/17	8.6	98.61	11	98.80	98.40	-2.4	34,323	-0.01%
2023/07/14	12	98.13	6	98.58	96.50	6	34,205	0.02%
2023/07/13	28.5	97.54	47.5	97.41	95.90	-19	34,165	-0.06%
2023/07/12	26.5	100.79	6.7	101.28	100.50	19.8	33,790	0.06%
2023/07/11	10.1	103.11	16	103.84	104.00	-5.9	33,810	-0.02%
2023/07/10	19	105.47	10	105.75	104.50	9	33,576	0.03%
2023/07/07	82.9	107.95	12.8	107.62	108.00	70.1	33,543	0.21%
2023/07/06	24.6	106.24	24.5	106.46	106.50	0.1	33,027	0.00%
2023/07/05	27.2	105.65	44.6	105.61	107.00	-17.4	32,746	-0.05%
2023/07/04	92.6	107.81	81.9	106.74	105.50	10.7	31,898	0.03%
2023/07/03	21.1	100.70	46.4	102.11	102.50	-25.4	28,846	-0.09%
2023/06/30	66.9	92.47	41	92.57	93.50	25.9	27,771	0.09%
2023/06/29	68.1	154.74	48	154.54	155.00	20.1	25,531	0.08%
2023/06/28	27.4	158.85	13.8	157.70	157.50	13.6	23,792	0.06%
2023/06/27	15.5	161.16	50.8	161.29	161.00	-35.3	23,207	-0.15%
2023/06/26	14.6	159.26	23	159.30	160.00	-8.4	22,956	-0.04%
2023/06/21	62	159.16	7	160.00	158.00	55	22,405	0.25%
2023/06/20	13.1	162.73	24.2	163.42	162.50	-11.1	22,028	-0.05%
2023/06/19	16.8	162.87	65.3	162.60	162.00	-48.5	21,797	-0.22%
2023/06/16	17.1	165.30	60.4	164.99	166.00	-43.3	21,478	-0.20%
2023/06/15	16.4	162.73	2.3	161.78	162.00	14.1	21,093	0.07%
2023/06/14	22.8	161.70	22	160.82	161.50	0.8	21,133	0.00%
2023/06/13	12.1	156.25	13.1	156.34	157.00	-1	21,751	0.00%
2023/06/12	6	154.25	8	154.88	155.50	-2	23,770	-0.01%
2023/06/09	2	153.50	21.1	154.62	155.00	-19.1	24,470	-0.08%
2023/06/08	21.5	154.71	24.2	154.19	154.00	-2.7	24,993	-0.01%
2023/06/07	8.3	151.39	0.4	151.50	151.00	7.9	25,857	0.03%
2023/06/06	12.1	151.25	2.2	152.00	151.50	10	26,019	0.04%
2023/06/05	17.2	151.23	5	150.60	151.00	12.2	26,045	0.05%
2023/06/02	14.5	153.07	1	154.50	152.50	13.5	26,017	0.05%
2023/06/01	5	153.40	2	153.50	153.50	3	26,177	0.01%
2023/05/31	7.1	154.57	3	155.99	153.00	4.1	26,502	0.02%
2023/05/30	10.3	154.71	4	155.25	153.50	6.3	26,649	0.02%
2023/05/29	3	156.50	16.6	156.16	157.00	-13.6	26,666	-0.05%
2023/05/26	7.1	150.93	13.1	152.61	152.50	-6	26,727	-0.02%
2023/05/25	26.1	150.16	4	150.00	150.00	22.1	26,905	0.08%
2023/05/24	4.2	151.64	6.1	152.00	151.50	-1.9	27,177	-0.01%
2023/05/23	20	151.88	6	151.75	151.50	14	27,736	0.05%
2023/05/22	17.2	153.40	16	152.63	153.50	1.2	27,619	0.00%
2023/05/19	15.3	150.71	21.1	150.91	150.50	-5.8	27,430	-0.02%
2023/05/18	10.2	151.07	9	151.00	151.00	1.2	27,342	0.00%
2023/05/17	18	151.11	8.1	151.63	151.00	9.9	27,418	0.04%
2023/05/16	9.4	151.28	5	151.50	151.00	4.4	27,540	0.02%
2023/05/15	8	152.25	10	152.05	152.50	-2	27,598	-0.01%
2023/05/12	3	151.83	1	152.50	152.50	2	27,656	0.01%
2023/05/11	13.2	151.95	0.3	151.00	151.00	12.9	27,729	0.05%
2023/05/10	13	154.08	10	154.65	155.00	3	27,613	0.01%
2023/05/09	4.2	151.14	3	150.83	151.00	1.2	27,411	0.00%
2023/05/08	7.4	150.65	4	150.75	151.00	3.4	27,731	0.01%
2023/05/05	1.7	151.30	4	151.50	151.50	-2.3	28,099	-0.01%
2023/05/04	10.5	151.37	13.3	151.60	150.50	-2.8	28,367	-0.01%
2023/05/03	62.9	151.15	18	150.00	150.00	44.9	28,270	0.16%
2023/05/02	24.8	155.80	4.2	155.57	155.50	20.6	27,680	0.07%
2023/04/28	7	161.50	6	162.67	161.50	1	27,264	0.00%
2023/04/27	12.6	159.40	0	0.00	159.00	12.6	27,278	0.05%
2023/04/26	11.1	160.18	6	160.08	160.00	5.1	27,299	0.02%
2023/04/25	21.1	162.54	11	165.00	162.00	10.1	27,227	0.04%
2023/04/24	21.1	165.05	6	165.42	165.00	15.1	27,297	0.06%
2023/04/21	10.1	166.65	1	166.50	166.00	9.1	27,427	0.03%
2023/04/20	7.1	169.47	24.2	170.58	170.50	-17.1	27,297	-0.06%
2023/04/19	19.2	168.93	3.4	169.00	168.00	15.9	27,522	0.06%
2023/04/18	11.3	172.67	19	173.89	170.00	-7.7	27,398	-0.03%
2023/04/17	21	173.33	49.4	172.57	174.50	-28.4	27,159	-0.10%
2023/04/14	20	168.35	23.1	169.14	170.00	-3.1	26,921	-0.01%
2023/04/13	5.1	166.29	17.3	166.20	166.50	-12.2	26,615	-0.05%
2023/04/12	25.7	166.32	34.5	166.61	166.50	-8.8	26,726	-0.03%
2023/04/11	6.1	165.07	99	164.52	164.50	-92.9	26,529	-0.35%
2023/04/10	11	164.36	5.2	165.42	163.50	5.8	26,684	0.02%
2023/04/07	151	161.14	22	161.34	163.50	129	26,603	0.48%	大買/鉅額交易
2023/04/06	29.1	158.43	3.6	159.58	158.00	25.5	26,571	0.10%
2023/03/31	3	159.17	5	159.80	158.50	-2	26,943	-0.01%
2023/03/30	7.3	158.79	3.1	158.52	158.00	4.2	27,792	0.02%
2023/03/29	11.1	159.73	1.1	161.36	158.50	10	28,237	0.04%
2023/03/28	8	160.63	9.1	161.71	160.50	-1.1	28,697	0.00%
2023/03/27	7.1	158.22	10	159.30	161.00	-2.9	29,204	-0.01%
2023/03/24	7.1	159.64	4	160.38	160.50	3.1	30,143	0.01%
2023/03/23	24.4	158.80	7	159.36	159.50	17.4	30,253	0.06%
2023/03/22	6.3	161.65	8	161.63	161.50	-1.7	30,188	-0.01%
2023/03/21	16.1	161.69	3	160.83	160.50	13.1	30,206	0.04%
2023/03/20	12.3	163.03	8	164.19	162.00	4.3	30,099	0.01%
2023/03/17	28	160.95	5.1	161.10	162.00	22.9	29,846	0.08%
2023/03/16	72.2	161.73	21	160.26	159.50	51.2	29,571	0.17%
2023/03/15	87.6	174.42	68.6	173.00	167.00	19	28,621	0.07%
2023/03/14	22	166.89	35.6	167.61	171.00	-13.6	26,668	-0.05%
2023/03/13	28	168.73	26.3	169.05	170.50	1.7	25,971	0.01%
2023/03/10	92	164.59	112.2	167.42	165.00	-20.2	25,495	-0.08%	大賣/
2023/03/09	11	163.14	25	164.26	164.50	-14	24,452	-0.06%
2023/03/08	18.6	162.44	17	163.29	161.00	1.6	24,366	0.01%
2023/03/07	27	164.70	23.2	164.53	166.00	3.8	24,298	0.02%
2023/03/06	6	163.75	6.8	163.65	164.50	-0.8	24,396	0.00%
2023/03/03	8	159.88	15	160.83	163.00	-7	24,567	-0.03%
2023/03/02	17	160.00	24	160.27	160.50	-7	24,620	-0.03%
2023/03/01	5.1	155.00	14	155.71	156.00	-8.9	24,421	-0.04%
2023/02/24	9.2	157.28	38	157.33	157.00	-28.8	24,337	-0.12%
2023/02/23	40.1	157.26	20	156.28	158.00	20.1	24,160	0.08%
2023/02/22	21.2	153.53	36	154.72	152.50	-14.8	23,941	-0.06%
2023/02/21	34	152.46	40.4	151.34	155.00	-6.4	23,692	-0.03%
2023/02/20	0.3	147.00	1	146.00	147.00	-0.8	23,485	0.00%
2023/02/17	6.6	146.30	5	146.00	146.00	1.6	23,860	0.01%
2023/02/16	1	146.50	10.8	146.76	148.00	-9.8	24,474	-0.04%
2023/02/15	19.4	146.64	2	148.00	146.50	17.4	25,323	0.07%
2023/02/14	11	147.73	18.1	147.37	149.00	-7.1	25,695	-0.03%
2023/02/13	26.1	143.35	7.5	143.40	143.50	18.6	25,862	0.07%
2023/02/10	6.5	147.78	13	146.81	147.00	-6.5	26,416	-0.02%
2023/02/09	9.8	150.79	4	150.25	150.00	5.8	26,872	0.02%
2023/02/08	13.2	151.50	0	0.00	151.50	13.2	27,255	0.05%
2023/02/07	7.3	151.01	6	151.50	151.00	1.3	27,677	0.00%
2023/02/06	24.9	151.58	15.7	152.10	151.00	9.2	28,290	0.03%
2023/02/03	14.3	158.20	18.2	158.62	157.00	-3.9	28,298	-0.01%
2023/02/02	18	155.75	17.4	155.24	156.00	0.6	28,433	0.00%
2023/02/01	4.6	152.22	4	152.25	152.00	0.6	28,501	0.00%
2023/01/31	2.2	152.41	1	151.50	152.00	1.2	28,789	0.00%
2023/01/30	12	151.37	3.5	150.71	150.50	8.5	29,351	0.03%
2023/01/17	0.1	152.50	2	153.75	152.50	-1.9	29,516	-0.01%
2023/01/16	20.2	150.21	9	150.56	151.50	11.2	29,949	0.04%
2023/01/13	16.6	152.97	12	153.21	152.50	4.6	30,224	0.02%
2023/01/12	14.1	153.73	9	155.17	152.50	5.1	31,040	0.02%
2023/01/11	12	158.25	15	158.80	156.50	-3	31,456	-0.01%
2023/01/10	13	155.69	14	156.75	155.50	-1	31,952	0.00%
2023/01/09	26	156.04	14.8	155.59	155.00	11.2	33,062	0.03%
2023/01/06	17	158.56	8.4	158.92	159.00	8.6	33,377	0.03%
2023/01/05	8	158.88	11.4	159.61	156.50	-3.4	33,744	-0.01%
2023/01/04	24.3	159.53	16.2	159.59	156.00	8.1	34,379	0.02%
2023/01/03	16	161.13	12	160.50	160.00	4	34,692	0.01%
2022/12/30	14	162.00	25	162.68	163.00	-11	34,774	-0.03%
2022/12/29	27	159.91	13	159.96	160.00	14	35,206	0.04%
2022/12/28	13.1	160.00	11	160.68	159.00	2.1	35,835	0.01%
2022/12/27	17	164.88	14	165.54	162.50	3	36,335	0.01%
2022/12/26	25.2	163.43	16	162.75	162.50	9.2	37,155	0.02%
2022/12/23	26.4	167.30	31	168.10	167.50	-4.6	37,680	-0.01%
2022/12/22	49	169.68	58.7	169.09	171.50	-9.7	37,869	-0.03%
2022/12/21	34.3	164.32	21.3	164.13	164.00	13	37,883	0.03%
2022/12/20	8	161.13	16	161.47	158.50	-8	38,220	-0.02%
2022/12/19	20	163.83	31.3	163.96	162.00	-11.3	38,917	-0.03%
2022/12/16	50.2	163.86	93.2	161.59	164.00	-43	39,083	-0.11%
2022/12/15	31	155.74	21.3	154.90	157.00	9.7	38,991	0.02%
2022/12/14	63.2	151.83	23	153.22	152.00	40.2	39,638	0.10%
2022/12/13	13	155.62	14.4	156.15	155.00	-1.4	40,008	0.00%
2022/12/12	12	154.33	11	154.77	154.50	1	40,766	0.00%
2022/12/09	16.3	153.83	15	153.63	154.50	1.3	41,625	0.00%
2022/12/08	9.2	151.11	13	151.35	151.00	-3.8	42,498	-0.01%
2022/12/07	26.1	152.37	10	152.30	151.50	16.1	44,222	0.04%
2022/12/06	19.2	153.93	13	156.54	152.50	6.2	44,704	0.01%
2022/12/05	13	159.92	13	160.38	159.00	0	45,493	0.00%
2022/12/02	31.3	159.19	12	158.92	158.50	19.3	45,703	0.04%
2022/12/01	22	164.23	34	165.16	162.00	-12	46,812	-0.03%
2022/11/30	27	162.93	11	162.36	163.00	16	46,930	0.03%
2022/11/29	16.6	158.33	72	158.33	161.00	-55.4	47,245	-0.12%
2022/11/28	21	158.21	9.5	158.05	157.50	11.5	47,987	0.02%
2022/11/25	26.2	162.71	7.3	161.54	160.50	18.9	48,129	0.04%
2022/11/24	4.2	153.88	42.5	157.41	161.00	-38.3	48,659	-0.08%
2022/11/23	13.1	153.35	6.1	153.58	153.50	7	48,593	0.01%
2022/11/22	54	150.45	16	149.78	150.50	38	48,960	0.08%
2022/11/21	29.1	147.90	24	147.81	147.50	5.1	49,966	0.01%
2022/11/18	20.5	152.63	94	152.10	150.50	-73.5	50,925	-0.14%
2022/11/17	12.2	154.39	13.4	154.41	154.00	-1.2	52,546	0.00%
2022/11/16	23.1	155.30	19	155.76	154.50	4.1	53,035	0.01%
2022/11/15	23.3	154.69	20	156.03	155.00	3.3	54,115	0.01%
2022/11/14	15	154.70	16	153.66	155.50	-1	55,197	0.00%
2022/11/11	22	152.34	26	153.88	150.00	-4	56,578	-0.01%
2022/11/10	14	150.50	26.4	150.35	151.00	-12.4	57,418	-0.02%
2022/11/09	18.1	148.56	15	149.30	148.50	3.1	58,833	0.01%
2022/11/08	23	149.26	33.1	146.97	147.50	-10.1	59,257	-0.02%
2022/11/07	28	142.84	35.1	143.44	143.50	-7.1	59,292	-0.01%
2022/11/04	46	138.09	43.2	136.39	139.00	2.8	59,938	0.00%
2022/11/03	25.2	134.09	21.1	134.69	135.00	4.1	60,344	0.01%
2022/11/02	24	138.31	27.7	138.07	137.00	-3.7	61,818	-0.01%
2022/11/01	26.2	136.47	26.4	134.97	135.00	-0.2	62,196	0.00%
2022/10/31	28.2	135.44	29.3	136.70	137.50	-1.1	62,743	0.00%
2022/10/28	16	138.78	16	139.56	137.50	0	62,905	0.00%
2022/10/27	24.1	140.35	10	140.80	142.50	14.1	63,650	0.02%
2022/10/26	16	135.44	15	137.03	139.00	1	64,661	0.00%
2022/10/25	8	138.06	22.8	138.76	139.00	-14.8	65,425	-0.02%
2022/10/24	6	139.25	7	140.07	137.50	-1	66,456	0.00%
2022/10/21	3	136.83	13	136.46	135.50	-10	67,585	-0.01%
2022/10/20	28.3	134.83	22	136.41	137.00	6.3	67,859	0.01%
2022/10/19	18	144.00	27	144.59	144.00	-9	68,054	-0.01%
2022/10/18	46	142.18	58.6	141.74	141.00	-12.6	68,950	-0.02%
2022/10/17	67	139.18	25	138.20	140.00	42	69,802	0.06%
2022/10/14	11	151.95	21.2	152.07	152.50	-10.2	70,879	-0.01%
2022/10/13	18	146.42	8.7	145.31	144.50	9.3	71,431	0.01%
2022/10/12	25.1	150.05	49	150.23	147.00	-23.9	73,758	-0.03%
2022/10/11	37	155.15	15	155.67	156.00	22	74,873	0.03%
2022/10/07	14	155.54	12	155.50	155.50	2	76,526	0.00%
2022/10/06	22	152.14	24	153.85	155.50	-2	79,300	0.00%
2022/10/05	23.2	155.81	28.2	155.32	155.50	-5	80,642	-0.01%
2022/10/04	28	152.84	20	151.30	150.50	8	82,828	0.01%
2022/10/03	16	151.34	16.7	150.97	149.50	-0.7	84,746	0.00%
2022/09/30	3.4	141.03	6	142.92	146.00	-2.6	89,404	0.00%
2022/09/29	4	146.25	1	144.00	144.00	3	92,868	0.00%
2022/09/28	23	146.57	28.6	145.63	144.00	-5.6	95,013	-0.01%
2022/09/27	5	150.20	7.5	150.91	153.50	-2.5	96,326	0.00%
2022/09/26	14.5	148.50	35.3	149.05	145.50	-20.8	98,920	-0.02%
2022/09/23	5.3	159.13	12.5	158.60	158.00	-7.2	101,954	-0.01%
2022/09/22	15	159.22	33.5	156.53	156.00	-18.6	103,290	-0.02%
2022/09/21	18.4	169.02	8.5	170.50	166.50	9.9	105,540	0.01%
2022/09/20	7.4	170.55	5.5	171.63	172.50	1.9	106,936	0.00%
2022/09/19	16.7	176.21	95.7	174.91	169.00	-79	109,423	-0.07%
2022/09/06	26.7	80.58	42.2	80.78	80.80	-15.5	109,750	-0.01%
2022/09/05	44.7	80.00	20.1	80.19	80.00	24.6	110,450	0.02%
2022/09/02	22.5	81.56	4	80.98	79.70	18.5	111,134	0.02%
2022/09/01	9.1	86.78	6	86.83	86.20	3.1	110,104	0.00%
2022/08/31	5.5	88.19	14	86.25	88.30	-8.5	111,154	-0.01%
2022/08/30	8	88.14	19	88.02	88.00	-11	110,653	-0.01%
2022/08/29	41.9	87.66	4	87.65	87.90	37.9	110,637	0.03%
2022/08/26	8	94.26	12	94.09	93.50	-4	110,403	0.00%
2022/08/25	23	93.55	14	93.51	93.20	9	110,452	0.01%
2022/08/24	20.1	93.71	13.1	93.70	92.10	7	110,843	0.01%
2022/08/23	15	95.46	17	95.29	95.10	-2	111,196	0.00%
2022/08/22	14.3	95.35	7	95.30	95.00	7.3	111,536	0.01%
2022/08/19	10	98.41	11	98.41	98.00	-1	111,307	0.00%
2022/08/18	18.1	98.42	9	98.21	97.80	9.1	111,482	0.01%
2022/08/17	12	99.03	12	99.16	98.30	0	111,900	0.00%
2022/08/16	42.7	98.51	28	97.76	97.10	14.7	112,179	0.01%
2022/08/15	28.1	100.18	42	99.99	99.50	-13.9	113,986	-0.01%
2022/08/12	1	103.50	5	103.70	104.00	-4	113,201	0.00%
2022/08/11	50.2	103.59	11	105.14	103.00	39.2	114,580	0.03%
2022/08/10	73	104.48	59	103.75	103.00	14	113,853	0.01%
2022/08/09	64.3	103.42	35	104.64	105.00	29.3	113,610	0.03%
2022/08/08	33.1	99.50	52	100.16	101.00	-18.9	113,561	-0.02%
2022/08/05	36	98.19	41.2	97.53	99.20	-5.2	112,786	0.00%
2022/08/04	11	92.70	5.3	93.54	94.00	5.7	112,735	0.01%
2022/08/03	40	93.45	36	93.76	93.20	4	113,100	0.00%
2022/08/02	36	93.54	9	93.49	93.30	27	114,082	0.02%
2022/08/01	13	95.39	9	95.88	96.60	4	114,967	0.00%
2022/07/29	13.5	95.55	39	95.77	95.50	-25.5	116,058	-0.02%
2022/07/28	29	92.86	6	92.70	92.00	23	116,037	0.02%
2022/07/27	38	93.34	20.1	93.62	94.00	17.9	116,797	0.02%
2022/07/26	6	90.97	29	91.70	91.70	-23	116,958	-0.02%
2022/07/25	42	91.60	9	92.09	92.10	33	117,984	0.03%
2022/07/22	18.1	94.85	66.2	94.48	94.20	-48.2	117,754	-0.04%
2022/07/21	67	92.53	47.3	92.18	93.00	19.7	117,727	0.02%
2022/07/20	73	92.33	8	90.75	89.70	65	116,996	0.06%
2022/07/19	70.4	90.97	40.4	91.28	91.60	29.9	117,778	0.03%
2022/07/18	25.1	90.15	11	89.79	89.30	14.1	117,285	0.01%
2022/07/15	19	89.61	6	90.17	89.30	13	117,712	0.01%
2022/07/14	4	89.63	17.3	90.13	90.60	-13.3	118,086	-0.01%
2022/07/13	10	88.89	14	89.24	87.10	-4	117,449	0.00%
2022/07/12	50	87.05	147.1	85.82	86.10	-97.1	116,723	-0.08%	大賣/
2022/07/11	12	92.72	4	92.35	92.30	8	115,616	0.01%
2022/07/08	33.1	93.41	36	93.16	92.70	-2.9	115,425	0.00%
2022/07/07	31.5	87.29	34	87.77	88.40	-2.5	114,229	0.00%
2022/07/06	12	87.53	15	87.29	85.80	-3	113,418	0.00%
2022/07/05	74	84.46	21	85.79	87.70	53	112,527	0.05%
2022/07/04	28	80.85	48.4	81.49	82.50	-20.4	110,875	-0.02%
2022/07/01	93	84.34	20	82.61	79.80	73	109,978	0.07%
2022/06/30	47.6	86.13	25	86.26	84.60	22.6	108,135	0.02%
2022/06/29	65.9	92.43	46	91.96	89.00	19.9	106,524	0.02%
2022/06/28	149.2	107.52	138	105.91	108.50	11.2	101,371	0.01%	大買/大賣/
2022/06/27	70.8	105.03	16	106.16	108.50	54.8	97,932	0.06%
2022/06/24	134	99.95	47	99.04	98.70	87	96,001	0.09%	大買/
2022/06/23	94.5	98.43	28.2	97.76	96.10	66.3	95,217	0.07%
2022/06/22	98.7	103.00	24	104.38	102.00	74.7	94,380	0.08%
2022/06/21	29	111.10	13	110.85	110.00	16	91,420	0.02%
2022/06/20	127.5	111.42	126	113.03	109.50	1.5	90,332	0.00%	大買/大賣/
2022/06/17	15.1	119.37	14	119.57	119.50	1.1	88,054	0.00%
2022/06/16	78.8	123.60	82.1	124.20	119.50	-3.3	87,782	0.00%
2022/06/15	28.1	129.30	5	131.10	128.00	23.1	87,290	0.03%
2022/06/14	37.1	129.71	10.1	130.00	131.50	27.1	91,019	0.03%
2022/06/13	55.3	132.27	26	132.00	130.50	29.3	98,088	0.03%
2022/06/10	15	138.47	3	138.83	139.00	12	101,235	0.01%
2022/06/09	45	140.38	33	140.39	140.00	12	103,838	0.01%
2022/06/08	14	145.29	4	145.00	145.50	10	105,150	0.01%
2022/06/07	0	0.00	11	144.45	144.50	-11	108,405	-0.01%
2022/06/06	13	144.54	10	145.65	143.50	3	112,216	0.00%
2022/06/02	0.1	144.50	8	144.44	144.50	-8	117,494	-0.01%
2022/06/01	2	143.50	35	143.37	144.50	-33	122,507	-0.03%
2022/05/31	50.1	141.56	8.1	142.23	140.50	42	128,602	0.03%
2022/05/30	35	145.01	9	144.22	144.00	26	130,969	0.02%
2022/05/27	6	143.75	34	144.43	144.50	-28	133,139	-0.02%
2022/05/26	4	143.25	8	142.38	142.00	-4	135,923	0.00%
2022/05/25	27	142.52	12	142.58	143.00	15	137,580	0.01%
2022/05/24	44	145.16	29	144.21	142.00	15	140,648	0.01%
2022/05/23	12	142.42	28.3	142.62	144.00	-16.3	141,672	-0.01%
2022/05/20	18	135.69	20.3	136.22	135.00	-2.3	143,505	0.00%
2022/05/19	36.2	131.75	139.8	131.85	136.00	-103.6	146,445	-0.07%	大賣/鉅額交易
2022/05/18	5.1	137.72	9.2	137.95	137.50	-4.1	147,550	0.00%
2022/05/17	24.3	136.45	16	137.03	135.50	8.3	148,465	0.01%
2022/05/16	149.3	138.03	31	138.65	137.50	118.3	148,528	0.08%	大買/鉅額交易
2022/05/13	6	143.08	36.1	143.15	143.50	-30.1	147,529	-0.02%
2022/05/12	27	142.46	37	141.07	139.00	-10	148,790	-0.01%
2022/05/11	30.1	146.40	8	145.50	144.50	22.1	149,339	0.01%
2022/05/10	45	146.38	15	147.87	149.00	30	149,834	0.02%
2022/05/09	52.5	150.50	26	149.19	147.00	26.5	149,854	0.02%
2022/05/06	31.2	152.05	46.5	150.61	154.00	-15.3	151,677	-0.01%
2022/05/05	17.2	153.00	27	152.15	152.50	-9.9	151,966	-0.01%
2022/05/04	20.5	151.13	32.2	151.18	151.50	-11.7	151,229	-0.01%
2022/05/03	39.2	145.91	37	146.03	146.50	2.2	151,034	0.00%
2022/04/29	6	142.58	37.3	144.12	145.00	-31.3	152,395	-0.02%
2022/04/28	13	140.62	32	138.17	138.00	-19	153,466	-0.01%
2022/04/27	15.1	136.68	11	137.00	140.00	4.1	153,629	0.00%
2022/04/26	28.2	140.58	8	140.88	139.00	20.2	154,336	0.01%
2022/04/25	28.3	141.36	16	140.59	139.50	12.3	154,956	0.01%
2022/04/22	20	146.13	31	147.16	147.50	-11	154,411	-0.01%
2022/04/21	10.1	146.00	47	145.78	145.50	-36.9	155,375	-0.02%
2022/04/20	12	143.00	14	143.82	143.50	-2	155,690	0.00%
2022/04/19	23	140.78	22	141.43	141.50	1	156,662	0.00%
2022/04/18	9	139.17	2	138.25	138.00	7	157,249	0.00%
2022/04/15	4	140.13	49.1	140.66	141.50	-45.1	158,579	-0.03%
2022/04/14	17	139.85	14.4	139.84	138.00	2.6	159,052	0.00%
2022/04/13	13	138.92	16	139.22	140.00	-3	159,379	0.00%
2022/04/12	8.1	133.20	9	134.06	134.50	-0.9	158,970	0.00%
2022/04/11	40	137.19	22	136.93	136.00	18	158,820	0.01%
2022/04/08	3.1	134.76	15	134.63	135.50	-11.9	160,447	-0.01%
2022/04/07	21.2	130.41	19	130.45	128.50	2.2	160,256	0.00%
2022/04/06	23.8	133.96	19	134.03	133.50	4.8	160,346	0.00%
2022/04/01	15	137.47	27.1	136.87	138.50	-12.1	161,153	-0.01%
2022/03/31	13	135.00	27	135.28	135.00	-14	160,612	-0.01%
2022/03/30	47.3	134.95	25.1	135.34	135.00	22.2	160,879	0.01%
2022/03/29	18	136.47	15	135.50	135.00	3	160,807	0.00%
2022/03/28	51.5	130.94	17.1	130.28	133.00	34.4	160,703	0.02%
2022/03/25	74	135.39	60.1	134.44	132.50	14	160,740	0.01%
2022/03/24	16.5	141.33	14	142.39	140.50	2.5	159,508	0.00%
2022/03/23	47.5	143.31	16.2	143.48	143.50	31.3	159,913	0.02%
2022/03/22	37	144.03	14	143.82	142.50	23	160,671	0.01%
2022/03/21	30	140.82	46	142.35	144.50	-16	161,414	-0.01%
2022/03/18	45.2	141.66	43	141.14	141.00	2.2	162,524	0.00%
2022/03/17	102.2	144.55	40.3	144.64	146.50	61.8	161,352	0.04%	大買/
2022/03/16	138.6	150.41	192.6	150.81	143.00	-54	159,444	-0.03%	大買/大賣/
2022/03/15	101	160.39	119	160.12	158.00	-18	152,784	-0.01%	大買/大賣/
2022/03/14	34	164.28	44.3	164.02	164.50	-10.3	151,725	-0.01%
2022/03/11	25	158.72	35	158.14	160.00	-10	152,733	-0.01%
2022/03/10	103.3	159.64	49	159.64	156.00	54.3	153,533	0.04%	大買/
2022/03/09	22.6	152.41	69.1	153.77	156.00	-46.5	153,264	-0.03%
2022/03/08	136.4	146.43	118.7	147.31	147.00	17.7	154,489	0.01%	大買/大賣/
2022/03/07	77.2	154.45	48	154.69	151.00	29.2	149,636	0.02%
2022/03/04	93.6	165.08	103.2	164.01	159.00	-9.6	146,034	-0.01%	大賣/
2022/03/03	30.4	158.79	91.9	158.51	160.50	-61.5	141,629	-0.04%
2022/03/02	139	152.11	168.1	152.09	151.50	-29.1	141,292	-0.02%	大買/大賣/
2022/03/01	14.1	148.19	89.6	148.69	150.50	-75.5	141,164	-0.05%
2022/02/25	20.5	144.70	23.1	144.91	143.50	-2.6	138,574	0.00%
2022/02/24	64	143.11	41.3	142.02	141.50	22.8	137,892	0.02%
2022/02/23	39	145.92	31.3	146.10	145.00	7.8	135,778	0.01%
2022/02/22	148.1	141.72	144	141.40	142.50	4.1	135,360	0.00%	大買/大賣/
2022/02/21	23.3	145.48	117.4	145.16	147.00	-94.1	132,479	-0.07%	大賣/
2022/02/18	17	137.91	88.6	137.03	141.50	-71.6	130,913	-0.05%
2022/02/17	14	134.46	36	134.51	133.50	-22	130,341	-0.02%
2022/02/16	11.1	134.50	46	134.01	133.50	-34.9	130,324	-0.03%
2022/02/15	12	131.50	38	131.49	132.00	-26	131,615	-0.02%
2022/02/14	46	132.79	42	132.73	130.00	4	135,142	0.00%
2022/02/11	86	133.58	37.2	133.30	131.50	48.8	135,823	0.04%
2022/02/10	21.1	130.93	27	131.54	132.00	-5.9	137,310	0.00%
2022/02/09	25	130.36	27.2	130.27	129.00	-2.2	141,333	0.00%
2022/02/08	92	128.02	65	128.65	129.00	27	142,570	0.02%
2022/02/07	28.1	121.61	41	121.55	124.00	-12.9	142,448	-0.01%
2022/01/26	21	113.13	17	112.97	113.00	4	145,182	0.00%
2022/01/25	73.1	111.95	65	111.39	110.00	8.1	146,927	0.01%
2022/01/24	38.6	113.77	28.1	114.76	115.00	10.5	147,622	0.01%
2022/01/21	86.2	118.24	67	118.18	115.50	19.2	148,843	0.01%
2022/01/20	18	123.03	14	123.36	124.00	4	147,911	0.00%
2022/01/19	43.4	123.04	6	124.58	122.50	37.4	148,513	0.03%
2022/01/18	15.4	126.59	14	127.29	127.00	1.4	148,700	0.00%
2022/01/17	70.9	128.40	10	128.15	127.00	60.9	150,741	0.04%
2022/01/14	25	127.76	35	129.11	132.00	-10	151,250	-0.01%
2022/01/13	63.5	127.96	30	127.12	126.00	33.5	150,441	0.02%
2022/01/12	83.3	131.00	69	129.64	128.50	14.3	150,664	0.01%
2022/01/11	47.5	135.52	24	136.17	134.00	23.5	150,372	0.02%
2022/01/10	61.1	138.18	16	136.69	136.50	45.1	153,323	0.03%
2022/01/07	19.1	140.59	28.6	142.65	140.50	-9.4	153,391	-0.01%
2022/01/06	5.3	142.41	23	143.11	143.00	-17.7	155,682	-0.01%
2022/01/05	39	141.78	11.1	141.54	141.00	27.9	157,420	0.02%
2022/01/04	35	139.77	32	140.23	140.50	3	160,365	0.00%
2022/01/03	68.2	138.55	57	137.86	139.50	11.2	161,661	0.01%
2021/12/30	24.2	142.42	13	142.35	142.50	11.2	162,803	0.01%
2021/12/29	18	145.25	16.2	145.67	144.00	1.8	165,151	0.00%
2021/12/28	24.2	143.92	42	143.73	143.50	-17.8	169,330	-0.01%
2021/12/27	7	139.21	13.2	139.39	139.50	-6.2	172,634	0.00%
2021/12/24	18	139.03	43	139.33	139.00	-25	177,210	-0.01%
2021/12/23	19.3	139.74	11	139.55	139.00	8.3	177,626	0.00%
2021/12/22	12	141.04	17	140.06	140.00	-5	178,829	0.00%
2021/12/21	22	138.80	42	140.26	141.50	-20	180,705	-0.01%
2021/12/20	29.5	139.57	25	138.82	139.00	4.5	182,485	0.00%
2021/12/17	20	142.18	19	142.03	140.50	1	184,112	0.00%
2021/12/16	17	140.09	28.1	140.16	141.00	-11.1	183,615	-0.01%
2021/12/15	14	136.07	33	136.08	138.00	-19	183,159	-0.01%
2021/12/14	56	135.74	41	135.65	133.00	15	183,106	0.01%
2021/12/13	65	141.03	66	141.03	140.00	-1	181,061	0.00%
2021/12/10	52.2	141.16	31	141.26	140.00	21.2	182,663	0.01%
2021/12/09	44	144.59	34.7	144.61	146.00	9.3	182,805	0.01%
2021/12/08	37	146.22	85	145.50	143.50	-48	183,955	-0.03%
2021/12/07	76.1	143.05	69.5	143.73	144.00	6.6	183,428	0.00%
2021/12/06	179.3	140.57	150	138.83	141.00	29.3	181,188	0.02%	大買/大賣/
2021/12/03	66.1	134.41	79.2	134.42	133.50	-13.1	180,240	-0.01%
2021/12/02	43	131.50	143.8	130.61	133.00	-100.8	181,513	-0.06%	大賣/
2021/12/01	27	124.52	37.6	125.12	124.50	-10.6	179,276	-0.01%
2021/11/30	10	123.70	36	124.01	124.50	-26	181,460	-0.01%
2021/11/29	27	121.74	54.1	120.94	120.00	-27.1	182,714	-0.01%
2021/11/26	62	120.15	29	121.09	118.50	33	184,621	0.02%
2021/11/25	64	125.13	59.8	124.52	124.50	4.2	183,392	0.00%
2021/11/24	6	119.33	31.5	119.54	120.00	-25.5	181,941	-0.01%
2021/11/23	35	120.40	39	120.42	119.50	-4	182,953	0.00%
2021/11/22	41	119.41	39.6	119.71	119.50	1.4	184,329	0.00%
2021/11/19	85	120.13	13	119.96	117.00	72	185,580	0.04%
2021/11/18	13	120.12	42.5	119.35	119.00	-29.5	189,398	-0.02%
2021/11/17	63	118.16	38	118.04	117.00	25	192,811	0.01%
2021/11/16	27.1	115.20	57	115.83	119.50	-29.9	193,997	-0.02%
2021/11/15	27	112.76	34	113.13	112.00	-7	196,466	0.00%
2021/11/12	112.1	112.29	87.3	111.90	111.50	24.8	199,268	0.01%	大買/
2021/11/11	146.7	115.20	113	117.41	109.50	33.7	198,947	0.02%	大買/大賣/
2021/11/10	59.9	121.58	67	122.34	120.00	-7.1	197,060	0.00%
2021/11/09	94	122.90	64.2	122.74	122.00	29.8	197,592	0.02%
2021/11/08	149	118.44	85.9	119.82	124.00	63.1	198,679	0.03%	大買/
2021/11/05	45	112.12	76.2	111.23	114.00	-31.2	201,236	-0.02%
2021/11/04	69.5	113.68	73.5	113.78	109.50	-4	204,910	0.00%
2021/11/03	96	110.74	101.5	111.56	112.00	-5.5	206,410	0.00%	大賣/
2021/11/02	27	104.55	72	104.32	105.00	-45	209,357	-0.02%
2021/11/01	77	101.88	42	101.41	100.50	35	210,903	0.02%
2021/10/29	46	97.18	86.3	97.72	99.50	-40.2	213,497	-0.02%
2021/10/28	39	94.87	44.3	94.53	93.20	-5.3	219,262	0.00%
2021/10/27	34	93.48	49	93.49	92.80	-15	228,121	-0.01%
2021/10/26	62	95.24	23	95.86	95.10	39	239,233	0.02%
2021/10/25	49	94.21	70.2	93.25	95.30	-21.2	246,483	-0.01%
2021/10/22	32.6	90.07	58	90.47	89.20	-25.4	254,186	-0.01%
2021/10/21	27.2	93.01	21	92.83	92.20	6.2	260,530	0.00%
2021/10/20	30.1	92.99	48	93.15	91.40	-17.9	265,268	-0.01%
2021/10/19	51	93.28	39	93.12	91.70	12	272,326	0.00%
2021/10/18	117.4	88.72	69.7	89.12	92.40	47.7	280,299	0.02%	大買/
2021/10/15	83.1	94.39	73	94.38	93.90	10.1	286,315	0.00%
2021/10/14	139	95.59	239	95.83	95.30	-100	284,975	-0.04%	大買/大賣/
2021/10/13	86.4	93.47	96	93.67	92.90	-9.6	281,702	0.00%
2021/10/12	169.4	93.04	385.2	93.96	90.50	-215.8	279,732	-0.08%	大買/大賣/鉅額交易
2021/10/08	35.1	101.12	43	100.65	100.00	-7.9	276,342	0.00%
2021/10/07	73	103.90	82	103.36	102.50	-9	276,157	0.00%
2021/10/06	113.1	100.43	100	99.07	97.80	13.1	273,216	0.00%	大買/
2021/10/05	99	101.47	91.5	100.28	103.00	7.6	270,476	0.00%
2021/10/04	129.8	104.50	177.5	104.69	102.50	-47.6	266,654	-0.02%	大買/大賣/
2021/10/01	207.6	116.71	87.8	116.41	113.50	119.8	262,828	0.05%	大買/鉅額交易
2021/09/30	29	125.36	30	125.27	126.00	-1	258,955	0.00%
2021/09/29	54	123.61	23	123.48	123.00	31	266,397	0.01%
2021/09/28	68	126.01	94	126.05	125.50	-26	272,286	-0.01%
2021/09/27	77	134.39	41	134.52	131.50	36	278,548	0.01%
2021/09/24	26	133.27	65	132.48	134.00	-39	277,910	-0.01%
2021/09/23	31	128.39	28	128.29	127.50	3	276,862	0.00%
2021/09/22	26.2	125.05	9	125.50	125.00	17.2	278,003	0.01%
2021/09/17	20	127.30	53	127.65	128.00	-33	278,093	-0.01%
2021/09/16	25	124.66	20	124.53	124.00	5	278,408	0.00%
2021/09/15	90.1	123.49	73	122.53	124.50	17.1	279,439	0.01%
2021/09/14	117.3	126.96	76	126.50	123.50	41.3	279,133	0.01%	大買/
2021/09/13	73	134.29	61	134.16	132.00	12	278,137	0.00%
2021/09/10	56	130.23	94.1	130.76	133.50	-38.1	277,324	-0.01%
2021/09/09	32.2	127.23	44.1	126.97	126.50	-11.9	276,395	0.00%
2021/09/08	76	126.93	85.1	126.34	126.00	-9.1	282,336	0.00%
2021/09/07	92.3	125.96	102	125.99	128.00	-9.7	296,157	0.00%	大賣/
2021/09/06	78.6	121.79	62.4	120.93	118.00	16.2	300,566	0.01%
2021/09/03	102.7	125.63	96	125.66	125.50	6.7	306,502	0.00%	大買/
2021/09/02	121.1	128.90	103	127.67	129.50	18.1	310,347	0.01%	大買/大賣/
2021/09/01	209.4	130.00	90	130.47	128.50	119.4	315,029	0.04%	大買/鉅額交易
2021/08/31	70.3	137.59	93	139.06	136.00	-22.7	315,876	-0.01%
2021/08/30	26	141.94	37	140.70	140.00	-11	324,773	0.00%
2021/08/27	23	141.02	14.1	142.05	141.00	8.9	330,529	0.00%
2021/08/26	58.4	141.58	65	141.82	142.50	-6.6	337,701	0.00%
2021/08/25	52.2	142.09	66.4	142.29	144.00	-14.2	346,126	0.00%
2021/08/24	238	142.96	164.3	142.91	140.00	73.7	351,799	0.02%	大買/大賣/
2021/08/23	76	143.08	128.5	142.75	144.00	-52.5	356,981	-0.01%	大賣/
2021/08/20	69.2	131.04	78	132.04	132.50	-8.8	363,044	0.00%
2021/08/19	160.1	133.14	87	131.80	128.00	73.1	368,882	0.02%	大買/
2021/08/18	49	130.02	157.1	128.24	136.00	-108.1	373,418	-0.03%	大賣/鉅額交易
2021/08/17	68.2	130.35	50	130.47	126.50	18.2	379,697	0.00%
2021/08/16	121	131.84	134	132.31	130.50	-13	389,123	0.00%	大買/大賣/
2021/08/13	56.1	135.44	38	136.87	130.50	18.1	396,226	0.00%
2021/08/12	77.1	134.68	87	134.43	137.00	-9.9	405,746	0.00%
2021/08/11	164.6	134.02	216	136.06	132.00	-51.4	407,695	-0.01%	大買/大賣/
2021/08/10	114.2	142.80	80	143.09	139.50	34.2	403,656	0.01%	大買/
2021/08/09	96.7	144.81	76	144.43	142.50	20.7	405,351	0.01%
2021/08/06	166.2	144.32	184	145.04	142.00	-17.8	410,188	0.00%	大買/大賣/
2021/08/05	95.3	139.72	69	140.21	138.50	26.3	410,472	0.01%
2021/08/04	100.1	142.38	86.1	143.18	143.50	14	413,241	0.00%
2021/08/03	131.3	141.98	114	142.30	141.00	17.3	422,017	0.00%	大買/大賣/
2021/08/02	126.5	131.65	170.1	134.99	141.50	-43.6	419,806	-0.01%	大買/大賣/
2021/07/30	337.5	142.65	202.6	141.69	132.00	134.9	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	158.5	138.58	176.5	138.85	144.50	-18	409,169	0.00%	大買/大賣/
2021/07/28	81.4	122.89	132.9	127.25	131.50	-51.5	407,561	-0.01%	大賣/
2021/07/27	193.6	130.05	140.5	129.66	126.50	53.1	407,672	0.01%	大買/大賣/
2021/07/26	162.8	146.62	71	145.05	140.50	91.8	408,233	0.02%	大買/
2021/07/23	138.1	148.62	169.2	151.07	154.00	-31.1	407,402	-0.01%	大買/大賣/
2021/07/22	294.8	143.89	118.7	144.69	143.50	176.1	404,660	0.04%	大買/大賣/鉅額交易
2021/07/21	379.3	160.75	181.1	165.25	155.00	198.2	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	10.4	169.18	50	169.65	169.50	-39.7	400,099	-0.01%
2021/07/19	5	185.70	11.9	185.42	186.00	-6.9	408,762	0.00%
2021/07/16	13.7	172.28	12.5	176.58	178.50	1.2	420,744	0.00%
2021/07/15	9	157.94	3	158.83	163.00	6	426,675	0.00%
2021/07/14	35.5	149.51	38.5	152.22	148.50	-3	431,418	0.00%
2021/07/13	75	170.88	8	168.75	165.00	67	436,403	0.02%
2021/07/12	32	180.86	6	191.67	183.00	26	440,608	0.01%
2021/07/09	32.8	190.99	70	193.37	187.00	-37.2	444,332	-0.01%
2021/07/08	5.3	189.47	10.1	194.40	207.50	-4.8	453,132	0.00%
2021/07/07	26.9	212.66	38	213.09	202.00	-11.2	458,714	0.00%
2021/07/06	477.6	224.10	321.4	225.55	224.00	156.2	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	126.7	211.72	265.2	209.34	217.00	-138.4	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	231.3	210.20	130.4	208.53	206.50	101	457,561	0.02%	大買/大賣/
2021/07/01	120.7	207.52	43.9	207.49	213.00	76.8	454,472	0.02%	大買/
2021/06/30	39	192.92	54.5	191.77	197.00	-15.5	460,040	0.00%
2021/06/29	56.9	179.52	22.5	177.88	179.50	34.5	463,620	0.01%
2021/06/28	36.1	169.36	54.4	173.25	176.00	-18.3	466,807	0.00%
2021/06/25	98.5	157.11	99.1	156.22	160.00	-0.6	467,678	0.00%
2021/06/24	73.1	146.34	55	144.64	152.00	18.1	469,148	0.00%
2021/06/23	98.5	143.94	157	144.32	138.50	-58.5	470,103	-0.01%	大賣/
2021/06/22	91.5	157.09	28.3	157.04	153.50	63.2	472,134	0.01%
2021/06/21	55	148.18	46.6	149.78	152.00	8.4	474,523	0.00%
2021/06/18	65.2	139.84	52.6	139.45	140.00	12.6	481,844	0.00%
2021/06/17	330.6	134.29	330	133.72	136.50	0.6	486,053	0.00%	大買/大賣/
2021/06/16	484.4	140.26	739	139.02	133.50	-254.7	482,407	-0.05%	大買/大賣/鉅額交易
2021/06/15	219	130.10	142.1	132.88	136.00	76.9	469,049	0.02%	大買/大賣/
2021/06/11	119	121.16	233.2	120.36	124.00	-114.2	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	212	112.33	161	112.67	113.50	51	455,798	0.01%	大買/大賣/
2021/06/09	168.2	117.17	144.9	117.46	116.00	23.3	452,231	0.01%	大買/大賣/
2021/06/08	88	113.60	92	114.24	115.50	-4	447,647	0.00%
2021/06/07	189.3	110.93	199.2	112.35	110.50	-9.9	445,887	0.00%	大買/大賣/
2021/06/04	180	119.26	141	118.75	116.50	39	437,397	0.01%	大買/大賣/
2021/06/03	140.5	116.91	159.2	116.72	119.00	-18.8	432,526	0.00%	大買/大賣/
2021/06/02	261.1	112.67	150.5	112.02	110.50	110.6	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	271.5	103.83	157.9	103.87	108.00	113.6	416,036	0.03%	大買/大賣/鉅額交易
2021/05/31	224.5	100.58	262.5	101.37	98.60	-38	408,878	-0.01%	大買/大賣/
2021/05/28	359	90.93	325.9	91.90	96.40	33.1	400,305	0.01%	大買/大賣/
2021/05/27	189.3	87.71	308	87.42	87.70	-118.7	393,426	-0.03%	大買/大賣/鉅額交易
2021/05/26	195	84.16	190	84.38	85.60	5	387,304	0.00%	大買/大賣/
2021/05/25	228.2	83.60	298	82.49	82.40	-69.8	379,915	-0.02%	大買/大賣/
2021/05/24	294.4	87.51	294.7	87.53	86.40	-0.3	373,220	0.00%	大買/大賣/
2021/05/21	312	83.02	261	81.61	84.70	51	366,431	0.01%	大買/大賣/
2021/05/20	536.1	78.08	554.4	78.75	77.00	-18.3	363,426	-0.01%	大買/大賣/
2021/05/19	266.7	74.30	244	74.63	76.30	22.7	353,990	0.01%	大買/大賣/
2021/05/18	67	67.07	85	67.92	69.40	-18	354,300	-0.01%
2021/05/17	150	66.84	127	66.43	63.10	23	355,083	0.01%	大買/大賣/
2021/05/14	239.5	72.47	255	72.86	70.10	-15.5	348,929	0.00%	大買/大賣/
2021/05/13	127.5	78.84	167.3	78.16	77.50	-39.8	341,630	-0.01%	大買/大賣/
2021/05/12	252.6	91.03	111	90.65	86.10	141.6	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	236	95.48	157.2	95.81	95.60	78.8	338,553	0.02%	大買/大賣/
2021/05/10	90.3	91.19	101.5	92.97	93.50	-11.2	328,422	0.00%	大賣/
2021/05/07	92	82.37	114.7	83.07	85.00	-22.7	325,581	-0.01%	大賣/
2021/05/06	122	82.50	89	82.63	81.10	33	323,968	0.01%	大買/
2021/05/05	162	78.64	284.5	79.08	79.90	-122.5	320,740	-0.04%	大買/大賣/鉅額交易
2021/05/04	176.8	81.67	208.5	80.82	78.00	-31.7	317,797	-0.01%	大買/大賣/
2021/05/03	111.7	84.72	140.3	84.84	86.60	-28.6	313,206	-0.01%	大買/大賣/
2021/04/29	102	75.88	213	76.09	79.00	-111	311,289	-0.04%	大買/大賣/鉅額交易
2021/04/28	181	78.87	85	78.24	76.80	96	313,044	0.03%	大買/
2021/04/27	306	79.01	411.6	79.39	77.50	-105.6	314,226	-0.03%	大買/大賣/鉅額交易
2021/04/26	149.6	74.72	106.9	75.04	76.80	42.7	312,603	0.01%	大買/大賣/
2021/04/23	196.1	71.04	178.8	71.25	69.90	17.3	315,745	0.01%	大買/大賣/
2021/04/22	255.1	78.20	463.1	79.78	72.90	-208	315,593	-0.07%	大買/大賣/鉅額交易
2021/04/21	276	72.09	1,609.2	75.09	75.90	-1,333.2	308,666	-0.43%	大買/大賣/鉅額交易
2021/04/20	80.6	68.16	475.1	66.39	69.00	-394.5	309,304	-0.13%	大賣/鉅額交易
2021/04/19	334	67.61	64.9	67.35	68.00	269.1	313,097	0.09%	大買/鉅額交易
2021/04/16	171	62.42	134	60.91	63.30	37	312,672	0.01%	大買/大賣/
2021/04/15	112	59.53	40	59.66	59.00	72	316,287	0.02%	大買/
2021/04/14	274	58.87	123	58.19	59.90	151	324,475	0.05%	大買/大賣/鉅額交易
2021/04/13	141.1	56.58	181.5	57.34	56.90	-40.4	323,391	-0.01%	大買/大賣/
2021/04/12	70	54.64	58.6	54.39	55.00	11.4	325,158	0.00%
2021/04/09	88	50.83	216	50.33	50.00	-128	327,887	-0.04%	大賣/鉅額交易
2021/04/08	105	51.69	83	51.67	52.30	22	328,861	0.01%	大買/
2021/04/07	101	50.40	133	50.47	50.50	-32	330,502	-0.01%	大買/大賣/
2021/04/06	145.6	48.04	252	48.66	49.50	-106.4	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	78	47.65	86.8	47.62	47.90	-8.8	334,420	0.00%
2021/03/31	66	45.02	323	45.46	45.50	-257	335,169	-0.08%	大賣/鉅額交易
2021/03/30	27	43.95	14.1	44.30	43.80	12.9	332,613	0.00%
2021/03/29	133	43.98	79	44.21	43.80	54	334,642	0.02%	大買/
2021/03/26	30	43.15	49	43.09	43.05	-19	338,151	-0.01%
2021/03/25	186.4	42.24	123	42.00	41.70	63.4	342,399	0.02%	大買/大賣/
2021/03/24	52	43.03	70.7	43.45	43.70	-18.7	344,151	-0.01%
2021/03/23	153	44.55	98	43.91	42.75	55	341,620	0.02%	大買/
2021/03/22	116.1	44.97	230	45.51	45.85	-113.9	335,637	-0.03%	大買/大賣/鉅額交易
2021/03/19	256	41.99	265.6	41.63	41.70	-9.6	335,053	0.00%	大買/大賣/
2021/03/18	111	41.32	97	40.78	41.65	14	336,025	0.00%	大買/
2021/03/17	56	40.09	88	40.03	40.10	-32	338,081	-0.01%
2021/03/16	66	39.64	74	39.88	39.60	-8	340,095	0.00%
2021/03/15	232	39.59	122.6	39.64	40.00	109.4	343,638	0.03%	大買/大賣/鉅額交易
2021/03/12	88.1	38.78	111	38.94	38.80	-22.9	346,068	-0.01%	大賣/
2021/03/11	92.5	38.69	112.5	39.03	38.15	-20	345,247	-0.01%	大賣/
2021/03/10	40	38.44	99	38.07	38.05	-59	343,580	-0.02%
2021/03/09	94	37.95	106	38.07	38.40	-12	342,793	0.00%	大賣/
2021/03/08	121	37.82	19	38.08	37.35	102	342,626	0.03%	大買/鉅額交易
2021/03/05	31	37.49	24	37.44	37.30	7	343,254	0.00%
2021/03/04	34	37.60	19.7	37.55	37.30	14.4	344,270	0.00%
2021/03/03	8	36.98	28.4	37.09	38.05	-20.4	345,435	-0.01%
2021/03/02	30.5	38.08	35.5	38.51	36.50	-5	347,418	0.00%
2021/02/26	84	36.97	91	37.07	37.95	-7	346,878	0.00%
2021/02/25	30	37.53	79.2	37.31	37.65	-49.2	346,065	-0.01%
2021/02/24	76	37.62	70	37.74	36.75	6	346,653	0.00%
2021/02/23	113.1	38.95	84	39.27	38.35	29.1	345,278	0.01%	大買/
2021/02/22	53.3	39.24	113	39.24	39.40	-59.8	343,575	-0.02%	大賣/
2021/02/19	68	36.84	267	37.02	36.85	-199	341,444	-0.06%	大賣/鉅額交易
2021/02/18	197	38.00	192	37.59	37.45	5	340,564	0.00%	大買/大賣/
2021/02/17	99	35.43	72	35.86	36.70	27	334,836	0.01%
2021/02/05	41	33.69	70	34.04	33.70	-29	333,779	-0.01%
2021/02/04	58	33.55	55	33.64	33.95	3	333,977	0.00%
2021/02/03	152.1	34.41	119	34.31	33.55	33.1	335,365	0.01%	大買/大賣/
2021/02/02	92.1	33.29	51	33.62	34.10	41.1	334,637	0.01%
2021/02/01	41	30.60	43	31.02	31.20	-2	332,819	0.00%
2021/01/29	80	32.01	42	32.40	31.20	38	331,287	0.01%
2021/01/28	5	32.61	25.3	33.32	33.20	-20.3	329,188	-0.01%
2021/01/27	79	32.98	114.2	32.98	32.45	-35.2	326,737	-0.01%	大賣/
2021/01/26	67.1	34.31	70	34.65	33.65	-2.9	324,290	0.00%
2021/01/25	97	35.90	88	36.03	35.35	9	321,731	0.00%
2021/01/22	106	33.48	132.4	34.14	35.00	-26.4	317,020	-0.01%	大買/大賣/
2021/01/21	63	32.61	100.1	32.01	32.10	-37.1	311,919	-0.01%
2021/01/20	136.2	31.37	51	30.96	30.45	85.2	307,578	0.03%	大買/
2021/01/19	262	33.88	100	34.12	32.00	162	301,961	0.05%	大買/鉅額交易
2021/01/18	139	33.06	451.3	32.03	34.00	-312.3	298,582	-0.10%	大買/大賣/鉅額交易
2021/01/15	374.3	35.20	152	35.09	34.25	222.3	291,543	0.08%	大買/大賣/鉅額交易
2021/01/14	130	38.37	158.1	38.66	38.05	-28.1	282,872	-0.01%	大買/大賣/
2021/01/13	108.1	38.11	186	38.28	37.45	-77.9	277,868	-0.03%	大買/大賣/
2021/01/12	201	40.18	103.2	40.22	38.55	97.8	271,214	0.04%	大買/大賣/
2021/01/11	126	42.11	69.4	42.19	42.65	56.6	263,335	0.02%	大買/
2021/01/08	87	39.74	129.1	39.46	40.30	-42.1	258,827	-0.02%	大賣/
2021/01/07	221.1	39.39	106.5	39.30	38.45	114.6	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	195	44.08	176.1	43.87	42.55	18.9	239,427	0.01%	大買/大賣/
2021/01/05	296.3	44.48	99	44.53	45.50	197.3	232,855	0.08%	大買/鉅額交易
2021/01/04	158.4	43.89	915.3	44.13	44.75	-756.9	225,311	-0.34%	大買/大賣/鉅額交易
2020/12/31	132	39.22	285.6	39.37	40.70	-153.6	217,707	-0.07%	大買/大賣/鉅額交易
2020/12/30	39.1	37.94	55.1	37.75	38.20	-16	211,301	-0.01%
2020/12/29	186	38.60	129.9	38.52	38.35	56.1	206,347	0.03%	大買/大賣/
2020/12/28	31	35.68	29	36.40	36.75	2	193,655	0.00%
2020/12/25	44	32.96	107	33.20	33.45	-63	191,484	-0.03%	大賣/
2020/12/24	31	31.33	167	31.46	31.00	-136	186,562	-0.07%	大賣/鉅額交易
2020/12/23	76	30.18	38	30.63	30.70	38	184,624	0.02%
2020/12/22	94.2	31.54	125	31.94	30.20	-30.9	182,936	-0.02%	大賣/
2020/12/21	170.2	32.36	186	32.58	32.55	-15.8	178,077	-0.01%	大買/大賣/
2020/12/18	103	30.72	61	30.66	30.60	42	174,642	0.02%	大買/
2020/12/17	48	29.64	72	29.43	29.50	-24	169,195	-0.01%
2020/12/16	49	29.46	240	29.23	29.65	-191	168,328	-0.11%	大賣/鉅額交易
2020/12/15	113	29.24	89	29.20	28.65	24	165,748	0.01%	大買/
2020/12/14	319	28.71	85	28.55	29.45	234	161,575	0.14%	大買/鉅額交易
2020/12/11	171	27.52	102	27.66	27.15	69	159,719	0.04%	大買/大賣/
2020/12/10	200	28.77	154.2	28.61	28.90	45.8	156,348	0.03%	大買/大賣/
2020/12/09	108	27.98	167	28.00	28.50	-59	157,119	-0.04%	大買/大賣/
2020/12/08	108	26.55	134.3	26.27	26.65	-26.3	154,716	-0.02%	大買/大賣/
2020/12/07	101	24.40	42	23.85	24.25	59	149,613	0.04%	大買/
2020/12/04	53	24.26	27.1	24.40	24.20	25.9	148,675	0.02%
2020/12/03	21	24.60	60.1	24.87	24.75	-39.1	148,725	-0.03%
2020/12/02	27	24.68	25.3	24.89	24.65	1.7	150,359	0.00%
2020/12/01	125.4	24.11	181	24.15	24.30	-55.7	149,880	-0.04%	大買/大賣/
2020/11/30	50	25.04	71	25.04	24.70	-21	148,944	-0.01%
2020/11/27	58.3	24.66	74	24.79	25.10	-15.7	147,374	-0.01%
2020/11/26	136	24.35	62.3	24.57	24.65	73.7	146,402	0.05%	大買/
2020/11/25	40	23.81	72	24.04	23.85	-32	145,358	-0.02%
2020/11/24	48	23.39	60	23.63	23.15	-12	142,622	-0.01%
2020/11/23	71	23.18	46	23.23	23.45	25	141,379	0.02%
2020/11/20	53	22.10	107	22.30	22.55	-54	141,017	-0.04%	大賣/
2020/11/19	203.3	22.14	46	22.03	21.95	157.3	142,743	0.11%	大買/鉅額交易
2020/11/18	160	21.98	137.5	21.99	22.50	22.5	140,647	0.02%	大買/大賣/
2020/11/17	38	20.84	150	20.73	21.10	-112	137,819	-0.08%	大賣/鉅額交易
2020/11/16	82	20.31	26	20.51	20.50	56	138,620	0.04%
2020/11/13	120	19.99	112	20.21	20.10	8	139,438	0.01%	大買/大賣/
2020/11/12	98	19.66	75	19.61	19.50	23	138,375	0.02%
2020/11/11	96	19.74	103	20.07	20.20	-7	138,779	-0.01%	大賣/
2020/11/10	172	20.48	77	20.35	19.95	95	137,101	0.07%	大買/
2020/11/09	59	21.62	55.8	21.24	21.70	3.2	131,851	0.00%
2020/11/06	30	20.03	71	20.06	20.35	-41	128,364	-0.03%
2020/11/05	138	19.93	108.1	19.87	19.80	29.9	127,834	0.02%	大買/大賣/
2020/11/04	20	19.65	53	19.56	19.80	-33	126,762	-0.03%
2020/11/03	38	19.28	30.1	19.16	19.25	8	125,533	0.01%
2020/11/02	67	19.19	105	19.27	19.20	-38	124,190	-0.03%	大賣/
2020/10/30	77	19.20	73	18.86	18.90	4	121,735	0.00%
2020/10/29	46	18.73	19	18.90	18.95	27	119,885	0.02%
2020/10/28	60	19.41	250.2	19.07	18.80	-190.2	117,910	-0.16%	大賣/鉅額交易
2020/10/27	51	19.59	15.1	19.69	19.65	35.9	115,403	0.03%
2020/10/26	239	19.61	156.6	19.77	19.80	82.4	113,934	0.07%	大買/大賣/
2020/10/23	51	18.65	76	18.63	18.60	-25	109,416	-0.02%
2020/10/22	220	17.75	0	0.00	17.90	220	106,951	0.21%	大買/鉅額交易
2020/10/21	15	17.88	6	17.87	17.85	9	106,336	0.01%
2020/10/20	8	17.89	10	17.96	17.95	-2	105,733	0.00%
2020/10/19	71	17.93	87	17.80	17.85	-16	104,644	-0.02%
2020/10/16	4	17.75	5	17.77	17.65	-1	103,316	0.00%
2020/10/15	4	17.15	139.8	17.41	17.50	-135.8	101,167	-0.13%	大賣/鉅額交易
2020/10/14	105	17.10	6	17.03	17.15	99	99,905	0.10%	大買/
2020/10/13	25	16.93	40	16.72	17.00	-15	98,781	-0.02%
2020/10/12	0	0.00	6	16.57	16.30	-6	96,201	-0.01%
2020/10/08	38	16.54	16	16.56	16.65	22	95,101	0.02%
2020/10/07	11	16.65	2	16.70	16.65	9	94,341	0.01%
2020/10/06	3	16.33	13	16.32	16.45	-10	93,537	-0.01%
2020/10/05	342	16.18	43	16.13	16.45	299	92,554	0.32%	大買/鉅額交易
2020/09/30	10	15.80	5	15.68	15.85	5	90,775	0.01%
2020/09/29	19	15.65	15	15.51	15.45	4	89,783	0.00%
2020/09/28	10	15.20	0	0.00	15.55	10	88,723	0.01%
2020/09/25	42	15.27	138.7	15.17	15.40	-96.7	88,039	-0.11%	大賣/
2020/09/24	154	14.99	39	14.89	14.80	115	85,793	0.13%	大買/鉅額交易
2020/09/23	92	15.25	102	15.13	15.20	-10	83,579	-0.01%	大賣/
2020/09/22	19.7	15.79	24	15.79	15.80	-4.3	79,654	-0.01%
2020/09/21	52	15.86	76	15.87	15.80	-24	78,597	-0.03%
2020/09/18	61	16.03	41	16.13	16.05	20	77,335	0.03%
2020/09/17	87	16.24	166	16.40	16.10	-79	76,254	-0.10%	大賣/
2020/09/16	148.5	15.92	85	16.00	16.10	63.5	74,588	0.09%	大買/
2020/09/15	104	16.76	62	16.70	16.90	42	71,108	0.06%	大買/
2020/09/14	127	17.07	85.1	16.96	16.50	41.9	69,318	0.06%	大買/
2020/09/11	65.5	18.69	94.4	18.30	17.70	-28.9	64,199	-0.04%
2020/09/10	23	19.27	268	19.24	19.05	-245	60,379	-0.41%	大賣/鉅額交易
2020/09/09	52	18.80	37	18.66	19.00	15	59,235	0.03%
2020/09/08	21	18.80	9	18.72	18.70	12	57,847	0.02%
2020/09/07	166	19.21	54	19.41	18.80	112	55,986	0.20%	大買/鉅額交易
2020/09/04	19	18.16	197	18.06	18.80	-178	52,869	-0.34%	大賣/鉅額交易
2020/09/03	161	17.63	15	18.06	18.20	146	51,321	0.28%	大買/鉅額交易
2020/09/02	25	17.32	5	17.52	17.60	20	49,450	0.04%
2020/09/01	12	17.29	13	16.92	17.20	-1	48,390	0.00%
2020/08/31	59	17.39	47.2	17.44	17.40	11.8	46,838	0.03%
2020/08/28	20.5	16.44	6	16.57	16.35	14.5	43,576	0.03%
2020/08/27	26	16.33	3.6	16.28	16.25	22.4	42,409	0.05%
2020/08/26	6	16.45	24	16.53	16.45	-18	41,223	-0.04%
2020/08/25	40	16.06	1,241.3	15.83	16.30	-1,201.3	39,046	-3.08%	大賣/鉅額交易
2020/08/24	7	15.15	8	15.03	15.20	-1	34,943	0.00%
2020/08/21	5	15.21	3	15.40	15.20	2	34,183	0.01%
2020/08/20	16	14.93	29	14.73	15.00	-13	32,488	-0.04%
2020/08/19	22	15.55	18	15.59	15.40	4	29,075	0.01%
2020/08/18	58	15.13	67	15.14	15.20	-9	26,709	-0.03%
2020/08/17	8	14.53	57	14.56	14.90	-49	23,874	-0.21%
2020/08/14	0	0.00	34	13.45	13.55	-34	21,723	-0.16%
2020/08/12	3	12.10	0	0.00	12.20	3	18,795	0.02%
2020/08/11	3	12.75	7	12.52	12.45	-4	18,327	-0.02%
2020/08/10	58	12.28	12	12.50	12.50	46	16,859	0.27%
2020/08/07	0	0.00	3	11.37	11.40	-3	15,756	-0.02%
2020/08/06	0	0.00	13	11.20	11.15	-13	15,304	-0.08%
2020/08/03	0	0.00	1	11.15	11.05	-1	15,322	-0.01%
2020/07/31	0	0.00	2	11.20	11.00	-2	15,225	-0.01%
2020/07/28	0	0.00	1.9	10.73	10.70	-1.9	15,109	-0.01%
2020/07/27	4	11.00	4	10.90	10.80	0	15,648	0.00%
2020/07/21	0	0.00	7.3	10.95	10.95	-7.3	16,082	-0.05%
2020/07/17	4	11.03	0	0.00	10.85	4	16,106	0.02%
2020/07/16	0	0.00	6	10.96	11.05	-6	16,385	-0.04%
2020/07/15	0	0.00	2	10.85	10.85	-2	16,399	-0.01%
2020/07/14	5	10.74	0	0.00	10.70	5	16,443	0.03%
2020/07/13	4	10.80	1	10.75	10.80	3	16,520	0.02%
2020/07/10	6	10.81	0	0.00	10.75	6	16,836	0.04%
2020/07/09	6	11.00	4	11.10	11.05	2	16,775	0.01%
2020/07/08	0	0.00	0	11.15	11.15	0	16,764	0.00%
2020/07/07	3	11.15	34	11.20	11.25	-31	16,658	-0.19%
2020/07/03	0	0.00	7	11.15	11.15	-7	16,619	-0.04%
2020/07/02	2	10.85	5	10.95	10.80	-3	16,356	-0.02%
2020/06/30	0	0.00	30	10.75	10.75	-30	16,528	-0.18%
2020/06/29	2	10.70	0	0.00	10.75	2	16,612	0.01%
2020/06/23	10.5	10.71	0	0.00	10.75	10.5	16,845	0.06%
2020/06/22	10	10.70	0	0.00	10.75	10	16,764	0.06%
2020/06/19	2	11.00	0	0.00	10.80	2	16,841	0.01%
2020/06/18	5	10.90	0	0.00	11.00	5	16,660	0.03%
2020/06/16	10	11.00	0	0.00	11.25	10	16,725	0.06%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	0	0.00	0	11.00	10.85	0	17,087	0.00%
2020/06/11	3	11.00	0	0.00	10.95	3	17,309	0.02%
2020/06/10	0	0.00	2	11.35	11.25	-2	17,420	-0.01%
2020/06/09	2	11.35	4	11.35	11.30	-2	17,670	-0.01%
2020/06/08	2	11.43	2	11.45	11.35	0	17,874	0.00%
2020/06/05	3	11.35	0	0.00	11.40	3	17,760	0.02%
2020/06/04	22	11.25	0	0.00	11.25	22	17,751	0.12%
2020/06/03	0	0.00	0.1	11.20	11.30	-0.1	17,902	0.00%
2020/05/29	0	0.00	20	11.00	10.90	-20	17,956	-0.11%
2020/05/28	0	0.00	2	11.10	10.90	-2	17,750	-0.01%
2020/05/27	2	10.80	2	10.95	10.85	0	17,467	0.00%
2020/05/26	2	10.90	10	10.90	10.95	-8	17,513	-0.05%
2020/05/25	23	10.71	0	0.00	10.75	23	17,480	0.13%
2020/05/22	1	10.80	20	10.95	10.75	-19	17,500	-0.11%
2020/05/21	0	0.00	5	11.05	11.00	-5	17,444	-0.03%
2020/05/18	0	0.00	2	10.70	10.70	-2	16,605	-0.01%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/13	2	10.55	0	0.00	10.60	2	16,592	0.01%
2020/05/12	5	10.65	0	0.00	10.50	5	16,654	0.03%
2020/05/11	25	10.90	0	10.75	10.75	25	16,641	0.15%
2020/05/08	0	0.00	2	10.60	10.55	-2	16,543	-0.01%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	0	0.00	5	10.50	10.55	-5	16,635	-0.03%
2020/05/05	5	10.65	0	0.00	10.65	5	16,636	0.03%
2020/04/30	5	11.00	1	11.10	11.10	4	16,615	0.02%
2020/04/29	0	0.00	0	10.70	10.70	0	16,169	0.00%
2020/04/28	30	10.50	0	0.00	10.55	30	15,964	0.19%
2020/04/27	0	0.00	2	10.25	10.20	-2	16,250	-0.01%
2020/04/22	2	9.86	0	0.00	9.88	2	16,290	0.01%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/15	0	0.00	8	10.66	10.35	-8	16,298	-0.05%
2020/04/13	0	0.00	3	10.20	10.05	-3	15,991	-0.02%
2020/04/10	0	0.00	3	10.20	10.20	-3	16,231	-0.02%
2020/04/09	15	10.00	6	10.10	10.25	9	16,548	0.05%
2020/04/08	9	9.50	5.2	9.36	9.66	3.9	16,231	0.02%
2020/04/07	3	9.20	7.3	9.30	9.26	-4.3	16,073	-0.03%
2020/03/27	2	9.47	0	0.00	9.40	2	15,373	0.01%
2020/03/18	1	9.43	2	9.78	9.50	-1	14,626	-0.01%
2020/03/16	0	0.00	10	10.00	9.86	-10	14,019	-0.07%
2020/03/12	5	11.20	2	11.38	11.10	3	13,317	0.02%
2020/03/10	7	11.41	12	11.50	11.70	-5	13,299	-0.04%
2020/03/09	31	11.54	20	11.50	11.40	11	12,959	0.08%
2020/03/05	10	11.63	0.1	11.75	11.85	9.9	12,641	0.08%
2020/03/04	10	11.58	0	0.00	11.55	10	12,447	0.08%
2020/02/25	0	0.00	51.6	11.45	11.70	-51.6	12,308	-0.42%
2020/02/24	8	11.60	0	0.00	11.55	8	12,302	0.07%
2020/02/19	0	0.00	1	12.05	11.95	-1	12,545	-0.01%
2020/02/18	0	0.00	5	11.80	11.80	-5	12,318	-0.04%
2020/02/17	5	11.55	0	0.00	11.55	5	12,340	0.04%
2020/02/13	1	11.85	0	0.00	11.90	1	12,232	0.01%
2020/02/12	10	11.85	0	0.00	11.80	10	12,237	0.08%
2020/02/10	4	11.55	0	0.00	11.50	4	12,262	0.03%
2020/02/05	1	11.70	0	0.00	11.70	1	13,176	0.01%
2020/02/04	0	0.00	2	11.60	11.60	-2	13,085	-0.02%
2020/02/03	10	11.25	0	0.00	11.45	10	13,083	0.08%
2020/01/30	65	11.88	15.1	11.84	11.80	49.9	13,347	0.37%
2020/01/16	0	0.00	6	13.15	13.00	-6	13,165	-0.05%
2020/01/14	0	0.00	6	13.26	13.20	-6	13,241	-0.05%
2020/01/10	0	0.00	30	13.05	13.15	-30	13,087	-0.23%
2020/01/08	20	12.65	10	12.60	12.60	10	12,602	0.08%
2020/01/07	0	0.00	6	12.92	12.90	-6	12,458	-0.05%
2020/01/03	3	12.80	17	13.00	13.00	-14	12,096	-0.12%
2020/01/02	0	0.00	5	12.65	12.70	-5	11,649	-0.04%
2019/12/31	7	12.41	0	0.00	12.40	7	11,463	0.06%
2019/12/30	0	0.00	160	12.50	12.50	-160	11,447	-1.40%	大賣/鉅額交易
2019/12/24	0	0.00	175	12.50	12.50	-175	11,905	-1.47%	大賣/鉅額交易
2019/12/18	0	0.00	10	12.61	12.65	-10	11,984	-0.08%
2019/12/16	0	0.00	7	12.44	12.45	-7	11,701	-0.06%
2019/12/13	5	12.25	0	0.00	12.40	5	11,696	0.04%
2019/12/12	10	12.25	0	0.00	12.25	10	11,533	0.09%
2019/12/11	0	0.00	6.2	12.20	12.20	-6.2	11,623	-0.05%
2019/12/09	7	12.20	0	0.00	12.20	7	11,742	0.06%
2019/12/05	102	12.33	10.6	12.33	12.35	91.4	11,600	0.79%	大買/
2019/11/29	5	12.40	0	0.00	12.40	5	11,292	0.04%
2019/11/28	0	0.00	2	12.60	12.55	-2	11,148	-0.02%
2019/11/27	0	0.00	2	12.55	12.55	-2	11,136	-0.02%
2019/11/25	30	12.40	0	0.00	12.35	30	10,860	0.28%
2019/11/22	0	0.00	45	12.45	12.40	-45	10,857	-0.41%
2019/11/20	5	12.30	6	12.81	12.85	-1	10,885	-0.01%
2019/11/08	0	0.00	31.2	12.75	12.75	-31.2	11,311	-0.28%
2019/11/06	100	12.80	0	0.00	12.80	100	11,286	0.89%
2019/11/05	115	12.65	0.2	12.65	12.65	114.8	11,154	1.03%	大買/鉅額交易
2019/10/30	100	12.55	0	0.00	12.60	100	11,159	0.90%
2019/10/25	2	13.35	0	0.00	13.20	2	11,122	0.02%
2019/10/21	0	0.00	1.1	13.15	13.25	-1.1	11,346	-0.01%
2019/10/17	0	0.00	2	13.05	13.10	-2	12,137	-0.02%
2019/10/16	0	0.00	0.1	12.90	13.00	-0.1	12,308	0.00%
2019/10/14	0	0.00	2	12.90	12.90	-2	12,248	-0.02%
2019/10/08	2	12.75	0	0.00	12.70	2	12,213	0.02%
2019/10/03	50	12.80	10	12.70	12.70	40	12,315	0.32%
2019/10/02	4	13.00	0	0.00	13.05	4	12,431	0.03%
2019/09/24	10	13.15	0	0.00	13.05	10	13,149	0.08%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/06	0	0.00	1	13.00	13.15	-1	13,126	-0.01%
2019/09/04	0	0.00	2	12.95	12.90	-2	12,923	-0.02%
2019/09/03	2	12.85	0	0.00	12.85	2	12,870	0.02%
2019/08/30	1	12.70	0	0.00	12.85	1	12,900	0.01%
2019/08/22	0	0.00	2	12.65	12.70	-2	12,850	-0.02%
2019/08/19	2	12.48	0	0.00	12.45	2	12,849	0.02%
2019/08/16	2	12.55	0	0.00	12.65	2	12,780	0.02%
2019/08/12	50	13.40	0	0.00	13.35	50	12,134	0.41%
2019/07/31	0	0.00	400	14.25	14.40	-400	11,636	-3.44%	大賣/鉅額交易
2019/07/30	0	0.00	10	14.55	14.25	-10	11,591	-0.09%
2019/07/24	20	13.80	0	0.00	13.75	20	11,420	0.18%
2019/07/23	0	0.00	46	13.99	14.00	-46	11,295	-0.41%
2019/07/22	0	0.00	44	14.10	14.15	-44	11,146	-0.39%
2019/07/19	0	0.00	3	13.65	13.65	-3	10,570	-0.03%
2019/07/18	20	13.50	8	13.52	13.50	12	10,554	0.11%
2019/07/17	0	0.00	2	13.35	13.35	-2	10,617	-0.02%
2019/07/12	2	13.30	10	13.30	13.25	-8	11,481	-0.07%
2019/07/10	5	13.40	0	0.00	13.45	5	11,847	0.04%
2019/07/05	1	13.40	1	13.55	13.55	0	12,131	0.00%
2019/07/04	1	13.45	0	0.00	13.50	1	11,989	0.01%
2019/07/02	0	0.00	5	13.33	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	3	13.00	13.10	-3	11,539	-0.03%
2019/06/28	0	0.00	3	12.50	12.45	-3	11,211	-0.03%
2019/06/24	3	12.50	0	0.00	12.50	3	11,265	0.03%
2019/06/20	0	0.00	20	12.48	12.50	-20	11,438	-0.17%
2019/06/19	0	0.00	10	12.15	12.15	-10	11,244	-0.09%
2019/06/12	0	0.00	5	12.10	12.05	-5	11,397	-0.04%
2019/06/11	2	12.00	0	0.00	12.05	2	11,463	0.02%
2019/06/10	0	0.00	10	12.10	12.05	-10	11,452	-0.09%
2019/06/06	0	11.95	0	0.00	11.95	0	11,392	0.00%
2019/05/31	0	0.00	20	12.10	12.10	-20	11,382	-0.18%
2019/05/30	5	11.85	0	0.00	11.90	5	11,414	0.04%
2019/05/10	0	0.00	13	12.60	12.50	-13	12,205	-0.11%
2019/05/09	6	12.70	0	0.00	12.60	6	12,018	0.05%
2019/05/02	5	13.70	0	0.00	13.75	5	10,789	0.05%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/24	1	13.25	0	0.00	13.20	1	10,129	0.01%
2019/04/22	0	0.00	8	13.45	13.30	-8	9,816	-0.08%
2019/04/19	0	0.00	1	12.95	12.95	-1	9,401	-0.01%
2019/04/18	3	12.68	1	12.65	12.60	2	8,979	0.02%
2019/04/15	0	0.00	5	12.60	12.60	-5	8,450	-0.06%
2019/04/12	1	12.20	5	12.20	12.20	-4	8,059	-0.05%
2019/04/11	0	0.00	20	12.18	12.20	-20	8,020	-0.25%
2019/04/09	1.7	12.00	0	0.00	12.05	1.7	7,981	0.02%
2019/04/03	0	0.00	2	12.00	12.00	-2	7,930	-0.03%
2019/04/01	10	11.95	0	0.00	11.85	10	7,937	0.13%
2019/03/29	0	0.00	10	11.85	11.95	-10	7,863	-0.13%
2019/03/28	102	11.70	0	0.00	11.70	102	8,008	1.27%	大買/鉅額交易
2019/03/27	18	11.73	20	11.75	11.70	-2	8,052	-0.02%
2019/03/26	32	11.85	30	11.85	11.85	2	8,036	0.02%
2019/03/25	20	11.98	0	0.00	11.90	20	7,976	0.25%
2019/03/21	0	0.00	3.3	12.16	12.15	-3.3	8,141	-0.04%
2019/03/19	1	12.10	0	0.00	12.15	1	8,523	0.01%
2019/03/15	0	0.00	25	12.11	12.20	-25	8,818	-0.28%
2019/03/07	0	0.00	0.3	12.15	12.15	-0.3	11,056	0.00%
2019/03/06	0	0.00	240	12.25	12.25	-240	11,288	-2.13%	大賣/鉅額交易
2019/03/05	1	12.30	102	12.20	12.20	-101	11,745	-0.86%	大賣/鉅額交易
2019/02/26	30	12.45	43	12.57	12.50	-13	11,688	-0.11%
2019/02/25	72	12.21	75	12.35	12.25	-3	11,552	-0.03%
2019/02/22	72	12.15	0	0.00	12.15	72	11,516	0.63%
2019/02/21	0	0.00	2	12.10	12.25	-2	11,478	-0.02%
2019/02/20	5	11.95	1	12.00	12.00	4	11,234	0.04%
2019/02/19	231	11.90	0	0.00	11.90	231	11,208	2.06%	大買/鉅額交易
2019/02/18	50	11.85	0	0.00	11.85	50	11,257	0.44%
2019/02/15	0	0.00	4	11.98	11.85	-4	11,419	-0.04%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/12	2	11.90	0	0.00	11.90	2	11,316	0.02%
2019/01/30	1	11.95	1	12.10	11.95	0	11,311	0.00%
2019/01/24	0	0.00	1	12.00	12.00	-1	11,578	-0.01%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/21	3	12.10	0	0.00	12.05	3	11,868	0.03%
2019/01/18	0	0.00	2	12.05	12.05	-2	11,933	-0.02%
2019/01/16	0	0.00	1	12.10	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	3	12.02	12.10	-3	12,229	-0.02%
2019/01/14	4	11.85	0	0.00	11.75	4	12,224	0.03%
2019/01/09	0	0.00	5	12.05	12.05	-5	12,471	-0.04%
2019/01/08	0	0.00	2	11.95	11.85	-2	12,407	-0.02%
2019/01/07	2	11.80	1	11.85	11.95	1	12,443	0.01%
2019/01/04	6	11.58	0	0.00	11.60	6	12,540	0.05%
2019/01/03	0	0.00	1	12.00	11.85	-1	12,761	-0.01%
2019/01/02	5	11.90	0	0.00	11.90	5	12,768	0.04%
2018/12/28	1	11.90	0	0.00	11.90	1	12,788	0.01%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	1	11.90	0	0.00	11.85	1	12,773	0.01%
2018/12/24	1	12.10	0	0.00	12.15	1	12,676	0.01%
2018/12/21	12	12.01	0	0.00	12.05	12	12,750	0.09%
2018/12/19	0	0.00	4	12.60	12.55	-4	12,524	-0.03%
2018/12/18	10	12.61	0	0.00	12.50	10	12,435	0.08%
2018/12/17	0	0.00	5	12.80	12.85	-5	12,300	-0.04%
2018/12/14	0	0.00	2	12.40	12.50	-2	12,009	-0.02%
2018/12/13	0	0.00	10	12.50	12.50	-10	12,011	-0.08%
2018/12/11	2	12.05	0	0.00	12.05	2	11,561	0.02%
2018/12/10	25	11.79	0	0.00	11.80	25	11,391	0.22%
2018/12/07	0.8	12.05	0	0.00	12.00	0.8	11,284	0.01%
2018/12/05	0	0.00	3	12.12	12.20	-3	11,076	-0.03%
2018/12/04	0	0.00	24	12.22	12.25	-24	10,963	-0.22%
2018/12/03	0.8	12.00	41	11.95	11.95	-40.2	10,609	-0.38%
2018/11/30	39	11.75	16	11.81	11.65	23	10,062	0.23%
2018/11/29	1	12.10	5	12.07	12.00	-4	9,059	-0.04%
2018/11/28	30	12.02	20	12.15	12.15	10	8,833	0.11%
2018/11/27	0	0.00	5	11.75	11.75	-5	8,377	-0.06%
2018/11/23	0	0.00	5	11.45	11.45	-5	8,107	-0.06%
2018/11/22	5	11.65	10	11.70	11.60	-5	8,228	-0.06%
2018/11/21	0	0.00	1	11.80	11.70	-1	8,322	-0.01%
2018/11/16	5	11.65	0	0.00	11.70	5	8,206	0.06%
2018/11/15	3	11.67	0	0.00	11.70	3	8,162	0.04%
2018/11/14	0	0.00	3	11.42	11.70	-3	8,118	-0.04%
2018/11/12	102	11.40	0	0.00	11.35	102	8,004	1.27%	大買/鉅額交易
2018/11/09	5.7	11.26	0	0.00	11.25	5.7	8,074	0.07%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/30	0	0.00	1	11.30	11.35	-1	8,099	-0.01%
2018/10/26	0	0.00	1	11.50	11.30	-1	8,110	-0.01%
2018/10/25	16	11.47	10	11.40	11.40	6	8,166	0.07%
2018/10/24	1	11.80	0	0.00	11.85	1	8,005	0.01%
2018/10/23	1	12.00	0	0.00	11.85	1	8,012	0.01%
2018/10/22	2	12.20	0	0.00	12.20	2	8,002	0.02%
2018/10/19	0	0.00	10	12.35	12.35	-10	7,969	-0.13%
2018/10/18	40	12.05	9	12.21	12.15	31	7,878	0.39%
2018/10/16	7.5	11.76	0	0.00	11.75	7.5	7,790	0.10%
2018/10/15	0	0.00	2	11.70	11.75	-2	7,789	-0.03%
2018/10/11	104	11.95	0	0.00	11.55	104	7,688	1.35%	大買/鉅額交易
2018/10/05	21	12.50	10	12.45	12.45	11	7,348	0.15%
2018/10/04	1	12.80	0.2	12.90	12.80	0.8	7,409	0.01%
2018/10/03	0	0.00	21	12.85	12.85	-21	7,422	-0.28%
2018/10/01	0.5	13.05	0	0.00	13.05	0.5	7,518	0.01%
2018/09/27	0	0.00	14	12.99	13.05	-14	7,588	-0.18%
2018/09/26	10	12.80	0	0.00	12.90	10	7,462	0.13%
2018/09/25	0	0.00	2	12.83	12.90	-2	7,581	-0.03%
2018/09/21	20	12.65	2	12.70	12.75	18	7,746	0.23%
2018/09/20	0	0.00	8	12.61	12.60	-8	7,933	-0.10%
2018/09/19	0	0.00	28	12.64	12.70	-28	8,140	-0.34%
2018/09/18	20	12.25	0	0.00	12.25	20	8,238	0.24%
2018/09/17	2	12.25	2	12.35	12.25	0	8,529	0.00%
2018/09/14	9	12.31	0	0.00	12.40	9	8,688	0.10%
2018/09/10	10	12.15	0	0.00	12.10	10	9,068	0.11%
2018/09/07	5	12.60	2	12.50	12.35	3	8,996	0.03%
2018/09/05	10	12.80	0	0.00	12.70	10	8,928	0.11%
2018/09/04	12	12.86	0.1	12.95	12.90	11.9	8,931	0.13%
2018/09/03	3	12.90	0	0.00	12.90	3	9,028	0.03%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/30	6	12.92	0	0.00	12.85	6	9,112	0.07%
2018/08/29	102	12.85	2	13.05	13.00	100	9,103	1.10%	大買/
2018/08/28	2	13.40	3.6	13.50	13.55	-1.6	8,936	-0.02%
2018/08/21	5	13.20	31	13.45	13.45	-26	9,269	-0.28%
2018/08/17	18	13.15	0	0.00	13.00	18	9,325	0.19%
2018/08/16	30	13.25	0	0.00	13.30	30	9,419	0.32%
2018/08/15	10	13.30	0	0.00	13.30	10	9,503	0.11%
2018/08/14	1	13.45	0	0.00	13.50	1	10,051	0.01%
2018/08/13	10	13.75	20	13.60	13.45	-10	10,142	-0.10%
2018/08/10	3	13.92	0	0.00	13.90	3	10,133	0.03%
2018/08/08	5	14.10	1	14.35	14.15	4	10,192	0.04%
2018/08/07	30	14.30	30.5	14.45	14.35	-0.5	10,188	0.00%
2018/08/03	1	13.95	0	0.00	14.00	1	10,098	0.01%
2018/08/02	18	14.00	0	0.00	13.85	18	10,189	0.18%
2018/08/01	22	14.18	3	14.02	14.15	19	10,196	0.19%
2018/07/31	0	0.00	2	13.85	13.85	-2	10,106	-0.02%
2018/07/30	1	13.80	0	0.00	13.75	1	10,216	0.01%
2018/07/27	0	0.00	2	13.73	13.80	-2	10,222	-0.02%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/19	0	0.00	2	13.40	13.45	-2	11,111	-0.02%
2018/07/17	0	0.00	6	13.15	13.20	-6	11,352	-0.05%
2018/07/16	0	0.00	1	13.15	13.00	-1	11,369	-0.01%
2018/07/12	30	12.95	2	13.10	12.90	28	11,588	0.24%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/06	12	12.81	0	0.00	12.85	12	11,718	0.10%
2018/07/03	1	13.40	0	0.00	13.20	1	11,842	0.01%
2018/07/02	2	13.35	0	0.00	13.35	2	11,812	0.02%
2018/06/28	11	12.90	0	0.00	12.95	11	11,482	0.10%
2018/06/26	83	13.40	0	0.00	13.30	83	11,309	0.73%
2018/06/22	0	0.00	10	14.20	14.10	-10	11,204	-0.09%
2018/06/21	0	0.00	1	14.35	14.25	-1	11,323	-0.01%
2018/06/20	4	14.35	0	0.00	14.35	4	11,437	0.03%
2018/06/19	40	14.70	0	0.00	14.55	40	11,403	0.35%
2018/06/15	0	0.00	2	14.80	14.80	-2	11,767	-0.02%
2018/06/14	0	0.00	5	14.75	14.75	-5	12,018	-0.04%
2018/06/11	4	14.68	0	0.00	14.65	4	12,648	0.03%
2018/06/07	9	14.91	2	14.90	14.95	7	12,679	0.06%
2018/06/06	1	14.95	10	14.95	14.95	-9	12,905	-0.07%
2018/06/05	6	15.00	1	14.95	15.00	5	13,099	0.04%
2018/06/04	1	14.95	2	14.95	14.95	-1	13,119	-0.01%
2018/06/01	2	14.75	0	0.00	14.90	2	13,142	0.02%
2018/05/31	1	14.75	0	0.00	14.85	1	13,396	0.01%
2018/05/30	2	14.75	30	15.05	14.75	-28	13,509	-0.21%
2018/05/24	0	0.00	5	15.30	15.25	-5	13,928	-0.04%
2018/05/23	0	0.00	1	15.55	15.25	-1	13,882	-0.01%
2018/05/22	0	0.00	2	15.53	15.40	-2	13,950	-0.01%
2018/05/18	2	14.80	8	14.86	14.90	-6	13,621	-0.04%
2018/05/17	0	0.00	2	14.85	14.70	-2	13,812	-0.01%
2018/05/16	0	0.00	6	14.83	14.80	-6	14,026	-0.04%
2018/05/15	2	14.78	0	0.00	14.80	2	14,406	0.01%
2018/05/14	40	14.65	0	0.00	14.65	40	15,200	0.26%
2018/05/11	13	14.94	0	0.00	14.95	13	15,437	0.08%
2018/05/10	4	14.95	0	0.00	14.95	4	15,718	0.03%
2018/05/09	0	0.00	1	15.20	15.00	-1	15,801	-0.01%
2018/05/08	1	14.95	0	0.00	15.05	1	15,796	0.01%
2018/05/07	10	14.95	0	0.00	14.95	10	15,977	0.06%
2018/05/04	1	14.95	0	0.00	15.00	1	15,983	0.01%
2018/05/03	1	15.00	2	15.10	15.00	-1	15,982	-0.01%
2018/05/02	0	0.00	4	15.13	15.05	-4	16,161	-0.02%
2018/04/30	1	14.85	22	15.10	15.10	-21	16,509	-0.13%
2018/04/25	47	14.43	46	14.31	14.30	1	17,237	0.01%
2018/04/23	10	14.90	3	14.90	14.90	7	17,802	0.04%
2018/04/19	1	15.05	2	15.05	14.95	-1	18,319	-0.01%
2018/04/13	2	15.05	2	15.15	15.05	0	19,558	0.00%
2018/04/12	46	15.05	0	0.00	15.00	46	20,260	0.23%
2018/04/11	7	15.14	0	0.00	15.05	7	22,728	0.03%
2018/04/10	2	15.10	0	0.00	15.10	2	24,086	0.01%
2018/04/09	1	15.15	2	15.30	15.15	-1	26,348	0.00%
2018/04/03	2	15.05	0	0.00	15.15	2	28,495	0.01%
2018/04/02	0	0.00	15	15.22	15.20	-15	28,675	-0.05%
2018/03/31	20	15.10	16	15.16	15.15	4	28,786	0.01%
2018/03/30	17	15.09	2	15.15	15.10	15	29,003	0.05%
2018/03/29	2	15.05	7	15.11	15.05	-5	29,102	-0.02%
2018/03/28	13	15.15	0	0.00	15.10	13	29,124	0.04%
2018/03/27	0	0.00	2	15.40	15.30	-2	29,139	-0.01%
2018/03/26	12	15.21	0	0.00	15.20	12	29,356	0.04%
2018/03/23	53	15.39	4	15.35	15.40	49	29,609	0.17%
2018/03/22	2	15.90	22	15.77	15.75	-20	29,682	-0.07%
2018/03/21	1	15.85	0	0.00	15.90	1	29,610	0.00%
2018/03/19	22	16.11	4	15.85	16.20	18	29,292	0.06%
2018/03/15	0	0.00	2	15.65	15.60	-2	29,131	-0.01%
2018/03/14	10	15.60	0	0.00	15.70	10	29,378	0.03%
2018/03/13	6	15.67	5	15.75	15.70	1	29,749	0.00%
2018/03/12	9	15.77	1	15.85	15.85	8	31,022	0.03%
2018/03/09	6.5	15.44	3	15.50	15.45	3.5	31,322	0.01%
2018/03/08	2	15.18	0	0.00	15.10	2	31,526	0.01%
2018/03/07	41	15.10	6	15.07	15.05	35	32,137	0.11%
2018/03/06	2	15.15	20	15.15	15.05	-18	32,372	-0.06%
2018/03/01	0	0.00	5	15.75	15.90	-5	32,670	-0.02%
2018/02/26	50	15.54	0	0.00	15.45	50	32,608	0.15%
2018/02/23	5	15.54	0	0.00	15.50	5	32,621	0.02%
2018/02/22	10.3	15.65	0	0.00	15.60	10.3	32,912	0.03%
2018/02/21	0	0.00	2	15.43	15.50	-2	32,819	-0.01%
2018/02/12	35	15.22	1	15.30	15.10	34	32,807	0.10%
2018/02/08	8	15.25	0	0.00	15.25	8	32,727	0.02%
2018/02/07	14	15.72	3	15.90	15.50	11	32,820	0.03%
2018/02/06	51	15.53	0	0.00	15.30	51	33,097	0.15%
2018/02/05	55	16.40	0	0.00	16.45	55	32,631	0.17%
2018/02/02	12	16.91	3	17.03	16.80	9	32,616	0.03%
2018/02/01	21	17.20	0	0.00	17.15	21	32,782	0.06%
2018/01/31	5	17.05	4	17.23	17.25	1	32,975	0.00%
2018/01/30	5	17.26	0	0.00	17.20	5	33,901	0.01%
2018/01/29	0	0.00	4	17.34	17.50	-4	33,872	-0.01%
2018/01/26	3	17.28	80	17.33	17.25	-77	33,972	-0.23%
2018/01/25	31	17.45	73	17.38	17.40	-42	34,056	-0.12%
2018/01/24	52	17.32	4	17.46	17.60	48	34,671	0.14%
2018/01/23	43	17.14	2	17.20	17.15	41	34,505	0.12%
2018/01/22	82	17.54	0	0.00	17.50	82	34,772	0.24%
2018/01/18	0	0.00	7	18.09	18.10	-7	34,640	-0.02%
2018/01/17	23	17.65	44	18.01	18.05	-21	34,805	-0.06%
2018/01/16	17	17.83	0	0.00	17.80	17	35,518	0.05%
2018/01/15	0	0.00	103	18.15	18.05	-103	35,990	-0.29%	大賣/鉅額交易
2018/01/12	2	17.80	22	17.95	18.00	-20	36,139	-0.06%
2018/01/11	5	18.07	6	18.31	17.85	-1	35,930	0.00%
2018/01/10	6	17.93	1	17.80	17.75	5	35,893	0.01%
2018/01/09	2	18.23	4	18.25	18.20	-2	35,609	-0.01%
2018/01/08	26	18.40	7	18.49	18.40	19	35,487	0.05%
2018/01/05	94	18.48	128	18.55	18.70	-34	35,212	-0.10%	大賣/
2018/01/04	105	17.80	62	17.93	18.15	43	32,858	0.13%	大買/
2018/01/03	18	18.04	17	18.25	17.70	1	31,810	0.00%
2018/01/02	24	17.57	40	17.35	17.95	-16	29,691	-0.05%