長榮 (2603)-安泰-大發券商分點個股進出

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-大發券商分點個股進出

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-大發券商分點個股進出
安泰-大發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	7	207.50	9	207.72	209.00	-2	49,158	0.00%
2024/05/21	15	208.03	6.7	208.48	208.00	8.3	49,412	0.02%
2024/05/20	13	214.38	7.1	214.57	212.50	5.9	49,147	0.01%
2024/05/17	13	214.69	16	213.28	210.50	-3	48,508	-0.01%
2024/05/16	6.1	212.47	12.4	210.63	217.00	-6.3	47,681	-0.01%
2024/05/15	31	204.82	12	205.50	203.50	19	46,711	0.04%
2024/05/14	23	214.59	88.4	220.89	215.00	-65.4	45,871	-0.14%
2024/05/13	25.4	206.36	7.4	207.10	205.50	17.9	43,337	0.04%
2024/05/10	1	184.00	12.2	190.17	193.50	-11.2	41,355	-0.03%
2024/05/09	3	177.17	5.2	179.50	177.50	-2.2	39,949	-0.01%
2024/05/08	10.1	174.29	2	173.00	172.50	8.1	39,204	0.02%
2024/05/07	1	179.50	0	0.00	178.00	1	38,428	0.00%
2024/05/06	0	0.00	1	180.50	180.50	-1	38,171	0.00%
2024/05/03	0.6	181.17	1	180.00	180.00	-0.4	38,082	0.00%
2024/05/02	9	187.22	7.2	181.83	181.50	1.8	37,955	0.00%
2024/04/30	5	187.30	5.4	188.17	189.50	-0.4	37,605	0.00%
2024/04/29	4	189.25	6.1	191.51	191.50	-2.1	37,284	-0.01%
2024/04/26	17	181.82	22.8	185.57	187.00	-5.8	36,888	-0.02%
2024/04/25	0	0.00	0.3	179.00	181.00	-0.3	36,262	0.00%
2024/04/24	5	177.60	31.5	179.13	180.00	-26.5	36,522	-0.07%
2024/04/23	5	173.00	3	176.17	173.50	2	36,537	0.01%
2024/04/22	8	177.44	70.7	179.36	174.00	-62.7	36,681	-0.17%
2024/04/19	5	173.30	5.4	173.39	172.50	-0.4	36,159	0.00%
2024/04/18	10	169.00	1	168.00	168.00	9	36,032	0.02%
2024/04/17	8	170.50	5	171.50	170.50	3	36,093	0.01%
2024/04/16	3	173.33	6.4	173.47	170.50	-3.4	36,505	-0.01%
2024/04/15	14	175.29	20.3	176.56	178.00	-6.3	37,006	-0.02%
2024/04/12	8.2	174.88	5	176.30	176.50	3.2	37,086	0.01%
2024/04/11	0.2	174.50	8.1	172.63	175.00	-7.9	37,542	-0.02%
2024/04/10	3	170.00	0	0.00	169.00	3	38,445	0.01%
2024/04/09	0	0.00	2.7	169.83	171.00	-2.7	39,073	-0.01%
2024/04/08	0.2	168.00	0	168.00	168.00	0.2	39,673	0.00%
2024/04/03	2	165.75	49	165.45	165.00	-47	39,600	-0.12%
2024/04/02	4.4	164.91	2	165.50	165.50	2.4	39,719	0.01%
2024/04/01	37.7	169.05	2	167.50	167.50	35.7	39,542	0.09%
2024/03/29	4.2	174.33	42	176.25	172.00	-37.8	39,509	-0.10%
2024/03/28	11	174.23	13	176.08	176.00	-2	39,026	-0.01%
2024/03/27	2	174.25	1	176.00	175.50	1	38,886	0.00%
2024/03/26	8.2	171.02	7.2	170.74	171.50	1	39,666	0.00%
2024/03/25	0	0.00	0.8	174.14	173.50	-0.8	40,019	0.00%
2024/03/22	6	171.33	3.1	170.19	170.00	2.9	40,849	0.01%
2024/03/21	8.4	177.10	2	175.00	175.00	6.4	41,611	0.02%
2024/03/20	31.8	182.69	30.3	179.35	176.00	1.5	41,532	0.00%
2024/03/19	15.1	171.71	17	172.26	177.00	-1.9	40,415	0.00%
2024/03/18	29	163.03	2	163.50	164.50	27	39,780	0.07%
2024/03/15	15.3	167.79	135	165.91	166.50	-119.8	40,039	-0.30%	大賣/鉅額交易
2024/03/14	11.2	185.13	19	182.18	183.50	-7.8	38,795	-0.02%
2024/03/13	30	192.60	17	192.41	191.00	13	38,018	0.03%
2024/03/12	16	186.13	13	185.31	187.50	3	37,317	0.01%
2024/03/11	6	180.33	6	180.50	180.00	0	36,896	0.00%
2024/03/08	21	178.60	13.8	181.39	179.50	7.3	36,775	0.02%
2024/03/07	24.2	176.73	0.3	176.03	177.50	23.9	36,257	0.07%
2024/03/06	29	171.43	2	171.50	171.50	27	35,864	0.08%
2024/03/05	9	173.89	13	173.65	173.50	-4	35,697	-0.01%
2024/03/04	0.1	163.50	6.2	166.90	172.00	-6.1	35,258	-0.02%
2024/03/01	2	162.50	2	165.00	165.00	0	34,722	0.00%
2024/02/29	0	0.00	1.1	165.86	165.50	-1.1	34,435	0.00%
2024/02/27	2	160.00	2	161.00	159.50	0	33,938	0.00%
2024/02/26	2.2	158.55	2.1	159.50	160.00	0.1	33,830	0.00%
2024/02/23	3.3	161.20	2	159.00	159.50	1.3	33,829	0.00%
2024/02/22	3	156.67	8.4	159.22	162.50	-5.4	33,543	-0.02%
2024/02/21	1	155.00	10	157.00	155.00	-9	32,882	-0.03%
2024/02/20	2	152.00	24	153.98	153.50	-22	32,583	-0.07%
2024/02/19	2	148.00	4	148.75	149.00	-2	32,553	-0.01%
2024/02/16	7	149.64	12	150.00	148.00	-5	32,785	-0.02%
2024/02/15	15.1	147.97	3.8	148.63	149.00	11.3	33,361	0.03%
2024/02/02	8.5	151.53	2	150.00	150.00	6.5	32,998	0.02%
2024/02/01	0	0.00	5	155.70	157.00	-5	32,542	-0.02%
2024/01/31	3	150.50	0	0.00	150.50	3	32,117	0.01%
2024/01/30	2.2	152.91	2	151.00	151.50	0.2	32,035	0.00%
2024/01/26	3	150.00	7	152.79	151.00	-4	32,157	-0.01%
2024/01/25	5	151.50	0	0.00	151.50	5	32,011	0.02%
2024/01/24	1	154.50	1	156.00	153.50	0	31,874	0.00%
2024/01/22	4	149.50	2	150.50	152.50	2	31,840	0.01%
2024/01/19	3	156.17	4	156.75	155.00	-1	31,526	0.00%
2024/01/18	2.2	152.50	15	153.07	158.00	-12.8	31,319	-0.04%
2024/01/17	0	0.00	0.2	150.00	152.50	-0.2	30,863	0.00%
2024/01/16	4	157.00	2	154.25	153.50	2	30,351	0.01%
2024/01/15	1	157.50	4	159.00	158.50	-3	29,887	-0.01%
2024/01/12	11	155.73	2	155.25	156.50	9	29,552	0.03%
2024/01/11	2	148.50	0	0.00	149.00	2	28,933	0.01%
2024/01/10	3.1	149.10	5	146.80	148.00	-1.9	28,833	-0.01%
2024/01/09	9	151.56	5	151.60	151.50	4	28,159	0.01%
2024/01/08	0	0.00	4.2	161.47	160.50	-4.2	27,201	-0.02%
2024/01/05	2.1	161.48	10	162.00	162.50	-7.9	26,660	-0.03%
2024/01/04	9	162.33	11.2	161.67	161.00	-2.2	26,027	-0.01%
2024/01/03	1.6	154.00	7	153.21	155.00	-5.4	25,080	-0.02%
2024/01/02	2	151.50	2.5	151.60	151.00	-0.5	24,376	0.00%
2023/12/29	1	143.00	4	143.00	143.50	-3	23,571	-0.01%
2023/12/28	8	146.00	0	0.00	143.00	8	23,503	0.03%
2023/12/27	0	0.00	1	147.00	147.00	-1	23,295	0.00%
2023/12/26	0	0.00	4	145.00	146.50	-4	23,118	-0.02%
2023/12/25	9	143.50	7	144.29	142.00	2	22,603	0.01%
2023/12/22	4	151.75	2	153.00	153.00	2	21,338	0.01%
2023/12/21	5	149.90	59	151.69	152.00	-54	20,511	-0.26%
2023/12/20	1	147.00	2.7	145.80	148.00	-1.7	19,284	-0.01%
2023/12/19	7.4	145.30	5.4	145.73	147.00	2	18,551	0.01%
2023/12/18	3	139.67	69	142.42	141.50	-66	17,480	-0.38%
2023/12/15	1	133.00	12	133.50	134.00	-11	16,324	-0.07%
2023/12/14	1	128.50	0	0.00	129.00	1	15,980	0.01%
2023/12/13	5	128.40	12	128.92	129.50	-7	16,287	-0.04%
2023/12/12	9	128.61	11.5	127.05	129.00	-2.5	17,166	-0.01%
2023/12/11	2	121.50	8	120.81	122.00	-6	16,528	-0.04%
2023/12/08	0	0.00	1	118.00	118.50	-1	16,123	-0.01%
2023/12/07	2	115.75	2	116.00	115.50	0	16,004	0.00%
2023/12/06	0	0.00	2.2	117.50	117.00	-2.2	16,028	-0.01%
2023/12/05	2	119.00	0	0.00	117.50	2	15,952	0.01%
2023/12/04	0	0.00	8	117.50	118.50	-8	15,627	-0.05%
2023/12/01	1	114.50	12	114.46	114.50	-11	15,074	-0.07%
2023/11/30	1	112.00	1	112.00	112.00	0	15,019	0.00%
2023/11/29	0	0.00	2	113.00	112.00	-2	15,059	-0.01%
2023/11/28	0	0.00	2	113.51	114.00	-2	14,999	-0.01%
2023/11/27	2	113.00	2	113.50	113.50	0	14,933	0.00%
2023/11/24	2	112.25	2	112.75	113.00	0	14,895	0.00%
2023/11/22	1	112.50	0	0.00	112.00	1	14,926	0.01%
2023/11/21	2.2	113.50	2	113.50	113.50	0.2	14,894	0.00%
2023/11/20	1	113.50	1	114.00	114.00	0	14,878	0.00%
2023/11/17	0	0.00	2	115.00	115.00	-2	14,806	-0.01%
2023/11/16	1	116.00	10	116.50	117.00	-9	14,770	-0.06%
2023/11/15	10	114.50	22	113.18	115.50	-12	14,653	-0.08%
2023/11/14	17	115.03	2.2	114.86	114.00	14.8	15,129	0.10%
2023/11/13	0	0.00	1	109.00	108.50	-1	14,642	-0.01%
2023/11/09	0	0.00	16.2	108.99	109.00	-16.2	14,856	-0.11%
2023/11/08	13	107.58	0	0.00	107.50	13	15,081	0.09%
2023/11/07	0	0.00	0.4	108.76	108.50	-0.4	15,173	0.00%
2023/11/06	1	109.00	0	0.00	109.00	1	15,305	0.01%
2023/11/03	0	0.00	6	112.75	113.00	-6	15,267	-0.04%
2023/11/02	1	110.50	1.3	110.38	110.50	-0.3	15,404	0.00%
2023/11/01	0	0.00	2	108.50	109.00	-2	15,818	-0.01%
2023/10/31	1	108.50	0	0.00	107.50	1	16,245	0.01%
2023/10/30	0	0.00	3	108.83	110.00	-3	16,294	-0.02%
2023/10/27	1	107.50	1.1	107.86	108.00	-0.1	16,352	0.00%
2023/10/26	0	0.00	4	105.50	106.50	-4	16,883	-0.02%
2023/10/24	0	0.00	1	103.50	105.00	-1	17,749	-0.01%
2023/10/23	5	104.00	4.4	103.95	103.50	0.6	18,210	0.00%
2023/10/20	8	102.50	1	103.50	103.50	7	18,343	0.04%
2023/10/19	2	103.50	1	104.50	103.50	1	18,547	0.01%
2023/10/18	3	103.17	0	0.00	102.50	3	18,937	0.02%
2023/10/17	2	103.50	2	103.50	103.00	0	19,151	0.00%
2023/10/16	1	103.00	1	103.50	104.00	0	19,727	0.00%
2023/10/12	3	103.83	1	104.50	106.00	2	20,497	0.01%
2023/10/11	7.3	105.16	5.2	104.96	103.50	2.1	20,907	0.01%
2023/10/06	4	112.00	2	113.00	111.00	2	21,333	0.01%
2023/10/04	1	109.50	2	110.00	110.00	-1	22,082	0.00%
2023/10/03	2.5	111.40	2	110.50	110.50	0.5	22,392	0.00%
2023/10/02	4	114.63	0.4	113.00	113.50	3.6	22,820	0.02%
2023/09/27	4	115.50	4	115.75	116.00	0	24,267	0.00%
2023/09/26	2	115.00	2	116.50	115.50	0	27,344	0.00%
2023/09/25	0	0.00	1	116.00	116.00	-1	28,400	0.00%
2023/09/22	3	114.50	5	114.70	114.50	-2	30,676	-0.01%
2023/09/21	4	115.50	0	0.00	115.50	4	32,343	0.01%
2023/09/20	0.1	118.00	4	118.25	117.50	-3.9	32,854	-0.01%
2023/09/19	3	115.33	2	116.00	116.00	1	33,020	0.00%
2023/09/18	12	119.25	14.4	117.75	117.00	-2.4	33,391	-0.01%
2023/09/15	4.7	116.46	113.4	116.54	118.50	-108.7	33,494	-0.32%	大賣/鉅額交易
2023/09/14	0	0.00	16.8	108.76	109.50	-16.8	32,626	-0.05%
2023/09/12	1	106.00	3	106.00	106.50	-2	33,615	-0.01%
2023/09/11	4.2	106.21	2	106.50	106.50	2.2	33,978	0.01%
2023/09/07	2	106.50	1	106.50	107.00	1	34,795	0.00%
2023/09/06	5	107.00	1	108.00	107.00	4	35,038	0.01%
2023/09/05	1	107.50	7	107.93	108.50	-6	35,164	-0.02%
2023/09/04	1	107.50	4	107.50	107.50	-3	35,576	-0.01%
2023/09/01	1	105.50	0	0.00	105.50	1	35,625	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	1	105.50	8	106.06	105.50	-7	36,167	-0.02%
2023/08/29	2	105.00	2	106.00	105.50	0	36,398	0.00%
2023/08/28	2	104.00	4	104.75	105.00	-2	36,584	-0.01%
2023/08/25	0.5	106.50	5	106.50	105.50	-4.5	36,830	-0.01%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	2	106.00	6	106.00	106.50	-4	37,332	-0.01%
2023/08/22	1	106.00	6	106.58	106.50	-5	37,581	-0.01%
2023/08/21	6	106.00	0	0.00	105.00	6	37,731	0.02%
2023/08/18	0.2	108.00	8.8	108.34	107.00	-8.7	37,575	-0.02%
2023/08/17	2	103.50	3	105.50	106.00	-1	36,942	0.00%
2023/08/16	12	104.92	3	105.33	104.00	9	36,917	0.02%
2023/08/15	2	106.00	1	106.50	106.00	1	36,768	0.00%
2023/08/14	3	106.00	4.2	106.74	106.50	-1.2	36,783	0.00%
2023/08/11	1	107.00	1	107.50	108.00	0	36,707	0.00%
2023/08/10	2.1	105.29	1	107.50	107.00	1.1	36,734	0.00%
2023/08/09	0	0.00	1	108.00	106.50	-1	36,859	0.00%
2023/08/08	0	0.00	0	107.50	107.50	0	36,719	0.00%
2023/08/07	2	105.25	1	106.50	106.50	1	36,651	0.00%
2023/08/04	3	107.33	13	107.77	109.00	-10	36,474	-0.03%
2023/08/02	2.2	104.32	3	104.67	105.00	-0.8	36,055	0.00%
2023/08/01	4	104.63	0	0.00	105.50	4	35,949	0.01%
2023/07/31	8	106.50	4	104.75	104.00	4	35,838	0.01%
2023/07/28	11	106.91	39.2	107.14	107.50	-28.2	35,459	-0.08%
2023/07/27	2	103.00	8	103.00	103.00	-6	35,471	-0.02%
2023/07/26	6.2	101.92	18	102.61	102.00	-11.8	35,888	-0.03%
2023/07/25	12.2	99.83	3	99.97	99.70	9.2	35,577	0.03%
2023/07/24	7	99.21	3	99.67	99.30	4	35,591	0.01%
2023/07/21	48	100.90	25	101.00	101.00	23	35,463	0.06%
2023/07/20	2	100.50	10	100.23	101.00	-8	35,242	-0.02%
2023/07/19	8	98.65	2	98.85	98.10	6	34,939	0.02%
2023/07/18	4	99.03	8	99.49	98.60	-4	34,607	-0.01%
2023/07/17	7.8	98.60	2	98.35	98.40	5.8	34,323	0.02%
2023/07/14	3	98.10	1	97.90	96.50	2	34,205	0.01%
2023/07/13	10.7	97.89	14.4	97.12	95.90	-3.8	34,165	-0.01%
2023/07/12	16.1	100.75	23.1	100.83	100.50	-7.1	33,790	-0.02%
2023/07/11	4	103.63	4	103.38	104.00	0	33,810	0.00%
2023/07/10	16	106.09	2	105.25	104.50	14	33,576	0.04%
2023/07/07	6.2	106.80	6.6	107.15	108.00	-0.4	33,543	0.00%
2023/07/06	5	106.30	4	106.63	106.50	1	33,027	0.00%
2023/07/05	2	104.00	1.1	104.24	107.00	0.9	32,746	0.00%
2023/07/04	28.4	107.24	39	106.75	105.50	-10.7	31,898	-0.03%
2023/07/03	3	100.83	8.7	102.27	102.50	-5.7	28,846	-0.02%
2023/06/30	9.7	91.06	9.2	91.61	93.50	0.5	27,771	0.00%
2023/06/29	21.7	155.15	37	154.39	155.00	-15.3	25,531	-0.06%
2023/06/28	19.2	158.11	16	158.00	157.50	3.1	23,792	0.01%
2023/06/27	2	162.00	25.2	161.05	161.00	-23.2	23,207	-0.10%
2023/06/26	5.6	159.02	2	159.00	160.00	3.6	22,956	0.02%
2023/06/21	1.2	158.17	0.9	158.50	158.00	0.3	22,405	0.00%
2023/06/20	2	163.25	2.2	162.95	162.50	-0.2	22,028	0.00%
2023/06/19	5	163.70	0	0.00	162.00	5	21,797	0.02%
2023/06/16	2	163.75	10.6	164.27	166.00	-8.6	21,478	-0.04%
2023/06/15	2	163.00	43	161.51	162.00	-41	21,093	-0.19%
2023/06/14	2.1	160.57	3.4	160.82	161.50	-1.3	21,133	-0.01%
2023/06/13	0.1	156.00	2	156.50	157.00	-2	21,751	-0.01%
2023/06/12	0	0.00	1	155.00	155.50	-1	23,770	0.00%
2023/06/09	8	154.13	0	0.00	155.00	8	24,470	0.03%
2023/06/08	2.1	153.02	7	154.64	154.00	-5	24,993	-0.02%
2023/06/07	4.6	151.24	0	0.00	151.00	4.6	25,857	0.02%
2023/06/06	1	151.50	1	151.50	151.50	0	26,019	0.00%
2023/06/05	7.3	150.93	17.1	150.54	151.00	-9.8	26,045	-0.04%
2023/06/02	6.5	153.32	4	153.00	152.50	2.5	26,017	0.01%
2023/06/01	2.6	152.73	0	0.00	153.50	2.6	26,177	0.01%
2023/05/31	6.8	154.09	30	153.50	153.00	-23.2	26,502	-0.09%
2023/05/30	2	154.75	0	0.00	153.50	2	26,649	0.01%
2023/05/29	1	157.00	10	156.70	157.00	-9	26,666	-0.03%
2023/05/26	11	150.18	5	153.10	152.50	6	26,727	0.02%
2023/05/25	5.1	150.22	1	150.00	150.00	4.1	26,905	0.02%
2023/05/24	3.1	152.00	3	152.00	151.50	0.1	27,177	0.00%
2023/05/23	1	152.00	0	0.00	151.50	1	27,736	0.00%
2023/05/22	4	154.13	4	154.13	153.50	0	27,619	0.00%
2023/05/19	2.3	150.57	1	150.00	150.50	1.3	27,430	0.00%
2023/05/18	2	151.00	6	151.75	151.00	-4	27,342	-0.01%
2023/05/17	2	151.00	1	152.00	151.00	1	27,418	0.00%
2023/05/16	6.1	151.66	4	150.75	151.00	2.1	27,540	0.01%
2023/05/15	3	150.33	8	152.50	152.50	-5	27,598	-0.02%
2023/05/11	5.1	152.28	9	151.00	151.00	-3.9	27,729	-0.01%
2023/05/10	1	155.00	4	154.25	155.00	-3	27,613	-0.01%
2023/05/09	3	151.00	0	0.00	151.00	3	27,411	0.01%
2023/05/08	1	150.50	5	150.60	151.00	-4	27,731	-0.01%
2023/05/05	3	151.50	1	151.50	151.50	2	28,099	0.01%
2023/05/04	2.2	151.27	8	151.75	150.50	-5.8	28,367	-0.02%
2023/05/03	19.4	150.95	1	149.50	150.00	18.4	28,270	0.06%
2023/05/02	26.9	156.16	10.5	155.57	155.50	16.4	27,680	0.06%
2023/04/28	3	161.50	3	163.33	161.50	0	27,264	0.00%
2023/04/27	2	159.00	0	0.00	159.00	2	27,278	0.01%
2023/04/26	4	160.25	2	160.00	160.00	2	27,299	0.01%
2023/04/25	3.2	163.28	21	164.60	162.00	-17.8	27,227	-0.07%
2023/04/24	2	164.75	0	0.00	165.00	2	27,297	0.01%
2023/04/21	9.4	167.27	7	166.50	166.00	2.4	27,427	0.01%
2023/04/20	1	169.00	2	170.75	170.50	-1	27,297	0.00%
2023/04/19	1.1	170.27	0	0.00	168.00	1.1	27,522	0.00%
2023/04/18	0	0.00	2	170.00	170.00	-2	27,398	-0.01%
2023/04/17	0.5	174.00	11.5	173.83	174.50	-11	27,159	-0.04%
2023/04/14	2	170.00	12.6	169.40	170.00	-10.6	26,921	-0.04%
2023/04/12	0	0.00	6.2	166.60	166.50	-6.2	26,726	-0.02%
2023/04/11	4	164.88	0	0.00	164.50	4	26,529	0.02%
2023/04/10	3	164.33	2.1	164.00	163.50	1	26,684	0.00%
2023/04/07	1	163.50	4.4	163.05	163.50	-3.4	26,603	-0.01%
2023/04/06	5.1	159.50	5	158.00	158.00	0.1	26,571	0.00%
2023/03/30	1	158.50	0	0.00	158.00	1	27,792	0.00%
2023/03/29	4.3	159.51	2	159.00	158.50	2.3	28,237	0.01%
2023/03/27	11.1	158.45	3	160.00	161.00	8.1	29,204	0.03%
2023/03/24	0.2	160.00	0.8	160.00	160.50	-0.6	30,143	0.00%
2023/03/23	7.1	159.28	4	159.12	159.50	3	30,253	0.01%
2023/03/22	0	0.00	19	161.87	161.50	-19	30,188	-0.06%
2023/03/21	5.1	162.39	2	160.50	160.50	3.1	30,206	0.01%
2023/03/20	4.4	163.17	16	163.91	162.00	-11.6	30,099	-0.04%
2023/03/17	5.1	161.30	2.8	161.43	162.00	2.3	29,846	0.01%
2023/03/16	30.3	162.26	4	160.63	159.50	26.3	29,571	0.09%
2023/03/15	19.1	173.50	6.2	170.61	167.00	12.8	28,621	0.04%
2023/03/14	2.1	166.46	3	169.67	171.00	-0.9	26,668	0.00%
2023/03/13	2.1	167.05	15.2	166.58	170.50	-13.1	25,971	-0.05%
2023/03/10	5	163.70	11.2	165.71	165.00	-6.2	25,495	-0.02%
2023/03/09	0	0.00	9	163.67	164.50	-9	24,452	-0.04%
2023/03/08	7.2	163.11	2	162.25	161.00	5.2	24,366	0.02%
2023/03/07	3	162.67	4	164.25	166.00	-1	24,298	0.00%
2023/03/06	7	162.64	7	163.50	164.50	0	24,396	0.00%
2023/03/03	7	159.21	0	0.00	163.00	7	24,567	0.03%
2023/03/02	5	158.30	6	160.25	160.50	-1	24,620	0.00%
2023/03/01	2	157.00	0	0.00	156.00	2	24,421	0.01%
2023/02/24	21	156.02	0	0.00	157.00	21	24,337	0.09%
2023/02/23	3	155.50	12	157.21	158.00	-9	24,160	-0.04%
2023/02/22	5	155.00	2	154.50	152.50	3	23,941	0.01%
2023/02/21	2	150.00	4	152.75	155.00	-2	23,692	-0.01%
2023/02/20	1	145.50	2	147.00	147.00	-1	23,485	0.00%
2023/02/17	1	145.50	2.2	146.23	146.00	-1.2	23,860	-0.01%
2023/02/16	1	146.00	0	0.00	148.00	1	24,474	0.00%
2023/02/15	0.4	146.50	0	0.00	146.50	0.4	25,323	0.00%
2023/02/14	0	0.00	8	148.00	149.00	-8	25,695	-0.03%
2023/02/13	4	143.88	3	143.00	143.50	1	25,862	0.00%
2023/02/10	4.4	147.27	7	146.50	147.00	-2.6	26,416	-0.01%
2023/02/09	10	150.50	6	150.00	150.00	4	26,872	0.01%
2023/02/08	0	0.00	1	151.50	151.50	-1	27,255	0.00%
2023/02/07	4	151.00	2	151.00	151.00	2	27,677	0.01%
2023/02/06	10	152.30	5.1	150.82	151.00	4.9	28,290	0.02%
2023/02/03	9.2	158.46	4	159.63	157.00	5.2	28,298	0.02%
2023/02/02	3	155.50	0	0.00	156.00	3	28,433	0.01%
2023/02/01	5	152.00	7	152.29	152.00	-2	28,501	-0.01%
2023/01/31	1	152.00	1	152.00	152.00	0	28,789	0.00%
2023/01/30	6	150.67	3.4	150.91	150.50	2.6	29,351	0.01%
2023/01/17	1.1	153.05	0.2	152.67	152.50	0.9	29,516	0.00%
2023/01/16	2	150.00	12.1	150.67	151.50	-10.1	29,949	-0.03%
2023/01/13	2	153.00	0	0.00	152.50	2	30,224	0.01%
2023/01/12	6	155.00	0	0.00	152.50	6	31,040	0.02%
2023/01/11	1	156.50	2	157.50	156.50	-1	31,456	0.00%
2023/01/10	0	0.00	1	156.00	155.50	-1	31,952	0.00%
2023/01/09	8.1	155.81	3.1	155.35	155.00	5	33,062	0.02%
2023/01/05	1.7	156.82	1	159.50	156.50	0.7	33,744	0.00%
2023/01/04	7.2	158.46	5	156.20	156.00	2.2	34,379	0.01%
2023/01/03	6	161.42	0	0.00	160.00	6	34,692	0.02%
2022/12/30	1	163.00	3	163.50	163.00	-2	34,774	-0.01%
2022/12/29	2	160.00	11.1	159.90	160.00	-9.1	35,206	-0.03%
2022/12/28	7	160.21	0.1	160.00	159.00	6.9	35,835	0.02%
2022/12/27	2.2	163.32	7	165.00	162.50	-4.8	36,335	-0.01%
2022/12/26	5.4	164.17	3	163.83	162.50	2.4	37,155	0.01%
2022/12/23	4	166.75	2	166.50	167.50	2	37,680	0.01%
2022/12/22	4	168.50	15.6	169.23	171.50	-11.6	37,869	-0.03%
2022/12/21	4	162.00	6	163.92	164.00	-2	37,883	-0.01%
2022/12/20	7	161.86	22	162.20	158.50	-15	38,220	-0.04%
2022/12/19	36	166.01	4.8	162.75	162.00	31.2	38,917	0.08%
2022/12/16	8	164.88	9	162.83	164.00	-1	39,083	0.00%
2022/12/15	0	0.00	6	155.83	157.00	-6	38,991	-0.02%
2022/12/14	6	152.67	10	151.50	152.00	-4	39,638	-0.01%
2022/12/13	2	155.75	6	156.33	155.00	-4	40,008	-0.01%
2022/12/12	1	154.50	3	152.83	154.50	-2	40,766	0.00%
2022/12/09	5	154.50	4	153.13	154.50	1	41,625	0.00%
2022/12/08	10	150.85	3	150.67	151.00	7	42,498	0.02%
2022/12/07	5	151.50	4	151.50	151.50	1	44,222	0.00%
2022/12/06	13.4	155.79	6	154.50	152.50	7.4	44,704	0.02%
2022/12/05	0	0.00	2	160.25	159.00	-2	45,493	0.00%
2022/12/02	4	159.88	2	160.24	158.50	2	45,703	0.00%
2022/12/01	23.6	162.40	13	162.23	162.00	10.6	46,812	0.02%
2022/11/30	3.1	160.09	6	161.33	163.00	-2.9	46,930	-0.01%
2022/11/29	24	159.06	6	158.33	161.00	18	47,245	0.04%
2022/11/28	4	158.63	0	0.00	157.50	4	47,987	0.01%
2022/11/25	0	162.00	7	160.86	160.50	-7	48,129	-0.01%
2022/11/24	10	156.00	5.4	157.65	161.00	4.6	48,659	0.01%
2022/11/23	2	154.00	21	152.79	153.50	-19	48,593	-0.04%
2022/11/22	0	0.00	1	150.50	150.50	-1	48,960	0.00%
2022/11/21	1	147.50	3	148.00	147.50	-2	49,966	0.00%
2022/11/18	27.1	151.19	11.1	153.63	150.50	16	50,925	0.03%
2022/11/17	10	154.65	2	156.00	154.00	8	52,546	0.02%
2022/11/16	13	154.88	10	154.85	154.50	3	53,035	0.01%
2022/11/15	14	154.64	2	154.75	155.00	12	54,115	0.02%
2022/11/14	0	0.00	15.2	153.68	155.50	-15.2	55,197	-0.03%
2022/11/11	20.3	151.69	11	150.73	150.00	9.3	56,578	0.02%
2022/11/10	2	149.50	3.1	150.19	151.00	-1.1	57,418	0.00%
2022/11/09	11	147.50	1	148.50	148.50	10	58,833	0.02%
2022/11/08	10	148.20	12.2	147.90	147.50	-2.2	59,257	0.00%
2022/11/07	7.2	141.89	8	143.81	143.50	-0.8	59,292	0.00%
2022/11/04	1	134.00	3	137.67	139.00	-2	59,938	0.00%
2022/11/03	1.1	134.50	2	135.25	135.00	-0.9	60,344	0.00%
2022/11/02	7	137.29	7	139.42	137.00	0	61,818	0.00%
2022/11/01	6	136.92	3	135.83	135.00	3	62,196	0.00%
2022/10/31	2	134.00	2	136.50	137.50	0	62,743	0.00%
2022/10/28	6	137.83	0	0.00	137.50	6	62,905	0.01%
2022/10/27	4	138.88	7	140.43	142.50	-3	63,650	0.00%
2022/10/26	7	135.36	5	138.00	139.00	2	64,661	0.00%
2022/10/25	6.6	137.86	5.4	139.89	139.00	1.2	65,425	0.00%
2022/10/24	4.4	137.64	7	140.50	137.50	-2.7	66,456	0.00%
2022/10/21	3	136.33	6	137.92	135.50	-3	67,585	0.00%
2022/10/20	10.2	134.44	12	134.46	137.00	-1.8	67,859	0.00%
2022/10/19	1	143.00	2.1	144.67	144.00	-1.1	68,054	0.00%
2022/10/18	2	143.00	9.2	142.79	141.00	-7.2	68,950	-0.01%
2022/10/17	32.4	140.54	16.4	138.27	140.00	16	69,802	0.02%
2022/10/14	1	152.00	3.3	151.74	152.50	-2.3	70,879	0.00%
2022/10/13	3.1	147.98	5.3	147.13	144.50	-2.2	71,431	0.00%
2022/10/12	13	149.73	7	149.07	147.00	6	73,758	0.01%
2022/10/11	9.6	155.24	7	155.93	156.00	2.6	74,873	0.00%
2022/10/07	1	155.50	1	156.50	155.50	0	76,526	0.00%
2022/10/06	5	151.30	8	153.94	155.50	-3	79,300	0.00%
2022/10/05	1	155.00	12.5	155.45	155.50	-11.5	80,642	-0.01%
2022/10/04	10	150.50	7	150.86	150.50	3	82,828	0.00%
2022/10/03	4	149.50	17	151.06	149.50	-13	84,746	-0.02%
2022/09/30	1	140.50	1	146.00	146.00	0	89,404	0.00%
2022/09/29	1.2	145.78	1.4	148.29	144.00	-0.3	92,868	0.00%
2022/09/28	13.2	147.51	13	144.69	144.00	0.2	95,013	0.00%
2022/09/27	3	149.35	10	150.40	153.50	-7	96,326	-0.01%
2022/09/26	17	149.12	35.6	149.54	145.50	-18.6	98,920	-0.02%
2022/09/23	1	160.94	10	159.15	158.00	-9	101,954	-0.01%
2022/09/22	22.4	159.17	15.8	158.99	156.00	6.6	103,290	0.01%
2022/09/21	17.3	171.49	20.8	168.57	166.50	-3.5	105,540	0.00%
2022/09/20	6.4	171.86	6.4	171.47	172.50	0	106,936	0.00%
2022/09/19	6.8	177.34	7.6	172.93	169.00	-0.8	109,423	0.00%
2022/09/06	12	80.95	28	80.53	80.80	-16	109,750	-0.01%
2022/09/05	11.4	80.00	15	80.26	80.00	-3.6	110,450	0.00%
2022/09/02	27.1	83.32	19	81.77	79.70	8.1	111,134	0.01%
2022/09/01	7.1	87.11	19	86.81	86.20	-11.9	110,104	-0.01%
2022/08/31	58	86.85	21	87.37	88.30	37	111,154	0.03%
2022/08/30	3	88.20	4	88.15	88.00	-1	110,653	0.00%
2022/08/29	33.4	87.73	16	88.27	87.90	17.4	110,637	0.02%
2022/08/26	13	93.84	14	94.31	93.50	-1	110,403	0.00%
2022/08/25	1.3	93.09	6	93.43	93.20	-4.7	110,452	0.00%
2022/08/24	9	94.07	8	92.36	92.10	1	110,843	0.00%
2022/08/23	12	95.23	12	95.23	95.10	0	111,196	0.00%
2022/08/22	22	95.12	28	95.57	95.00	-6	111,536	-0.01%
2022/08/19	16	98.39	17	98.18	98.00	-1	111,307	0.00%
2022/08/18	24	98.62	4	98.15	97.80	20	111,482	0.02%
2022/08/17	11	99.18	6	98.83	98.30	5	111,900	0.00%
2022/08/16	77.6	99.15	4	97.95	97.10	73.6	112,179	0.07%
2022/08/15	42	100.02	11	99.85	99.50	31	113,986	0.03%
2022/08/12	14	103.36	16	103.69	104.00	-2	113,201	0.00%
2022/08/11	9	104.83	11	104.18	103.00	-2	114,580	0.00%
2022/08/10	24	103.98	9	103.22	103.00	15	113,853	0.01%
2022/08/09	13	102.38	24	103.46	105.00	-11	113,610	-0.01%
2022/08/08	20	99.51	29.2	100.65	101.00	-9.2	113,561	-0.01%
2022/08/05	7	97.74	21.7	97.76	99.20	-14.7	112,786	-0.01%
2022/08/04	7	93.39	7.2	93.34	94.00	-0.2	112,735	0.00%
2022/08/03	2	94.40	2	93.15	93.20	0	113,100	0.00%
2022/08/02	20.1	93.41	13	93.72	93.30	7.1	114,082	0.01%
2022/08/01	9.1	95.62	14	95.47	96.60	-4.9	114,967	0.00%
2022/07/29	6.1	95.65	35	95.59	95.50	-28.9	116,058	-0.02%
2022/07/28	13	92.83	2	92.00	92.00	11	116,037	0.01%
2022/07/27	2	93.20	35	93.19	94.00	-33	116,797	-0.03%
2022/07/26	5.1	91.95	2	92.25	91.70	3.1	116,958	0.00%
2022/07/25	15	91.80	8	91.85	92.10	7	117,984	0.01%
2022/07/22	15.2	93.74	33	94.32	94.20	-17.8	117,754	-0.02%
2022/07/21	0	0.00	41	92.22	93.00	-41	117,727	-0.03%
2022/07/20	22.2	92.10	30	90.55	89.70	-7.8	116,996	-0.01%
2022/07/19	10	91.12	15	91.51	91.60	-5	117,778	0.00%
2022/07/18	6.1	90.12	10.2	89.47	89.30	-4.1	117,285	0.00%
2022/07/15	61.1	89.63	7	89.27	89.30	54.1	117,712	0.05%
2022/07/14	8	89.90	7	89.07	90.60	1	118,086	0.00%
2022/07/13	50	87.94	31	89.49	87.10	19	117,449	0.02%
2022/07/12	39.1	87.56	37	85.87	86.10	2.1	116,723	0.00%
2022/07/11	36	92.72	12	92.71	92.30	24	115,616	0.02%
2022/07/08	21	93.06	20	93.18	92.70	1	115,425	0.00%
2022/07/07	19.1	87.48	21	88.05	88.40	-1.9	114,229	0.00%
2022/07/06	18	86.60	17	87.37	85.80	1	113,418	0.00%
2022/07/05	20.3	84.97	38	85.26	87.70	-17.7	112,527	-0.02%
2022/07/04	17	81.20	22	81.45	82.50	-5	110,875	0.00%
2022/07/01	18.9	84.25	22	84.17	79.80	-3.2	109,978	0.00%
2022/06/30	39.2	86.02	12	86.24	84.60	27.2	108,135	0.03%
2022/06/29	35.2	93.03	18	91.71	89.00	17.2	106,524	0.02%
2022/06/28	69.2	107.90	43	108.02	108.50	26.2	101,371	0.03%
2022/06/27	18.4	106.70	8	106.88	108.50	10.4	97,932	0.01%
2022/06/24	4.3	100.77	5	100.10	98.70	-0.7	96,001	0.00%
2022/06/23	18.3	98.71	20	97.92	96.10	-1.7	95,217	0.00%
2022/06/22	23	103.98	48	103.86	102.00	-25	94,380	-0.03%
2022/06/21	10.5	110.57	29	110.43	110.00	-18.5	91,420	-0.02%
2022/06/20	32.5	113.44	11	111.73	109.50	21.5	90,332	0.02%
2022/06/17	14.2	119.99	32	119.30	119.50	-17.8	88,054	-0.02%
2022/06/16	39.7	122.37	35	122.13	119.50	4.7	87,782	0.01%
2022/06/15	7.2	129.40	11	129.00	128.00	-3.8	87,290	0.00%
2022/06/14	33.2	129.48	8	130.63	131.50	25.2	91,019	0.03%
2022/06/13	45.1	132.27	7	131.50	130.50	38.1	98,088	0.04%
2022/06/10	11	139.05	3	138.67	139.00	8	101,235	0.01%
2022/06/09	26	140.50	8	140.31	140.00	18	103,838	0.02%
2022/06/08	3	144.67	8	145.06	145.50	-5	105,150	0.00%
2022/06/07	0	0.00	1	143.50	144.50	-1	108,405	0.00%
2022/06/06	4	144.75	1	147.00	143.50	3	112,216	0.00%
2022/06/02	7	144.64	4	144.50	144.50	3	117,494	0.00%
2022/06/01	0	0.00	15	143.53	144.50	-15	122,507	-0.01%
2022/05/31	16	142.06	13	141.88	140.50	3	128,602	0.00%
2022/05/30	3	144.50	7	144.43	144.00	-4	130,969	0.00%
2022/05/27	0.1	143.50	7	144.21	144.50	-7	133,139	-0.01%
2022/05/26	8.1	142.19	3	142.00	142.00	5.1	135,923	0.00%
2022/05/25	5	142.80	8	143.00	143.00	-3	137,580	0.00%
2022/05/24	14	144.46	17	142.59	142.00	-3	140,648	0.00%
2022/05/23	6	145.17	40.5	143.15	144.00	-34.5	141,672	-0.02%
2022/05/20	6	136.25	22	135.91	135.00	-16	143,505	-0.01%
2022/05/19	29.2	132.29	27	133.61	136.00	2.2	146,445	0.00%
2022/05/18	1.3	137.62	2	138.00	137.50	-0.7	147,550	0.00%
2022/05/17	41.2	137.53	17	137.03	135.50	24.2	148,465	0.02%
2022/05/16	34.1	138.42	14	138.46	137.50	20.1	148,528	0.01%
2022/05/13	3	143.33	8	143.37	143.50	-5	147,529	0.00%
2022/05/12	25	142.92	46	141.04	139.00	-21	148,790	-0.01%
2022/05/11	23	146.13	4	145.75	144.50	19	149,339	0.01%
2022/05/10	12	147.08	6.3	146.58	149.00	5.7	149,834	0.00%
2022/05/09	20.1	150.79	12	148.46	147.00	8.1	149,854	0.01%
2022/05/06	22.1	151.84	17.2	152.09	154.00	4.9	151,677	0.00%
2022/05/05	25.5	153.22	27	152.04	152.50	-1.5	151,966	0.00%
2022/05/04	12	151.58	8.2	151.93	151.50	3.8	151,229	0.00%
2022/05/03	4	144.50	6.9	145.47	146.50	-2.9	151,034	0.00%
2022/04/29	1.3	145.00	62.9	144.12	145.00	-61.6	152,395	-0.04%
2022/04/28	21	140.07	13	139.15	138.00	8	153,466	0.01%
2022/04/27	5	136.00	6	136.33	140.00	-1	153,629	0.00%
2022/04/26	26	140.71	9	140.44	139.00	17	154,336	0.01%
2022/04/25	62.3	142.10	34	140.24	139.50	28.3	154,956	0.02%
2022/04/22	6	146.83	17.5	147.51	147.50	-11.5	154,411	-0.01%
2022/04/21	11.1	146.14	24.3	146.25	145.50	-13.2	155,375	-0.01%
2022/04/20	4	142.88	9.2	144.16	143.50	-5.2	155,690	0.00%
2022/04/19	17	140.68	12	141.92	141.50	5	156,662	0.00%
2022/04/18	16	139.13	19	139.13	138.00	-3	157,249	0.00%
2022/04/15	2	142.00	12	140.75	141.50	-10	158,579	-0.01%
2022/04/14	11.1	140.73	16.3	138.68	138.00	-5.2	159,052	0.00%
2022/04/13	25.5	139.10	33.3	138.71	140.00	-7.8	159,379	0.00%
2022/04/12	22	133.95	14	134.43	134.50	8	158,970	0.01%
2022/04/11	22	137.14	21	137.17	136.00	1	158,820	0.00%
2022/04/08	11	132.23	36	134.25	135.50	-25	160,447	-0.02%
2022/04/07	41	131.00	25	129.16	128.50	16	160,256	0.01%
2022/04/06	22	134.09	10.2	134.00	133.50	11.8	160,346	0.01%
2022/04/01	5	136.40	14	137.57	138.50	-9	161,153	-0.01%
2022/03/31	3	135.67	2	136.00	135.00	1	160,612	0.00%
2022/03/30	24	135.06	28	134.98	135.00	-4	160,879	0.00%
2022/03/29	23	136.35	16	135.53	135.00	7	160,807	0.00%
2022/03/28	23.1	132.27	34	132.97	133.00	-10.9	160,703	-0.01%
2022/03/25	50.2	135.02	21	134.60	132.50	29.2	160,740	0.02%
2022/03/24	19.2	141.78	6	140.58	140.50	13.2	159,508	0.01%
2022/03/23	9	143.16	5	143.50	143.50	4	159,913	0.00%
2022/03/22	39	143.86	13	142.88	142.50	26	160,671	0.02%
2022/03/21	32.1	140.75	34	142.90	144.50	-1.9	161,414	0.00%
2022/03/18	37	141.62	15	141.40	141.00	22	162,524	0.01%
2022/03/17	61.5	143.33	66	143.86	146.50	-4.5	161,352	0.00%
2022/03/16	91.5	151.71	108	149.52	143.00	-16.5	159,444	-0.01%	大賣/
2022/03/15	89.1	162.40	47.1	159.71	158.00	42	152,784	0.03%
2022/03/14	27	163.93	25.1	164.66	164.50	1.9	151,725	0.00%
2022/03/11	29	157.26	49	158.40	160.00	-20	152,733	-0.01%
2022/03/10	46	159.88	44	159.73	156.00	2	153,533	0.00%
2022/03/09	30	153.68	49	153.71	156.00	-19	153,264	-0.01%
2022/03/08	89.1	146.20	48	146.63	147.00	41.1	154,489	0.03%
2022/03/07	83	155.51	74.1	153.76	151.00	8.9	149,636	0.01%
2022/03/04	31.1	162.71	42	164.13	159.00	-10.9	146,034	-0.01%
2022/03/03	24	154.69	66	157.47	160.50	-42	141,629	-0.03%
2022/03/02	33	150.97	53	151.52	151.50	-20	141,292	-0.01%
2022/03/01	11	145.32	46.9	147.62	150.50	-35.9	141,164	-0.03%
2022/02/25	31.1	145.06	27.1	144.91	143.50	4	138,574	0.00%
2022/02/24	84.1	143.38	56	143.63	141.50	28.1	137,892	0.02%
2022/02/23	18	145.14	30	146.43	145.00	-12	135,778	-0.01%
2022/02/22	58	140.80	40	141.62	142.50	18	135,360	0.01%
2022/02/21	20	145.55	95	146.41	147.00	-75	132,479	-0.06%
2022/02/18	36	139.82	110	137.24	141.50	-74	130,913	-0.06%	大賣/
2022/02/17	28.1	133.52	45	135.42	133.50	-16.9	130,341	-0.01%
2022/02/16	28	134.38	41	133.82	133.50	-13	130,324	-0.01%
2022/02/15	11	131.86	15	130.97	132.00	-4	131,615	0.00%
2022/02/14	55	133.44	57	132.75	130.00	-2	135,142	0.00%
2022/02/11	30	132.90	34	132.63	131.50	-4	135,823	0.00%
2022/02/10	21	131.10	22	131.50	132.00	-1	137,310	0.00%
2022/02/09	60	130.65	50.1	129.45	129.00	9.9	141,333	0.01%
2022/02/08	44.1	128.13	30	129.37	129.00	14.1	142,570	0.01%
2022/02/07	8	119.31	20	120.50	124.00	-12	142,448	-0.01%
2022/01/26	7	112.43	5	113.00	113.00	2	145,182	0.00%
2022/01/25	14.2	111.85	12	111.54	110.00	2.2	146,927	0.00%
2022/01/24	38.1	113.04	35	113.07	115.00	3.1	147,622	0.00%
2022/01/21	29.3	118.68	10	117.20	115.50	19.3	148,843	0.01%
2022/01/20	9	123.00	11	123.82	124.00	-2	147,911	0.00%
2022/01/19	37.3	124.08	3	122.17	122.50	34.3	148,513	0.02%
2022/01/18	6.1	127.16	37	127.31	127.00	-30.9	148,700	-0.02%
2022/01/17	23.2	127.96	5	127.10	127.00	18.2	150,741	0.01%
2022/01/14	13.1	126.56	7	129.29	132.00	6.1	151,250	0.00%
2022/01/13	17	126.94	21	126.74	126.00	-4	150,441	0.00%
2022/01/12	35.2	130.32	30	133.13	128.50	5.2	150,664	0.00%
2022/01/11	16	135.97	13	134.35	134.00	3	150,372	0.00%
2022/01/10	108.2	137.72	10.2	139.52	136.50	98	153,323	0.06%	大買/
2022/01/07	16	141.63	3	142.00	140.50	13	153,391	0.01%
2022/01/06	7	142.29	22	143.27	143.00	-15	155,682	-0.01%
2022/01/05	9	141.00	73.2	142.82	141.00	-64.2	157,420	-0.04%
2022/01/04	27	139.07	10	139.60	140.50	17	160,365	0.01%
2022/01/03	94.1	137.01	14	138.07	139.50	80.1	161,661	0.05%
2021/12/30	18	142.92	15	142.10	142.50	3	162,803	0.00%
2021/12/29	22.2	144.95	9	144.11	144.00	13.2	165,151	0.01%
2021/12/28	2	142.75	70.3	143.82	143.50	-68.3	169,330	-0.04%
2021/12/27	5	139.20	190	139.98	139.50	-185	172,634	-0.11%	大賣/鉅額交易
2021/12/24	8	139.56	10	139.40	139.00	-2	177,210	0.00%
2021/12/23	27	140.50	17	139.41	139.00	10	177,626	0.01%
2021/12/22	5	140.80	14	140.39	140.00	-9	178,829	-0.01%
2021/12/21	10	139.65	7	140.71	141.50	3	180,705	0.00%
2021/12/20	23.1	140.40	25	139.00	139.00	-1.9	182,485	0.00%
2021/12/17	21	142.38	88.6	142.76	140.50	-67.6	184,112	-0.04%
2021/12/16	37	140.55	21.4	140.19	141.00	15.6	183,615	0.01%
2021/12/15	14	136.64	6	137.50	138.00	8	183,159	0.00%
2021/12/14	42	136.05	42	136.33	133.00	0	183,106	0.00%
2021/12/13	8	141.25	20.1	141.15	140.00	-12.1	181,061	-0.01%
2021/12/10	56	141.27	35.1	142.21	140.00	20.9	182,663	0.01%
2021/12/09	22	144.86	26	144.87	146.00	-4	182,805	0.00%
2021/12/08	49	146.28	38	145.24	143.50	11	183,955	0.01%
2021/12/07	37	142.51	26	144.33	144.00	11	183,428	0.01%
2021/12/06	38.2	138.94	69	139.70	141.00	-30.8	181,188	-0.02%
2021/12/03	55.2	135.31	90	134.57	133.50	-34.8	180,240	-0.02%
2021/12/02	50	130.84	123.5	130.81	133.00	-73.5	181,513	-0.04%	大賣/
2021/12/01	39	124.33	9.6	124.11	124.50	29.4	179,276	0.02%
2021/11/30	1	124.50	34	123.97	124.50	-33	181,460	-0.02%
2021/11/29	28	120.66	20.3	121.73	120.00	7.7	182,714	0.00%
2021/11/26	37.7	121.79	13	120.31	118.50	24.7	184,621	0.01%
2021/11/25	10.1	124.04	28	123.13	124.50	-17.9	183,392	-0.01%
2021/11/24	9	119.44	18	120.28	120.00	-9	181,941	0.00%
2021/11/23	13	119.69	9	120.83	119.50	4	182,953	0.00%
2021/11/22	17	119.26	23	120.41	119.50	-6	184,329	0.00%
2021/11/19	20.1	118.77	13	118.42	117.00	7.1	185,580	0.00%
2021/11/18	18	119.42	25	118.94	119.00	-7	189,398	0.00%
2021/11/17	11	117.14	3	117.67	117.00	8	192,811	0.00%
2021/11/16	12	116.75	70	116.69	119.50	-58	193,997	-0.03%
2021/11/15	7	112.14	17	112.65	112.00	-10	196,466	-0.01%
2021/11/12	37.1	111.55	24.1	111.81	111.50	13	199,268	0.01%
2021/11/11	55.1	113.69	70	118.29	109.50	-14.9	198,947	-0.01%
2021/11/10	40	121.68	6	120.00	120.00	34	197,060	0.02%
2021/11/09	40.6	122.79	24	122.94	122.00	16.6	197,592	0.01%
2021/11/08	55	118.42	72	119.22	124.00	-17	198,679	-0.01%
2021/11/05	46	110.96	18.4	111.73	114.00	27.6	201,236	0.01%
2021/11/04	43	112.12	19	111.68	109.50	24	204,910	0.01%
2021/11/03	40	110.84	96.2	111.50	112.00	-56.2	206,410	-0.03%
2021/11/02	14.2	104.95	20.5	104.61	105.00	-6.3	209,357	0.00%
2021/11/01	10.6	102.11	10	101.50	100.50	0.6	210,903	0.00%
2021/10/29	67	99.56	38.2	97.08	99.50	28.8	213,497	0.01%
2021/10/28	25	93.98	21	94.58	93.20	4	219,262	0.00%
2021/10/27	27	93.56	8	92.89	92.80	19	228,121	0.01%
2021/10/26	11	95.49	4	95.10	95.10	7	239,233	0.00%
2021/10/25	6.1	93.24	35.1	93.17	95.30	-29	246,483	-0.01%
2021/10/22	13.2	90.45	9	89.77	89.20	4.2	254,186	0.00%
2021/10/21	5	92.96	11	93.20	92.20	-6	260,530	0.00%
2021/10/20	13.1	92.42	5	93.08	91.40	8.1	265,268	0.00%
2021/10/19	12	92.62	29	93.35	91.70	-17	272,326	-0.01%
2021/10/18	25.1	88.75	17	88.81	92.40	8.1	280,299	0.00%
2021/10/15	33.1	94.45	9	94.91	93.90	24.1	286,315	0.01%
2021/10/14	27.1	95.25	23.1	95.70	95.30	4	284,975	0.00%
2021/10/13	18	93.38	13	93.87	92.90	5	281,702	0.00%
2021/10/12	23.2	93.05	53	91.88	90.50	-29.8	279,732	-0.01%
2021/10/08	10	100.95	5	100.48	100.00	5	276,342	0.00%
2021/10/07	11	103.14	27	104.04	102.50	-16	276,157	-0.01%
2021/10/06	37.2	99.47	37	99.66	97.80	0.2	273,216	0.00%
2021/10/05	28.1	101.74	33	101.01	103.00	-4.9	270,476	0.00%
2021/10/04	40.4	103.90	16.1	104.93	102.50	24.3	266,654	0.01%
2021/10/01	98.3	115.63	27	117.39	113.50	71.3	262,828	0.03%
2021/09/30	0	124.00	5	125.80	126.00	-5	258,955	0.00%
2021/09/29	28	123.30	7	123.64	123.00	21	266,397	0.01%
2021/09/28	53.3	126.29	11	125.77	125.50	42.3	272,286	0.02%
2021/09/27	61.2	135.09	14	133.86	131.50	47.2	278,548	0.02%
2021/09/24	13.5	133.61	50	132.61	134.00	-36.5	277,910	-0.01%
2021/09/23	12	128.04	17.3	127.75	127.50	-5.3	276,862	0.00%
2021/09/22	7	125.64	6	125.08	125.00	1	278,003	0.00%
2021/09/17	4	127.38	20.2	127.90	128.00	-16.2	278,093	-0.01%
2021/09/16	3	124.33	3	124.67	124.00	0	278,408	0.00%
2021/09/15	14	123.07	15	123.93	124.50	-1	279,439	0.00%
2021/09/14	60	127.15	16	128.03	123.50	44	279,133	0.02%
2021/09/13	24	134.06	30	133.95	132.00	-6	278,137	0.00%
2021/09/10	13	128.50	51	131.28	133.50	-38	277,324	-0.01%
2021/09/09	18	126.89	7	127.21	126.50	11	276,395	0.00%
2021/09/08	12	126.21	11	127.55	126.00	1	282,336	0.00%
2021/09/07	10.5	126.74	24	126.54	128.00	-13.5	296,157	0.00%
2021/09/06	49.2	119.54	44.1	120.65	118.00	5.1	300,566	0.00%
2021/09/03	31.3	126.34	16.3	125.20	125.50	15	306,502	0.00%
2021/09/02	36	128.54	31	129.73	129.50	5	310,347	0.00%
2021/09/01	69.2	130.63	60	131.15	128.50	9.2	315,029	0.00%
2021/08/31	25.2	138.96	8	138.56	136.00	17.2	315,876	0.01%
2021/08/30	26	142.06	10	140.40	140.00	16	324,773	0.00%
2021/08/27	18.2	141.54	11	142.95	141.00	7.2	330,529	0.00%
2021/08/26	29	141.21	28	141.29	142.50	1	337,701	0.00%
2021/08/25	19	141.50	37	142.55	144.00	-18	346,126	-0.01%
2021/08/24	63	142.08	28.2	142.97	140.00	34.8	351,799	0.01%
2021/08/23	8	141.94	81.8	142.55	144.00	-73.8	356,981	-0.02%
2021/08/20	15	131.67	34	131.37	132.50	-19	363,044	-0.01%
2021/08/19	93.1	132.74	45	130.61	128.00	48.1	368,882	0.01%
2021/08/18	39	129.50	46	131.59	136.00	-7	373,418	0.00%
2021/08/17	50	128.68	44	130.94	126.50	6	379,697	0.00%
2021/08/16	22.3	132.50	37	131.74	130.50	-14.7	389,123	0.00%
2021/08/13	48.4	135.45	40	137.33	130.50	8.4	396,226	0.00%
2021/08/12	82	134.43	52.3	134.18	137.00	29.7	405,746	0.01%
2021/08/11	62.4	133.98	34	136.06	132.00	28.4	407,695	0.01%
2021/08/10	59.2	144.05	69	141.92	139.50	-9.8	403,656	0.00%
2021/08/09	61	143.88	72	145.55	142.50	-11	405,351	0.00%
2021/08/06	86	144.41	82.2	144.73	142.00	3.8	410,188	0.00%
2021/08/05	57.1	141.37	77	141.85	138.50	-19.9	410,472	0.00%
2021/08/04	32	142.05	30	143.62	143.50	2	413,241	0.00%
2021/08/03	89	141.67	79	141.53	141.00	10	422,017	0.00%
2021/08/02	73	133.18	93.1	132.07	141.50	-20.1	419,806	0.00%
2021/07/30	282.1	143.51	219	140.95	132.00	63.1	414,783	0.02%	大買/大賣/
2021/07/29	119	137.33	107	140.21	144.50	12	409,169	0.00%	大買/大賣/
2021/07/28	121	123.47	193.5	124.17	131.50	-72.5	407,561	-0.02%	大買/大賣/
2021/07/27	218.3	130.06	136.5	133.21	126.50	81.8	407,672	0.02%	大買/大賣/
2021/07/26	51.4	146.25	96	146.30	140.50	-44.6	408,233	-0.01%
2021/07/23	172	148.77	208.2	145.97	154.00	-36.2	407,402	-0.01%	大買/大賣/
2021/07/22	312.4	144.39	209.1	144.17	143.50	103.4	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	151.9	158.64	78	160.69	155.00	73.9	404,151	0.02%	大買/
2021/07/20	6	170.83	6	170.92	169.50	0	400,099	0.00%
2021/07/19	4.5	186.11	20	187.50	186.00	-15.5	408,762	0.00%
2021/07/16	55	176.96	2	179.00	178.50	53	420,744	0.01%
2021/07/15	10	156.00	1	163.00	163.00	9	426,675	0.00%
2021/07/14	5	151.60	4	148.50	148.50	1	431,418	0.00%
2021/07/13	10.2	166.62	2	165.00	165.00	8.2	436,403	0.00%
2021/07/12	2	185.75	7	185.36	183.00	-5	440,608	0.00%
2021/07/09	67.2	187.21	0	0.00	187.00	67.2	444,332	0.02%
2021/07/08	3.6	183.99	16	195.41	207.50	-12.4	453,132	0.00%
2021/07/07	7.1	204.61	18	206.56	202.00	-10.9	458,714	0.00%
2021/07/06	100.3	225.31	73	224.74	224.00	27.3	463,239	0.01%
2021/07/05	49.1	207.62	97.7	209.82	217.00	-48.6	460,933	-0.01%
2021/07/02	142.6	208.59	94	205.80	206.50	48.6	457,561	0.01%	大買/
2021/07/01	62.1	206.21	30.5	208.15	213.00	31.6	454,472	0.01%
2021/06/30	19	191.13	18	190.09	197.00	1	460,040	0.00%
2021/06/29	48.6	180.61	45	180.52	179.50	3.6	463,620	0.00%
2021/06/28	17.6	171.96	12	175.04	176.00	5.6	466,807	0.00%
2021/06/25	57	156.23	44.1	155.51	160.00	12.9	467,678	0.00%
2021/06/24	26	148.00	56.3	146.94	152.00	-30.3	469,148	-0.01%
2021/06/23	45.1	141.96	35	141.30	138.50	10.1	470,103	0.00%
2021/06/22	35.1	158.02	25.4	154.61	153.50	9.7	472,134	0.00%
2021/06/21	44.7	148.05	11	148.23	152.00	33.7	474,523	0.01%
2021/06/18	30.1	139.68	38.2	138.93	140.00	-8.2	481,844	0.00%
2021/06/17	50.2	132.19	54.1	132.18	136.50	-3.9	486,053	0.00%
2021/06/16	281.9	136.85	84	140.66	133.50	197.9	482,407	0.04%	大買/鉅額交易
2021/06/15	55.1	130.52	84	133.32	136.00	-29	469,049	-0.01%
2021/06/11	76	119.21	135	119.98	124.00	-59	462,202	-0.01%	大賣/
2021/06/10	110	113.03	44	112.86	113.50	66	455,798	0.01%	大買/
2021/06/09	70.1	118.15	67	116.54	116.00	3.1	452,231	0.00%
2021/06/08	10.3	113.98	127	114.87	115.50	-116.8	447,647	-0.03%	大賣/鉅額交易
2021/06/07	175	110.99	112	110.36	110.50	63	445,887	0.01%	大買/大賣/
2021/06/04	51	118.90	175	118.65	116.50	-124	437,397	-0.03%	大賣/鉅額交易
2021/06/03	159.1	116.86	96.2	115.74	119.00	62.9	432,526	0.01%	大買/
2021/06/02	68.1	112.02	102	112.48	110.50	-33.9	425,638	-0.01%	大賣/
2021/06/01	130	104.67	127	104.25	108.00	3	416,036	0.00%	大買/大賣/
2021/05/31	214	102.57	153	101.68	98.60	61	408,878	0.01%	大買/大賣/
2021/05/28	159	93.90	107.1	93.01	96.40	51.9	400,305	0.01%	大買/大賣/
2021/05/27	73.3	87.95	278	87.68	87.70	-204.7	393,426	-0.05%	大賣/鉅額交易
2021/05/26	64	83.11	78.1	83.94	85.60	-14.1	387,304	0.00%
2021/05/25	111	83.28	117	83.65	82.40	-6	379,915	0.00%	大買/大賣/
2021/05/24	323.3	88.27	160	87.88	86.40	163.3	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	119	83.11	104	82.06	84.70	15	366,431	0.00%	大買/大賣/
2021/05/20	147.3	78.82	102	79.26	77.00	45.3	363,426	0.01%	大買/大賣/
2021/05/19	52	74.93	152.5	75.22	76.30	-100.5	353,990	-0.03%	大賣/
2021/05/18	3	69.40	15	68.12	69.40	-12	354,300	0.00%
2021/05/17	32.2	66.46	37	66.11	63.10	-4.8	355,083	0.00%
2021/05/14	150.1	71.94	55	71.30	70.10	95.1	348,929	0.03%	大買/
2021/05/13	87.3	79.59	157	78.42	77.50	-69.7	341,630	-0.02%	大賣/
2021/05/12	91.5	91.44	59	88.78	86.10	32.5	339,909	0.01%
2021/05/11	121.1	94.88	96.1	95.42	95.60	25.1	338,553	0.01%	大買/
2021/05/10	49	92.84	67	91.65	93.50	-18	328,422	-0.01%
2021/05/07	53	82.44	105	83.70	85.00	-52	325,581	-0.02%	大賣/
2021/05/06	115	82.27	57	82.16	81.10	58	323,968	0.02%	大買/
2021/05/05	96	79.33	58.2	78.53	79.90	37.8	320,740	0.01%
2021/05/04	156.1	83.53	88	81.10	78.00	68.1	317,797	0.02%	大買/
2021/05/03	84	84.81	116	84.80	86.60	-32	313,206	-0.01%	大賣/
2021/04/29	48	76.02	52	76.04	79.00	-4	311,289	0.00%
2021/04/28	65.5	78.69	137	78.41	76.80	-71.5	313,044	-0.02%	大賣/
2021/04/27	158.1	78.98	162	78.63	77.50	-3.9	314,226	0.00%	大買/大賣/
2021/04/26	68	75.01	94	75.51	76.80	-26	312,603	-0.01%
2021/04/23	75	70.56	39	71.28	69.90	36	315,745	0.01%
2021/04/22	131	78.74	109	78.76	72.90	22	315,593	0.01%	大買/大賣/
2021/04/21	114	72.76	88	73.85	75.90	26	308,666	0.01%	大買/
2021/04/20	32	67.87	36	68.99	69.00	-4	309,304	0.00%
2021/04/19	123	66.40	119	67.55	68.00	4	313,097	0.00%	大買/大賣/
2021/04/16	92	61.11	108	61.94	63.30	-16	312,672	-0.01%	大賣/
2021/04/15	132	59.27	60	59.33	59.00	72	316,287	0.02%	大買/
2021/04/14	111	57.95	90	58.39	59.90	21	324,475	0.01%	大買/
2021/04/13	54	56.20	36	57.21	56.90	18	323,391	0.01%
2021/04/12	35	54.21	87	54.63	55.00	-52	325,158	-0.02%
2021/04/09	32	50.31	49	50.64	50.00	-17	327,887	-0.01%
2021/04/08	17	51.34	46	51.96	52.30	-29	328,861	-0.01%
2021/04/07	108	50.39	64.1	50.95	50.50	43.9	330,502	0.01%	大買/
2021/04/06	33	47.85	77	48.47	49.50	-44	339,217	-0.01%
2021/04/01	82	47.38	89.2	47.60	47.90	-7.2	334,420	0.00%
2021/03/31	47	45.73	71.5	46.01	45.50	-24.5	335,169	-0.01%
2021/03/30	37	43.89	10	43.88	43.80	27	332,613	0.01%
2021/03/29	85.2	43.96	178	44.31	43.80	-92.9	334,642	-0.03%	大賣/
2021/03/26	28	42.52	128.5	42.72	43.05	-100.5	338,151	-0.03%	大賣/
2021/03/25	20.3	42.46	184	42.85	41.70	-163.7	342,399	-0.05%	大賣/鉅額交易
2021/03/24	25	43.43	18	43.53	43.70	7	344,151	0.00%
2021/03/23	75.1	44.24	155	43.84	42.75	-79.9	341,620	-0.02%	大賣/
2021/03/22	84	44.96	229	45.63	45.85	-145	335,637	-0.04%	大賣/鉅額交易
2021/03/19	41	42.07	24	41.90	41.70	17	335,053	0.01%
2021/03/18	56	41.62	30.2	41.17	41.65	25.8	336,025	0.01%
2021/03/17	15	40.10	17	40.00	40.10	-2	338,081	0.00%
2021/03/16	5	39.73	12	39.68	39.60	-7	340,095	0.00%
2021/03/15	22	39.49	64	39.63	40.00	-42	343,638	-0.01%
2021/03/12	11	38.88	16	39.17	38.80	-5	346,068	0.00%
2021/03/11	18	38.75	15	39.27	38.15	3	345,247	0.00%
2021/03/10	12	38.30	10	38.24	38.05	2	343,580	0.00%
2021/03/09	3	38.17	22	37.63	38.40	-19	342,793	-0.01%
2021/03/08	30	38.00	26	37.49	37.35	4	342,626	0.00%
2021/03/05	10	37.30	13	37.63	37.30	-3	343,254	0.00%
2021/03/04	24	37.45	14	37.59	37.30	10	344,270	0.00%
2021/03/03	17	36.94	14	37.43	38.05	3	345,435	0.00%
2021/03/02	142	37.99	27	38.77	36.50	115	347,418	0.03%	大買/鉅額交易
2021/02/26	22	37.11	69	37.97	37.95	-47	346,878	-0.01%
2021/02/25	15	37.86	6	37.33	37.65	9	346,065	0.00%
2021/02/24	44	37.86	24	37.16	36.75	20	346,653	0.01%
2021/02/23	31	39.12	15	39.37	38.35	16	345,278	0.00%
2021/02/22	15	39.05	42.5	39.29	39.40	-27.5	343,575	-0.01%
2021/02/19	102	37.07	15	37.57	36.85	87	341,444	0.03%	大買/
2021/02/18	187	37.89	68	37.82	37.45	119	340,564	0.03%	大買/鉅額交易
2021/02/17	217	34.62	37	35.47	36.70	180	334,836	0.05%	大買/鉅額交易
2021/02/05	54	33.74	64	33.94	33.70	-10	333,779	0.00%
2021/02/04	51	33.83	29	33.72	33.95	22	333,977	0.01%
2021/02/03	81	34.32	79	34.04	33.55	2	335,365	0.00%
2021/02/02	54	32.60	136	33.45	34.10	-82	334,637	-0.02%	大賣/
2021/02/01	25	31.49	44	30.85	31.20	-19	332,819	-0.01%
2021/01/29	24	31.55	11	32.18	31.20	13	331,287	0.00%
2021/01/28	40	32.71	97	32.82	33.20	-57	329,188	-0.02%
2021/01/27	115	33.21	2,036	32.28	32.45	-1,921	326,737	-0.59%	大買/大賣/鉅額交易
2021/01/26	29	34.20	84	34.30	33.65	-55	324,290	-0.02%
2021/01/25	36	35.98	25	35.79	35.35	11	321,731	0.00%
2021/01/22	71	34.33	102	33.75	35.00	-31	317,020	-0.01%	大賣/
2021/01/21	62	32.25	145	32.50	32.10	-83	311,919	-0.03%	大賣/
2021/01/20	16	30.62	142	30.88	30.45	-126	307,578	-0.04%	大賣/鉅額交易
2021/01/19	54	33.68	34	34.63	32.00	20	301,961	0.01%
2021/01/18	42	33.85	105	32.38	34.00	-63	298,582	-0.02%	大賣/
2021/01/15	170.2	34.73	291	34.46	34.25	-120.8	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	255	38.48	182	38.34	38.05	73	282,872	0.03%	大買/大賣/
2021/01/13	36	38.04	15	38.10	37.45	21	277,868	0.01%
2021/01/12	185	40.55	147.2	40.15	38.55	37.8	271,214	0.01%	大買/大賣/
2021/01/11	109.2	41.48	43	42.18	42.65	66.2	263,335	0.03%	大買/
2021/01/08	47	39.04	148	39.57	40.30	-101	258,827	-0.04%	大賣/鉅額交易
2021/01/07	435.2	39.12	156.2	39.13	38.45	279	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	75	44.22	32	44.40	42.55	43	239,427	0.02%
2021/01/05	48	44.24	22	44.94	45.50	26	232,855	0.01%
2021/01/04	230.4	44.51	210.2	44.63	44.75	20.2	225,311	0.01%	大買/大賣/
2020/12/31	45	39.13	69.5	39.40	40.70	-24.5	217,707	-0.01%
2020/12/30	103	37.83	105	37.87	38.20	-2	211,301	0.00%	大買/大賣/
2020/12/29	292	38.30	157	37.93	38.35	135	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	20	35.99	330	36.73	36.75	-310	193,655	-0.16%	大賣/鉅額交易
2020/12/25	200	33.06	268.4	33.18	33.45	-68.4	191,484	-0.04%	大買/大賣/
2020/12/24	23	31.01	78	31.54	31.00	-55	186,562	-0.03%
2020/12/23	119	30.31	103	30.55	30.70	16	184,624	0.01%	大買/大賣/
2020/12/22	271	31.52	130	31.83	30.20	141	182,936	0.08%	大買/大賣/鉅額交易
2020/12/21	57	32.05	109	32.25	32.55	-52	178,077	-0.03%	大賣/
2020/12/18	183	30.72	160	30.76	30.60	23	174,642	0.01%	大買/大賣/
2020/12/17	9	29.34	2	29.80	29.50	7	169,195	0.00%
2020/12/16	14	29.54	148	29.59	29.65	-134	168,328	-0.08%	大賣/鉅額交易
2020/12/15	265	29.51	134	28.73	28.65	131	165,748	0.08%	大買/大賣/鉅額交易
2020/12/14	5	28.41	243	29.19	29.45	-238	161,575	-0.15%	大賣/鉅額交易
2020/12/11	52	27.41	0	0.00	27.15	52	159,719	0.03%
2020/12/10	86	28.76	69.4	28.83	28.90	16.6	156,348	0.01%
2020/12/09	44.2	27.81	69	27.87	28.50	-24.8	157,119	-0.02%
2020/12/08	134	25.91	261	25.91	26.65	-127	154,716	-0.08%	大買/大賣/鉅額交易
2020/12/07	164	24.55	56	24.82	24.25	108	149,613	0.07%	大買/鉅額交易
2020/12/04	27	24.42	10	24.45	24.20	17	148,675	0.01%
2020/12/03	90	24.82	92	24.76	24.75	-2	148,725	0.00%
2020/12/02	10	24.95	21	24.80	24.65	-11	150,359	-0.01%
2020/12/01	50	24.09	6	23.85	24.30	44	149,880	0.03%
2020/11/30	59	25.15	12	25.03	24.70	47	148,944	0.03%
2020/11/27	15	24.62	223.4	24.53	25.10	-208.4	147,374	-0.14%	大賣/鉅額交易
2020/11/26	383	24.10	664.4	24.62	24.65	-281.4	146,402	-0.19%	大買/大賣/鉅額交易
2020/11/25	64	23.88	29.3	23.74	23.85	34.8	145,358	0.02%
2020/11/24	52	23.40	7	23.26	23.15	45	142,622	0.03%
2020/11/23	40	23.12	54	23.12	23.45	-14	141,379	-0.01%
2020/11/20	332	22.54	11	22.37	22.55	321	141,017	0.23%	大買/鉅額交易
2020/11/19	9	21.87	24	21.95	21.95	-15	142,743	-0.01%
2020/11/18	212	22.00	8	22.07	22.50	204	140,647	0.15%	大買/鉅額交易
2020/11/17	53	20.89	99	20.93	21.10	-46	137,819	-0.03%
2020/11/16	0	0.00	40	20.35	20.50	-40	138,620	-0.03%
2020/11/13	82.2	20.14	11	20.22	20.10	71.2	139,438	0.05%
2020/11/12	15	19.55	41	19.31	19.50	-26	138,375	-0.02%
2020/11/11	54	19.71	31	20.06	20.20	23	138,779	0.02%
2020/11/10	65	20.37	20	20.00	19.95	45	137,101	0.03%
2020/11/09	23	21.33	41	21.66	21.70	-18	131,851	-0.01%
2020/11/06	0	0.00	23	19.98	20.35	-23	128,364	-0.02%
2020/11/05	31	19.83	22.4	19.91	19.80	8.6	127,834	0.01%
2020/11/04	5	19.40	31.8	19.37	19.80	-26.8	126,762	-0.02%
2020/11/03	10	19.05	1	19.30	19.25	9	125,533	0.01%
2020/11/02	12	19.29	12	19.47	19.20	0	124,190	0.00%
2020/10/30	1	18.80	0	0.00	18.90	1	121,735	0.00%
2020/10/29	3	18.73	0	0.00	18.95	3	119,885	0.00%
2020/10/28	50	18.90	27	18.97	18.80	23	117,910	0.02%
2020/10/27	2	19.60	8	19.60	19.65	-6	115,403	-0.01%
2020/10/26	128	19.45	127	19.73	19.80	1	113,934	0.00%	大買/大賣/
2020/10/23	0	0.00	13	18.74	18.60	-13	109,416	-0.01%
2020/10/22	0	0.00	5	17.75	17.90	-5	106,951	0.00%
2020/10/21	5	17.90	10	18.05	17.85	-5	106,336	0.00%
2020/10/20	27	17.82	0	0.00	17.95	27	105,733	0.03%
2020/10/19	45	17.93	10	17.90	17.85	35	104,644	0.03%
2020/10/16	29	17.84	38	17.57	17.65	-9	103,316	-0.01%
2020/10/15	0	0.00	18	17.43	17.50	-18	101,167	-0.02%
2020/10/14	0	0.00	13	17.06	17.15	-13	99,905	-0.01%
2020/10/13	110	16.84	130	17.03	17.00	-20	98,781	-0.02%	大買/大賣/
2020/10/12	66	16.66	10	16.70	16.30	56	96,201	0.06%
2020/10/08	10	16.50	5	16.50	16.65	5	95,101	0.01%
2020/10/07	3	16.70	34	16.61	16.65	-31	94,341	-0.03%
2020/10/06	15	16.30	6	16.33	16.45	9	93,537	0.01%
2020/10/05	77	16.25	24	16.37	16.45	53	92,554	0.06%
2020/09/29	100	15.72	3	15.97	15.45	97	89,783	0.11%
2020/09/28	10	15.55	10	15.50	15.55	0	88,723	0.00%
2020/09/25	45	15.22	29	15.39	15.40	16	88,039	0.02%
2020/09/24	12.2	14.90	1	15.00	14.80	11.2	85,793	0.01%
2020/09/23	26	15.13	10	15.10	15.20	16	83,579	0.02%
2020/09/21	20	15.71	10	15.90	15.80	10	78,597	0.01%
2020/09/18	3	16.08	0	0.00	16.05	3	77,335	0.00%
2020/09/17	19	16.22	1	16.10	16.10	18	76,254	0.02%
2020/09/16	19	16.17	0	0.00	16.10	19	74,588	0.03%
2020/09/15	17	16.57	10.1	16.80	16.90	6.9	71,108	0.01%
2020/09/14	5	17.02	17	17.45	16.50	-12	69,318	-0.02%
2020/09/11	17	17.89	13	18.23	17.70	4	64,199	0.01%
2020/09/10	2	19.20	6	19.20	19.05	-4	60,379	-0.01%
2020/09/09	2	18.65	0.4	18.85	19.00	1.6	59,235	0.00%
2020/09/08	7	18.38	287.5	18.78	18.70	-280.5	57,847	-0.48%	大賣/鉅額交易
2020/09/07	42	19.44	10	19.70	18.80	32	55,986	0.06%
2020/09/04	0	0.00	4	18.50	18.80	-4	52,869	-0.01%
2020/09/03	0	0.00	106	18.05	18.20	-106	51,321	-0.21%	大賣/鉅額交易
2020/09/02	0	0.00	5	17.50	17.60	-5	49,450	-0.01%
2020/09/01	110	17.10	6.2	17.10	17.20	103.8	48,390	0.21%	大買/鉅額交易
2020/08/31	11	17.29	1	17.25	17.40	10	46,838	0.02%
2020/08/28	0	0.00	21	16.46	16.35	-21	43,576	-0.05%
2020/08/27	2	16.35	0.2	16.20	16.25	1.9	42,409	0.00%
2020/08/26	12	16.49	9	16.40	16.45	3	41,223	0.01%
2020/08/25	2	16.25	61.7	16.16	16.30	-59.7	39,046	-0.15%
2020/08/24	2	15.20	10	15.30	15.20	-8	34,943	-0.02%
2020/08/21	6	15.23	2	15.45	15.20	4	34,183	0.01%
2020/08/20	20	15.21	6	15.22	15.00	14	32,488	0.04%
2020/08/19	11	15.35	24	15.56	15.40	-13	29,075	-0.04%
2020/08/18	20	15.10	50	15.13	15.20	-30	26,709	-0.11%
2020/08/17	2	14.35	35	14.76	14.90	-33	23,874	-0.14%
2020/08/14	0	0.00	14.1	13.42	13.55	-14.1	21,723	-0.06%
2020/08/12	1	12.00	0	0.00	12.20	1	18,795	0.01%
2020/08/11	32	12.46	14	12.55	12.45	18	18,327	0.10%
2020/08/10	0	0.00	7	11.91	12.50	-7	16,859	-0.04%
2020/08/07	0	0.00	1	11.20	11.40	-1	15,756	-0.01%
2020/08/05	0	0.00	2	11.10	11.05	-2	15,222	-0.01%
2020/07/31	0	0.00	5	11.15	11.00	-5	15,225	-0.03%
2020/07/30	1	11.00	0	0.00	11.05	1	15,056	0.01%
2020/07/29	0	0.00	20	10.95	10.95	-20	15,078	-0.13%
2020/07/24	20	10.70	0	0.00	10.70	20	15,977	0.13%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	28	10.95	11.05	-28	16,385	-0.17%
2020/07/14	8	10.70	0	0.00	10.70	8	16,443	0.05%
2020/07/08	15	11.25	0	0.00	11.15	15	16,764	0.09%
2020/07/03	0	0.00	3	11.12	11.15	-3	16,619	-0.02%
2020/07/02	0	0.00	21	10.85	10.80	-21	16,356	-0.13%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/22	10	10.70	0	0.00	10.75	10	16,764	0.06%
2020/06/19	1	10.85	0	0.00	10.80	1	16,841	0.01%
2020/06/18	10	11.00	0	0.00	11.00	10	16,660	0.06%
2020/06/17	10	11.20	0	0.00	11.25	10	16,616	0.06%
2020/06/12	26	10.65	32	10.84	10.85	-6	17,087	-0.04%
2020/06/08	1	11.50	0	0.00	11.35	1	17,874	0.01%
2020/06/04	1	11.25	0	0.00	11.25	1	17,751	0.01%
2020/06/03	2	11.25	0	0.00	11.30	2	17,902	0.01%
2020/06/01	0	0.00	10	11.25	11.20	-10	18,068	-0.06%
2020/05/29	0	0.00	2	10.95	10.90	-2	17,956	-0.01%
2020/05/28	0	0.00	11.5	10.99	10.90	-11.5	17,750	-0.06%
2020/05/25	0	0.00	2	10.70	10.75	-2	17,480	-0.01%
2020/05/22	0	0.00	20	10.85	10.75	-20	17,500	-0.11%
2020/05/21	0	0.00	5	11.00	11.00	-5	17,444	-0.03%
2020/05/20	2	10.80	0	0.00	10.75	2	16,708	0.01%
2020/05/19	5	10.70	0	0.00	10.70	5	16,592	0.03%
2020/05/18	0	0.00	5	10.70	10.70	-5	16,605	-0.03%
2020/05/14	5	10.40	0	0.00	10.35	5	16,696	0.03%
2020/05/12	21	10.55	0	0.00	10.50	21	16,654	0.13%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/06	1	10.50	0	0.00	10.55	1	16,635	0.01%
2020/05/05	0	0.00	20	10.75	10.65	-20	16,636	-0.12%
2020/05/04	3	10.75	0	0.00	10.75	3	16,637	0.02%
2020/04/30	3	11.03	4	11.10	11.10	-1	16,615	-0.01%
2020/04/29	24	10.69	3	10.75	10.70	21	16,169	0.13%
2020/04/28	3	10.50	0	0.00	10.55	3	15,964	0.02%
2020/04/21	3	9.90	0	0.00	9.88	3	16,366	0.02%
2020/04/16	20	10.30	0	0.00	10.30	20	16,326	0.12%
2020/04/15	5	10.45	0	0.00	10.35	5	16,298	0.03%
2020/04/14	5	10.20	0	0.00	10.15	5	15,993	0.03%
2020/04/13	70	10.20	0	0.00	10.05	70	15,991	0.44%
2020/04/09	10	10.10	2	10.20	10.25	8	16,548	0.05%
2020/04/01	5	9.14	0	0.00	9.10	5	15,850	0.03%
2020/03/27	0.9	9.50	1	9.66	9.40	-0.2	15,373	0.00%
2020/03/24	2	9.65	0	0.00	9.44	2	14,981	0.01%
2020/03/20	1	9.55	0	0.00	9.60	1	14,994	0.01%
2020/03/12	2	11.15	0	0.00	11.10	2	13,317	0.02%
2020/03/09	0	0.00	1	11.40	11.40	-1	12,959	-0.01%
2020/02/27	10	11.60	0	0.00	11.55	10	12,396	0.08%
2020/02/04	0	0.00	10	11.55	11.60	-10	13,085	-0.08%
2020/01/31	2	11.75	0	0.00	11.75	2	13,329	0.02%
2020/01/30	10	11.75	4	12.40	11.80	6	13,347	0.04%
2020/01/14	34	13.20	0	0.00	13.20	34	13,241	0.26%
2020/01/10	1	13.15	0	0.00	13.15	1	13,087	0.01%
2020/01/07	4	12.95	10	12.95	12.90	-6	12,458	-0.05%
2020/01/06	0.2	12.90	2	13.15	13.00	-1.9	12,401	-0.01%
2020/01/03	0	0.00	40	12.91	13.00	-40	12,096	-0.33%
2019/12/13	0	0.00	10	12.30	12.40	-10	11,696	-0.09%
2019/12/11	0	0.00	5	12.25	12.20	-5	11,623	-0.04%
2019/12/06	5	12.35	5	12.35	12.25	0	11,693	0.00%
2019/12/05	0	0.00	20	12.31	12.35	-20	11,600	-0.17%
2019/12/04	100	12.45	5	12.40	12.35	95	11,313	0.84%
2019/11/25	10	12.40	0	0.00	12.35	10	10,860	0.09%
2019/11/22	0	0.00	6.3	12.40	12.40	-6.3	10,857	-0.06%
2019/11/21	10	12.50	0	0.00	12.55	10	10,902	0.09%
2019/11/20	0	0.00	10	12.80	12.85	-10	10,885	-0.09%
2019/11/19	0	0.00	0.4	12.50	12.50	-0.4	10,607	0.00%
2019/11/12	10	12.55	0	0.00	12.65	10	11,077	0.09%
2019/11/06	0	0.00	10	12.80	12.80	-10	11,286	-0.09%
2019/11/05	10	12.50	100	12.40	12.65	-90	11,154	-0.81%
2019/10/30	2	12.55	0	0.00	12.60	2	11,159	0.02%
2019/10/29	15	12.80	3.3	12.83	12.70	11.7	10,954	0.11%
2019/10/22	0	0.00	4.2	13.34	13.40	-4.2	11,330	-0.04%
2019/10/18	0	0.00	5	13.20	13.15	-5	12,024	-0.04%
2019/10/17	0	0.00	10	13.10	13.10	-10	12,137	-0.08%
2019/10/09	5	12.60	0	0.00	12.70	5	12,238	0.04%
2019/09/26	10	13.15	0	0.00	13.10	10	12,573	0.08%
2019/09/18	5	13.20	0	0.00	13.10	5	13,170	0.04%
2019/09/12	0	0.00	5	13.25	13.30	-5	13,412	-0.04%
2019/09/10	1	13.25	0	0.00	13.15	1	13,246	0.01%
2019/09/06	1	13.15	2	13.15	13.15	-1	13,126	-0.01%
2019/09/05	0	0.00	10	12.95	13.05	-10	13,032	-0.08%
2019/08/29	0	0.00	1.1	12.70	12.65	-1.1	12,874	-0.01%
2019/08/21	3	12.50	0	0.00	12.50	3	12,911	0.02%
2019/08/19	2	12.55	0	0.00	12.45	2	12,849	0.02%
2019/08/16	5	12.40	0	0.00	12.65	5	12,780	0.04%
2019/08/05	2	13.30	0	0.00	13.40	2	11,987	0.02%
2019/08/02	12	13.43	0	0.00	13.40	12	12,013	0.10%
2019/07/31	5	14.25	1	14.35	14.40	4	11,636	0.03%
2019/07/29	5	14.10	25	14.15	14.20	-20	11,589	-0.17%
2019/07/26	0	0.00	40	14.00	14.00	-40	11,462	-0.35%
2019/07/23	20	13.95	0	0.00	14.00	20	11,295	0.18%
2019/07/22	0	0.00	5	14.12	14.15	-5	11,146	-0.04%
2019/07/19	20	13.65	0	0.00	13.65	20	10,570	0.19%
2019/07/18	0	0.00	5	13.55	13.50	-5	10,554	-0.05%
2019/07/10	0	0.00	0.1	13.40	13.45	-0.1	11,847	0.00%
2019/07/08	1	13.25	0	0.00	13.30	1	12,318	0.01%
2019/07/04	6	13.55	3	13.55	13.50	3	11,989	0.03%
2019/07/03	0	0.00	19	13.37	13.40	-19	11,851	-0.16%
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/07/01	5	12.75	0	0.00	13.10	5	11,539	0.04%
2019/05/16	0	0.00	219	12.35	12.30	-219	12,273	-1.78%	大賣/鉅額交易
2019/05/10	5	12.55	0	0.00	12.50	5	12,205	0.04%
2019/05/06	5	13.25	0	0.00	13.05	5	11,436	0.04%
2019/05/03	6	13.60	6	13.75	13.70	0	10,955	0.00%
2019/05/02	10	13.75	10	13.65	13.75	0	10,789	0.00%
2019/04/30	5	13.50	10	13.50	13.55	-5	10,535	-0.05%
2019/04/22	0	0.00	1	13.35	13.30	-1	9,816	-0.01%
2019/04/19	0	0.00	2	12.90	12.95	-2	9,401	-0.02%
2019/04/17	0	0.00	14	12.70	12.70	-14	8,847	-0.16%
2019/04/16	0	0.00	11	12.75	12.65	-11	8,641	-0.13%
2019/04/15	0	0.00	6	12.58	12.60	-6	8,450	-0.07%
2019/04/11	0	0.00	5	12.20	12.20	-5	8,020	-0.06%
2019/04/09	0	0.00	5	12.05	12.05	-5	7,981	-0.06%
2019/03/27	5	11.70	0	0.00	11.70	5	8,052	0.06%
2019/03/25	1	11.95	0	0.00	11.90	1	7,976	0.01%
2019/03/14	5	12.10	0	0.00	12.05	5	8,766	0.06%
2019/02/27	0	0.00	5	12.55	12.45	-5	11,874	-0.04%
2019/02/26	210	12.55	0	0.00	12.50	210	11,688	1.80%	大買/鉅額交易
2019/02/25	0	0.00	13	12.26	12.25	-13	11,552	-0.11%
2019/02/21	0	0.00	50	12.20	12.25	-50	11,478	-0.44%
2019/02/19	10	11.95	0	0.00	11.90	10	11,208	0.09%
2019/02/13	52	11.80	0	0.00	11.85	52	11,295	0.46%
2019/02/12	0	0.00	0.2	11.95	11.90	-0.2	11,316	0.00%
2019/01/22	0	0.00	10	12.10	12.10	-10	11,772	-0.08%
2019/01/16	0	0.00	5	12.05	12.00	-5	12,202	-0.04%
2019/01/09	0	0.00	83	12.06	12.05	-83	12,471	-0.67%
2019/01/07	5	11.80	0	0.00	11.95	5	12,443	0.04%
2018/12/27	0	0.00	30	12.05	12.00	-30	12,791	-0.23%
2018/12/25	0.1	11.90	0	0.00	11.85	0.1	12,773	0.00%
2018/12/22	1	12.00	0	0.00	12.05	1	12,700	0.01%
2018/12/21	20	12.05	0	0.00	12.05	20	12,750	0.16%
2018/12/18	13	12.55	11.7	12.50	12.50	1.3	12,435	0.01%
2018/12/17	0	0.00	6	12.86	12.85	-6	12,300	-0.05%
2018/12/14	1	12.35	0	0.00	12.50	1	12,009	0.01%
2018/12/13	5	12.50	0	0.00	12.50	5	12,011	0.04%
2018/12/06	2	11.95	0	0.00	11.90	2	11,273	0.02%
2018/12/04	10	12.30	11.7	12.16	12.25	-1.7	10,963	-0.02%
2018/12/03	40	12.05	10	12.05	11.95	30	10,609	0.28%
2018/11/30	22	11.88	31	11.84	11.65	-9	10,062	-0.09%
2018/11/28	1	12.00	2	12.05	12.15	-1	8,833	-0.01%
2018/11/22	0	0.00	20	11.65	11.60	-20	8,228	-0.24%
2018/11/21	0	0.00	3	11.75	11.70	-3	8,322	-0.04%
2018/11/20	20	11.63	0	0.00	11.65	20	8,193	0.24%
2018/11/15	2	11.70	6	11.69	11.70	-4	8,162	-0.05%
2018/11/14	5	11.58	0	0.00	11.70	5	8,118	0.06%
2018/11/12	0	0.00	31	11.40	11.35	-31	8,004	-0.39%
2018/11/09	1	11.25	0	0.00	11.25	1	8,074	0.01%
2018/11/08	1	11.45	0	0.00	11.40	1	8,073	0.01%
2018/11/01	2	11.30	0	0.00	11.25	2	8,056	0.02%
2018/10/31	25	11.40	0	0.00	11.40	25	8,066	0.31%
2018/10/30	20	11.15	0	0.00	11.35	20	8,099	0.25%
2018/10/29	6	11.20	0	0.00	11.15	6	8,089	0.07%
2018/10/23	2	11.85	0	0.00	11.85	2	8,012	0.02%
2018/10/11	7	11.79	0	0.00	11.55	7	7,688	0.09%
2018/10/09	0.6	12.60	0	0.00	12.55	0.6	7,394	0.01%
2018/10/03	0	0.00	1	13.00	12.85	-1	7,422	-0.01%
2018/10/02	0	0.00	0.2	12.95	12.95	-0.2	7,452	0.00%
2018/10/01	2	13.03	0.4	13.05	13.05	1.6	7,518	0.02%
2018/09/28	0.3	12.90	0	0.00	12.80	0.3	7,596	0.00%
2018/09/27	0	0.00	231	12.90	13.05	-231	7,588	-3.04%	大賣/鉅額交易
2018/09/19	0	0.00	356	12.60	12.70	-356	8,140	-4.37%	大賣/鉅額交易
2018/09/14	1	12.30	0	0.00	12.40	1	8,688	0.01%
2018/09/12	12	12.20	0	0.00	12.20	12	8,844	0.14%
2018/09/07	5	12.52	0	0.00	12.35	5	8,996	0.06%
2018/09/06	1	12.65	0	0.00	12.60	1	8,936	0.01%
2018/09/05	11	12.84	0	0.00	12.70	11	8,928	0.12%
2018/09/03	6	12.90	50	12.90	12.90	-44	9,028	-0.49%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/29	0	0.00	2	13.05	13.00	-2	9,103	-0.02%
2018/08/21	8	13.40	0	0.00	13.45	8	9,269	0.09%
2018/08/16	3	13.07	0	0.00	13.30	3	9,419	0.03%
2018/08/14	2	13.40	0	0.00	13.50	2	10,051	0.02%
2018/08/10	2	13.90	0	0.00	13.90	2	10,133	0.02%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/08/02	0	0.00	24	13.90	13.85	-24	10,189	-0.24%
2018/08/01	2	14.25	13	14.11	14.15	-11	10,196	-0.11%
2018/07/31	10	13.70	0	0.00	13.85	10	10,106	0.10%
2018/07/30	25	13.93	1	13.80	13.75	24	10,216	0.23%
2018/07/27	1	13.75	0	0.00	13.80	1	10,222	0.01%
2018/07/26	0	0.00	1	13.55	13.60	-1	10,251	-0.01%
2018/07/25	0	0.00	2	13.50	13.45	-2	10,353	-0.02%
2018/07/23	3	13.25	27	13.30	13.30	-24	10,814	-0.22%
2018/07/19	2	13.35	12	13.35	13.45	-10	11,111	-0.09%
2018/07/18	16	13.33	0	0.00	13.40	16	11,359	0.14%
2018/07/17	23	13.15	0	0.00	13.20	23	11,352	0.20%
2018/07/13	0	0.00	10	13.00	13.10	-10	11,522	-0.09%
2018/07/11	10	13.10	0	0.00	13.10	10	11,641	0.09%
2018/07/09	20	12.85	0	0.00	12.85	20	11,692	0.17%
2018/07/06	1	12.85	0	0.00	12.85	1	11,718	0.01%
2018/07/03	1	13.15	0	0.00	13.20	1	11,842	0.01%
2018/07/02	1	13.35	10	13.40	13.35	-9	11,812	-0.08%
2018/06/29	1	13.00	0	0.00	13.00	1	11,668	0.01%
2018/06/26	31	13.30	0	0.00	13.30	31	11,309	0.27%
2018/06/22	0	0.00	30	14.25	14.10	-30	11,204	-0.27%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/11	0	0.00	10	14.65	14.65	-10	12,648	-0.08%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/06	10	15.00	0	0.00	14.95	10	12,905	0.08%
2018/06/04	0	0.00	0.1	14.90	14.95	-0.1	13,119	0.00%
2018/06/01	0	0.00	10	14.90	14.90	-10	13,142	-0.08%
2018/05/30	10	14.95	0	0.00	14.75	10	13,509	0.07%
2018/05/25	10	15.20	6	15.15	15.10	4	13,828	0.03%
2018/05/24	3	15.30	0	0.00	15.25	3	13,928	0.02%
2018/05/23	30	15.60	1	15.50	15.25	29	13,882	0.21%
2018/05/22	23	15.49	13	15.60	15.40	10	13,950	0.07%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/17	10	14.80	0	0.00	14.70	10	13,812	0.07%
2018/05/15	0	0.00	10	14.80	14.80	-10	14,406	-0.07%
2018/05/14	10	14.60	0	0.00	14.65	10	15,200	0.07%
2018/05/08	0	0.00	13	14.96	15.05	-13	15,796	-0.08%
2018/05/04	0	0.00	8	15.00	15.00	-8	15,983	-0.05%
2018/05/03	0	0.00	100	15.10	15.00	-100	15,982	-0.63%
2018/04/30	0	0.00	10	15.10	15.10	-10	16,509	-0.06%
2018/04/24	5	14.60	0	0.00	14.55	5	17,631	0.03%
2018/04/23	1	15.00	0	0.00	14.90	1	17,802	0.01%
2018/04/20	28	14.95	0	0.00	14.95	28	18,094	0.15%
2018/04/19	0	0.00	10	15.05	14.95	-10	18,319	-0.05%
2018/04/18	10	14.95	0	0.00	14.75	10	18,481	0.05%
2018/04/17	12	14.90	0	0.00	14.70	12	18,938	0.06%
2018/04/13	10	15.05	35	15.04	15.05	-25	19,558	-0.13%
2018/04/12	0	0.00	2	15.00	15.00	-2	20,260	-0.01%
2018/04/11	2	15.15	0	0.00	15.05	2	22,728	0.01%
2018/04/09	0	0.00	2	15.20	15.15	-2	26,348	-0.01%
2018/04/03	10	15.10	0	0.00	15.15	10	28,495	0.04%
2018/03/31	2	15.15	0	0.00	15.15	2	28,786	0.01%
2018/03/30	1	15.05	0	0.00	15.10	1	29,003	0.00%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	20	15.14	0	0.00	15.10	20	29,124	0.07%
2018/03/27	10	15.25	0	0.00	15.30	10	29,139	0.03%
2018/03/26	1	15.25	5	15.20	15.20	-4	29,356	-0.01%
2018/03/23	502	15.45	211	15.35	15.40	291	29,609	0.98%	大買/大賣/鉅額交易
2018/03/21	20	15.90	0	0.00	15.90	20	29,610	0.07%
2018/03/19	0	0.00	12	15.93	16.20	-12	29,292	-0.04%
2018/03/12	5	15.80	2	15.75	15.85	3	31,022	0.01%
2018/03/09	0	0.00	11	15.45	15.45	-11	31,322	-0.04%
2018/03/08	34	15.15	0	0.00	15.10	34	31,526	0.11%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	14	15.11	30	15.35	15.05	-16	32,372	-0.05%
2018/03/05	2	15.40	2	15.45	15.20	0	32,372	0.00%
2018/03/01	60	15.80	2	15.85	15.90	58	32,670	0.18%
2018/02/26	0	0.00	5	15.60	15.45	-5	32,608	-0.02%
2018/02/23	10	15.70	1	15.70	15.50	9	32,621	0.03%
2018/02/21	5	15.45	4	15.40	15.50	1	32,819	0.00%
2018/02/09	108	14.70	0	0.00	15.10	108	32,797	0.33%	大買/鉅額交易
2018/02/08	22	15.34	0	0.00	15.25	22	32,727	0.07%
2018/02/06	7	15.69	0	0.00	15.30	7	33,097	0.02%
2018/02/05	8	16.28	0	0.00	16.45	8	32,631	0.02%
2018/02/02	2	16.95	0	0.00	16.80	2	32,616	0.01%
2018/02/01	0.9	17.15	0	0.00	17.15	0.9	32,782	0.00%
2018/01/30	2	17.25	0	0.00	17.20	2	33,901	0.01%
2018/01/29	52	17.30	0	0.00	17.50	52	33,872	0.15%
2018/01/25	2	17.45	123	17.40	17.40	-121	34,056	-0.36%	大賣/鉅額交易
2018/01/24	3	17.60	0	0.00	17.60	3	34,671	0.01%
2018/01/23	212	17.15	3	17.15	17.15	209	34,505	0.61%	大買/鉅額交易
2018/01/22	3	17.58	0	0.00	17.50	3	34,772	0.01%
2018/01/18	2	18.20	2	18.10	18.10	0	34,640	0.00%
2018/01/16	2	17.80	0.8	17.85	17.80	1.2	35,518	0.00%
2018/01/12	0	0.00	10	18.00	18.00	-10	36,139	-0.03%
2018/01/11	10	17.85	1	18.20	17.85	9	35,930	0.03%
2018/01/10	1	17.75	58	17.94	17.75	-57	35,893	-0.16%
2018/01/09	50	18.25	7	18.26	18.20	43	35,609	0.12%
2018/01/08	0	0.00	15	18.40	18.40	-15	35,487	-0.04%
2018/01/05	38	18.57	115	18.46	18.70	-77	35,212	-0.22%	大賣/
2018/01/04	35	17.69	0	0.00	18.15	35	32,858	0.11%
2018/01/03	172	18.04	3	18.32	17.70	169	31,810	0.53%	大買/鉅額交易
2018/01/02	70	17.20	13	17.45	17.95	57	29,691	0.19%