長榮 (2603)-安泰券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
37,345張
產業
上市航運類股
4716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	9.2	207.25	9	209.33	209.00	0.2	49,158	0.00%
2024/05/21	17.1	208.47	7	208.50	208.00	10.1	49,412	0.02%
2024/05/20	7.1	213.96	31	213.52	212.50	-23.9	49,147	-0.05%
2024/05/17	9.7	211.99	8	214.19	210.50	1.7	48,508	0.00%
2024/05/16	2	212.50	26.5	212.86	217.00	-24.5	47,681	-0.05%
2024/05/15	29.2	204.94	6.4	204.91	203.50	22.8	46,711	0.05%
2024/05/14	41.2	218.84	63.4	214.62	215.00	-22.3	45,871	-0.05%
2024/05/13	13.1	207.34	22	205.66	205.50	-8.9	43,337	-0.02%
2024/05/10	7	190.93	66.4	189.76	193.50	-59.4	41,355	-0.14%
2024/05/09	3	178.00	20.2	178.58	177.50	-17.2	39,949	-0.04%
2024/05/08	38.3	174.90	5	172.50	172.50	33.3	39,204	0.08%
2024/05/07	19	179.34	1	182.50	178.00	18	38,428	0.05%
2024/05/06	6	182.92	13	181.35	180.50	-7	38,171	-0.02%
2024/05/03	8	179.88	3.2	181.41	180.00	4.8	38,082	0.01%
2024/05/02	18	184.42	1	185.00	181.50	17	37,955	0.04%
2024/04/30	4	187.12	5	188.00	189.50	-1	37,605	0.00%
2024/04/29	1.2	190.08	7	189.99	191.50	-5.8	37,284	-0.02%
2024/04/26	6	184.33	22	185.68	187.00	-16	36,888	-0.04%
2024/04/25	2	181.50	3	179.33	181.00	-1	36,262	0.00%
2024/04/24	0	0.00	29.6	179.73	180.00	-29.6	36,522	-0.08%
2024/04/23	13	173.54	1	173.00	173.50	12	36,537	0.03%
2024/04/22	14	176.96	27.2	179.97	174.00	-13.2	36,681	-0.04%
2024/04/19	7	173.29	28.8	174.45	172.50	-21.8	36,159	-0.06%
2024/04/18	5.1	168.50	1	169.00	168.00	4.1	36,032	0.01%
2024/04/17	10.2	171.53	5	170.50	170.50	5.2	36,093	0.01%
2024/04/16	14	173.75	4	170.50	170.50	10	36,505	0.03%
2024/04/15	7	173.14	18.4	178.38	178.00	-11.4	37,006	-0.03%
2024/04/12	1	174.50	6	176.58	176.50	-5	37,086	-0.01%
2024/04/11	3	172.83	33.1	174.65	175.00	-30.1	37,542	-0.08%
2024/04/10	3	171.50	1	172.00	169.00	2	38,445	0.01%
2024/04/09	0	0.00	5	170.70	171.00	-5	39,073	-0.01%
2024/04/08	1	166.00	3	166.50	168.00	-2	39,673	-0.01%
2024/04/03	4.2	165.86	1.1	166.05	165.00	3.2	39,600	0.01%
2024/04/02	19.7	166.78	3	165.83	165.50	16.7	39,719	0.04%
2024/04/01	6.2	169.48	3.1	168.35	167.50	3.1	39,542	0.01%
2024/03/29	7	174.43	5.2	175.68	172.00	1.8	39,509	0.00%
2024/03/28	7	174.79	6	177.33	176.00	1	39,026	0.00%
2024/03/27	0	0.00	8	175.44	175.50	-8	38,886	-0.02%
2024/03/26	12.5	170.80	6	172.08	171.50	6.5	39,666	0.02%
2024/03/25	0	0.00	6	172.75	173.50	-6	40,019	-0.01%
2024/03/22	7.3	172.00	8	170.50	170.00	-0.7	40,849	0.00%
2024/03/21	13	177.35	7	177.50	175.00	6	41,611	0.01%
2024/03/20	22	181.05	19	182.00	176.00	3	41,532	0.01%
2024/03/19	9.3	170.24	37.2	173.45	177.00	-27.9	40,415	-0.07%
2024/03/18	14.3	163.53	7	164.21	164.50	7.3	39,780	0.02%
2024/03/15	63.5	168.58	34.2	166.85	166.50	29.3	40,039	0.07%
2024/03/14	21.1	183.48	13	183.46	183.50	8.1	38,795	0.02%
2024/03/13	16	192.00	11	192.86	191.00	5	38,018	0.01%
2024/03/12	3	184.83	7.5	186.47	187.50	-4.5	37,317	-0.01%
2024/03/11	6	179.67	5	181.70	180.00	1	36,896	0.00%
2024/03/08	4.5	178.78	8.9	182.38	179.50	-4.4	36,775	-0.01%
2024/03/07	2	176.75	26.5	176.89	177.50	-24.5	36,257	-0.07%
2024/03/06	7	171.43	8.1	171.93	171.50	-1.1	35,864	0.00%
2024/03/05	2.1	176.23	7.3	173.68	173.50	-5.2	35,697	-0.01%
2024/03/04	14	167.96	12.3	169.66	172.00	1.7	35,258	0.00%
2024/03/01	7.1	164.66	3	165.83	165.00	4.1	34,722	0.01%
2024/02/29	0	0.00	23.8	165.51	165.50	-23.8	34,435	-0.07%
2024/02/27	5	160.40	2	161.50	159.50	3	33,938	0.01%
2024/02/26	3	159.00	3	159.33	160.00	0	33,830	0.00%
2024/02/23	7	160.64	7.8	159.70	159.50	-0.8	33,829	0.00%
2024/02/22	3.2	161.69	14.9	160.78	162.50	-11.7	33,543	-0.03%
2024/02/21	4	155.38	9	156.67	155.00	-5	32,882	-0.02%
2024/02/20	3	151.83	19.1	153.48	153.50	-16.1	32,583	-0.05%
2024/02/19	7	147.79	1.1	148.91	149.00	5.9	32,553	0.02%
2024/02/16	3.1	150.31	0.2	148.50	148.00	2.9	32,785	0.01%
2024/02/15	9	147.56	2.3	147.48	149.00	6.7	33,361	0.02%
2024/02/05	1	150.50	6	151.58	152.00	-5	33,037	-0.02%
2024/02/02	14.3	151.32	2	151.25	150.00	12.3	32,998	0.04%
2024/02/01	0	0.00	18.6	155.83	157.00	-18.6	32,542	-0.06%
2024/01/31	0	0.00	1	150.00	150.50	-1	32,117	0.00%
2024/01/30	3	152.00	2	152.00	151.50	1	32,035	0.00%
2024/01/29	2	150.50	0	0.00	151.50	2	32,167	0.01%
2024/01/26	2	151.00	1	151.50	151.00	1	32,157	0.00%
2024/01/25	4.2	151.64	3	151.83	151.50	1.2	32,011	0.00%
2024/01/24	2	154.00	2	153.75	153.50	0	31,874	0.00%
2024/01/23	0	0.00	1	153.50	152.50	-1	31,848	0.00%
2024/01/22	4	150.75	4	150.50	152.50	0	31,840	0.00%
2024/01/19	12.2	154.84	3	154.33	155.00	9.2	31,526	0.03%
2024/01/18	5.1	155.33	18	156.75	158.00	-12.9	31,319	-0.04%
2024/01/17	10	152.75	4	152.00	152.50	6	30,863	0.02%
2024/01/16	14.1	155.32	0	0.00	153.50	14.1	30,351	0.05%
2024/01/15	3	158.50	3	159.50	158.50	0	29,887	0.00%
2024/01/12	1	156.50	21.2	155.00	156.50	-20.2	29,552	-0.07%
2024/01/11	7	149.36	3	149.17	149.00	4	28,933	0.01%
2024/01/10	4	147.50	5	147.60	148.00	-1	28,833	0.00%
2024/01/09	19.1	150.90	23.6	150.89	151.50	-4.6	28,159	-0.02%
2024/01/08	11	161.00	4.2	162.24	160.50	6.8	27,201	0.02%
2024/01/05	10	161.80	7.1	161.57	162.50	2.9	26,660	0.01%
2024/01/04	7	161.07	26.1	161.15	161.00	-19.1	26,027	-0.07%
2024/01/03	10	153.55	12.7	154.35	155.00	-2.7	25,080	-0.01%
2024/01/02	6	151.83	36.2	151.91	151.00	-30.2	24,376	-0.12%
2023/12/29	6	143.00	1	143.50	143.50	5	23,571	0.02%
2023/12/28	17.1	143.23	12.8	145.04	143.00	4.3	23,503	0.02%
2023/12/27	12	149.79	13	149.12	147.00	-1	23,295	0.00%
2023/12/26	3	144.83	15.7	146.13	146.50	-12.7	23,118	-0.05%
2023/12/25	31	143.53	30	145.63	142.00	1	22,603	0.00%
2023/12/22	19	150.84	6.5	152.35	153.00	12.5	21,338	0.06%
2023/12/21	10	150.70	36.1	151.00	152.00	-26.1	20,511	-0.13%
2023/12/20	16	146.69	11.9	145.70	148.00	4.1	19,284	0.02%
2023/12/19	16	145.03	33.6	145.88	147.00	-17.6	18,551	-0.09%
2023/12/18	16	140.47	29.5	140.86	141.50	-13.5	17,480	-0.08%
2023/12/15	7	133.21	37	133.47	134.00	-30	16,324	-0.18%
2023/12/14	3	128.00	3	128.33	129.00	0	15,980	0.00%
2023/12/13	12.1	127.95	6.5	127.69	129.50	5.6	16,287	0.03%
2023/12/12	18	128.22	60.4	126.08	129.00	-42.4	17,166	-0.25%
2023/12/11	9	120.17	18	121.11	122.00	-9	16,528	-0.05%
2023/12/08	2	117.25	21	118.00	118.50	-19	16,123	-0.12%
2023/12/07	8.2	115.82	0	0.00	115.50	8.2	16,004	0.05%
2023/12/06	1	117.50	2	117.00	117.00	-1	16,028	-0.01%
2023/12/05	19.8	117.69	3.4	118.00	117.50	16.4	15,952	0.10%
2023/12/04	5.1	116.64	12	117.25	118.50	-6.9	15,627	-0.04%
2023/12/01	1	114.00	7.3	114.14	114.50	-6.3	15,074	-0.04%
2023/11/30	7	111.93	1	112.00	112.00	6	15,019	0.04%
2023/11/29	11.3	112.42	2	113.00	112.00	9.3	15,059	0.06%
2023/11/28	8	113.44	2	114.00	114.00	6	14,999	0.04%
2023/11/27	1	113.00	3	113.83	113.50	-2	14,933	-0.01%
2023/11/24	3	112.50	1	112.50	113.00	2	14,895	0.01%
2023/11/22	10	112.65	1	114.00	112.00	9	14,926	0.06%
2023/11/21	2	113.25	2	113.75	113.50	0	14,894	0.00%
2023/11/20	4	113.00	2.1	113.98	114.00	1.9	14,878	0.01%
2023/11/17	1	116.00	0	0.00	115.00	1	14,806	0.01%
2023/11/16	1	116.00	9	116.67	117.00	-8	14,770	-0.05%
2023/11/15	1	114.00	4	114.63	115.50	-3	14,653	-0.02%
2023/11/14	5	114.10	19.4	114.57	114.00	-14.4	15,129	-0.10%
2023/11/13	2	108.75	21	109.93	108.50	-19	14,642	-0.13%
2023/11/10	1	108.50	2	109.00	109.00	-1	14,845	-0.01%
2023/11/09	3	109.00	1	109.50	109.00	2	14,856	0.01%
2023/11/08	2	108.00	4	107.50	107.50	-2	15,081	-0.01%
2023/11/07	0	0.00	6	109.33	108.50	-6	15,173	-0.04%
2023/11/06	7.1	109.21	3	108.67	109.00	4.1	15,305	0.03%
2023/11/03	1	112.50	7	112.21	113.00	-6	15,267	-0.04%
2023/11/02	0	0.00	10	110.35	110.50	-10	15,404	-0.06%
2023/11/01	0	0.00	4.8	108.90	109.00	-4.8	15,818	-0.03%
2023/10/31	6	107.83	3	107.67	107.50	3	16,245	0.02%
2023/10/30	0	0.00	9.4	108.33	110.00	-9.4	16,294	-0.06%
2023/10/27	1	108.00	15.2	107.46	108.00	-14.2	16,352	-0.09%
2023/10/26	2	105.50	13	105.38	106.50	-11	16,883	-0.07%
2023/10/25	1	105.00	1	105.50	105.50	0	17,495	0.00%
2023/10/24	2	105.25	1	105.00	105.00	1	17,749	0.01%
2023/10/23	0	0.00	1.1	103.95	103.50	-1.1	18,210	-0.01%
2023/10/20	9	102.78	1	103.50	103.50	8	18,343	0.04%
2023/10/19	10	103.50	0	0.00	103.50	10	18,547	0.05%
2023/10/18	4	103.00	1	102.50	102.50	3	18,937	0.02%
2023/10/17	5	103.40	1	103.00	103.00	4	19,151	0.02%
2023/10/16	6.6	103.92	0	0.00	104.00	6.6	19,727	0.03%
2023/10/13	1	105.00	1.4	104.64	105.00	-0.4	20,186	0.00%
2023/10/12	0	0.00	1	104.00	106.00	-1	20,497	0.00%
2023/10/11	73.5	104.44	8	104.50	103.50	65.5	20,907	0.31%
2023/10/06	12	111.42	3	112.50	111.00	9	21,333	0.04%
2023/10/05	5	112.40	1	112.00	112.00	4	21,800	0.02%
2023/10/04	1	109.00	6	109.67	110.00	-5	22,082	-0.02%
2023/10/03	3	111.83	1	114.00	110.50	2	22,392	0.01%
2023/10/02	23	113.39	1	113.50	113.50	22	22,820	0.10%
2023/09/28	0	0.00	2	116.00	116.00	-2	23,131	-0.01%
2023/09/26	2	115.50	2	115.50	115.50	0	27,344	0.00%
2023/09/25	3	115.17	3	115.50	116.00	0	28,400	0.00%
2023/09/22	2	114.75	0.8	115.50	114.50	1.2	30,676	0.00%
2023/09/21	32	115.38	9.1	115.08	115.50	22.9	32,343	0.07%
2023/09/20	12	118.67	19.1	117.82	117.50	-7.1	32,854	-0.02%
2023/09/19	4	115.38	3	116.00	116.00	1	33,020	0.00%
2023/09/18	12	118.42	9	118.72	117.00	3	33,391	0.01%
2023/09/15	20	117.03	57.3	115.01	118.50	-37.3	33,494	-0.11%
2023/09/14	0	0.00	25.2	108.46	109.50	-25.2	32,626	-0.08%
2023/09/13	1.8	106.22	7	106.50	106.50	-5.2	32,821	-0.02%
2023/09/12	1	106.50	0	106.00	106.50	1	33,615	0.00%
2023/09/11	0	0.00	0.1	106.00	106.50	-0.1	33,978	0.00%
2023/09/08	1	107.00	1.4	107.00	107.00	-0.4	34,493	0.00%
2023/09/06	10	107.50	0	0.00	107.00	10	35,038	0.03%
2023/09/05	3.3	107.67	12	107.58	108.50	-8.7	35,164	-0.02%
2023/09/04	0	0.00	4	107.38	107.50	-4	35,576	-0.01%
2023/09/01	4	105.50	0	0.00	105.50	4	35,625	0.01%
2023/08/31	0.1	106.00	10	105.75	106.50	-10	35,862	-0.03%
2023/08/30	1	106.00	4	105.75	105.50	-3	36,167	-0.01%
2023/08/29	0	0.00	13	105.58	105.50	-13	36,398	-0.04%
2023/08/28	16	104.72	22	104.07	105.00	-6	36,584	-0.02%
2023/08/25	1	106.00	3	105.50	105.50	-2	36,830	-0.01%
2023/08/24	12	106.42	0	0.00	106.00	12	37,012	0.03%
2023/08/23	8	106.44	1.4	106.50	106.50	6.6	37,332	0.02%
2023/08/22	2	106.00	0.1	106.00	106.50	1.9	37,581	0.01%
2023/08/21	11	105.68	1.2	105.50	105.00	9.8	37,731	0.03%
2023/08/18	28	108.63	29.4	108.86	107.00	-1.4	37,575	0.00%
2023/08/17	33	105.00	1	105.50	106.00	32	36,942	0.09%
2023/08/16	11	104.64	5	105.00	104.00	6	36,917	0.02%
2023/08/15	8	106.13	0.2	107.00	106.00	7.9	36,768	0.02%
2023/08/14	0	0.00	10	107.70	106.50	-10	36,783	-0.03%
2023/08/11	0	0.00	6.1	107.66	108.00	-6.1	36,707	-0.02%
2023/08/10	16	106.91	12.6	105.87	107.00	3.4	36,734	0.01%
2023/08/09	3	106.50	1	108.50	106.50	2	36,859	0.01%
2023/08/08	5	107.50	3.2	107.34	107.50	1.8	36,719	0.00%
2023/08/07	23.1	105.39	0	0.00	106.50	23.1	36,651	0.06%
2023/08/04	1.1	108.41	29	107.71	109.00	-27.9	36,474	-0.08%
2023/08/02	14	104.36	0	0.00	105.00	14	36,055	0.04%
2023/08/01	4	104.75	11	105.23	105.50	-7	35,949	-0.02%
2023/07/31	15	106.13	1	104.00	104.00	14	35,838	0.04%
2023/07/28	11.1	107.36	13.6	106.25	107.50	-2.5	35,459	-0.01%
2023/07/27	2.2	103.23	6.2	102.60	103.00	-4	35,471	-0.01%
2023/07/26	13	102.65	24	102.85	102.00	-11	35,888	-0.03%
2023/07/25	0	0.00	13.2	99.96	99.70	-13.2	35,577	-0.04%
2023/07/24	7.1	99.22	8	99.29	99.30	-0.9	35,591	0.00%
2023/07/21	14	101.29	7	100.50	101.00	7	35,463	0.02%
2023/07/20	6	100.50	14	100.39	101.00	-8	35,242	-0.02%
2023/07/19	7	98.14	4	98.98	98.10	3	34,939	0.01%
2023/07/18	29.2	99.12	21	98.96	98.60	8.2	34,607	0.02%
2023/07/17	0	0.00	4	98.70	98.40	-4	34,323	-0.01%
2023/07/14	8	97.64	14	97.53	96.50	-6	34,205	-0.02%
2023/07/13	14.2	96.80	9	97.12	95.90	5.2	34,165	0.02%
2023/07/12	11.5	101.56	13.1	101.15	100.50	-1.6	33,790	0.00%
2023/07/11	15.1	103.73	17.1	103.97	104.00	-2.1	33,810	-0.01%
2023/07/10	32	105.09	7	105.57	104.50	25	33,576	0.07%
2023/07/07	14.4	107.34	17.3	107.88	108.00	-2.9	33,543	-0.01%
2023/07/06	35.2	106.30	18.3	106.53	106.50	16.9	33,027	0.05%
2023/07/05	20.9	105.41	37.1	105.51	107.00	-16.2	32,746	-0.05%
2023/07/04	83.6	107.82	112.5	105.86	105.50	-28.9	31,898	-0.09%	大賣/
2023/07/03	18	101.49	45.3	101.69	102.50	-27.3	28,846	-0.09%
2023/06/30	17.4	91.74	11.8	92.97	93.50	5.6	27,771	0.02%
2023/06/29	36.5	154.51	49	154.66	155.00	-12.6	25,531	-0.05%
2023/06/28	12.4	158.57	17.7	157.62	157.50	-5.3	23,792	-0.02%
2023/06/27	4.1	161.25	12.6	161.57	161.00	-8.5	23,207	-0.04%
2023/06/26	5.1	158.31	3.8	159.70	160.00	1.3	22,956	0.01%
2023/06/21	19.3	159.67	2	158.00	158.00	17.3	22,405	0.08%
2023/06/20	8	163.13	5.4	162.69	162.50	2.6	22,028	0.01%
2023/06/19	18	164.08	13	163.69	162.00	5	21,797	0.02%
2023/06/16	4	164.63	10	165.20	166.00	-6	21,478	-0.03%
2023/06/15	6.1	162.16	2	162.25	162.00	4.1	21,093	0.02%
2023/06/14	7.5	160.57	54.7	161.48	161.50	-47.2	21,133	-0.22%
2023/06/13	11	157.05	22.1	156.82	157.00	-11.1	21,751	-0.05%
2023/06/12	2	155.00	101.5	153.78	155.50	-99.5	23,770	-0.42%	大賣/
2023/06/09	2	154.75	7	154.43	155.00	-5	24,470	-0.02%
2023/06/08	2	155.25	34	153.78	154.00	-32	24,993	-0.13%
2023/06/07	12	151.58	22	151.02	151.00	-10	25,857	-0.04%
2023/06/06	19	151.29	2	151.50	151.50	17	26,019	0.07%
2023/06/05	9	151.17	13	152.15	151.00	-4	26,045	-0.02%
2023/06/02	7.3	152.74	12	152.92	152.50	-4.8	26,017	-0.02%
2023/06/01	10	153.10	1	152.50	153.50	9	26,177	0.03%
2023/05/31	16.2	156.35	0	0.00	153.00	16.2	26,502	0.06%
2023/05/30	0.2	155.50	1.1	155.00	153.50	-1	26,649	0.00%
2023/05/29	1.2	157.33	15.3	156.35	157.00	-14.1	26,666	-0.05%
2023/05/26	0	0.00	11	152.55	152.50	-11	26,727	-0.04%
2023/05/25	17.1	150.68	1	150.00	150.00	16.1	26,905	0.06%
2023/05/24	5	151.90	0	0.00	151.50	5	27,177	0.02%
2023/05/23	2.2	151.53	3	152.17	151.50	-0.9	27,736	0.00%
2023/05/22	0	0.00	3.6	153.36	153.50	-3.6	27,619	-0.01%
2023/05/19	2.2	150.77	0	0.00	150.50	2.2	27,430	0.01%
2023/05/18	3	151.17	0	0.00	151.00	3	27,342	0.01%
2023/05/17	6.1	151.18	12	151.63	151.00	-5.9	27,418	-0.02%
2023/05/16	0.1	151.25	0	0.00	151.00	0.1	27,540	0.00%
2023/05/15	1.1	151.59	7.8	151.60	152.50	-6.7	27,598	-0.02%
2023/05/12	1	152.50	1	152.50	152.50	0	27,656	0.00%
2023/05/11	7.2	151.50	0	0.00	151.00	7.2	27,729	0.03%
2023/05/10	16.1	154.56	7.1	153.85	155.00	9	27,613	0.03%
2023/05/09	12	151.00	4	151.38	151.00	8	27,411	0.03%
2023/05/08	14.2	151.27	14.3	150.25	151.00	-0.1	27,731	0.00%
2023/05/05	6	151.50	7	151.50	151.50	-1	28,099	0.00%
2023/05/04	9	151.56	5.2	151.12	150.50	3.8	28,367	0.01%
2023/05/03	33.2	151.10	15	152.17	150.00	18.2	28,270	0.06%
2023/05/02	28.5	156.01	1	156.50	155.50	27.5	27,680	0.10%
2023/04/28	29	161.52	6	161.83	161.50	23	27,264	0.08%
2023/04/27	10.2	159.22	1	159.00	159.00	9.2	27,278	0.03%
2023/04/26	11.4	160.20	5	160.50	160.00	6.4	27,299	0.02%
2023/04/25	1	162.00	15.2	165.21	162.00	-14.2	27,227	-0.05%
2023/04/24	0.1	165.50	1.6	165.18	165.00	-1.4	27,297	-0.01%
2023/04/21	9.1	166.39	1	167.00	166.00	8.1	27,427	0.03%
2023/04/20	2	170.75	7.2	170.56	170.50	-5.2	27,297	-0.02%
2023/04/19	3.2	169.25	4	168.63	168.00	-0.8	27,522	0.00%
2023/04/18	11	172.05	24	173.04	170.00	-13	27,398	-0.05%
2023/04/17	26	172.67	12.1	173.09	174.50	13.9	27,159	0.05%
2023/04/14	14	168.82	14.1	169.46	170.00	-0.1	26,921	0.00%
2023/04/13	10	166.00	2	166.50	166.50	8	26,615	0.03%
2023/04/12	15.1	166.67	2.3	166.55	166.50	12.7	26,726	0.05%
2023/04/11	1.2	164.08	11	165.00	164.50	-9.8	26,529	-0.04%
2023/04/10	13	164.77	7	164.00	163.50	6	26,684	0.02%
2023/04/07	3.1	160.94	7	162.07	163.50	-3.9	26,603	-0.01%
2023/04/06	9	158.50	0	0.00	158.00	9	26,571	0.03%
2023/03/31	5	158.70	0	0.00	158.50	5	26,943	0.02%
2023/03/30	1.1	159.95	1	159.00	158.00	0.1	27,792	0.00%
2023/03/29	9	159.67	1	159.51	158.50	8	28,237	0.03%
2023/03/28	3	161.00	2	160.50	160.50	1	28,697	0.00%
2023/03/27	2	160.50	0	0.00	161.00	2	29,204	0.01%
2023/03/24	1	160.00	0.4	160.50	160.50	0.6	30,143	0.00%
2023/03/23	9	158.78	3	159.50	159.50	6	30,253	0.02%
2023/03/22	3	161.50	14	162.00	161.50	-11	30,188	-0.04%
2023/03/21	8	161.25	1.1	160.59	160.50	6.9	30,206	0.02%
2023/03/20	31	163.52	3	162.52	162.00	28	30,099	0.09%
2023/03/17	23.2	161.09	5	161.10	162.00	18.2	29,846	0.06%
2023/03/16	59.3	162.89	3	163.67	159.50	56.3	29,571	0.19%
2023/03/15	59.5	174.92	38.2	173.53	167.00	21.3	28,621	0.07%
2023/03/14	4	167.75	21	168.79	171.00	-17	26,668	-0.06%
2023/03/13	2	168.25	8	168.88	170.50	-6	25,971	-0.02%
2023/03/10	32.1	167.51	27	166.02	165.00	5.1	25,495	0.02%
2023/03/09	0	0.00	14	164.46	164.50	-14	24,452	-0.06%
2023/03/08	2.1	162.46	1	164.00	161.00	1.1	24,366	0.00%
2023/03/07	2	165.50	7	164.50	166.00	-5	24,298	-0.02%
2023/03/06	5	164.00	2	163.75	164.50	3	24,396	0.01%
2023/03/03	25	160.92	12.5	159.08	163.00	12.5	24,567	0.05%
2023/03/02	2	159.25	7.1	160.20	160.50	-5.1	24,620	-0.02%
2023/03/01	3	155.33	1	156.00	156.00	2	24,421	0.01%
2023/02/24	5	157.80	3	157.00	157.00	2	24,337	0.01%
2023/02/23	3	157.83	25.9	156.90	158.00	-22.9	24,160	-0.09%
2023/02/22	14	154.93	0	0.00	152.50	14	23,941	0.06%
2023/02/21	2	154.50	21.1	153.22	155.00	-19.1	23,692	-0.08%
2023/02/20	6	146.33	2.8	147.00	147.00	3.2	23,485	0.01%
2023/02/17	2.1	146.00	1	146.00	146.00	1.1	23,860	0.00%
2023/02/16	2	146.25	3	147.33	148.00	-1	24,474	0.00%
2023/02/15	11.1	146.37	2	148.50	146.50	9.1	25,323	0.04%
2023/02/14	1.2	148.75	7	148.07	149.00	-5.8	25,695	-0.02%
2023/02/13	3.2	143.02	8.2	143.12	143.50	-5.1	25,862	-0.02%
2023/02/10	7.1	147.08	1	147.00	147.00	6.1	26,416	0.02%
2023/02/09	3	150.33	0	0.00	150.00	3	26,872	0.01%
2023/02/08	0	0.00	0.7	151.50	151.50	-0.7	27,255	0.00%
2023/02/06	19.1	151.53	7.4	152.62	151.00	11.7	28,290	0.04%
2023/02/03	13.4	158.09	7.1	157.44	157.00	6.4	28,298	0.02%
2023/02/02	2	155.25	4.1	155.12	156.00	-2.1	28,433	-0.01%
2023/02/01	3	152.00	3	152.00	152.00	0	28,501	0.00%
2023/01/31	1	152.00	0	0.00	152.00	1	28,789	0.00%
2023/01/30	3.3	150.70	2	152.25	150.50	1.3	29,351	0.00%
2023/01/17	2.2	152.59	4.4	153.86	152.50	-2.2	29,516	-0.01%
2023/01/16	10.1	150.45	4	149.88	151.50	6.1	29,949	0.02%
2023/01/13	3	153.67	1	152.50	152.50	2	30,224	0.01%
2023/01/12	35.1	156.24	34	152.85	152.50	1.1	31,040	0.00%
2023/01/11	3	158.33	2.2	158.09	156.50	0.8	31,456	0.00%
2023/01/10	0	0.00	0	156.00	155.50	0	31,952	0.00%
2023/01/09	10	155.30	5	155.90	155.00	5	33,062	0.02%
2023/01/06	0.2	158.50	0	0.00	159.00	0.2	33,377	0.00%
2023/01/05	1.1	157.00	0	0.00	156.50	1.1	33,744	0.00%
2023/01/04	3.2	157.95	0	0.00	156.00	3.2	34,379	0.01%
2023/01/03	6	161.42	0	0.00	160.00	6	34,692	0.02%
2022/12/30	4	163.25	0	0.00	163.00	4	34,774	0.01%
2022/12/29	2.3	159.50	1	160.00	160.00	1.3	35,206	0.00%
2022/12/28	4	160.13	0.6	159.50	159.00	3.4	35,835	0.01%
2022/12/27	1	163.00	0	0.00	162.50	1	36,335	0.00%
2022/12/26	9	165.06	5	163.10	162.50	4	37,155	0.01%
2022/12/23	12	167.71	8.1	167.38	167.50	3.9	37,680	0.01%
2022/12/22	5	169.80	15.2	169.65	171.50	-10.2	37,869	-0.03%
2022/12/21	6	162.08	13.2	163.97	164.00	-7.2	37,883	-0.02%
2022/12/20	5.1	159.30	0.3	159.17	158.50	4.8	38,220	0.01%
2022/12/19	5.1	161.82	1.2	162.50	162.00	3.9	38,917	0.01%
2022/12/16	9	165.72	52.1	162.89	164.00	-43.1	39,083	-0.11%
2022/12/15	0.1	154.50	13.4	155.85	157.00	-13.3	38,991	-0.03%
2022/12/14	2	152.25	1	152.00	152.00	1	39,638	0.00%
2022/12/13	0	0.00	1.4	156.43	155.00	-1.4	40,008	0.00%
2022/12/12	0	0.00	0.7	154.00	154.50	-0.7	40,766	0.00%
2022/12/09	0	0.00	11.8	154.00	154.50	-11.8	41,625	-0.03%
2022/12/08	4	151.00	2	151.00	151.00	2	42,498	0.00%
2022/12/07	2	152.25	4.1	151.62	151.50	-2.1	44,222	0.00%
2022/12/06	13.4	155.04	11	157.59	152.50	2.4	44,704	0.01%
2022/12/05	9	159.89	4.1	158.52	159.00	4.9	45,493	0.01%
2022/12/02	18.2	159.38	2	160.00	158.50	16.2	45,703	0.04%
2022/12/01	2.4	164.83	6	164.50	162.00	-3.6	46,812	-0.01%
2022/11/30	2	161.50	2	163.00	163.00	0	46,930	0.00%
2022/11/29	10	159.55	7.3	157.22	161.00	2.7	47,245	0.01%
2022/11/28	29	158.09	4	157.75	157.50	25	47,987	0.05%
2022/11/25	5.3	162.21	8	162.38	160.50	-2.7	48,129	-0.01%
2022/11/24	6	159.50	24	157.43	161.00	-18	48,659	-0.04%
2022/11/23	0	0.00	1.9	153.37	153.50	-1.9	48,593	0.00%
2022/11/22	1	149.50	7.5	149.56	150.50	-6.5	48,960	-0.01%
2022/11/21	10.1	147.65	0	0.00	147.50	10.1	49,966	0.02%
2022/11/18	2.1	152.51	1.5	150.50	150.50	0.5	50,925	0.00%
2022/11/17	13.3	154.65	3.9	154.52	154.00	9.4	52,546	0.02%
2022/11/16	7	154.93	0.1	155.50	154.50	6.9	53,035	0.01%
2022/11/15	7	154.64	6.4	153.79	155.00	0.6	54,115	0.00%
2022/11/14	12	153.17	16.3	154.45	155.50	-4.3	55,197	-0.01%
2022/11/11	6.8	151.82	5.4	152.78	150.00	1.4	56,578	0.00%
2022/11/10	11.1	150.63	8.2	150.73	151.00	2.9	57,418	0.01%
2022/11/09	7.1	148.20	10.4	148.43	148.50	-3.3	58,833	-0.01%
2022/11/08	20.4	149.44	19.4	148.32	147.50	1.1	59,257	0.00%
2022/11/07	8.4	142.43	10	143.40	143.50	-1.6	59,292	0.00%
2022/11/04	8	137.63	20.1	137.45	139.00	-12.1	59,938	-0.02%
2022/11/03	2.1	133.54	1	135.00	135.00	1.1	60,344	0.00%
2022/11/02	7	139.43	5	139.10	137.00	2	61,818	0.00%
2022/11/01	10.1	137.69	22	136.30	135.00	-12	62,196	-0.02%
2022/10/31	10.1	136.68	8.3	136.14	137.50	1.8	62,743	0.00%
2022/10/28	6.5	138.11	3	137.50	137.50	3.5	62,905	0.01%
2022/10/27	1	139.00	18.1	140.70	142.50	-17.1	63,650	-0.03%
2022/10/26	12	135.71	1	136.50	139.00	11	64,661	0.02%
2022/10/25	0	0.00	37	139.81	139.00	-37	65,425	-0.06%
2022/10/24	7	138.64	5	139.70	137.50	2	66,456	0.00%
2022/10/21	2.2	136.86	4	136.50	135.50	-1.8	67,585	0.00%
2022/10/20	30.8	135.14	10	134.25	137.00	20.8	67,859	0.03%
2022/10/19	2.2	143.91	15.1	144.24	144.00	-12.9	68,054	-0.02%
2022/10/18	9	141.72	13.4	142.99	141.00	-4.4	68,950	-0.01%
2022/10/17	36.4	139.02	23.2	139.46	140.00	13.2	69,802	0.02%
2022/10/14	16	149.06	15.4	151.16	152.50	0.6	70,879	0.00%
2022/10/13	2.2	145.86	6.5	146.27	144.50	-4.3	71,431	-0.01%
2022/10/12	14.2	150.39	18.1	148.14	147.00	-3.9	73,758	-0.01%
2022/10/11	8	155.13	10.4	154.88	156.00	-2.4	74,873	0.00%
2022/10/07	6	155.42	6	155.58	155.50	0	76,526	0.00%
2022/10/06	7.3	151.67	5.1	153.12	155.50	2.3	79,300	0.00%
2022/10/05	4.1	155.35	9.2	156.13	155.50	-5.1	80,642	-0.01%
2022/10/04	10.2	151.14	7.8	153.19	150.50	2.4	82,828	0.00%
2022/10/03	15	150.32	6.6	150.38	149.50	8.5	84,746	0.01%
2022/09/30	11	140.32	11	141.82	146.00	0	89,404	0.00%
2022/09/29	1	146.00	3.1	149.35	144.00	-2.1	92,868	0.00%
2022/09/28	15.5	147.34	38.4	144.68	144.00	-23	95,013	-0.02%
2022/09/27	6	151.58	12.5	151.43	153.50	-6.5	96,326	-0.01%
2022/09/26	18	148.95	18.4	148.39	145.50	-0.5	98,920	0.00%
2022/09/23	6	159.08	8.7	158.89	158.00	-2.7	101,954	0.00%
2022/09/22	12.3	158.57	10.2	159.82	156.00	2.1	103,290	0.00%
2022/09/21	10.2	168.42	17.4	169.00	166.50	-7.2	105,540	-0.01%
2022/09/20	13.2	171.53	12.8	170.56	172.50	0.4	106,936	0.00%
2022/09/19	52.6	176.45	33.4	180.48	169.00	19.2	109,423	0.02%
2022/09/06	136	80.96	41.3	80.76	80.80	94.7	109,750	0.09%	大買/
2022/09/05	40.1	80.10	52.6	79.85	80.00	-12.5	110,450	-0.01%
2022/09/02	62.2	82.83	61.4	81.62	79.70	0.8	111,134	0.00%
2022/09/01	27.4	86.89	24	86.80	86.20	3.4	110,104	0.00%
2022/08/31	23	87.24	25	87.46	88.30	-2	111,154	0.00%
2022/08/30	14.3	88.22	19	88.22	88.00	-4.7	110,653	0.00%
2022/08/29	48.5	88.01	39	87.62	87.90	9.5	110,637	0.01%
2022/08/26	20	94.31	21	94.00	93.50	-1	110,403	0.00%
2022/08/25	26	93.40	12	93.23	93.20	14	110,452	0.01%
2022/08/24	23.4	93.54	17	94.31	92.10	6.4	110,843	0.01%
2022/08/23	6.1	95.41	1	95.40	95.10	5.1	111,196	0.00%
2022/08/22	31.2	95.42	13	95.55	95.00	18.2	111,536	0.02%
2022/08/19	6	98.25	15	98.39	98.00	-9	111,307	-0.01%
2022/08/18	16.1	98.09	12	98.32	97.80	4.1	111,482	0.00%
2022/08/17	20.3	98.88	31.2	98.96	98.30	-10.9	111,900	-0.01%
2022/08/16	20.7	98.19	26	97.77	97.10	-5.3	112,179	0.00%
2022/08/15	74.2	100.02	129.2	100.81	99.50	-55	113,986	-0.05%	大賣/
2022/08/12	33	103.98	27.1	103.82	104.00	5.9	113,201	0.01%
2022/08/11	15.1	104.26	21	104.00	103.00	-6	114,580	-0.01%
2022/08/10	37.2	103.72	65	104.07	103.00	-27.8	113,853	-0.02%
2022/08/09	49	103.83	26.3	103.52	105.00	22.7	113,610	0.02%
2022/08/08	79	99.89	12.1	100.47	101.00	66.9	113,561	0.06%
2022/08/05	35.1	97.97	119.1	97.27	99.20	-84	112,786	-0.07%	大賣/
2022/08/04	17	93.12	16.5	93.36	94.00	0.5	112,735	0.00%
2022/08/03	7	93.13	29	93.08	93.20	-22	113,100	-0.02%
2022/08/02	91.7	93.22	8	93.65	93.30	83.7	114,082	0.07%
2022/08/01	13	95.54	8	96.24	96.60	5	114,967	0.00%
2022/07/29	31	95.80	133.1	95.38	95.50	-102.1	116,058	-0.09%	大賣/鉅額交易
2022/07/28	63	92.53	23	92.48	92.00	40	116,037	0.03%
2022/07/27	1	93.00	25.1	93.40	94.00	-24.1	116,797	-0.02%
2022/07/26	20.1	91.70	30	91.95	91.70	-9.9	116,958	-0.01%
2022/07/25	64	91.85	10	91.77	92.10	54	117,984	0.05%
2022/07/22	28	94.34	31	94.38	94.20	-3	117,754	0.00%
2022/07/21	11	92.32	30.2	92.34	93.00	-19.2	117,727	-0.02%
2022/07/20	20.2	91.14	22	90.18	89.70	-1.8	116,996	0.00%
2022/07/19	33.4	91.73	13.6	91.73	91.60	19.8	117,778	0.02%
2022/07/18	5	89.70	13	89.55	89.30	-8	117,285	-0.01%
2022/07/15	26	90.07	16	89.50	89.30	10	117,712	0.01%
2022/07/14	19.1	89.51	68	89.86	90.60	-48.9	118,086	-0.04%
2022/07/13	32	88.85	45.3	88.71	87.10	-13.3	117,449	-0.01%
2022/07/12	55.4	87.04	27	86.85	86.10	28.4	116,723	0.02%
2022/07/11	32	92.70	21	92.54	92.30	11	115,616	0.01%
2022/07/08	40.2	93.21	74	93.48	92.70	-33.8	115,425	-0.03%
2022/07/07	25	87.22	31.3	88.30	88.40	-6.3	114,229	-0.01%
2022/07/06	23	87.48	14	87.25	85.80	9	113,418	0.01%
2022/07/05	74	84.89	98.4	86.89	87.70	-24.4	112,527	-0.02%
2022/07/04	29	81.07	60.2	81.14	82.50	-31.2	110,875	-0.03%
2022/07/01	63.3	83.13	64.1	82.63	79.80	-0.8	109,978	0.00%
2022/06/30	33.3	86.21	46	85.52	84.60	-12.7	108,135	-0.01%
2022/06/29	134.8	91.89	63	92.77	89.00	71.8	106,524	0.07%	大買/
2022/06/28	136.1	107.52	54.4	107.91	108.50	81.6	101,371	0.08%	大買/
2022/06/27	81	105.39	82.2	107.46	108.50	-1.2	97,932	0.00%
2022/06/24	23	99.61	91.1	98.71	98.70	-68.1	96,001	-0.07%
2022/06/23	39.2	99.19	86	98.94	96.10	-46.8	95,217	-0.05%
2022/06/22	39.5	104.04	22.1	104.48	102.00	17.4	94,380	0.02%
2022/06/21	31.1	111.08	258	109.56	110.00	-226.9	91,420	-0.25%	大賣/鉅額交易
2022/06/20	52.4	112.96	53	111.06	109.50	-0.6	90,332	0.00%
2022/06/17	25.2	119.67	18	119.67	119.50	7.2	88,054	0.01%
2022/06/16	33.6	121.54	10	124.35	119.50	23.6	87,782	0.03%
2022/06/15	17.2	130.08	4	128.63	128.00	13.2	87,290	0.02%
2022/06/14	30.3	129.98	71	130.61	131.50	-40.7	91,019	-0.04%
2022/06/13	68	131.60	26	132.67	130.50	42	98,088	0.04%
2022/06/10	15.2	138.05	4	139.00	139.00	11.2	101,235	0.01%
2022/06/09	29	140.40	29	140.24	140.00	0	103,838	0.00%
2022/06/08	28.5	145.15	44	145.40	145.50	-15.5	105,150	-0.01%
2022/06/07	34.5	143.57	46	144.50	144.50	-11.5	108,405	-0.01%
2022/06/06	38.2	145.99	13	144.19	143.50	25.2	112,216	0.02%
2022/06/02	4	144.25	4	144.75	144.50	0	117,494	0.00%
2022/06/01	42	143.85	14	143.75	144.50	28	122,507	0.02%
2022/05/31	76	144.34	64.1	140.73	140.50	11.9	128,602	0.01%
2022/05/30	13.2	144.98	9.4	144.70	144.00	3.8	130,969	0.00%
2022/05/27	7	144.07	15	143.57	144.50	-8	133,139	-0.01%
2022/05/26	10	143.35	41	142.57	142.00	-31	135,923	-0.02%
2022/05/25	14	143.50	6	142.58	143.00	8	137,580	0.01%
2022/05/24	6	144.92	27.2	143.94	142.00	-21.2	140,648	-0.02%
2022/05/23	18.1	144.94	49.2	143.38	144.00	-31.1	141,672	-0.02%
2022/05/20	55	136.45	63	135.18	135.00	-8	143,505	-0.01%
2022/05/19	55	132.23	31.1	133.49	136.00	23.9	146,445	0.02%
2022/05/18	9	137.83	10	137.75	137.50	-1	147,550	0.00%
2022/05/17	76.3	136.58	80	137.06	135.50	-3.7	148,465	0.00%
2022/05/16	53.3	138.34	37	138.80	137.50	16.3	148,528	0.01%
2022/05/13	8	142.88	12.2	143.21	143.50	-4.2	147,529	0.00%
2022/05/12	25	142.98	11	140.23	139.00	14	148,790	0.01%
2022/05/11	25.2	146.66	9	145.11	144.50	16.2	149,339	0.01%
2022/05/10	18	146.56	23	147.93	149.00	-5	149,834	0.00%
2022/05/09	40.6	150.92	21	148.52	147.00	19.6	149,854	0.01%
2022/05/06	27.1	152.01	34	151.97	154.00	-6.9	151,677	0.00%
2022/05/05	28	152.57	35.8	152.31	152.50	-7.8	151,966	-0.01%
2022/05/04	26	151.50	49.5	151.89	151.50	-23.5	151,229	-0.02%
2022/05/03	37	144.65	37	145.91	146.50	0	151,034	0.00%
2022/04/29	9	143.39	31	144.15	145.00	-22	152,395	-0.01%
2022/04/28	12	140.71	13	141.04	138.00	-1	153,466	0.00%
2022/04/27	15	137.30	9	135.44	140.00	6	153,629	0.00%
2022/04/26	31	140.71	1	139.00	139.00	30	154,336	0.02%
2022/04/25	27.3	141.31	22	140.75	139.50	5.3	154,956	0.00%
2022/04/22	53	145.09	63.2	147.40	147.50	-10.2	154,411	-0.01%
2022/04/21	11.2	147.02	27	146.20	145.50	-15.8	155,375	-0.01%
2022/04/20	9.2	143.50	36	143.68	143.50	-26.8	155,690	-0.02%
2022/04/19	7	141.57	17.2	141.47	141.50	-10.2	156,662	-0.01%
2022/04/18	8	139.00	14	138.93	138.00	-6	157,249	0.00%
2022/04/15	9	139.33	21.1	140.40	141.50	-12.1	158,579	-0.01%
2022/04/14	9	140.33	18.2	140.07	138.00	-9.2	159,052	-0.01%
2022/04/13	28	138.48	25	139.42	140.00	3	159,379	0.00%
2022/04/12	9	133.78	35	133.83	134.50	-26	158,970	-0.02%
2022/04/11	23.6	136.62	47	137.39	136.00	-23.4	158,820	-0.01%
2022/04/08	29	134.67	19	134.97	135.50	10	160,447	0.01%
2022/04/07	40.1	130.09	27	129.87	128.50	13.1	160,256	0.01%
2022/04/06	31.1	134.13	16	133.81	133.50	15.1	160,346	0.01%
2022/04/01	58.1	136.78	39	137.28	138.50	19.1	161,153	0.01%
2022/03/31	44.2	134.73	44	135.08	135.00	0.2	160,612	0.00%
2022/03/30	35.2	135.33	26	135.02	135.00	9.2	160,879	0.01%
2022/03/29	15.2	135.63	79	134.16	135.00	-63.8	160,807	-0.04%
2022/03/28	108.4	131.57	20	132.08	133.00	88.4	160,703	0.06%	大買/
2022/03/25	66.7	134.82	55	134.29	132.50	11.7	160,740	0.01%
2022/03/24	12.2	141.82	21	141.17	140.50	-8.8	159,508	-0.01%
2022/03/23	16	143.53	32	143.20	143.50	-16	159,913	-0.01%
2022/03/22	29.5	143.64	14	142.71	142.50	15.5	160,671	0.01%
2022/03/21	26.6	141.50	53	142.35	144.50	-26.4	161,414	-0.02%
2022/03/18	41	141.67	37.6	141.55	141.00	3.4	162,524	0.00%
2022/03/17	100	144.05	166.2	142.72	146.50	-66.2	161,352	-0.04%	大賣/
2022/03/16	289.6	152.19	308	153.38	143.00	-18.5	159,444	-0.01%	大買/大賣/
2022/03/15	125.2	162.12	53	160.44	158.00	72.2	152,784	0.05%	大買/
2022/03/14	26	163.81	67	164.54	164.50	-41	151,725	-0.03%
2022/03/11	41	158.43	52	157.94	160.00	-11	152,733	-0.01%
2022/03/10	64.1	159.71	45.2	158.45	156.00	18.9	153,533	0.01%
2022/03/09	46.2	153.42	153.4	153.87	156.00	-107.2	153,264	-0.07%	大賣/鉅額交易
2022/03/08	122.1	146.73	63	145.60	147.00	59.1	154,489	0.04%	大買/
2022/03/07	124	154.68	103	154.57	151.00	21	149,636	0.01%	大買/大賣/
2022/03/04	125.4	164.44	128.2	163.48	159.00	-2.8	146,034	0.00%	大買/大賣/
2022/03/03	25	157.24	65.7	158.31	160.50	-40.7	141,629	-0.03%
2022/03/02	27	152.28	38	152.30	151.50	-11	141,292	-0.01%
2022/03/01	18	148.03	64	148.74	150.50	-46	141,164	-0.03%
2022/02/25	41	144.96	40	144.91	143.50	1	138,574	0.00%
2022/02/24	68.3	142.74	139.2	141.49	141.50	-70.9	137,892	-0.05%	大賣/
2022/02/23	31	145.77	45.5	146.36	145.00	-14.5	135,778	-0.01%
2022/02/22	144.1	139.04	227.8	140.59	142.50	-83.7	135,360	-0.06%	大買/大賣/
2022/02/21	56.3	145.33	80.7	145.98	147.00	-24.4	132,479	-0.02%
2022/02/18	153	137.85	112.7	137.88	141.50	40.3	130,913	0.03%	大買/大賣/
2022/02/17	27	135.13	29	135.00	133.50	-2	130,341	0.00%
2022/02/16	12.1	133.83	29.2	134.24	133.50	-17.1	130,324	-0.01%
2022/02/15	15	132.00	62	131.89	132.00	-47	131,615	-0.04%
2022/02/14	84.5	133.35	130.4	132.11	130.00	-45.9	135,142	-0.03%	大賣/
2022/02/11	32.5	133.18	39.2	133.09	131.50	-6.7	135,823	0.00%
2022/02/10	10	130.85	76	130.74	132.00	-66	137,310	-0.05%
2022/02/09	40.1	130.71	26	130.19	129.00	14.1	141,333	0.01%
2022/02/08	98	126.83	87.6	127.96	129.00	10.4	142,570	0.01%
2022/02/07	37.2	120.74	51.2	120.90	124.00	-14	142,448	-0.01%
2022/01/26	104.2	113.30	70.2	112.70	113.00	34	145,182	0.02%	大買/
2022/01/25	45.1	111.93	18	111.50	110.00	27.1	146,927	0.02%
2022/01/24	41	113.66	30	113.47	115.00	11	147,622	0.01%
2022/01/21	89.1	118.14	17	118.59	115.50	72.1	148,843	0.05%
2022/01/20	6.1	122.93	14	123.14	124.00	-7.9	147,911	-0.01%
2022/01/19	53.8	123.41	34.1	123.14	122.50	19.7	148,513	0.01%
2022/01/18	23.1	126.53	15	127.30	127.00	8.1	148,700	0.01%
2022/01/17	35.9	127.89	68.6	127.11	127.00	-32.7	150,741	-0.02%
2022/01/14	19.5	128.69	32	128.36	132.00	-12.5	151,250	-0.01%
2022/01/13	66.2	126.45	95.6	127.21	126.00	-29.4	150,441	-0.02%
2022/01/12	122.2	131.36	102.7	131.86	128.50	19.5	150,664	0.01%	大買/大賣/
2022/01/11	18.5	135.84	22.2	134.95	134.00	-3.7	150,372	0.00%
2022/01/10	94.2	137.41	55	139.35	136.50	39.2	153,323	0.03%
2022/01/07	19.1	141.85	12.2	140.76	140.50	7	153,391	0.00%
2022/01/06	44	143.16	38.1	143.32	143.00	5.9	155,682	0.00%
2022/01/05	26	142.77	27.2	141.88	141.00	-1.2	157,420	0.00%
2022/01/04	24.7	139.41	40.8	139.26	140.50	-16.1	160,365	-0.01%
2022/01/03	70.5	136.56	39.1	136.52	139.50	31.4	161,661	0.02%
2021/12/30	30	142.23	17	142.82	142.50	13	162,803	0.01%
2021/12/29	28	144.70	21	145.55	144.00	7	165,151	0.00%
2021/12/28	44	143.45	54.3	143.75	143.50	-10.3	169,330	-0.01%
2021/12/27	10	139.75	7	139.64	139.50	3	172,634	0.00%
2021/12/24	26.6	140.48	32	139.47	139.00	-5.4	177,210	0.00%
2021/12/23	17	139.56	27	139.13	139.00	-10	177,626	-0.01%
2021/12/22	13	140.77	8	140.50	140.00	5	178,829	0.00%
2021/12/21	17.1	139.45	28	140.14	141.50	-10.9	180,705	-0.01%
2021/12/20	43	140.44	33	141.09	139.00	10	182,485	0.01%
2021/12/17	81	142.09	62.5	142.44	140.50	18.5	184,112	0.01%
2021/12/16	42	140.30	40	140.39	141.00	2	183,615	0.00%
2021/12/15	24	135.69	22	136.41	138.00	2	183,159	0.00%
2021/12/14	71.6	135.42	39.5	135.08	133.00	32.1	183,106	0.02%
2021/12/13	46	140.85	88.1	141.30	140.00	-42.1	181,061	-0.02%
2021/12/10	144.1	141.09	96	141.84	140.00	48.1	182,663	0.03%	大買/
2021/12/09	52.6	144.94	41.3	144.26	146.00	11.3	182,805	0.01%
2021/12/08	55.5	146.13	58.4	146.79	143.50	-2.9	183,955	0.00%
2021/12/07	83.2	143.24	81.2	143.66	144.00	2	183,428	0.00%
2021/12/06	62	139.39	80.9	139.71	141.00	-18.9	181,188	-0.01%
2021/12/03	89.4	134.83	76.2	135.23	133.50	13.2	180,240	0.01%
2021/12/02	112	133.50	361.1	130.66	133.00	-249.1	181,513	-0.14%	大買/大賣/鉅額交易
2021/12/01	21	124.57	19.5	124.76	124.50	1.5	179,276	0.00%
2021/11/30	30	123.22	76	123.55	124.50	-46	181,460	-0.03%
2021/11/29	61	121.16	48.5	121.39	120.00	12.5	182,714	0.01%
2021/11/26	87.6	121.80	84	121.10	118.50	3.6	184,621	0.00%
2021/11/25	32	124.17	64.2	124.48	124.50	-32.2	183,392	-0.02%
2021/11/24	20	119.85	26	119.90	120.00	-6	181,941	0.00%
2021/11/23	22.2	120.47	32.5	120.91	119.50	-10.3	182,953	-0.01%
2021/11/22	27.5	119.37	65	119.69	119.50	-37.5	184,329	-0.02%
2021/11/19	37	118.04	23.5	119.36	117.00	13.5	185,580	0.01%
2021/11/18	58	119.42	95	119.03	119.00	-37	189,398	-0.02%
2021/11/17	88	118.13	71	117.88	117.00	17	192,811	0.01%
2021/11/16	78.5	115.80	81.1	116.13	119.50	-2.6	193,997	0.00%
2021/11/15	46	112.71	86	113.34	112.00	-40	196,466	-0.02%
2021/11/12	80.1	111.57	39	111.90	111.50	41.1	199,268	0.02%
2021/11/11	113.5	115.21	80.4	113.22	109.50	33.1	198,947	0.02%	大買/
2021/11/10	87.5	121.64	74.2	121.90	120.00	13.3	197,060	0.01%
2021/11/09	135.7	122.71	49.5	122.91	122.00	86.2	197,592	0.04%	大買/
2021/11/08	109.7	117.98	94.1	118.71	124.00	15.6	198,679	0.01%	大買/
2021/11/05	72	111.24	104	111.34	114.00	-32	201,236	-0.02%	大賣/
2021/11/04	94.1	112.73	75	114.27	109.50	19.1	204,910	0.01%
2021/11/03	150.2	111.15	114.1	111.20	112.00	36.1	206,410	0.02%	大買/大賣/
2021/11/02	66	105.54	104.3	103.55	105.00	-38.3	209,357	-0.02%	大賣/
2021/11/01	61	101.57	39	101.40	100.50	22	210,903	0.01%
2021/10/29	77.2	97.96	180.2	96.73	99.50	-103	213,497	-0.05%	大賣/鉅額交易
2021/10/28	45	94.41	64.1	94.91	93.20	-19.1	219,262	-0.01%
2021/10/27	43.6	93.22	47	93.97	92.80	-3.4	228,121	0.00%
2021/10/26	52	95.18	22	95.35	95.10	30	239,233	0.01%
2021/10/25	63.9	93.30	144.3	93.36	95.30	-80.4	246,483	-0.03%	大賣/
2021/10/22	60	90.16	58.3	90.36	89.20	1.7	254,186	0.00%
2021/10/21	28	92.35	64.1	92.96	92.20	-36.1	260,530	-0.01%
2021/10/20	61	92.81	30.2	92.94	91.40	30.8	265,268	0.01%
2021/10/19	40	93.02	85	92.97	91.70	-45	272,326	-0.02%
2021/10/18	116.1	88.88	119.8	89.75	92.40	-3.7	280,299	0.00%	大買/大賣/
2021/10/15	63	94.48	13	94.44	93.90	50	286,315	0.02%
2021/10/14	84	95.25	62	95.62	95.30	22	284,975	0.01%
2021/10/13	42.1	94.30	105.6	93.88	92.90	-63.5	281,702	-0.02%	大賣/
2021/10/12	163.3	93.17	132	93.34	90.50	31.3	279,732	0.01%	大買/大賣/
2021/10/08	44.2	101.57	34.4	100.49	100.00	9.8	276,342	0.00%
2021/10/07	52.1	103.27	102.1	103.13	102.50	-50	276,157	-0.02%	大賣/
2021/10/06	79.1	99.29	120.9	99.99	97.80	-41.8	273,216	-0.02%	大賣/
2021/10/05	103.4	100.20	83.2	100.52	103.00	20.2	270,476	0.01%	大買/
2021/10/04	236.5	105.79	162	106.73	102.50	74.5	266,654	0.03%	大買/大賣/
2021/10/01	332.9	116.19	291	116.59	113.50	41.9	262,828	0.02%	大買/大賣/
2021/09/30	74	125.24	26	125.46	126.00	48	258,955	0.02%
2021/09/29	60.2	123.88	31.9	123.46	123.00	28.3	266,397	0.01%
2021/09/28	109.3	126.22	76.2	125.93	125.50	33.1	272,286	0.01%	大買/
2021/09/27	77	135.09	84	134.17	131.50	-7	278,548	0.00%
2021/09/24	55	131.76	84	133.34	134.00	-29	277,910	-0.01%
2021/09/23	19	128.24	22.5	128.03	127.50	-3.5	276,862	0.00%
2021/09/22	28.2	124.98	20.1	124.88	125.00	8.1	278,003	0.00%
2021/09/17	45	127.62	78	126.97	128.00	-33	278,093	-0.01%
2021/09/16	15	124.63	18.1	124.75	124.00	-3.1	278,408	0.00%
2021/09/15	76.6	123.02	85	122.85	124.50	-8.4	279,439	0.00%
2021/09/14	145.1	127.69	59.4	126.67	123.50	85.7	279,133	0.03%	大買/
2021/09/13	89	134.63	37	134.61	132.00	52	278,137	0.02%
2021/09/10	25	129.12	46	131.46	133.50	-21	277,324	-0.01%
2021/09/09	45.2	126.85	25	126.90	126.50	20.2	276,395	0.01%
2021/09/08	33.6	126.36	48	126.06	126.00	-14.4	282,336	-0.01%
2021/09/07	64	125.73	76.1	126.01	128.00	-12.1	296,157	0.00%
2021/09/06	125.4	121.61	278.5	121.48	118.00	-153	300,566	-0.05%	大買/大賣/鉅額交易
2021/09/03	131.4	125.87	101.1	124.94	125.50	30.4	306,502	0.01%	大買/大賣/
2021/09/02	88.3	129.29	57.1	128.04	129.50	31.2	310,347	0.01%
2021/09/01	76.4	130.07	55	131.09	128.50	21.4	315,029	0.01%
2021/08/31	115.1	137.68	25	137.88	136.00	90.1	315,876	0.03%	大買/
2021/08/30	23	141.70	31	141.81	140.00	-8	324,773	0.00%
2021/08/27	36	141.44	38	142.25	141.00	-2	330,529	0.00%
2021/08/26	67.3	141.75	57.3	141.72	142.50	10	337,701	0.00%
2021/08/25	48.3	141.55	112.6	142.62	144.00	-64.3	346,126	-0.02%	大賣/
2021/08/24	115.6	143.57	75.2	142.69	140.00	40.4	351,799	0.01%	大買/
2021/08/23	42.1	143.21	112.1	142.80	144.00	-70	356,981	-0.02%	大賣/
2021/08/20	75	130.80	90.8	131.65	132.50	-15.8	363,044	0.00%
2021/08/19	167.9	133.81	94.2	132.25	128.00	73.8	368,882	0.02%	大買/
2021/08/18	91	128.69	117.4	130.38	136.00	-26.4	373,418	-0.01%	大賣/
2021/08/17	53.3	130.11	73.4	130.27	126.50	-20.1	379,697	-0.01%
2021/08/16	66.4	131.90	40	132.41	130.50	26.4	389,123	0.01%
2021/08/13	169.3	136.84	43.3	135.52	130.50	126	396,226	0.03%	大買/鉅額交易
2021/08/12	66	134.87	77.1	134.71	137.00	-11.1	405,746	0.00%
2021/08/11	226.7	132.82	174	135.12	132.00	52.7	407,695	0.01%	大買/大賣/
2021/08/10	155.3	144.67	70.1	142.76	139.50	85.2	403,656	0.02%	大買/
2021/08/09	105.5	144.25	50	144.21	142.50	55.5	405,351	0.01%	大買/
2021/08/06	110.5	144.48	174.8	145.08	142.00	-64.3	410,188	-0.02%	大買/大賣/
2021/08/05	139.3	139.96	105	141.18	138.50	34.3	410,472	0.01%	大買/大賣/
2021/08/04	49	142.46	79.5	142.91	143.50	-30.5	413,241	-0.01%
2021/08/03	222.1	141.44	155.1	142.01	141.00	67	422,017	0.02%	大買/大賣/
2021/08/02	233.1	132.69	250.2	133.19	141.50	-17	419,806	0.00%	大買/大賣/
2021/07/30	217.6	142.11	171.6	141.49	132.00	46	414,783	0.01%	大買/大賣/
2021/07/29	174.5	140.01	300.1	141.30	144.50	-125.6	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	180.3	125.14	157.5	124.70	131.50	22.8	407,561	0.01%	大買/大賣/
2021/07/27	172.1	129.91	204	129.67	126.50	-31.9	407,672	-0.01%	大買/大賣/
2021/07/26	145.3	147.80	122	147.10	140.50	23.3	408,233	0.01%	大買/大賣/
2021/07/23	129.1	148.98	126.1	151.12	154.00	3.1	407,402	0.00%	大買/大賣/
2021/07/22	212	145.86	105.5	144.45	143.50	106.4	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	338.8	161.94	98.9	158.14	155.00	239.9	404,151	0.06%	大買/鉅額交易
2021/07/20	2	168.00	46	171.52	169.50	-44	400,099	-0.01%
2021/07/19	6	187.50	1	186.00	186.00	5	408,762	0.00%
2021/07/16	21	169.31	5	175.50	178.50	16	420,744	0.00%
2021/07/15	11	157.95	5	163.00	163.00	6	426,675	0.00%
2021/07/14	4	150.50	58	150.73	148.50	-54	431,418	-0.01%
2021/07/13	4	165.00	126	166.19	165.00	-122	436,403	-0.03%	大賣/鉅額交易
2021/07/12	3.2	194.25	88	180.66	183.00	-84.8	440,608	-0.02%
2021/07/09	6	192.33	6	192.83	187.00	0	444,332	0.00%
2021/07/08	15	192.57	52	192.19	207.50	-37	453,132	-0.01%
2021/07/07	6.2	209.58	93.6	212.11	202.00	-87.4	458,714	-0.02%
2021/07/06	386.1	224.63	317.4	224.52	224.00	68.7	463,239	0.01%	大買/大賣/
2021/07/05	194.5	210.02	216.3	209.66	217.00	-21.7	460,933	0.00%	大買/大賣/
2021/07/02	366.2	210.36	174	208.03	206.50	192.3	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	132.9	205.53	100.2	208.44	213.00	32.7	454,472	0.01%	大買/
2021/06/30	111.6	189.73	104.2	190.34	197.00	7.4	460,040	0.00%	大買/大賣/
2021/06/29	243.4	179.70	103.2	178.68	179.50	140.2	463,620	0.03%	大買/大賣/鉅額交易
2021/06/28	63.3	169.17	31.5	172.05	176.00	31.8	466,807	0.01%
2021/06/25	71.2	156.07	151.4	154.95	160.00	-80.2	467,678	-0.02%	大賣/
2021/06/24	69.1	145.48	83.9	147.10	152.00	-14.8	469,148	0.00%
2021/06/23	95.2	142.09	103.3	144.59	138.50	-8.1	470,103	0.00%	大賣/
2021/06/22	116.7	156.70	185.1	156.51	153.50	-68.5	472,134	-0.01%	大買/大賣/
2021/06/21	183.4	145.54	99.6	146.51	152.00	83.8	474,523	0.02%	大買/
2021/06/18	137.1	139.69	148	136.54	140.00	-10.9	481,844	0.00%	大買/大賣/
2021/06/17	193.1	134.10	84	132.01	136.50	109.1	486,053	0.02%	大買/鉅額交易
2021/06/16	477.4	141.22	632.8	139.23	133.50	-155.4	482,407	-0.03%	大買/大賣/鉅額交易
2021/06/15	317.2	128.83	245	134.90	136.00	72.2	469,049	0.02%	大買/大賣/
2021/06/11	318	122.14	133	120.54	124.00	185	462,202	0.04%	大買/大賣/鉅額交易
2021/06/10	82.4	112.14	80.4	112.85	113.50	2	455,798	0.00%
2021/06/09	204.6	117.27	113.3	117.95	116.00	91.4	452,231	0.02%	大買/大賣/
2021/06/08	86	113.67	98.3	114.58	115.50	-12.3	447,647	0.00%
2021/06/07	174	110.84	230.1	112.02	110.50	-56.1	445,887	-0.01%	大買/大賣/
2021/06/04	246	119.14	119.2	118.63	116.50	126.8	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	110.4	116.16	141.5	116.12	119.00	-31.1	432,526	-0.01%	大買/大賣/
2021/06/02	190.3	111.94	138	112.06	110.50	52.3	425,638	0.01%	大買/大賣/
2021/06/01	118.1	103.42	172.7	103.82	108.00	-54.6	416,036	-0.01%	大買/大賣/
2021/05/31	199.5	101.60	1,028.5	101.46	98.60	-829	408,878	-0.20%	大買/大賣/鉅額交易
2021/05/28	136	91.25	640.1	95.17	96.40	-504.1	400,305	-0.13%	大買/大賣/鉅額交易
2021/05/27	159	87.78	120	88.13	87.70	39	393,426	0.01%	大買/大賣/
2021/05/26	128	84.80	202.6	84.64	85.60	-74.6	387,304	-0.02%	大買/大賣/
2021/05/25	182.6	83.77	107	83.87	82.40	75.6	379,915	0.02%	大買/大賣/
2021/05/24	225	87.92	276	87.27	86.40	-51	373,220	-0.01%	大買/大賣/
2021/05/21	96.6	82.82	157.5	82.39	84.70	-60.9	366,431	-0.02%	大賣/
2021/05/20	290.2	78.61	333	78.30	77.00	-42.8	363,426	-0.01%	大買/大賣/
2021/05/19	145.6	74.61	121.5	74.30	76.30	24.1	353,990	0.01%	大買/大賣/
2021/05/18	231	67.97	65	68.21	69.40	166	354,300	0.05%	大買/鉅額交易
2021/05/17	101.1	66.24	223	65.50	63.10	-122	355,083	-0.03%	大買/大賣/鉅額交易
2021/05/14	225.6	73.05	299	71.67	70.10	-73.4	348,929	-0.02%	大買/大賣/
2021/05/13	190.4	78.84	114	78.24	77.50	76.4	341,630	0.02%	大買/大賣/
2021/05/12	325.3	89.45	56	90.10	86.10	269.3	339,909	0.08%	大買/鉅額交易
2021/05/11	1,420	95.21	182.2	95.92	95.60	1,237.8	338,553	0.37%	大買/大賣/鉅額交易
2021/05/10	98.3	91.79	162.3	91.75	93.50	-63.9	328,422	-0.02%	大賣/
2021/05/07	71	82.59	154.2	83.29	85.00	-83.2	325,581	-0.03%	大賣/
2021/05/06	181.1	82.37	122	82.72	81.10	59.1	323,968	0.02%	大買/大賣/
2021/05/05	169	78.75	349	78.30	79.90	-180	320,740	-0.06%	大買/大賣/鉅額交易
2021/05/04	371.2	81.86	200	81.96	78.00	171.2	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	361	84.87	222.2	85.09	86.60	138.8	313,206	0.04%	大買/大賣/鉅額交易
2021/04/29	85.4	76.02	84	76.65	79.00	1.4	311,289	0.00%
2021/04/28	215	78.04	142	78.57	76.80	73	313,044	0.02%	大買/大賣/
2021/04/27	180	78.73	171	78.94	77.50	9	314,226	0.00%	大買/大賣/
2021/04/26	78	74.21	141.2	75.10	76.80	-63.2	312,603	-0.02%	大賣/
2021/04/23	189.7	70.53	193	70.96	69.90	-3.4	315,745	0.00%	大買/大賣/
2021/04/22	272	78.41	200.5	76.86	72.90	71.5	315,593	0.02%	大買/大賣/
2021/04/21	93	72.78	149	73.53	75.90	-56	308,666	-0.02%	大賣/
2021/04/20	142	68.15	121	68.28	69.00	21	309,304	0.01%	大買/大賣/
2021/04/19	122	67.42	81.9	67.11	68.00	40.1	313,097	0.01%	大買/
2021/04/16	92.2	60.33	89.9	61.33	63.30	2.3	312,672	0.00%
2021/04/15	56	59.34	37.7	59.08	59.00	18.3	316,287	0.01%
2021/04/14	246.2	57.89	178.1	58.23	59.90	68.1	324,475	0.02%	大買/大賣/
2021/04/13	144	56.24	90	57.26	56.90	54	323,391	0.02%	大買/
2021/04/12	119	54.65	102.1	54.55	55.00	16.9	325,158	0.01%	大買/大賣/
2021/04/09	127	50.51	181	50.02	50.00	-54	327,887	-0.02%	大買/大賣/
2021/04/08	36	51.51	82	51.97	52.30	-46	328,861	-0.01%
2021/04/07	68	50.23	116	50.18	50.50	-48	330,502	-0.01%	大賣/
2021/04/06	200	48.74	193.7	48.48	49.50	6.3	339,217	0.00%	大買/大賣/
2021/04/01	78	47.53	112.2	47.66	47.90	-34.2	334,420	-0.01%	大賣/
2021/03/31	80	45.64	136.2	45.36	45.50	-56.2	335,169	-0.02%	大賣/
2021/03/30	43	44.10	25.2	44.14	43.80	17.8	332,613	0.01%
2021/03/29	48	44.09	102	43.91	43.80	-54	334,642	-0.02%	大賣/
2021/03/26	61	42.74	96	42.77	43.05	-35	338,151	-0.01%
2021/03/25	50	42.09	71	42.36	41.70	-21	342,399	-0.01%
2021/03/24	68	43.29	109	43.16	43.70	-41	344,151	-0.01%	大賣/
2021/03/23	285	45.57	186	44.26	42.75	99	341,620	0.03%	大買/大賣/
2021/03/22	55	44.87	208	45.47	45.85	-153	335,637	-0.05%	大賣/鉅額交易
2021/03/19	218	41.77	97	42.09	41.70	121	335,053	0.04%	大買/鉅額交易
2021/03/18	8	40.83	189	40.82	41.65	-181	336,025	-0.05%	大賣/鉅額交易
2021/03/17	18	40.07	44	39.99	40.10	-26	338,081	-0.01%
2021/03/16	27	39.84	53.7	39.66	39.60	-26.7	340,095	-0.01%
2021/03/15	51	39.38	116	39.77	40.00	-65	343,638	-0.02%	大賣/
2021/03/12	13	38.98	99.6	38.93	38.80	-86.6	346,068	-0.03%
2021/03/11	55	38.94	87	38.77	38.15	-32	345,247	-0.01%
2021/03/10	37	38.18	42	38.35	38.05	-5	343,580	0.00%
2021/03/09	65	37.69	48	38.06	38.40	17	342,793	0.00%
2021/03/08	45	37.80	16.4	37.71	37.35	28.6	342,626	0.01%
2021/03/05	32	37.39	18	37.65	37.30	14	343,254	0.00%
2021/03/04	44	37.51	26	37.43	37.30	18	344,270	0.01%
2021/03/03	40	36.83	51	37.53	38.05	-11	345,435	0.00%
2021/03/02	86	37.56	135	37.57	36.50	-49	347,418	-0.01%	大賣/
2021/02/26	85	37.23	76.2	37.85	37.95	8.9	346,878	0.00%
2021/02/25	60	37.62	21	37.74	37.65	39	346,065	0.01%
2021/02/24	90.2	37.37	27.2	37.71	36.75	63	346,653	0.02%
2021/02/23	130.2	39.15	125	39.38	38.35	5.1	345,278	0.00%	大買/大賣/
2021/02/22	48	39.24	295.1	39.32	39.40	-247.1	343,575	-0.07%	大賣/鉅額交易
2021/02/19	90	37.00	33	37.46	36.85	57	341,444	0.02%
2021/02/18	172	37.81	158.3	37.99	37.45	13.7	340,564	0.00%	大買/大賣/
2021/02/17	99	35.20	86	35.36	36.70	13	334,836	0.00%
2021/02/05	101	33.81	77	33.79	33.70	24	333,779	0.01%	大買/
2021/02/04	24	33.85	28	33.85	33.95	-4	333,977	0.00%
2021/02/03	84	34.14	183	34.09	33.55	-99	335,365	-0.03%	大賣/
2021/02/02	179	33.48	132.3	33.40	34.10	46.7	334,637	0.01%	大買/大賣/
2021/02/01	89	30.87	203	31.18	31.20	-114	332,819	-0.03%	大賣/鉅額交易
2021/01/29	105	32.06	84	31.70	31.20	21	331,287	0.01%	大買/
2021/01/28	42	32.81	64.3	32.86	33.20	-22.3	329,188	-0.01%
2021/01/27	100	32.57	35	32.78	32.45	65	326,737	0.02%
2021/01/26	108	34.12	96	34.59	33.65	12	324,290	0.00%	大買/
2021/01/25	165.1	36.04	308.5	35.99	35.35	-143.4	321,731	-0.04%	大買/大賣/鉅額交易
2021/01/22	238	34.45	218	33.66	35.00	20	317,020	0.01%	大買/大賣/
2021/01/21	145	32.02	120.6	32.07	32.10	24.4	311,919	0.01%	大買/大賣/
2021/01/20	103.1	31.80	92	30.76	30.45	11.1	307,578	0.00%	大買/
2021/01/19	249.1	33.91	318	33.34	32.00	-68.9	301,961	-0.02%	大買/大賣/
2021/01/18	210	33.50	209	33.08	34.00	1	298,582	0.00%	大買/大賣/
2021/01/15	435.5	34.73	339	34.41	34.25	96.5	291,543	0.03%	大買/大賣/
2021/01/14	235	38.76	87.5	38.67	38.05	147.5	282,872	0.05%	大買/鉅額交易
2021/01/13	254	38.21	194	38.23	37.45	60	277,868	0.02%	大買/大賣/
2021/01/12	339	39.69	186	39.51	38.55	153	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	248.8	42.13	394.7	42.13	42.65	-145.9	263,335	-0.06%	大買/大賣/鉅額交易
2021/01/08	327	39.10	184.8	39.70	40.30	142.2	258,827	0.05%	大買/大賣/鉅額交易
2021/01/07	504.2	38.99	385.9	40.11	38.45	118.3	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	282.6	44.28	198.5	43.95	42.55	84	239,427	0.04%	大買/大賣/
2021/01/05	150.2	44.44	94.3	44.51	45.50	55.9	232,855	0.02%	大買/
2021/01/04	132	43.67	293.3	44.31	44.75	-161.3	225,311	-0.07%	大買/大賣/鉅額交易
2020/12/31	476	39.96	280.6	39.51	40.70	195.5	217,707	0.09%	大買/大賣/鉅額交易
2020/12/30	87	37.76	191	37.44	38.20	-104	211,301	-0.05%	大賣/鉅額交易
2020/12/29	331	38.99	352.3	38.25	38.35	-21.3	206,347	-0.01%	大買/大賣/
2020/12/28	57	35.94	140.8	36.49	36.75	-83.8	193,655	-0.04%	大賣/
2020/12/25	314	32.96	281.4	33.01	33.45	32.6	191,484	0.02%	大買/大賣/
2020/12/24	64	31.04	121	31.17	31.00	-57	186,562	-0.03%	大賣/
2020/12/23	87	30.04	186	29.93	30.70	-99	184,624	-0.05%	大賣/
2020/12/22	214	31.54	132	31.76	30.20	82	182,936	0.04%	大買/大賣/
2020/12/21	164	32.19	121	32.51	32.55	43	178,077	0.02%	大買/大賣/
2020/12/18	129	30.59	162	30.63	30.60	-33	174,642	-0.02%	大買/大賣/
2020/12/17	75	29.59	62	29.47	29.50	13	169,195	0.01%
2020/12/16	83.3	29.43	91.7	29.52	29.65	-8.4	168,328	0.00%
2020/12/15	125.1	29.28	75	29.12	28.65	50.1	165,748	0.03%	大買/
2020/12/14	261	28.70	255.7	29.07	29.45	5.3	161,575	0.00%	大買/大賣/
2020/12/11	179	27.75	82	27.41	27.15	97	159,719	0.06%	大買/
2020/12/10	142	28.73	180	28.62	28.90	-38	156,348	-0.02%	大買/大賣/
2020/12/09	137	28.06	171.1	27.90	28.50	-34.1	157,119	-0.02%	大買/大賣/
2020/12/08	104	26.22	326.2	26.41	26.65	-222.2	154,716	-0.14%	大買/大賣/鉅額交易
2020/12/07	89	24.18	51.2	24.35	24.25	37.8	149,613	0.03%
2020/12/04	44	24.30	57.3	24.31	24.20	-13.3	148,675	-0.01%
2020/12/03	39	24.70	99	24.76	24.75	-60	148,725	-0.04%
2020/12/02	64	24.74	82.3	24.87	24.65	-18.3	150,359	-0.01%
2020/12/01	116	24.18	11.1	24.25	24.30	105	149,880	0.07%	大買/鉅額交易
2020/11/30	139	25.05	252	25.19	24.70	-113	148,944	-0.08%	大買/大賣/鉅額交易
2020/11/27	117	24.67	67	24.86	25.10	50	147,374	0.03%	大買/
2020/11/26	151	24.25	291	24.35	24.65	-140	146,402	-0.10%	大買/大賣/鉅額交易
2020/11/25	262	23.78	297.6	23.90	23.85	-35.6	145,358	-0.02%	大買/大賣/
2020/11/24	287	23.23	53	23.63	23.15	234	142,622	0.16%	大買/鉅額交易
2020/11/23	17	23.18	98.7	23.25	23.45	-81.7	141,379	-0.06%
2020/11/20	27	22.15	66.3	22.47	22.55	-39.3	141,017	-0.03%
2020/11/19	148	22.11	32	21.92	21.95	116	142,743	0.08%	大買/鉅額交易
2020/11/18	147	21.88	159.2	22.06	22.50	-12.2	140,647	-0.01%	大買/大賣/
2020/11/17	3	20.97	68.9	20.88	21.10	-65.9	137,819	-0.05%
2020/11/16	24	20.28	79.5	20.35	20.50	-55.5	138,620	-0.04%
2020/11/13	234	20.26	64	20.14	20.10	170	139,438	0.12%	大買/鉅額交易
2020/11/12	76	19.60	133	19.27	19.50	-57	138,375	-0.04%	大賣/
2020/11/11	208	19.83	20.3	20.04	20.20	187.7	138,779	0.14%	大買/鉅額交易
2020/11/10	106	21.07	634.5	19.70	19.95	-528.5	137,101	-0.39%	大買/大賣/鉅額交易
2020/11/09	90	21.21	162	21.55	21.70	-72	131,851	-0.05%	大賣/
2020/11/06	11	20.02	100	20.07	20.35	-89	128,364	-0.07%
2020/11/05	30	19.96	88	19.85	19.80	-58	127,834	-0.05%
2020/11/04	1	19.20	94.1	19.68	19.80	-93.1	126,762	-0.07%
2020/11/03	13	19.29	18	19.40	19.25	-5	125,533	0.00%
2020/11/02	17	19.32	18	19.35	19.20	-1	124,190	0.00%
2020/10/30	33	19.02	95	18.97	18.90	-62	121,735	-0.05%
2020/10/29	145	18.61	14.3	18.84	18.95	130.7	119,885	0.11%	大買/鉅額交易
2020/10/28	107	19.16	20.2	19.03	18.80	86.8	117,910	0.07%	大買/
2020/10/27	47	19.61	62.1	19.58	19.65	-15.1	115,403	-0.01%
2020/10/26	13	19.78	197.3	19.73	19.80	-184.3	113,934	-0.16%	大賣/鉅額交易
2020/10/23	23	18.59	348	18.57	18.60	-325	109,416	-0.30%	大賣/鉅額交易
2020/10/22	16	17.94	16	17.75	17.90	0	106,951	0.00%
2020/10/21	5.8	17.88	13	17.88	17.85	-7.2	106,336	-0.01%
2020/10/20	16	17.74	18	17.76	17.95	-2	105,733	0.00%
2020/10/19	79	17.88	8.4	17.86	17.85	70.6	104,644	0.07%
2020/10/16	70	17.73	147	17.74	17.65	-77	103,316	-0.07%	大賣/
2020/10/15	5.2	17.25	62	17.43	17.50	-56.8	101,167	-0.06%
2020/10/14	12	17.14	21	17.05	17.15	-9	99,905	-0.01%
2020/10/13	74	16.93	75.5	16.92	17.00	-1.5	98,781	0.00%
2020/10/12	10	16.30	10	16.25	16.30	0	96,201	0.00%
2020/10/08	11	16.63	5	16.52	16.65	6	95,101	0.01%
2020/10/07	0	0.00	85	16.66	16.65	-85	94,341	-0.09%
2020/10/06	170	16.31	8	16.38	16.45	162	93,537	0.17%	大買/鉅額交易
2020/10/05	47	16.19	86	16.28	16.45	-39	92,554	-0.04%
2020/09/30	55	15.90	196	15.54	15.85	-141	90,775	-0.16%	大賣/鉅額交易
2020/09/29	49	15.65	32	15.43	15.45	17	89,783	0.02%
2020/09/28	2	15.55	14.2	15.48	15.55	-12.2	88,723	-0.01%
2020/09/25	227	15.34	141	15.17	15.40	86	88,039	0.10%	大買/大賣/
2020/09/24	113	14.98	1	14.90	14.80	112	85,793	0.13%	大買/鉅額交易
2020/09/23	99	15.18	138	15.10	15.20	-39	83,579	-0.05%	大賣/
2020/09/22	31	15.76	11	15.79	15.80	20	79,654	0.03%
2020/09/21	34	15.76	13	15.85	15.80	21	78,597	0.03%
2020/09/18	45	16.11	0	0.00	16.05	45	77,335	0.06%
2020/09/17	50	16.16	27	16.20	16.10	23	76,254	0.03%
2020/09/16	701	15.99	85	16.02	16.10	616	74,588	0.83%	大買/鉅額交易
2020/09/15	54	16.74	53	16.70	16.90	1	71,108	0.00%
2020/09/14	118	16.84	64.1	17.09	16.50	54	69,318	0.08%	大買/
2020/09/11	46	18.35	668	17.88	17.70	-622	64,199	-0.97%	大賣/鉅額交易
2020/09/10	14	19.03	36.7	19.16	19.05	-22.7	60,379	-0.04%
2020/09/09	8	18.78	62	18.73	19.00	-54	59,235	-0.09%
2020/09/08	37	18.65	26	18.69	18.70	11	57,847	0.02%
2020/09/07	182	19.15	102.8	19.44	18.80	79.2	55,986	0.14%	大買/大賣/
2020/09/04	66	18.75	108	18.28	18.80	-42	52,869	-0.08%	大賣/
2020/09/03	7.2	18.02	155	17.86	18.20	-147.7	51,321	-0.29%	大賣/鉅額交易
2020/09/02	15	17.34	79	17.48	17.60	-64	49,450	-0.13%
2020/09/01	52	17.09	162	17.09	17.20	-110	48,390	-0.23%	大賣/鉅額交易
2020/08/31	124	17.47	127	17.30	17.40	-3	46,838	-0.01%	大買/大賣/
2020/08/28	62	16.42	18	16.46	16.35	44	43,576	0.10%
2020/08/27	75	16.21	59	16.39	16.25	16	42,409	0.04%
2020/08/26	50	16.42	97	16.43	16.45	-47	41,223	-0.11%
2020/08/25	43	15.95	171.5	16.21	16.30	-128.5	39,046	-0.33%	大賣/鉅額交易
2020/08/24	20	15.15	122.9	15.11	15.20	-102.9	34,943	-0.29%	大賣/鉅額交易
2020/08/21	33	15.22	128.6	15.23	15.20	-95.6	34,183	-0.28%	大賣/
2020/08/20	247	15.14	94	15.23	15.00	153	32,488	0.47%	大買/鉅額交易
2020/08/19	87	15.61	98	15.48	15.40	-11	29,075	-0.04%
2020/08/18	247	15.00	97.4	15.01	15.20	149.6	26,709	0.56%	大買/鉅額交易
2020/08/17	7	14.55	112.1	14.65	14.90	-105.1	23,874	-0.44%	大賣/鉅額交易
2020/08/14	36	13.24	354	13.10	13.55	-318	21,723	-1.46%	大賣/鉅額交易
2020/08/13	0	0.00	15	12.53	12.35	-15	19,151	-0.08%
2020/08/12	10	12.15	0	0.00	12.20	10	18,795	0.05%
2020/08/11	13	12.49	3	12.60	12.45	10	18,327	0.05%
2020/08/10	1	12.10	51.1	12.16	12.50	-50.1	16,859	-0.30%
2020/08/07	0	0.00	18	11.41	11.40	-18	15,756	-0.11%
2020/08/06	0	0.00	0.5	11.10	11.15	-0.5	15,304	0.00%
2020/07/31	0	0.00	15	11.15	11.00	-15	15,225	-0.10%
2020/07/30	0	0.00	14	10.95	11.05	-14	15,056	-0.09%
2020/07/27	0	0.00	1	10.95	10.80	-1	15,648	-0.01%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/22	0	0.00	5	10.90	10.95	-5	16,134	-0.03%
2020/07/20	101	10.85	6	10.80	10.80	95	16,096	0.59%	大買/
2020/07/15	0	0.00	2	10.88	10.85	-2	16,399	-0.01%
2020/07/14	0	0.00	9	10.80	10.70	-9	16,443	-0.05%
2020/07/13	9	10.85	0	0.00	10.80	9	16,520	0.05%
2020/07/10	10	10.85	0	0.00	10.75	10	16,836	0.06%
2020/07/09	0	0.00	26	11.10	11.05	-26	16,775	-0.15%
2020/07/08	30	11.10	4	11.10	11.15	26	16,764	0.16%
2020/07/07	0	0.00	30	11.11	11.25	-30	16,658	-0.18%
2020/07/06	22	11.15	11	11.12	11.15	11	16,800	0.07%
2020/07/03	6	11.05	37	11.11	11.15	-31	16,619	-0.19%
2020/07/02	150	10.85	0	0.00	10.80	150	16,356	0.92%	大買/鉅額交易
2020/07/01	3	10.85	1	10.85	10.85	2	16,423	0.01%
2020/06/29	26	10.80	0	0.00	10.75	26	16,612	0.16%
2020/06/23	0	0.00	1	10.75	10.75	-1	16,845	-0.01%
2020/06/22	1	10.80	1	10.75	10.75	0	16,764	0.00%
2020/06/19	32	10.83	0	0.00	10.80	32	16,841	0.19%
2020/06/18	85	10.99	0	0.00	11.00	85	16,660	0.51%
2020/06/17	0	0.00	1	11.20	11.25	-1	16,616	-0.01%
2020/06/16	2	11.05	2	11.13	11.25	0	16,725	0.00%
2020/06/15	1	10.75	0	0.00	10.75	1	16,923	0.01%
2020/06/12	0	0.00	70	10.60	10.85	-70	17,087	-0.41%
2020/06/11	11	10.95	50	11.00	10.95	-39	17,309	-0.23%
2020/06/10	40	11.28	1	11.35	11.25	39	17,420	0.22%
2020/06/09	26	11.35	0	0.00	11.30	26	17,670	0.15%
2020/06/08	31	11.35	0.5	11.35	11.35	30.5	17,874	0.17%
2020/06/05	51	11.50	4	11.39	11.40	47	17,760	0.26%
2020/06/04	0	0.00	0	11.25	11.25	0	17,751	0.00%
2020/06/03	1	11.25	0	0.00	11.30	1	17,902	0.01%
2020/06/02	0	0.00	3	11.20	11.25	-3	17,855	-0.02%
2020/06/01	1	11.25	25	11.25	11.20	-24	18,068	-0.13%
2020/05/29	1	11.00	10	11.05	10.90	-9	17,956	-0.05%
2020/05/28	0	0.00	6	11.13	10.90	-6	17,750	-0.03%
2020/05/27	0	0.00	5	10.90	10.85	-5	17,467	-0.03%
2020/05/26	5	10.90	0.4	10.90	10.95	4.6	17,513	0.03%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	2	11.05	13	11.04	11.00	-11	17,444	-0.06%
2020/05/20	0	0.00	1	10.80	10.75	-1	16,708	-0.01%
2020/05/19	15	10.75	2	10.80	10.70	13	16,592	0.08%
2020/05/18	0	0.00	2	10.65	10.70	-2	16,605	-0.01%
2020/05/14	3	10.45	11	10.40	10.35	-8	16,696	-0.05%
2020/05/13	5	10.55	0	0.00	10.60	5	16,592	0.03%
2020/05/12	5	10.54	0	0.00	10.50	5	16,654	0.03%
2020/05/11	0.6	10.75	11	10.85	10.75	-10.4	16,641	-0.06%
2020/05/08	22	10.57	0	0.00	10.55	22	16,543	0.13%
2020/05/07	10	10.60	100	10.65	10.60	-90	16,552	-0.54%
2020/05/06	20	10.58	56.4	10.56	10.55	-36.4	16,635	-0.22%
2020/05/05	1	10.55	11	10.57	10.65	-10	16,636	-0.06%
2020/04/30	31.1	11.06	26	11.02	11.10	5.1	16,615	0.03%
2020/04/29	3	10.65	1	10.80	10.70	2	16,169	0.01%
2020/04/23	0	10.05	0	0.00	10.05	0	16,292	0.00%
2020/04/22	2	9.73	0	0.00	9.88	2	16,290	0.01%
2020/04/21	20	9.94	19	9.92	9.88	1	16,366	0.01%
2020/04/20	2	10.15	0.2	10.10	10.10	1.8	16,196	0.01%
2020/04/17	3	10.33	14	10.36	10.25	-11	16,085	-0.07%
2020/04/16	3	10.27	16	10.22	10.30	-13	16,326	-0.08%
2020/04/15	10	10.50	18	10.54	10.35	-8	16,298	-0.05%
2020/04/13	1,238	10.16	1	10.15	10.05	1,237	15,991	7.74%	大買/鉅額交易
2020/04/10	3.9	10.22	2	10.15	10.20	1.9	16,231	0.01%
2020/04/09	0	0.00	25	10.15	10.25	-25	16,548	-0.15%
2020/04/08	2	9.45	40	9.43	9.66	-38	16,231	-0.23%
2020/04/07	0	0.00	10	9.28	9.26	-10	16,073	-0.06%
2020/04/06	2	9.00	0	0.00	9.11	2	15,969	0.01%
2020/03/31	105	9.19	1	9.23	9.25	104	15,718	0.66%	大買/鉅額交易
2020/03/30	10	9.16	0	0.00	9.23	10	15,543	0.06%
2020/03/27	35	9.50	21	9.64	9.40	14	15,373	0.09%
2020/03/26	7	9.58	0	0.00	9.67	7	15,138	0.05%
2020/03/25	100	9.71	0	0.00	9.68	100	15,140	0.66%
2020/03/24	0	0.00	10	9.67	9.44	-10	14,981	-0.07%
2020/03/20	115	9.46	0	0.00	9.60	115	14,994	0.77%	大買/鉅額交易
2020/03/19	5	9.10	1.2	9.41	9.20	3.8	14,834	0.03%
2020/03/18	18	9.53	15	9.72	9.50	3	14,626	0.02%
2020/03/17	7	9.55	48	9.42	9.42	-41	14,397	-0.28%
2020/03/16	265	10.15	48	10.00	9.86	217	14,019	1.55%	大買/鉅額交易
2020/03/13	4	10.23	36.8	10.16	10.45	-32.8	13,652	-0.24%
2020/03/12	35	11.19	0	0.00	11.10	35	13,317	0.26%
2020/03/11	0	0.00	10	11.80	11.55	-10	13,052	-0.08%
2020/03/10	20	11.80	70	11.50	11.70	-50	13,299	-0.38%
2020/03/09	10	11.42	0	0.00	11.40	10	12,959	0.08%
2020/03/04	5	11.45	0	0.00	11.55	5	12,447	0.04%
2020/03/02	5	11.42	0	0.00	11.40	5	12,380	0.04%
2020/02/25	1	11.45	0	0.00	11.70	1	12,308	0.01%
2020/02/24	12	11.60	0	0.00	11.55	12	12,302	0.10%
2020/02/17	38	11.55	0	0.00	11.55	38	12,340	0.31%
2020/02/12	12	11.76	2	11.75	11.80	10	12,237	0.08%
2020/02/10	2	11.35	0	0.00	11.50	2	12,262	0.02%
2020/02/07	2	11.70	0	0.00	11.65	2	12,421	0.02%
2020/02/06	0	0.00	10	11.93	11.95	-10	12,973	-0.08%
2020/02/05	0	0.00	5	11.60	11.70	-5	13,176	-0.04%
2020/02/04	0.6	11.65	11	11.60	11.60	-10.4	13,085	-0.08%
2020/02/03	7	11.15	0	0.00	11.45	7	13,083	0.05%
2020/01/30	45	11.99	15	12.05	11.80	30	13,347	0.22%
2020/01/16	1	13.00	0	0.00	13.00	1	13,165	0.01%
2020/01/14	0	0.00	8	13.26	13.20	-8	13,241	-0.06%
2020/01/10	4	13.18	72	13.11	13.15	-68	13,087	-0.52%
2020/01/09	0	0.00	5	12.89	12.85	-5	12,620	-0.04%
2020/01/08	1	12.70	5.3	12.70	12.60	-4.3	12,602	-0.03%
2020/01/06	0	0.00	14	13.12	13.00	-14	12,401	-0.11%
2020/01/03	0	0.00	74.6	12.92	13.00	-74.6	12,096	-0.62%
2020/01/02	0	0.00	3	12.68	12.70	-3	11,649	-0.03%
2019/12/31	0	0.00	9	12.45	12.40	-9	11,463	-0.08%
2019/12/27	5	12.55	1	12.55	12.50	4	11,556	0.03%
2019/12/26	0	0.00	2.1	12.50	12.50	-2.1	11,694	-0.02%
2019/12/25	2	12.50	5	12.45	12.55	-3	11,797	-0.03%
2019/12/24	0	0.00	12.2	12.50	12.50	-12.2	11,905	-0.10%
2019/12/23	0	0.00	14	12.54	12.55	-14	11,986	-0.12%
2019/12/18	0	0.00	56	12.56	12.65	-56	11,984	-0.47%
2019/12/17	0	0.00	3	12.45	12.50	-3	11,735	-0.03%
2019/12/16	0	0.00	6	12.41	12.45	-6	11,701	-0.05%
2019/12/13	0	0.00	6.3	12.40	12.40	-6.3	11,696	-0.05%
2019/12/12	2	12.25	37	12.22	12.25	-35	11,533	-0.30%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/10	6.6	12.25	0	0.00	12.25	6.6	11,682	0.06%
2019/12/09	15	12.20	0	0.00	12.20	15	11,742	0.13%
2019/12/06	8	12.25	17	12.25	12.25	-9	11,693	-0.08%
2019/12/05	23.6	12.34	135	12.33	12.35	-111.4	11,600	-0.96%	大賣/鉅額交易
2019/12/04	0	0.00	15	12.35	12.35	-15	11,313	-0.13%
2019/12/03	0	0.00	0.9	12.40	12.45	-0.9	11,336	-0.01%
2019/12/02	0.3	12.30	5.2	12.35	12.30	-5	11,381	-0.04%
2019/11/29	0	0.00	7	12.55	12.40	-7	11,292	-0.06%
2019/11/28	0	0.00	13.9	12.56	12.55	-13.9	11,148	-0.12%
2019/11/27	10	12.40	2	12.40	12.55	8	11,136	0.07%
2019/11/26	0	0.00	22	12.50	12.50	-22	10,997	-0.20%
2019/11/25	0	0.00	466	12.40	12.35	-466	10,860	-4.29%	大賣/鉅額交易
2019/11/22	0	0.00	0.5	12.40	12.40	-0.5	10,857	0.00%
2019/11/21	1	12.55	15	12.55	12.55	-14.1	10,902	-0.13%
2019/11/20	5	12.40	5	12.30	12.85	0	10,885	0.00%
2019/11/19	0.1	12.50	3	12.53	12.50	-2.9	10,607	-0.03%
2019/11/18	0	0.00	0.1	12.40	12.50	-0.1	10,589	0.00%
2019/11/15	0	0.00	4	12.40	12.45	-4	10,659	-0.04%
2019/11/14	31	12.40	0	0.00	12.35	31	10,800	0.29%
2019/11/13	0	0.00	14	12.60	12.60	-14	10,919	-0.13%
2019/11/11	0	0.00	5	12.80	12.70	-5	11,327	-0.04%
2019/11/08	25	12.75	0	0.00	12.75	25	11,311	0.22%
2019/11/06	100	12.55	0	0.00	12.80	100	11,286	0.89%
2019/11/05	2	12.38	0	0.00	12.65	2	11,154	0.02%
2019/11/04	0	0.00	16	12.75	12.80	-16	10,738	-0.15%
2019/10/31	6	12.45	10	12.45	12.50	-4	11,116	-0.04%
2019/10/30	14	12.54	0	0.00	12.60	14	11,159	0.13%
2019/10/29	23	12.82	20	12.73	12.70	3	10,954	0.03%
2019/10/28	10	13.05	0	0.00	13.05	10	11,109	0.09%
2019/10/25	7	13.24	4.7	13.21	13.20	2.3	11,122	0.02%
2019/10/23	30	13.20	0	0.00	13.20	30	11,233	0.27%
2019/10/18	0	0.00	1	13.05	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	5	13.10	13.10	-5	12,137	-0.04%
2019/10/09	7	12.61	0	0.00	12.70	7	12,238	0.06%
2019/10/03	12	12.77	0	0.00	12.70	12	12,315	0.10%
2019/09/26	10	13.10	0	0.00	13.10	10	12,573	0.08%
2019/09/23	0	0.00	1	13.10	13.15	-1	13,010	-0.01%
2019/09/19	0	0.00	0	13.00	13.10	0	13,148	0.00%
2019/09/17	0	0.00	3	12.95	13.05	-3	13,234	-0.02%
2019/09/16	15	13.00	0	0.00	13.00	15	13,336	0.11%
2019/09/12	0	0.00	11	13.28	13.30	-11	13,412	-0.08%
2019/09/11	0	0.00	4	13.10	13.10	-4	13,369	-0.03%
2019/09/09	0	0.00	1	13.15	13.20	-1	13,185	-0.01%
2019/09/06	0	0.00	2	13.00	13.15	-2	13,126	-0.02%
2019/09/04	0	0.00	10	12.95	12.90	-10	12,923	-0.08%
2019/09/03	4	12.90	0	0.00	12.85	4	12,870	0.03%
2019/09/02	1	12.90	0	0.00	12.85	1	12,927	0.01%
2019/08/30	1	12.65	0	0.00	12.85	1	12,900	0.01%
2019/08/28	2	12.75	0	0.00	12.75	2	12,884	0.02%
2019/08/26	0	0.00	2	12.55	12.55	-2	12,879	-0.02%
2019/08/22	1	12.75	3	12.70	12.70	-2	12,850	-0.02%
2019/08/20	20	12.45	0	0.00	12.50	20	12,885	0.16%
2019/08/19	5	12.50	1	12.45	12.45	4	12,849	0.03%
2019/08/16	14	12.46	0	0.00	12.65	14	12,780	0.11%
2019/08/13	5	13.25	0	0.00	13.10	5	12,140	0.04%
2019/08/12	0	13.35	0	0.00	13.35	0	12,134	0.00%
2019/08/08	0	0.00	14	13.39	13.35	-14	12,163	-0.12%
2019/08/06	1	12.90	1	13.10	13.25	0	12,195	0.00%
2019/08/05	7	13.30	0	0.00	13.40	7	11,987	0.06%
2019/08/02	21	13.53	0	0.00	13.40	21	12,013	0.17%
2019/08/01	80	14.24	5	14.15	14.10	75	11,675	0.64%
2019/07/31	6	14.20	0	0.00	14.40	6	11,636	0.05%
2019/07/30	0	0.00	20.1	14.47	14.25	-20.1	11,591	-0.17%
2019/07/29	7	14.13	50	14.18	14.20	-43	11,589	-0.37%
2019/07/25	0	0.00	18	14.17	14.10	-18	11,566	-0.16%
2019/07/24	15	13.82	0	0.00	13.75	15	11,420	0.13%
2019/07/23	0	0.00	10	14.03	14.00	-10	11,295	-0.09%
2019/07/22	53	14.05	44	14.04	14.15	9	11,146	0.08%
2019/07/19	0	0.00	10.8	13.63	13.65	-10.8	10,570	-0.10%
2019/07/17	10	13.30	0	0.00	13.35	10	10,617	0.09%
2019/07/16	0	0.00	18	13.39	13.45	-18	11,011	-0.16%
2019/07/15	0	0.00	16	13.32	13.35	-16	11,357	-0.14%
2019/07/12	10	13.33	0	0.00	13.25	10	11,481	0.09%
2019/07/11	2	13.40	40	13.50	13.40	-38	11,655	-0.33%
2019/07/10	0	0.00	1	13.45	13.45	-1	11,847	-0.01%
2019/07/09	0	0.00	9.2	13.26	13.40	-9.2	12,327	-0.07%
2019/07/08	22	13.33	7	13.34	13.30	15	12,318	0.12%
2019/07/05	0	0.00	11	13.46	13.55	-11	12,131	-0.09%
2019/07/04	17	13.53	8	13.52	13.50	9	11,989	0.08%
2019/07/03	0	0.00	23	13.37	13.40	-23	11,851	-0.19%
2019/07/02	22	13.25	8	13.24	13.30	14	11,767	0.12%
2019/07/01	0	0.00	11	13.02	13.10	-11	11,539	-0.10%
2019/06/28	30	12.50	0	0.00	12.45	30	11,211	0.27%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/26	0	0.00	7.1	12.62	12.60	-7.1	11,197	-0.06%
2019/06/24	1	12.45	6	12.56	12.50	-5	11,265	-0.04%
2019/06/21	0	0.00	10	12.55	12.45	-10	11,358	-0.09%
2019/06/20	2	12.40	23	12.42	12.50	-21	11,438	-0.18%
2019/06/17	0	11.95	0	0.00	11.95	0	11,266	0.00%
2019/06/13	0	0.00	6	12.08	12.10	-6	11,308	-0.05%
2019/06/12	0	0.00	5	12.00	12.05	-5	11,397	-0.04%
2019/06/05	0.7	12.00	0	0.00	12.00	0.7	11,442	0.01%
2019/06/04	11	11.90	0	0.00	12.00	11	11,425	0.10%
2019/06/03	0	0.00	5	11.95	11.95	-5	11,386	-0.04%
2019/05/30	15	11.87	0	0.00	11.90	15	11,414	0.13%
2019/05/29	0.3	11.95	0	0.00	11.90	0.3	11,482	0.00%
2019/05/28	2	12.00	0	0.00	11.90	2	11,758	0.02%
2019/05/27	1	12.05	0	0.00	12.05	1	11,810	0.01%
2019/05/24	0.3	12.10	0	0.00	12.10	0.3	11,993	0.00%
2019/05/23	4	11.91	0	0.00	11.95	4	12,022	0.03%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	2	12.25	8	12.23	12.25	-6	12,274	-0.05%
2019/05/17	23	12.15	0	0.00	12.05	23	12,242	0.19%
2019/05/14	5	12.40	0	0.00	12.35	5	12,283	0.04%
2019/05/10	10	12.50	0	0.00	12.50	10	12,205	0.08%
2019/05/09	12	12.62	0	0.00	12.60	12	12,018	0.10%
2019/05/08	11	12.70	5	12.95	12.95	6	11,830	0.05%
2019/05/07	3	13.10	0	0.00	13.00	3	11,647	0.03%
2019/05/06	7	13.13	0	0.00	13.05	7	11,436	0.06%
2019/05/03	7	13.66	0.9	13.60	13.70	6.1	10,955	0.06%
2019/05/02	0	0.00	11	13.65	13.75	-11	10,789	-0.10%
2019/04/30	2	13.50	5	13.55	13.55	-3	10,535	-0.03%
2019/04/29	0	0.00	34	13.38	13.40	-34	10,393	-0.33%
2019/04/26	9	13.20	23	13.23	13.30	-14	10,284	-0.14%
2019/04/25	2	13.40	7	13.36	13.40	-5	10,233	-0.05%
2019/04/24	0	0.00	11.1	13.40	13.20	-11.1	10,129	-0.11%
2019/04/23	1	13.10	1	13.40	13.45	0	10,026	0.00%
2019/04/22	13	13.31	29	13.41	13.30	-16	9,816	-0.16%
2019/04/19	7	12.86	74	12.90	12.95	-67	9,401	-0.71%
2019/04/18	0	0.00	8	12.58	12.60	-8	8,979	-0.09%
2019/04/17	0	0.00	26	12.74	12.70	-26	8,847	-0.29%
2019/04/16	0	0.00	20	12.70	12.65	-20	8,641	-0.23%
2019/04/15	0	0.00	150	12.50	12.60	-150	8,450	-1.78%	大賣/鉅額交易
2019/04/12	5	12.20	4	12.20	12.20	1	8,059	0.01%
2019/04/11	0	0.00	22.6	12.17	12.20	-22.6	8,020	-0.28%
2019/04/09	0	0.00	1	12.05	12.05	-1	7,981	-0.01%
2019/03/27	8	11.73	0	0.00	11.70	8	8,052	0.10%
2019/03/26	24	11.86	0	0.00	11.85	24	8,036	0.30%
2019/03/22	1	12.25	85	12.20	12.25	-84	8,072	-1.04%
2019/03/21	0	0.00	1	12.20	12.15	-1	8,141	-0.01%
2019/03/19	0	0.00	12	12.15	12.15	-12	8,523	-0.14%
2019/03/18	10	12.10	57	12.10	12.15	-47	8,704	-0.54%
2019/03/15	0	0.00	5	12.20	12.20	-5	8,818	-0.06%
2019/03/14	5	12.05	0	0.00	12.05	5	8,766	0.06%
2019/03/12	0	0.00	16	12.30	12.30	-16	9,116	-0.18%
2019/03/07	0	0.00	0.3	12.15	12.15	-0.3	11,056	0.00%
2019/03/06	0	0.00	0.1	12.25	12.25	-0.1	11,288	0.00%
2019/03/04	15	12.42	1	12.45	12.40	14	11,900	0.12%
2019/02/27	51	12.50	5.3	12.49	12.45	45.8	11,874	0.39%
2019/02/26	50	12.45	2.5	12.53	12.50	47.5	11,688	0.41%
2019/02/25	0	0.00	10	12.35	12.25	-10	11,552	-0.09%
2019/02/21	0	0.00	9.1	12.18	12.25	-9.1	11,478	-0.08%
2019/02/19	5	11.90	1	11.90	11.90	4	11,208	0.04%
2019/02/15	0	0.00	2	11.95	11.85	-2	11,419	-0.02%
2019/02/14	10	11.85	0	0.00	11.90	10	11,375	0.09%
2019/01/28	0	0.00	0.4	12.00	12.05	-0.4	11,411	0.00%
2019/01/25	10	12.00	0	0.00	12.05	10	11,464	0.09%
2019/01/22	0	0.00	4	12.06	12.10	-4	11,772	-0.03%
2019/01/21	1	12.10	7	12.05	12.05	-6	11,868	-0.05%
2019/01/18	2	12.10	2	12.00	12.05	0	11,933	0.00%
2019/01/17	4	12.05	0	0.00	12.00	4	12,116	0.03%
2019/01/15	0	0.00	5	12.00	12.10	-5	12,229	-0.04%
2019/01/14	0	0.00	2	11.90	11.75	-2	12,224	-0.02%
2019/01/09	5	12.05	17	12.07	12.05	-12	12,471	-0.10%
2019/01/04	5	11.60	5	11.70	11.60	0	12,540	0.00%
2018/12/28	3	11.90	0	0.00	11.90	3	12,788	0.02%
2018/12/27	0	0.00	1	12.05	12.00	-1	12,791	-0.01%
2018/12/26	5	11.95	0	0.00	11.80	5	12,780	0.04%
2018/12/25	1	11.75	5	11.90	11.85	-4	12,773	-0.03%
2018/12/24	2	12.15	0	0.00	12.15	2	12,676	0.02%
2018/12/22	27	12.00	0	0.00	12.05	27	12,700	0.21%
2018/12/21	11	12.09	6	12.00	12.05	5	12,750	0.04%
2018/12/20	21	12.37	5	12.20	12.30	16	12,629	0.13%
2018/12/19	1	12.60	0	0.00	12.55	1	12,524	0.01%
2018/12/18	5	12.55	2	12.50	12.50	3	12,435	0.02%
2018/12/17	2	12.90	24	12.80	12.85	-22	12,300	-0.18%
2018/12/13	3	12.47	14	12.26	12.50	-11	12,011	-0.09%
2018/12/12	1	12.05	10	12.05	12.15	-9	11,644	-0.08%
2018/12/11	0	12.05	0	0.00	12.05	0	11,561	0.00%
2018/12/10	16	11.81	1.5	11.83	11.80	14.5	11,391	0.13%
2018/12/07	1	11.95	0	0.00	12.00	1	11,284	0.01%
2018/12/06	42.2	11.90	11	11.90	11.90	31.2	11,273	0.28%
2018/12/05	20.2	12.20	2	12.10	12.20	18.2	11,076	0.16%
2018/12/04	15	12.22	77	12.19	12.25	-62	10,963	-0.57%
2018/12/03	1	12.05	73	12.03	11.95	-72	10,609	-0.68%
2018/11/30	144	11.82	142	11.81	11.65	2	10,062	0.02%	大買/大賣/
2018/11/29	5	12.06	0	0.00	12.00	5	9,059	0.06%
2018/11/28	2	12.15	29	12.04	12.15	-27	8,833	-0.31%
2018/11/27	3.8	11.56	2	11.68	11.75	1.8	8,377	0.02%
2018/11/26	6	11.65	12	11.70	11.65	-6	8,199	-0.07%
2018/11/23	1	11.55	11	11.55	11.45	-10	8,107	-0.12%
2018/11/22	6.1	11.67	67	11.66	11.60	-60.9	8,228	-0.74%
2018/11/21	0	0.00	15	11.64	11.70	-15	8,322	-0.18%
2018/11/20	0.1	11.65	0	0.00	11.65	0.1	8,193	0.00%
2018/11/19	12	11.70	13	11.70	11.70	-1	8,201	-0.01%
2018/11/16	20	11.65	0	0.00	11.70	20	8,206	0.24%
2018/11/15	0	0.00	1.1	11.70	11.70	-1.1	8,162	-0.01%
2018/11/14	0	0.00	8	11.50	11.70	-8	8,118	-0.10%
2018/11/13	0	0.00	1	11.40	11.40	-1	8,000	-0.01%
2018/11/12	8	11.35	68	11.44	11.35	-60	8,004	-0.75%
2018/11/09	101	11.32	8.6	11.27	11.25	92.4	8,074	1.14%	大買/
2018/11/08	0	0.00	67	11.45	11.40	-67	8,073	-0.83%
2018/11/07	1	11.30	8	11.35	11.30	-7	8,044	-0.09%
2018/11/06	16	11.36	0	0.00	11.30	16	8,073	0.20%
2018/11/05	72	11.36	60	11.45	11.40	12	8,110	0.15%
2018/11/02	72	11.35	0	0.00	11.35	72	8,002	0.90%
2018/11/01	23	11.29	0	0.00	11.25	23	8,056	0.29%
2018/10/31	1	11.45	6	11.46	11.40	-5	8,066	-0.06%
2018/10/29	6	11.11	30	11.25	11.15	-24	8,089	-0.30%
2018/10/26	7	11.33	2	11.50	11.30	5	8,110	0.06%
2018/10/25	12	11.46	30	11.50	11.40	-18	8,166	-0.22%
2018/10/24	6	11.81	0	0.00	11.85	6	8,005	0.07%
2018/10/23	5	11.95	0	0.00	11.85	5	8,012	0.06%
2018/10/19	6	12.09	0.1	12.35	12.35	6	7,969	0.07%
2018/10/18	11	11.94	23.4	12.22	12.15	-12.4	7,878	-0.16%
2018/10/16	2	11.95	4	11.88	11.75	-2	7,790	-0.03%
2018/10/15	15	11.67	1	11.75	11.75	14	7,789	0.18%
2018/10/12	20	11.72	0	0.00	11.70	20	7,777	0.26%
2018/10/11	84	11.70	1	11.70	11.55	83	7,688	1.08%
2018/10/09	7.4	12.59	1	12.55	12.55	6.4	7,394	0.09%
2018/10/08	0	0.00	10	12.50	12.45	-10	7,373	-0.14%
2018/10/05	4.5	12.51	0.3	12.55	12.45	4.2	7,348	0.06%
2018/10/02	1.1	12.90	0	0.00	12.95	1.1	7,452	0.01%
2018/10/01	1.1	13.05	0.1	13.05	13.05	1.1	7,518	0.01%
2018/09/28	7	12.85	0	0.00	12.80	7	7,596	0.09%
2018/09/27	10	13.00	19	13.04	13.05	-9	7,588	-0.12%
2018/09/26	5	12.90	0	0.00	12.90	5	7,462	0.07%
2018/09/25	8	12.85	0	0.00	12.90	8	7,581	0.11%
2018/09/19	0	0.00	11	12.61	12.70	-11	8,140	-0.14%
2018/09/18	1	12.35	1	12.35	12.25	0	8,238	0.00%
2018/09/17	4	12.25	0.6	12.25	12.25	3.4	8,529	0.04%
2018/09/12	6	12.35	1	12.45	12.20	5	8,844	0.06%
2018/09/11	35	12.26	0	0.00	12.30	35	8,988	0.39%
2018/09/10	6	12.19	4	12.14	12.10	2	9,068	0.02%
2018/09/07	11	12.47	0	0.00	12.35	11	8,996	0.12%
2018/09/06	11	12.62	0.3	12.65	12.60	10.7	8,936	0.12%
2018/09/05	11	12.75	0	0.00	12.70	11	8,928	0.12%
2018/09/03	5	12.90	0	0.00	12.90	5	9,028	0.06%
2018/08/31	0	0.00	0.1	13.05	13.05	-0.1	9,105	0.00%
2018/08/30	20	12.95	0	0.00	12.85	20	9,112	0.22%
2018/08/29	9	13.06	5	12.99	13.00	4	9,103	0.04%
2018/08/28	7	13.50	58	13.50	13.55	-51	8,936	-0.57%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/23	1	13.55	0	0.00	13.55	1	8,969	0.01%
2018/08/21	0	0.00	5	13.45	13.45	-5	9,269	-0.05%
2018/08/20	10	13.00	0	0.00	13.10	10	9,333	0.11%
2018/08/17	60	13.21	0	0.00	13.00	60	9,325	0.64%
2018/08/16	0	0.00	1	13.20	13.30	-1	9,419	-0.01%
2018/08/15	0	0.00	1	13.35	13.30	-1	9,503	-0.01%
2018/08/14	7	13.53	0	0.00	13.50	7	10,051	0.07%
2018/08/13	10	13.55	2	13.50	13.45	8	10,142	0.08%
2018/08/08	2	14.30	0	0.00	14.15	2	10,192	0.02%
2018/08/06	10	14.40	15	14.40	14.40	-5	10,217	-0.05%
2018/08/01	2	14.20	10	14.19	14.15	-8	10,196	-0.08%
2018/07/30	5	13.70	5	13.95	13.75	0	10,216	0.00%
2018/07/27	2	13.75	18	13.66	13.80	-16	10,222	-0.16%
2018/07/26	11	13.51	10	13.55	13.60	1	10,251	0.01%
2018/07/25	1	13.50	0	0.00	13.45	1	10,353	0.01%
2018/07/24	20	13.50	66	13.48	13.55	-46	10,704	-0.43%
2018/07/23	1	13.30	35	13.25	13.30	-34	10,814	-0.31%
2018/07/20	1	13.35	1	13.40	13.40	0	11,007	0.00%
2018/07/19	15	13.40	0	0.00	13.45	15	11,111	0.13%
2018/07/18	29	13.33	1	13.35	13.40	28	11,359	0.25%
2018/07/17	0	0.00	5	13.20	13.20	-5	11,352	-0.04%
2018/07/16	6	13.05	0	0.00	13.00	6	11,369	0.05%
2018/07/13	20	13.10	0	0.00	13.10	20	11,522	0.17%
2018/07/11	9	13.17	0	0.00	13.10	9	11,641	0.08%
2018/07/10	19	12.97	0	0.00	13.00	19	11,645	0.16%
2018/07/09	6	12.85	1	12.85	12.85	5	11,692	0.04%
2018/07/06	19	12.84	2	12.95	12.85	17	11,718	0.15%
2018/07/05	14	13.10	2	12.98	12.90	12	11,719	0.10%
2018/07/04	1	13.20	1	13.10	13.10	0	11,759	0.00%
2018/07/03	2	13.25	0	0.00	13.20	2	11,842	0.02%
2018/07/02	1	13.40	0	0.00	13.35	1	11,812	0.01%
2018/06/29	37	12.95	0	0.00	13.00	37	11,668	0.32%
2018/06/28	32	12.89	29	12.87	12.95	3	11,482	0.03%
2018/06/27	51	13.32	0	0.00	13.05	51	11,368	0.45%
2018/06/26	28	13.44	3	13.30	13.30	25	11,309	0.22%
2018/06/25	21	13.87	4	14.04	13.80	17	11,240	0.15%
2018/06/22	32	14.20	0	0.00	14.10	32	11,204	0.29%
2018/06/21	7	14.26	0	0.00	14.25	7	11,323	0.06%
2018/06/20	2	14.38	0	0.00	14.35	2	11,437	0.02%
2018/06/19	10	14.60	0	0.00	14.55	10	11,403	0.09%
2018/06/15	0	0.00	5	14.75	14.80	-5	11,767	-0.04%
2018/06/13	0	0.00	30	14.90	14.75	-30	12,526	-0.24%
2018/06/12	0	0.00	1	14.90	14.75	-1	12,633	-0.01%
2018/06/11	33	14.70	20	14.75	14.65	13	12,648	0.10%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/07	2	14.90	15	14.95	14.95	-13	12,679	-0.10%
2018/06/06	4	14.95	0	0.00	14.95	4	12,905	0.03%
2018/06/01	3	14.85	1	14.85	14.90	2	13,142	0.02%
2018/05/31	9	14.70	1	14.75	14.85	8	13,396	0.06%
2018/05/30	3	14.83	0	0.00	14.75	3	13,509	0.02%
2018/05/29	12	15.01	0	0.00	15.05	12	13,537	0.09%
2018/05/28	1	15.25	1	15.35	15.35	0	13,735	0.00%
2018/05/24	3	15.30	0	0.00	15.25	3	13,928	0.02%
2018/05/23	1	15.50	1.1	15.30	15.25	-0.1	13,882	0.00%
2018/05/22	0	0.00	29	15.48	15.40	-29	13,950	-0.21%
2018/05/21	1	15.05	0	0.00	15.10	1	13,550	0.01%
2018/05/18	1	14.75	1	14.85	14.90	0	13,621	0.00%
2018/05/17	2	14.70	0	0.00	14.70	2	13,812	0.01%
2018/05/16	0	0.00	1	14.80	14.80	-1	14,026	-0.01%
2018/05/15	1	14.70	0	0.00	14.80	1	14,406	0.01%
2018/05/11	5	14.90	50	15.05	14.95	-45	15,437	-0.29%
2018/05/10	5	15.00	0	0.00	14.95	5	15,718	0.03%
2018/05/08	0	0.00	1	15.10	15.05	-1	15,796	-0.01%
2018/05/07	0	0.00	5	15.00	14.95	-5	15,977	-0.03%
2018/05/04	0	0.00	3	14.95	15.00	-3	15,983	-0.02%
2018/04/30	3	15.05	10	15.08	15.10	-7	16,509	-0.04%
2018/04/27	17	14.21	0	0.00	14.30	17	16,687	0.10%
2018/04/26	4	14.28	0	0.00	14.20	4	17,170	0.02%
2018/04/25	25	14.35	1	14.30	14.30	24	17,237	0.14%
2018/04/24	19	14.62	3	14.75	14.55	16	17,631	0.09%
2018/04/19	11	15.00	31	15.05	14.95	-20	18,319	-0.11%
2018/04/18	31	14.89	0	0.00	14.75	31	18,481	0.17%
2018/04/17	16	14.78	4	14.73	14.70	12	18,938	0.06%
2018/04/13	1	15.05	0	0.00	15.05	1	19,558	0.01%
2018/04/12	10	15.03	0	0.00	15.00	10	20,260	0.05%
2018/04/11	22	15.13	4	15.10	15.05	18	22,728	0.08%
2018/04/10	0	0.00	2	15.10	15.10	-2	24,086	-0.01%
2018/04/09	2	15.20	0	0.00	15.15	2	26,348	0.01%
2018/04/03	5	15.10	0	0.00	15.15	5	28,495	0.02%
2018/04/02	32	15.15	31	15.25	15.20	1	28,675	0.00%
2018/03/31	20	15.15	22	15.15	15.15	-2	28,786	-0.01%
2018/03/30	3	15.10	0	0.00	15.10	3	29,003	0.01%
2018/03/29	50	15.10	0	0.00	15.05	50	29,102	0.17%
2018/03/28	8	15.14	6	15.10	15.10	2	29,124	0.01%
2018/03/27	75	15.35	11	15.30	15.30	64	29,139	0.22%
2018/03/26	49	15.20	1	15.25	15.20	48	29,356	0.16%
2018/03/23	27	15.34	0	0.00	15.40	27	29,609	0.09%
2018/03/22	3	15.87	0	0.00	15.75	3	29,682	0.01%
2018/03/21	1	15.80	12.2	15.92	15.90	-11.2	29,610	-0.04%
2018/03/20	13	16.10	3	16.10	16.15	10	29,294	0.03%
2018/03/19	7	16.09	44	16.17	16.20	-37	29,292	-0.13%
2018/03/16	20	15.55	2	15.60	15.60	18	29,043	0.06%
2018/03/15	2	15.65	2	15.60	15.60	0	29,131	0.00%
2018/03/14	3	15.67	2	15.65	15.70	1	29,378	0.00%
2018/03/13	17	15.74	9.7	15.70	15.70	7.3	29,749	0.02%
2018/03/12	5	15.90	47	15.83	15.85	-42	31,022	-0.14%
2018/03/09	25	15.40	65	15.35	15.45	-40	31,322	-0.13%
2018/03/08	0	0.00	1	15.20	15.10	-1	31,526	0.00%
2018/03/07	10	15.05	0	0.00	15.05	10	32,137	0.03%
2018/03/06	47	15.10	0	0.00	15.05	47	32,372	0.15%
2018/03/05	48	15.30	0	0.00	15.20	48	32,372	0.15%
2018/03/02	7	15.64	0	0.00	15.55	7	32,368	0.02%
2018/03/01	20	15.60	15	15.85	15.90	5	32,670	0.02%
2018/02/27	3	15.53	1	15.70	15.45	2	32,580	0.01%
2018/02/23	13	15.50	0	0.00	15.50	13	32,621	0.04%
2018/02/22	20	15.65	2	15.55	15.60	18	32,912	0.05%
2018/02/21	1	15.60	2	15.65	15.50	-1	32,819	0.00%
2018/02/12	24	15.20	14	15.10	15.10	10	32,807	0.03%
2018/02/09	11	15.12	1	14.95	15.10	10	32,797	0.03%
2018/02/08	22	15.28	0	0.00	15.25	22	32,727	0.07%
2018/02/07	15	15.87	18	15.75	15.50	-3	32,820	-0.01%
2018/02/06	55	15.48	3	15.82	15.30	52	33,097	0.16%
2018/02/05	42	16.25	13	16.38	16.45	29	32,631	0.09%
2018/02/02	36	16.85	10	17.00	16.80	26	32,616	0.08%
2018/02/01	31	17.14	200	17.13	17.15	-169	32,782	-0.52%	大賣/鉅額交易
2018/01/31	0	0.00	11	17.29	17.25	-11	32,975	-0.03%
2018/01/30	10	17.25	0	0.00	17.20	10	33,901	0.03%
2018/01/29	0	0.00	1	17.35	17.50	-1	33,872	0.00%
2018/01/26	0	0.00	1	17.25	17.25	-1	33,972	0.00%
2018/01/25	0	0.00	45	17.35	17.40	-45	34,056	-0.13%
2018/01/24	0	0.00	21	17.52	17.60	-21	34,671	-0.06%
2018/01/23	78.7	17.18	35	17.15	17.15	43.7	34,505	0.13%
2018/01/22	59	17.54	21	17.50	17.50	38	34,772	0.11%
2018/01/19	2	18.00	2	18.05	18.05	0	34,455	0.00%
2018/01/18	0	0.00	24	17.98	18.10	-24	34,640	-0.07%
2018/01/17	11	17.84	6	17.96	18.05	5	34,805	0.01%
2018/01/16	1	17.80	10	17.80	17.80	-9	35,518	-0.03%
2018/01/15	0	0.00	21	18.05	18.05	-21	35,990	-0.06%
2018/01/11	22	18.11	52	18.17	17.85	-30	35,930	-0.08%
2018/01/10	24	17.94	69	17.86	17.75	-45	35,893	-0.13%
2018/01/09	13	18.22	4	18.24	18.20	9	35,609	0.03%
2018/01/08	30	18.33	15	18.43	18.40	15	35,487	0.04%
2018/01/05	30	18.58	60	18.53	18.70	-30	35,212	-0.09%
2018/01/04	22	17.81	23	17.88	18.15	-1	32,858	0.00%
2018/01/03	50	18.05	24	18.11	17.70	26	31,810	0.08%
2018/01/02	55	17.71	110	17.65	17.95	-55	29,691	-0.19%	大賣/