長榮 (2603)-凱基-土城券商分點個股進出

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
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	235.50	236.00	-3	22,455	-0.01%
2024/11/21	0.2	238.00	8.2	237.87	239.00	-8.1	22,260	-0.04%
2024/11/20	6.1	238.10	3	241.00	233.50	3.1	21,992	0.01%
2024/11/19	0	0.00	6.5	231.34	236.00	-6.5	21,542	-0.03%
2024/11/18	0.1	225.50	1.3	226.99	224.50	-1.2	21,096	-0.01%
2024/11/15	6	227.92	2.3	227.20	227.50	3.7	20,934	0.02%
2024/11/14	0	0.00	3.1	221.84	220.00	-3.1	20,504	-0.02%
2024/11/13	3.3	220.64	0	0.00	219.50	3.3	20,347	0.02%
2024/11/12	2	220.00	0	0.00	220.50	2	20,598	0.01%
2024/11/11	10	218.50	1	220.00	220.50	9	20,599	0.04%
2024/11/08	3	218.83	2	219.50	218.00	1	20,805	0.00%
2024/11/07	2	213.00	5	213.00	214.50	-3	21,051	-0.01%
2024/11/06	5	216.00	0.4	215.00	217.00	4.6	20,919	0.02%
2024/11/05	0.6	217.00	6.5	215.50	217.50	-5.9	21,084	-0.03%
2024/11/04	0	0.00	1	209.00	210.50	-1	21,189	0.00%
2024/11/01	2	212.24	18.5	209.76	213.00	-16.5	21,447	-0.08%
2024/10/30	1	207.50	0	0.00	205.50	1	21,150	0.00%
2024/10/29	10	204.00	35	203.93	204.50	-25	21,345	-0.12%
2024/10/28	32	208.78	20.1	206.50	206.00	11.9	21,338	0.06%
2024/10/25	20	208.00	11	206.95	207.50	9	21,373	0.04%
2024/10/24	2	204.75	1.4	206.00	205.00	0.6	21,460	0.00%
2024/10/23	10.4	205.00	11	204.64	205.50	-0.6	21,356	0.00%
2024/10/22	0	0.00	3	207.00	206.00	-3	21,478	-0.01%
2024/10/21	0	0.00	12.5	201.46	204.00	-12.5	21,688	-0.06%
2024/10/18	6.5	196.54	6	196.17	196.50	0.5	21,752	0.00%
2024/10/17	2	194.45	6	195.83	196.50	-4	21,944	-0.02%
2024/10/16	1	190.00	0.1	190.00	189.50	0.9	22,538	0.00%
2024/10/15	1	188.00	0	189.00	187.50	1	22,562	0.00%
2024/10/14	1	187.50	0	0.00	187.00	1	22,741	0.00%
2024/10/09	1.1	183.67	0.2	184.50	183.50	0.9	23,083	0.00%
2024/10/07	0.1	187.50	0	0.00	188.00	0.1	23,379	0.00%
2024/10/04	34.1	187.35	28	185.79	186.00	6.1	24,023	0.03%
2024/10/01	0	0.00	0	206.00	204.50	0	23,485	0.00%
2024/09/30	2.4	201.62	2	199.75	201.00	0.4	23,584	0.00%
2024/09/27	1	208.00	1	209.06	212.00	0	23,407	0.00%
2024/09/26	0	0.00	8.1	214.06	206.00	-8.1	23,270	-0.03%
2024/09/25	2	204.50	4	205.75	209.50	-2	22,822	-0.01%
2024/09/24	3	203.83	6.2	203.72	204.00	-3.2	22,341	-0.01%
2024/09/23	0	191.00	4	192.00	195.00	-4	21,956	-0.02%
2024/09/19	2	188.75	4.5	189.20	190.00	-2.5	22,249	-0.01%
2024/09/18	0	0.00	1	188.00	187.00	-1	22,309	0.00%
2024/09/16	0.1	184.00	0	0.00	184.50	0.1	22,539	0.00%
2024/09/13	0	0.00	2	186.00	186.50	-2	22,699	-0.01%
2024/09/12	0	0.00	0.1	185.00	184.50	-0.1	23,019	0.00%
2024/09/11	0	0.00	3	182.00	182.50	-3	23,101	-0.01%
2024/09/10	0.1	177.00	2.1	176.86	177.50	-2	23,337	-0.01%
2024/09/05	2	180.50	1	181.00	181.00	1	25,405	0.00%
2024/09/04	1.1	176.10	3	180.17	178.50	-1.9	27,045	-0.01%
2024/09/03	1	184.00	1	183.00	182.00	0	27,320	0.00%
2024/09/02	6.2	182.67	1	185.50	182.00	5.2	27,956	0.02%
2024/08/30	1	187.00	3	187.50	188.00	-2	28,508	-0.01%
2024/08/29	0	0.00	1.2	183.86	184.50	-1.2	28,746	0.00%
2024/08/28	0.3	183.46	1.6	182.65	183.00	-1.2	29,200	0.00%
2024/08/27	2.2	183.64	0	0.00	183.50	2.2	30,196	0.01%
2024/08/26	0	0.00	1	192.00	189.00	-1	30,277	0.00%
2024/08/23	1	188.50	5	189.50	189.50	-4	30,842	-0.01%
2024/08/21	0	0.00	3	189.50	187.50	-3	32,919	-0.01%
2024/08/20	2	188.50	1	190.49	188.50	1	33,796	0.00%
2024/08/19	0	0.00	0.4	186.00	187.00	-0.4	33,939	0.00%
2024/08/16	4	185.38	0	0.00	186.00	4	34,363	0.01%
2024/08/15	0	0.00	3.7	184.37	185.50	-3.7	34,813	-0.01%
2024/08/14	5.1	181.01	2	180.50	181.50	3.1	35,448	0.01%
2024/08/13	0	0.00	1	178.50	178.50	-1	35,831	0.00%
2024/08/12	0	0.00	7.1	178.92	180.00	-7.1	36,728	-0.02%
2024/08/09	2	177.75	3	176.50	173.00	-1	37,588	0.00%
2024/08/08	0	171.50	0.1	171.50	172.50	-0.1	39,654	0.00%
2024/08/07	0	0.00	2	177.00	177.00	-2	41,867	0.00%
2024/08/06	0	0.00	3	166.67	165.50	-3	43,387	-0.01%
2024/08/05	3.1	159.97	3	163.00	160.50	0.1	43,701	0.00%
2024/08/02	12.8	175.23	10	173.50	171.00	2.8	43,980	0.01%
2024/08/01	0	0.00	4.1	174.16	175.00	-4.1	43,967	-0.01%
2024/07/31	1	170.00	1	169.50	170.50	0	43,958	0.00%
2024/07/30	0	0.00	2	166.00	167.00	-2	44,106	0.00%
2024/07/29	0.2	162.93	54	161.50	162.00	-53.8	44,427	-0.12%
2024/07/26	1	163.00	0	164.00	165.50	1	44,667	0.00%
2024/07/23	0	164.00	7.2	165.26	167.00	-7.2	45,288	-0.02%
2024/07/22	8.1	161.07	1	162.50	162.00	7.1	45,950	0.02%
2024/07/19	3.2	167.83	0	0.00	167.00	3.2	45,628	0.01%
2024/07/18	2	172.00	3	174.00	173.00	-1	45,807	0.00%
2024/07/17	10.2	169.16	1.9	170.58	172.00	8.3	45,888	0.02%
2024/07/16	1	173.97	3.3	173.12	171.50	-2.2	46,015	0.00%
2024/07/15	0	0.00	3	173.50	173.50	-3	46,617	-0.01%
2024/07/12	8.4	172.40	12.1	172.62	173.50	-3.7	46,614	-0.01%
2024/07/11	1.3	177.04	4	176.50	176.00	-2.7	46,592	-0.01%
2024/07/10	7.1	179.05	0	0.00	177.00	7.1	46,946	0.02%
2024/07/09	3.2	179.31	2	181.00	178.00	1.2	47,224	0.00%
2024/07/08	9.7	173.23	5	174.50	175.50	4.7	47,093	0.01%
2024/07/05	36.7	186.72	1.1	184.53	184.00	35.6	46,790	0.08%
2024/07/04	5.5	189.08	1	192.00	188.50	4.5	46,600	0.01%
2024/07/03	0.2	193.50	1	193.50	191.00	-0.8	46,645	0.00%
2024/07/02	1	190.50	0.1	193.00	190.50	0.9	46,558	0.00%
2024/07/01	30	194.33	0	0.00	192.00	30	46,537	0.06%
2024/06/28	5	194.10	0	0.00	193.00	5	46,900	0.01%
2024/06/27	0.2	193.00	2	191.00	194.50	-1.8	47,323	0.00%
2024/06/26	3.1	201.65	4.1	200.51	200.00	-1	48,670	0.00%
2024/06/25	0.1	202.00	0	0.00	202.00	0.1	49,224	0.00%
2024/06/24	1	201.00	27	200.59	201.00	-26	49,449	-0.05%
2024/06/21	3	205.83	10	204.50	204.00	-7	49,705	-0.01%
2024/06/20	0	0.00	0.1	204.50	204.50	-0.1	49,691	0.00%
2024/06/19	2.4	203.08	0.1	201.50	200.50	2.3	50,266	0.00%
2024/06/18	3.2	199.03	1	199.50	199.00	2.2	50,623	0.00%
2024/06/17	5	201.40	0	0.00	200.00	5	51,854	0.01%
2024/06/14	22.1	199.36	5	196.00	199.00	17.1	52,569	0.03%
2024/06/13	1	194.00	1.2	192.92	192.50	-0.2	52,816	0.00%
2024/06/12	22.7	192.24	17.3	189.28	191.50	5.4	53,870	0.01%
2024/06/11	22.3	203.56	4.2	197.54	197.50	18.1	53,483	0.03%
2024/06/07	3.2	218.85	0	0.00	218.00	3.2	52,523	0.01%
2024/06/06	2.2	218.91	4	220.00	222.00	-1.9	52,489	0.00%
2024/06/05	8	217.56	9	217.67	217.00	-1	52,243	0.00%
2024/06/04	7.1	211.01	2	212.00	211.00	5.1	52,542	0.01%
2024/06/03	2	213.25	6	215.25	215.50	-4	52,649	-0.01%
2024/05/31	11	214.73	8	216.75	210.50	3	52,398	0.01%
2024/05/30	2.2	216.73	3	219.83	218.50	-0.8	51,869	0.00%
2024/05/29	12.2	220.83	5.2	223.71	218.00	7	52,114	0.01%
2024/05/28	9	222.17	3.8	224.79	218.50	5.2	51,670	0.01%
2024/05/27	14.2	222.71	13	224.81	223.00	1.2	51,350	0.00%
2024/05/24	12	217.88	23.1	216.85	219.50	-11.1	50,090	-0.02%
2024/05/23	2	210.00	1	211.00	209.00	1	49,140	0.00%
2024/05/22	3	208.83	2	208.00	209.00	1	49,158	0.00%
2024/05/21	5	210.00	11	209.72	208.00	-6	49,412	-0.01%
2024/05/20	6	215.50	12	217.79	212.50	-6	49,147	-0.01%
2024/05/17	14	215.92	5.4	216.02	210.50	8.6	48,508	0.02%
2024/05/16	4	211.63	16	211.10	217.00	-12	47,681	-0.03%
2024/05/15	27.6	205.00	18	205.50	203.50	9.6	46,711	0.02%
2024/05/14	22.6	215.15	25.4	216.86	215.00	-2.8	45,871	-0.01%
2024/05/13	9.4	206.78	17.1	206.02	205.50	-7.7	43,337	-0.02%
2024/05/10	12	189.92	15.1	189.32	193.50	-3.1	41,355	-0.01%
2024/05/09	3.1	178.16	16.4	178.86	177.50	-13.4	39,949	-0.03%
2024/05/08	31.5	173.43	0	0.00	172.50	31.5	39,204	0.08%
2024/05/07	3.1	179.98	1.6	182.81	178.00	1.5	38,428	0.00%
2024/05/03	1	179.50	2.1	179.98	180.00	-1.1	38,082	0.00%
2024/05/02	6	186.00	1	185.00	181.50	5	37,955	0.01%
2024/04/30	2	188.00	3	187.33	189.50	-1	37,605	0.00%
2024/04/29	0.1	190.50	3.4	191.62	191.50	-3.3	37,284	-0.01%
2024/04/26	2	186.00	6.1	185.77	187.00	-4.1	36,888	-0.01%
2024/04/25	1	179.00	5.1	180.95	181.00	-4.1	36,262	-0.01%
2024/04/24	1	175.00	19.1	178.89	180.00	-18.1	36,522	-0.05%
2024/04/23	23	173.78	1	174.00	173.50	22	36,537	0.06%
2024/04/22	8	178.00	12	180.04	174.00	-4	36,681	-0.01%
2024/04/19	2.4	172.75	27.4	172.02	172.50	-25	36,159	-0.07%
2024/04/18	2	169.25	5	169.50	168.00	-3	36,032	-0.01%
2024/04/17	20.1	170.75	0	0.00	170.50	20.1	36,093	0.06%
2024/04/16	4	174.13	4	173.00	170.50	0	36,505	0.00%
2024/04/15	6	176.83	5.8	178.21	178.00	0.2	37,006	0.00%
2024/04/12	1.1	175.09	1.3	175.32	176.50	-0.2	37,086	0.00%
2024/04/11	1	173.50	21	173.05	175.00	-20	37,542	-0.05%
2024/04/10	4.1	170.13	1	172.50	169.00	3.1	38,445	0.01%
2024/04/09	2	169.50	13	171.35	171.00	-11	39,073	-0.03%
2024/04/08	1	166.00	0.3	166.00	168.00	0.7	39,673	0.00%
2024/04/03	1	166.00	1	167.00	165.00	0	39,600	0.00%
2024/04/02	7.6	164.20	10.9	165.67	165.50	-3.3	39,719	-0.01%
2024/04/01	26	168.85	2	168.50	167.50	24	39,542	0.06%
2024/03/29	3	172.37	4.3	175.13	172.00	-1.3	39,509	0.00%
2024/03/28	2.2	176.78	34.2	176.32	176.00	-32	39,026	-0.08%
2024/03/27	1	175.50	25.2	173.60	175.50	-24.2	38,886	-0.06%
2024/03/26	28.8	169.87	5	171.30	171.50	23.8	39,666	0.06%
2024/03/25	5.5	171.28	6	174.17	173.50	-0.5	40,019	0.00%
2024/03/22	5	170.97	8.1	170.51	170.00	-3.1	40,849	-0.01%
2024/03/21	10.2	176.53	15	175.67	175.00	-4.8	41,611	-0.01%
2024/03/20	11.3	180.18	6.8	179.65	176.00	4.5	41,532	0.01%
2024/03/19	28.9	170.18	39.3	170.61	177.00	-10.4	40,415	-0.03%
2024/03/18	12.3	163.84	11.4	164.49	164.50	0.9	39,780	0.00%
2024/03/15	52.8	167.58	7	169.00	166.50	45.8	40,039	0.11%
2024/03/14	17.3	183.52	10.1	183.45	183.50	7.2	38,795	0.02%
2024/03/13	30.2	191.75	19	191.68	191.00	11.2	38,018	0.03%
2024/03/12	2	180.00	5.9	185.81	187.50	-3.9	37,317	-0.01%
2024/03/11	4	180.75	2	180.00	180.00	2	36,896	0.01%
2024/03/08	8.2	181.83	14.6	183.20	179.50	-6.4	36,775	-0.02%
2024/03/07	0	0.00	4.7	176.48	177.50	-4.7	36,257	-0.01%
2024/03/06	3	171.17	2.2	171.76	171.50	0.8	35,864	0.00%
2024/03/05	3.1	172.58	4.6	173.99	173.50	-1.5	35,697	0.00%
2024/03/04	1.1	171.83	2.5	169.01	172.00	-1.5	35,258	0.00%
2024/03/01	3	165.50	1	163.50	165.00	2	34,722	0.01%
2024/02/29	4	165.50	7.1	165.50	165.50	-3.1	34,435	-0.01%
2024/02/27	1	159.50	0.2	160.50	159.50	0.8	33,938	0.00%
2024/02/26	0.1	159.00	0	0.00	160.00	0.1	33,830	0.00%
2024/02/23	7.2	160.31	5	160.30	159.50	2.2	33,829	0.01%
2024/02/22	2.1	159.44	9.5	160.86	162.50	-7.4	33,543	-0.02%
2024/02/21	3.2	154.91	16.1	156.07	155.00	-13	32,882	-0.04%
2024/02/20	1.2	154.00	15.7	152.05	153.50	-14.6	32,583	-0.04%
2024/02/19	0	0.00	1	148.00	149.00	-1	32,553	0.00%
2024/02/16	13	148.85	13	150.54	148.00	0	32,785	0.00%
2024/02/15	16.3	147.41	0	0.00	149.00	16.3	33,361	0.05%
2024/02/05	3	151.83	10	152.50	152.00	-7	33,037	-0.02%
2024/02/02	14.8	150.96	0	0.00	150.00	14.8	32,998	0.04%
2024/02/01	2	155.25	15.4	155.25	157.00	-13.4	32,542	-0.04%
2024/01/31	0.6	150.75	0	0.00	150.50	0.6	32,117	0.00%
2024/01/30	0.7	152.07	0	0.00	151.50	0.7	32,035	0.00%
2024/01/29	2.2	150.50	2	150.50	151.50	0.2	32,167	0.00%
2024/01/26	3.1	150.85	0.5	151.00	151.00	2.6	32,157	0.01%
2024/01/25	8	151.56	0	0.00	151.50	8	32,011	0.02%
2024/01/24	5	154.10	5.3	155.54	153.50	-0.3	31,874	0.00%
2024/01/23	4.1	153.24	0.3	153.50	152.50	3.8	31,848	0.01%
2024/01/22	8.1	150.22	1	151.00	152.50	7.1	31,840	0.02%
2024/01/19	4.1	155.24	2	155.25	155.00	2.1	31,526	0.01%
2024/01/18	2	157.50	2	158.00	158.00	0	31,319	0.00%
2024/01/17	3.1	152.11	0	0.00	152.50	3.1	30,863	0.01%
2024/01/16	3.2	155.27	1.2	158.08	153.50	2	30,351	0.01%
2024/01/15	3.1	158.65	3	159.17	158.50	0.1	29,887	0.00%
2024/01/12	5.1	154.24	5.9	156.35	156.50	-0.8	29,552	0.00%
2024/01/11	2.1	149.00	2	149.00	149.00	0.1	28,933	0.00%
2024/01/10	22.2	148.04	3.4	148.71	148.00	18.8	28,833	0.07%
2024/01/09	17.1	150.93	15	151.17	151.50	2.1	28,159	0.01%
2024/01/08	3	161.17	3	161.17	160.50	0	27,201	0.00%
2024/01/05	4	161.25	3.4	162.71	162.50	0.6	26,660	0.00%
2024/01/04	5.6	159.97	5.5	161.64	161.00	0.1	26,027	0.00%
2024/01/03	3.5	152.43	3	154.50	155.00	0.5	25,080	0.00%
2024/01/02	3	151.50	5	151.00	151.00	-2	24,376	-0.01%
2023/12/29	2.2	142.55	1.4	143.00	143.50	0.8	23,571	0.00%
2023/12/28	1	147.00	0.1	143.00	143.00	0.9	23,503	0.00%
2023/12/27	1	149.00	1.2	150.42	147.00	-0.2	23,295	0.00%
2023/12/26	0	0.00	1.2	144.07	146.50	-1.2	23,118	-0.01%
2023/12/25	5.3	144.22	7.4	143.20	142.00	-2.1	22,603	-0.01%
2023/12/22	1.1	151.52	5.3	152.10	153.00	-4.2	21,338	-0.02%
2023/12/21	7.3	151.29	13	151.77	152.00	-5.7	20,511	-0.03%
2023/12/20	0	0.00	3.3	146.76	148.00	-3.3	19,284	-0.02%
2023/12/19	1	145.00	8	145.45	147.00	-7	18,551	-0.04%
2023/12/18	6.1	140.64	13.2	139.87	141.50	-7.1	17,480	-0.04%
2023/12/15	3	133.33	5.5	133.73	134.00	-2.5	16,324	-0.02%
2023/12/14	1	128.50	0.2	128.50	129.00	0.8	15,980	0.01%
2023/12/13	2.2	127.95	2.1	127.99	129.50	0.2	16,287	0.00%
2023/12/12	2	123.25	10.3	127.29	129.00	-8.3	17,166	-0.05%
2023/12/11	0	0.00	8.3	120.66	122.00	-8.3	16,528	-0.05%
2023/12/08	0	0.00	4	117.75	118.50	-4	16,123	-0.02%
2023/12/07	1.1	115.50	0	0.00	115.50	1.1	16,004	0.01%
2023/12/06	2.2	116.32	1	117.50	117.00	1.2	16,028	0.01%
2023/12/05	8	117.19	1	118.50	117.50	7	15,952	0.04%
2023/12/04	1.3	115.60	8	117.63	118.50	-6.8	15,627	-0.04%
2023/12/01	0	0.00	14	113.93	114.50	-14	15,074	-0.09%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	10	112.50	0	0.00	112.00	10	15,059	0.07%
2023/11/28	1.5	113.50	3	114.50	114.00	-1.5	14,999	-0.01%
2023/11/27	0	0.00	2.4	113.71	113.50	-2.4	14,933	-0.02%
2023/11/22	0.4	112.00	1	112.00	112.00	-0.6	14,926	0.00%
2023/11/21	2.1	113.26	1	113.50	113.50	1.1	14,894	0.01%
2023/11/20	3	113.50	0	0.00	114.00	3	14,878	0.02%
2023/11/17	3	115.33	0.2	115.00	115.00	2.8	14,806	0.02%
2023/11/16	0	0.00	5	116.50	117.00	-5	14,770	-0.03%
2023/11/15	1	113.50	2.5	114.80	115.50	-1.5	14,653	-0.01%
2023/11/14	3.3	115.77	9.6	115.16	114.00	-6.3	15,129	-0.04%
2023/11/13	1	108.50	4	110.00	108.50	-3	14,642	-0.02%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/07	0	0.00	3	109.00	108.50	-3	15,173	-0.02%
2023/11/06	1	108.50	1	109.00	109.00	0	15,305	0.00%
2023/11/03	0	0.00	2	111.50	113.00	-2	15,267	-0.01%
2023/11/02	0	0.00	2	110.25	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	0.1	107.50	0.3	108.00	107.50	-0.2	16,245	0.00%
2023/10/30	0	0.00	0	108.50	110.00	0	16,294	0.00%
2023/10/27	0	0.00	4	107.38	108.00	-4	16,352	-0.02%
2023/10/26	0	0.00	1.2	105.83	106.50	-1.2	16,883	-0.01%
2023/10/25	0	0.00	7	105.50	105.50	-7	17,495	-0.04%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/20	0.3	102.50	0.2	103.50	103.50	0.1	18,343	0.00%
2023/10/19	0	0.00	1	104.50	103.50	-1	18,547	-0.01%
2023/10/18	3.1	103.48	0	0.00	102.50	3.1	18,937	0.02%
2023/10/17	4	103.75	0	0.00	103.00	4	19,151	0.02%
2023/10/13	2	105.00	0	0.00	105.00	2	20,186	0.01%
2023/10/12	2.4	103.58	2	105.00	106.00	0.4	20,497	0.00%
2023/10/11	7.1	104.71	1	105.00	103.50	6.1	20,907	0.03%
2023/10/06	1	111.00	2	110.50	111.00	-1	21,333	0.00%
2023/10/05	0	0.00	1	112.50	112.00	-1	21,800	0.00%
2023/10/04	2	110.00	0	0.00	110.00	2	22,082	0.01%
2023/10/03	0.2	112.00	0	0.00	110.50	0.2	22,392	0.00%
2023/10/02	0	0.00	1	113.00	113.50	-1	22,820	0.00%
2023/09/25	0	0.00	2	115.25	116.00	-2	28,400	-0.01%
2023/09/22	1	114.00	0	0.00	114.50	1	30,676	0.00%
2023/09/21	1	117.00	0	0.00	115.50	1	32,343	0.00%
2023/09/20	2	118.75	0	0.00	117.50	2	32,854	0.01%
2023/09/19	2	116.25	1	116.00	116.00	1	33,020	0.00%
2023/09/18	5	118.20	3	117.99	117.00	2	33,391	0.01%
2023/09/15	5.2	116.54	20.8	115.77	118.50	-15.6	33,494	-0.05%
2023/09/14	0	0.00	28	108.46	109.50	-28	32,626	-0.09%
2023/09/11	10	105.50	0	0.00	106.50	10	33,978	0.03%
2023/09/08	0	0.00	1	107.00	107.00	-1	34,493	0.00%
2023/09/06	2	107.50	10	107.00	107.00	-8	35,038	-0.02%
2023/09/05	0	0.00	2	108.25	108.50	-2	35,164	-0.01%
2023/09/04	0	0.00	1.1	106.55	107.50	-1.1	35,576	0.00%
2023/08/31	1	105.50	2	106.50	106.50	-1	35,862	0.00%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	1	105.50	0	0.00	105.50	1	36,398	0.00%
2023/08/28	1	104.00	0	105.00	105.00	1	36,584	0.00%
2023/08/25	0	106.00	0	0.00	105.50	0	36,830	0.00%
2023/08/24	1	106.50	6	106.08	106.00	-5	37,012	-0.01%
2023/08/23	1	106.00	1	106.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	4	106.50	106.50	-4	37,581	-0.01%
2023/08/21	3	105.67	0	0.00	105.00	3	37,731	0.01%
2023/08/18	24	109.10	48	108.05	107.00	-24	37,575	-0.06%
2023/08/16	23.1	104.50	2	105.50	104.00	21.1	36,917	0.06%
2023/08/15	3	106.17	1	107.00	106.00	2	36,768	0.01%
2023/08/14	11.9	106.53	1	107.50	106.50	10.9	36,783	0.03%
2023/08/11	11.5	105.63	16	106.94	108.00	-4.5	36,707	-0.01%
2023/08/10	1.1	106.52	13.2	106.77	107.00	-12.1	36,734	-0.03%
2023/08/09	2	106.00	1	107.50	106.50	1	36,859	0.00%
2023/08/08	1	108.00	3.1	107.18	107.50	-2.1	36,719	-0.01%
2023/08/07	6	105.17	2	105.50	106.50	4	36,651	0.01%
2023/08/04	0	106.50	13	107.81	109.00	-13	36,474	-0.04%
2023/08/02	3	104.17	2	104.00	105.00	1	36,055	0.00%
2023/08/01	0	105.00	12	104.17	105.50	-12	35,949	-0.03%
2023/07/31	17.2	106.65	14.4	105.50	104.00	2.8	35,838	0.01%
2023/07/28	30.5	106.84	19.5	106.95	107.50	11	35,459	0.03%
2023/07/27	2	103.00	1	103.00	103.00	1	35,471	0.00%
2023/07/26	1	103.00	3	102.33	102.00	-2	35,888	-0.01%
2023/07/25	1	99.70	9.4	99.74	99.70	-8.4	35,577	-0.02%
2023/07/24	2	99.15	8	99.58	99.30	-6	35,591	-0.02%
2023/07/21	2	102.00	1	100.50	101.00	1	35,463	0.00%
2023/07/20	6	100.30	2.4	100.38	101.00	3.6	35,242	0.01%
2023/07/19	1	99.90	7.3	99.81	98.10	-6.3	34,939	-0.02%
2023/07/18	0	0.00	2	100.50	98.60	-2	34,607	-0.01%
2023/07/17	5.1	98.70	3.2	98.73	98.40	1.9	34,323	0.01%
2023/07/14	16.5	97.88	11.4	97.97	96.50	5.1	34,205	0.01%
2023/07/13	1.4	96.02	14	97.82	95.90	-12.6	34,165	-0.04%
2023/07/12	9.1	100.45	17.1	101.12	100.50	-7.9	33,790	-0.02%
2023/07/11	2	103.25	2	103.50	104.00	0	33,810	0.00%
2023/07/10	6.2	105.48	14.4	105.54	104.50	-8.2	33,576	-0.02%
2023/07/07	16.5	107.30	4.2	107.45	108.00	12.3	33,543	0.04%
2023/07/06	7.1	106.56	2.8	106.61	106.50	4.3	33,027	0.01%
2023/07/05	12	105.63	21	104.64	107.00	-9	32,746	-0.03%
2023/07/04	26.5	107.62	20.1	107.17	105.50	6.5	31,898	0.02%
2023/07/03	5	100.42	6.5	101.78	102.50	-1.5	28,846	-0.01%
2023/06/30	25.6	92.16	17.1	92.74	93.50	8.5	27,771	0.03%
2023/06/29	17.5	154.76	0.5	155.00	155.00	17	25,531	0.07%
2023/06/28	11	159.23	2	157.50	157.50	9	23,792	0.04%
2023/06/27	4.2	161.52	3	160.84	161.00	1.2	23,207	0.01%
2023/06/26	13.1	159.53	2	160.00	160.00	11.1	22,956	0.05%
2023/06/21	2.1	160.62	0	0.00	158.00	2.1	22,405	0.01%
2023/06/20	1	163.00	1.8	163.72	162.50	-0.8	22,028	0.00%
2023/06/19	4.1	163.86	3	163.83	162.00	1.1	21,797	0.00%
2023/06/16	4.1	163.78	2	164.74	166.00	2.1	21,478	0.01%
2023/06/15	1.5	161.50	1	162.00	162.00	0.5	21,093	0.00%
2023/06/14	2.1	161.02	12.2	160.89	161.50	-10.1	21,133	-0.05%
2023/06/13	1	156.50	1.1	156.86	157.00	-0.1	21,751	0.00%
2023/06/12	2	154.75	6.7	155.48	155.50	-4.7	23,770	-0.02%
2023/06/09	0.3	154.00	13	154.54	155.00	-12.7	24,470	-0.05%
2023/06/08	2	154.50	18.1	153.50	154.00	-16.1	24,993	-0.06%
2023/06/07	2	151.25	23	151.30	151.00	-21	25,857	-0.08%
2023/06/06	2	151.25	0	0.00	151.50	2	26,019	0.01%
2023/06/05	5.1	151.01	0	0.00	151.00	5.1	26,045	0.02%
2023/06/02	6.6	152.59	1.4	153.00	152.50	5.2	26,017	0.02%
2023/06/01	2	152.75	0	0.00	153.50	2	26,177	0.01%
2023/05/31	2	153.25	0	0.00	153.00	2	26,502	0.01%
2023/05/30	1	154.00	0	0.00	153.50	1	26,649	0.00%
2023/05/29	4	156.63	4.1	156.73	157.00	-0.1	26,666	0.00%
2023/05/26	0	0.00	5	153.00	152.50	-5	26,727	-0.02%
2023/05/25	4.1	150.62	0	0.00	150.00	4.1	26,905	0.02%
2023/05/24	1	151.50	0	0.00	151.50	1	27,177	0.00%
2023/05/23	4	151.75	0	0.00	151.50	4	27,736	0.01%
2023/05/22	0	0.00	12	153.00	153.50	-12	27,619	-0.04%
2023/05/19	2	150.75	0	0.00	150.50	2	27,430	0.01%
2023/05/18	0	0.00	1	152.00	151.00	-1	27,342	0.00%
2023/05/16	13.5	151.35	0	0.00	151.00	13.5	27,540	0.05%
2023/05/15	1.2	148.68	1.8	151.67	152.50	-0.6	27,598	0.00%
2023/05/12	1	152.25	1	152.50	152.50	0	27,656	0.00%
2023/05/11	2.1	151.02	1	151.00	151.00	1.1	27,729	0.00%
2023/05/10	0	0.00	7	154.29	155.00	-7	27,613	-0.03%
2023/05/09	3	151.33	2	151.50	151.00	1	27,411	0.00%
2023/05/08	3.1	150.51	10	149.75	151.00	-6.9	27,731	-0.02%
2023/05/05	3	151.50	0	0.00	151.50	3	28,099	0.01%
2023/05/04	4.1	150.02	0	0.00	150.50	4.1	28,367	0.01%
2023/05/03	19.6	150.85	2.1	150.08	150.00	17.5	28,270	0.06%
2023/05/02	11.2	155.42	1	155.50	155.50	10.2	27,680	0.04%
2023/04/28	6	161.42	0	0.00	161.50	6	27,264	0.02%
2023/04/27	2	159.00	1	160.00	159.00	1	27,278	0.00%
2023/04/26	2	160.50	0	0.00	160.00	2	27,299	0.01%
2023/04/25	2.1	163.24	1.4	163.50	162.00	0.7	27,227	0.00%
2023/04/24	4.3	165.74	3	165.50	165.00	1.3	27,297	0.00%
2023/04/21	2.1	165.79	0	0.00	166.00	2.1	27,427	0.01%
2023/04/20	0	0.00	12	170.92	170.50	-12	27,297	-0.04%
2023/04/19	0	0.00	2	170.50	168.00	-2	27,522	-0.01%
2023/04/18	5	171.00	1	174.50	170.00	4	27,398	0.01%
2023/04/17	3	172.00	5.4	173.48	174.50	-2.4	27,159	-0.01%
2023/04/14	12	168.67	11	169.32	170.00	1	26,921	0.00%
2023/04/13	2.1	166.48	4	166.63	166.50	-1.9	26,615	-0.01%
2023/04/12	0	0.00	2	167.25	166.50	-2	26,726	-0.01%
2023/04/11	5.1	164.79	0	0.00	164.50	5.1	26,529	0.02%
2023/04/10	3	165.00	7	164.93	163.50	-4	26,684	-0.01%
2023/04/07	6	159.50	10.1	162.43	163.50	-4.1	26,603	-0.02%
2023/04/06	11	158.68	0	0.00	158.00	11	26,571	0.04%
2023/03/30	0	158.50	0	0.00	158.00	0	27,792	0.00%
2023/03/29	2	159.75	2	159.00	158.50	0	28,237	0.00%
2023/03/28	0	0.00	1	162.00	160.50	-1	28,697	0.00%
2023/03/27	4	158.13	2	160.25	161.00	2	29,204	0.01%
2023/03/24	1	160.50	0	0.00	160.50	1	30,143	0.00%
2023/03/23	3.2	158.98	3	159.83	159.50	0.2	30,253	0.00%
2023/03/22	3.1	161.32	3	161.17	161.50	0.1	30,188	0.00%
2023/03/21	1.4	161.47	2	161.50	160.50	-0.6	30,206	0.00%
2023/03/20	5	163.00	4	163.50	162.00	1	30,099	0.00%
2023/03/17	3.3	161.11	1	161.00	162.00	2.3	29,846	0.01%
2023/03/16	18.2	161.52	12.3	161.43	159.50	5.9	29,571	0.02%
2023/03/15	41.3	176.61	24.8	174.28	167.00	16.5	28,621	0.06%
2023/03/14	3	168.17	5.4	168.57	171.00	-2.4	26,668	-0.01%
2023/03/13	1	170.50	9.2	168.28	170.50	-8.2	25,971	-0.03%
2023/03/10	12	167.54	8	165.31	165.00	4	25,495	0.02%
2023/03/09	0	0.00	4.4	162.68	164.50	-4.4	24,452	-0.02%
2023/03/08	7	162.86	0	0.00	161.00	7	24,366	0.03%
2023/03/07	2.8	162.54	1.4	164.64	166.00	1.4	24,298	0.01%
2023/03/06	3	163.83	0	0.00	164.50	3	24,396	0.01%
2023/03/03	1	159.50	5.6	160.82	163.00	-4.6	24,567	-0.02%
2023/03/02	0.3	160.00	9	160.00	160.50	-8.8	24,620	-0.04%
2023/03/01	0	0.00	1	155.00	156.00	-1	24,421	0.00%
2023/02/24	3.1	157.32	2.1	157.52	157.00	1	24,337	0.00%
2023/02/23	1.5	156.00	2	156.00	158.00	-0.5	24,160	0.00%
2023/02/22	3	154.33	4.4	154.43	152.50	-1.4	23,941	-0.01%
2023/02/21	1	152.50	2.5	152.42	155.00	-1.5	23,692	-0.01%
2023/02/20	0	0.00	0.2	147.00	147.00	-0.2	23,485	0.00%
2023/02/17	0	146.00	0	0.00	146.00	0	23,860	0.00%
2023/02/16	2	147.00	0.8	147.50	148.00	1.2	24,474	0.00%
2023/02/15	0	146.50	1	148.00	146.50	-1	25,323	0.00%
2023/02/14	4	148.50	1.4	148.14	149.00	2.6	25,695	0.01%
2023/02/13	3	143.17	1	143.50	143.50	2	25,862	0.01%
2023/02/10	3.7	147.52	0.4	148.00	147.00	3.3	26,416	0.01%
2023/02/09	1	151.00	1	150.00	150.00	0	26,872	0.00%
2023/02/08	2	151.50	0	0.00	151.50	2	27,255	0.01%
2023/02/07	1	151.00	0	0.00	151.00	1	27,677	0.00%
2023/02/06	2	152.25	0.1	152.00	151.00	1.9	28,290	0.01%
2023/02/03	6	157.92	3	159.00	157.00	3	28,298	0.01%
2023/02/02	0.3	154.50	0	155.50	156.00	0.3	28,433	0.00%
2023/02/01	3	153.00	1	151.80	152.00	2	28,501	0.01%
2023/01/31	3	152.00	0	0.00	152.00	3	28,789	0.01%
2023/01/30	0	151.50	2	151.00	150.50	-2	29,351	-0.01%
2023/01/17	0.1	152.50	0.2	153.00	152.50	-0.1	29,516	0.00%
2023/01/16	1	151.00	1.4	150.29	151.50	-0.4	29,949	0.00%
2023/01/11	4	157.50	4	158.13	156.50	0	31,456	0.00%
2023/01/10	2	156.25	0	0.00	155.50	2	31,952	0.01%
2023/01/09	2	155.75	0.2	156.50	155.00	1.8	33,062	0.01%
2023/01/06	2	158.50	1	159.00	159.00	1	33,377	0.00%
2023/01/04	1.1	156.09	2	158.50	156.00	-0.9	34,379	0.00%
2023/01/03	2	162.25	0.3	160.50	160.00	1.7	34,692	0.00%
2022/12/30	8	163.25	5	162.80	163.00	3	34,774	0.01%
2022/12/29	3	160.00	3.4	159.56	160.00	-0.4	35,206	0.00%
2022/12/28	2	161.50	6	161.50	159.00	-4	35,835	-0.01%
2022/12/27	2.2	166.14	3	163.50	162.50	-0.8	36,335	0.00%
2022/12/26	1	162.50	0	0.00	162.50	1	37,155	0.00%
2022/12/23	0	0.00	2	167.00	167.50	-2	37,680	-0.01%
2022/12/22	7.1	167.96	7.1	170.15	171.50	0	37,869	0.00%
2022/12/21	5	163.40	3.3	163.44	164.00	1.7	37,883	0.00%
2022/12/20	1	160.00	1	161.50	158.50	0	38,220	0.00%
2022/12/19	8	164.25	9.5	161.66	162.00	-1.5	38,917	0.00%
2022/12/16	7	163.07	11	162.05	164.00	-4	39,083	-0.01%
2022/12/15	2	155.00	4	155.88	157.00	-2	38,991	-0.01%
2022/12/14	4	152.50	3	152.00	152.00	1	39,638	0.00%
2022/12/13	0	0.00	1	156.50	155.00	-1	40,008	0.00%
2022/12/12	5	154.30	5	154.60	154.50	0	40,766	0.00%
2022/12/09	4.1	152.78	11	153.36	154.50	-6.9	41,625	-0.02%
2022/12/08	2.1	150.52	2	151.00	151.00	0.1	42,498	0.00%
2022/12/07	3.1	151.87	5	150.70	151.50	-1.9	44,222	0.00%
2022/12/06	5.1	153.75	1	153.00	152.50	4.1	44,704	0.01%
2022/12/05	3.4	158.96	2.1	160.71	159.00	1.3	45,493	0.00%
2022/12/02	9.1	159.45	0	0.00	158.50	9.1	45,703	0.02%
2022/12/01	2	162.25	2	164.75	162.00	0	46,812	0.00%
2022/11/30	1	161.00	2	163.00	163.00	-1	46,930	0.00%
2022/11/29	2	158.75	1	158.00	161.00	1	47,245	0.00%
2022/11/28	2.1	158.21	11	157.50	157.50	-8.9	47,987	-0.02%
2022/11/25	5	162.10	17	162.18	160.50	-12	48,129	-0.02%
2022/11/24	29	154.55	7.4	157.83	161.00	21.6	48,659	0.04%
2022/11/23	1	153.50	3	153.67	153.50	-2	48,593	0.00%
2022/11/22	1	150.50	1	149.00	150.50	0	48,960	0.00%
2022/11/21	1	148.00	26	148.98	147.50	-25	49,966	-0.05%
2022/11/18	4.2	151.77	5	152.50	150.50	-0.8	50,925	0.00%
2022/11/16	5	154.50	0	0.00	154.50	5	53,035	0.01%
2022/11/15	0	0.00	1	156.00	155.00	-1	54,115	0.00%
2022/11/14	4	154.75	8	154.38	155.50	-4	55,197	-0.01%
2022/11/11	5	151.20	1.9	154.24	150.00	3.1	56,578	0.01%
2022/11/10	2	151.00	5	151.00	151.00	-3	57,418	-0.01%
2022/11/09	6.4	148.39	2	148.75	148.50	4.4	58,833	0.01%
2022/11/08	1.2	145.83	3	147.33	147.50	-1.8	59,257	0.00%
2022/11/07	0	0.00	4	143.75	143.50	-4	59,292	-0.01%
2022/11/04	7	136.43	7	137.14	139.00	0	59,938	0.00%
2022/11/03	5.4	134.07	7	134.07	135.00	-1.6	60,344	0.00%
2022/11/02	3	139.00	3	139.33	137.00	0	61,818	0.00%
2022/11/01	7.5	136.86	3	135.50	135.00	4.5	62,196	0.01%
2022/10/31	6	134.75	7	134.57	137.50	-1	62,743	0.00%
2022/10/28	7	138.00	2	140.00	137.50	5	62,905	0.01%
2022/10/27	5	139.70	6.5	140.69	142.50	-1.5	63,650	0.00%
2022/10/26	7	134.57	8	137.50	139.00	-1	64,661	0.00%
2022/10/25	2	138.25	9	138.33	139.00	-7	65,425	-0.01%
2022/10/24	2	137.50	2	141.50	137.50	0	66,456	0.00%
2022/10/21	7.1	137.19	7	136.71	135.50	0.1	67,585	0.00%
2022/10/20	5	134.20	2	136.75	137.00	3	67,859	0.00%
2022/10/19	2	144.50	4.2	144.91	144.00	-2.2	68,054	0.00%
2022/10/18	2.2	141.45	10	142.70	141.00	-7.8	68,950	-0.01%
2022/10/17	21.6	141.71	13	139.85	140.00	8.6	69,802	0.01%
2022/10/14	8	152.50	16	151.31	152.50	-8	70,879	-0.01%
2022/10/13	2	145.25	7	148.57	144.50	-5	71,431	-0.01%
2022/10/12	12.1	152.00	2	152.50	147.00	10.1	73,758	0.01%
2022/10/11	3	155.50	6	153.92	156.00	-3	74,873	0.00%
2022/10/07	2	156.50	4	155.38	155.50	-2	76,526	0.00%
2022/10/06	15	152.17	8	153.56	155.50	7	79,300	0.01%
2022/10/05	4	153.50	14.1	155.22	155.50	-10.1	80,642	-0.01%
2022/10/04	11.1	150.73	3	151.00	150.50	8.1	82,828	0.01%
2022/10/03	1	149.50	2.2	150.66	149.50	-1.2	84,746	0.00%
2022/09/30	6	141.58	5	143.20	146.00	1	89,404	0.00%
2022/09/29	3	145.00	4	148.75	144.00	-1	92,868	0.00%
2022/09/28	9.2	146.84	5	147.20	144.00	4.2	95,013	0.00%
2022/09/27	8	152.19	13	149.42	153.50	-5	96,326	-0.01%
2022/09/26	8.1	148.34	8.4	150.23	145.50	-0.3	98,920	0.00%
2022/09/23	7	159.36	16.4	159.80	158.00	-9.4	101,954	-0.01%
2022/09/22	6.3	159.87	3.2	159.78	156.00	3.1	103,290	0.00%
2022/09/21	17.6	169.43	16.5	169.98	166.50	1.1	105,540	0.00%
2022/09/20	5	170.40	5.2	171.29	172.50	-0.2	106,936	0.00%
2022/09/19	13.8	178.75	18.3	178.13	169.00	-4.5	109,423	0.00%
2022/09/06	8.8	80.62	4.1	80.85	80.80	4.6	109,750	0.00%
2022/09/05	8.1	80.07	21.5	80.41	80.00	-13.4	110,450	-0.01%
2022/09/02	25	83.08	35.5	81.37	79.70	-10.5	111,134	-0.01%
2022/09/01	3.1	86.70	7	86.87	86.20	-3.9	110,104	0.00%
2022/08/31	19.1	87.40	17	87.09	88.30	2.1	111,154	0.00%
2022/08/30	5	88.32	8	88.13	88.00	-3	110,653	0.00%
2022/08/29	24	87.74	17	87.84	87.90	7	110,637	0.01%
2022/08/26	10	94.40	11	94.47	93.50	-1	110,403	0.00%
2022/08/25	6.1	93.30	6	93.68	93.20	0.1	110,452	0.00%
2022/08/24	19.5	93.44	12.3	93.10	92.10	7.2	110,843	0.01%
2022/08/23	8	95.54	10.4	95.39	95.10	-2.4	111,196	0.00%
2022/08/22	6.4	95.21	7	95.46	95.00	-0.6	111,536	0.00%
2022/08/19	1	98.60	31	98.07	98.00	-30	111,307	-0.03%
2022/08/18	12.3	97.96	5	98.90	97.80	7.3	111,482	0.01%
2022/08/17	5	99.00	19	99.18	98.30	-14	111,900	-0.01%
2022/08/16	33.3	98.86	259	97.85	97.10	-225.7	112,179	-0.20%	大賣/鉅額交易
2022/08/15	52.6	100.38	47.1	99.83	99.50	5.5	113,986	0.00%
2022/08/12	44	103.51	48	103.94	104.00	-4	113,201	0.00%
2022/08/11	91	104.99	95	104.87	103.00	-4	114,580	0.00%
2022/08/10	134	103.89	89	104.13	103.00	45	113,853	0.04%	大買/
2022/08/09	165.1	104.09	192	104.13	105.00	-26.9	113,610	-0.02%	大買/大賣/
2022/08/08	194	99.94	63.2	99.44	101.00	130.9	113,561	0.12%	大買/鉅額交易
2022/08/05	21	98.05	73	97.48	99.20	-52	112,786	-0.05%
2022/08/04	20.1	92.69	26.1	93.21	94.00	-6	112,735	-0.01%
2022/08/03	56	93.60	22	93.41	93.20	34	113,100	0.03%
2022/08/02	28.1	93.79	5	93.62	93.30	23.1	114,082	0.02%
2022/08/01	13	96.05	12	96.08	96.60	1	114,967	0.00%
2022/07/29	14	95.51	102	95.50	95.50	-88	116,058	-0.08%	大賣/
2022/07/28	28	93.37	17.1	92.26	92.00	10.9	116,037	0.01%
2022/07/27	9.1	93.43	30	93.73	94.00	-20.9	116,797	-0.02%
2022/07/26	23	91.68	26.1	91.55	91.70	-3.1	116,958	0.00%
2022/07/25	33	92.13	29.2	92.15	92.10	3.8	117,984	0.00%
2022/07/22	28	94.50	64	94.51	94.20	-36	117,754	-0.03%
2022/07/21	7	92.01	25	92.55	93.00	-18	117,727	-0.02%
2022/07/20	23.4	91.75	14	91.00	89.70	9.4	116,996	0.01%
2022/07/19	50	91.66	127	92.31	91.60	-77	117,778	-0.07%	大賣/
2022/07/18	6	90.10	5	89.51	89.30	1	117,285	0.00%
2022/07/15	40.1	90.01	7	89.63	89.30	33.1	117,712	0.03%
2022/07/14	25	90.00	24.6	89.25	90.60	0.4	118,086	0.00%
2022/07/13	18	89.33	25.2	89.35	87.10	-7.2	117,449	-0.01%
2022/07/12	49.2	87.47	62	86.30	86.10	-12.8	116,723	-0.01%
2022/07/11	45	92.95	48	92.58	92.30	-3	115,616	0.00%
2022/07/08	89	93.14	43.7	93.01	92.70	45.3	115,425	0.04%
2022/07/07	23.2	87.07	35	87.54	88.40	-11.9	114,229	-0.01%
2022/07/06	59.5	87.37	51	86.93	85.80	8.5	113,418	0.01%
2022/07/05	108	87.24	77.4	86.60	87.70	30.6	112,527	0.03%	大買/
2022/07/04	33.3	80.80	39.3	81.74	82.50	-6	110,875	-0.01%
2022/07/01	51.4	83.21	28	82.38	79.80	23.4	109,978	0.02%
2022/06/30	58.3	86.25	77	85.92	84.60	-18.7	108,135	-0.02%
2022/06/29	249	92.37	134.1	92.53	89.00	115	106,524	0.11%	大買/大賣/鉅額交易
2022/06/28	78.2	107.86	43	108.19	108.50	35.2	101,371	0.03%
2022/06/27	95	104.53	55	106.53	108.50	40	97,932	0.04%
2022/06/24	12.3	99.17	13.2	100.02	98.70	-0.9	96,001	0.00%
2022/06/23	69.5	98.76	34	98.80	96.10	35.5	95,217	0.04%
2022/06/22	35.7	103.21	40.4	105.28	102.00	-4.7	94,380	-0.01%
2022/06/21	26.2	111.00	31	110.65	110.00	-4.8	91,420	-0.01%
2022/06/20	23.5	112.04	113	112.31	109.50	-89.5	90,332	-0.10%	大賣/
2022/06/17	26	119.23	10	119.35	119.50	16	88,054	0.02%
2022/06/16	66.4	122.76	59.4	124.35	119.50	7.1	87,782	0.01%
2022/06/15	16.7	130.09	14	130.29	128.00	2.7	87,290	0.00%
2022/06/14	42.1	130.01	22.2	130.74	131.50	19.9	91,019	0.02%
2022/06/13	54.1	132.81	240	132.47	130.50	-185.9	98,088	-0.19%	大賣/鉅額交易
2022/06/10	30	138.78	26	138.77	139.00	4	101,235	0.00%
2022/06/09	71.5	140.50	12	140.54	140.00	59.5	103,838	0.06%
2022/06/08	28	144.34	2	144.50	145.50	26	105,150	0.02%
2022/06/07	3	143.83	5	143.90	144.50	-2	108,405	0.00%
2022/06/06	23	147.04	8	145.25	143.50	15	112,216	0.01%
2022/06/02	4	144.63	24	144.50	144.50	-20	117,494	-0.02%
2022/06/01	19	142.11	28	143.45	144.50	-9	122,507	-0.01%
2022/05/31	97	142.10	194	144.49	140.50	-97	128,602	-0.08%	大賣/
2022/05/30	24	144.33	15	144.20	144.00	9	130,969	0.01%
2022/05/27	4	143.88	9	144.00	144.50	-5	133,139	0.00%
2022/05/26	1	143.50	8	142.88	142.00	-7	135,923	-0.01%
2022/05/25	6	145.00	9	143.06	143.00	-3	137,580	0.00%
2022/05/24	20	145.08	66	144.58	142.00	-46	140,648	-0.03%
2022/05/23	23	144.09	32.2	143.06	144.00	-9.2	141,672	-0.01%
2022/05/20	2	136.00	6.3	136.80	135.00	-4.3	143,505	0.00%
2022/05/19	39.3	131.92	20.4	133.05	136.00	18.9	146,445	0.01%
2022/05/18	15.1	138.16	11.1	137.95	137.50	4	147,550	0.00%
2022/05/17	43.1	136.15	17	136.38	135.50	26.1	148,465	0.02%
2022/05/16	137.1	139.24	17.3	137.62	137.50	119.8	148,528	0.08%	大買/鉅額交易
2022/05/13	13	143.00	22.4	143.16	143.50	-9.4	147,529	-0.01%
2022/05/12	136.3	141.03	39.4	141.58	139.00	96.9	148,790	0.07%	大買/
2022/05/11	136.4	145.66	13.1	145.84	144.50	123.4	149,339	0.08%	大買/鉅額交易
2022/05/10	110.3	145.10	307.4	146.55	149.00	-197.1	149,834	-0.13%	大買/大賣/鉅額交易
2022/05/09	52.3	150.89	32.7	148.81	147.00	19.6	149,854	0.01%
2022/05/06	48.1	152.31	13	152.19	154.00	35.1	151,677	0.02%
2022/05/05	20.1	153.37	29	152.31	152.50	-8.9	151,966	-0.01%
2022/05/04	10	151.75	18.8	151.51	151.50	-8.8	151,229	-0.01%
2022/05/03	45	145.43	24	146.00	146.50	21	151,034	0.01%
2022/04/29	3	142.00	20.1	144.33	145.00	-17.1	152,395	-0.01%
2022/04/28	15	139.37	3	141.50	138.00	12	153,466	0.01%
2022/04/27	29.4	137.32	17.3	137.80	140.00	12.2	153,629	0.01%
2022/04/26	17	140.32	10	139.60	139.00	7	154,336	0.00%
2022/04/25	45	141.24	36	139.94	139.50	9	154,956	0.01%
2022/04/22	14	145.79	18	147.44	147.50	-4	154,411	0.00%
2022/04/21	25	146.70	34	145.74	145.50	-9	155,375	-0.01%
2022/04/20	8	143.25	29.3	143.47	143.50	-21.3	155,690	-0.01%
2022/04/19	1.1	141.95	7	141.36	141.50	-5.9	156,662	0.00%
2022/04/18	8	140.06	7.2	138.33	138.00	0.8	157,249	0.00%
2022/04/15	5	140.50	84.2	140.82	141.50	-79.2	158,579	-0.05%
2022/04/14	9.4	140.32	14	139.93	138.00	-4.6	159,052	0.00%
2022/04/13	9	139.67	22	138.77	140.00	-13	159,379	-0.01%
2022/04/12	10.1	134.04	16	133.44	134.50	-5.9	158,970	0.00%
2022/04/11	23.1	136.74	8	137.06	136.00	15.1	158,820	0.01%
2022/04/08	9	132.73	24	134.23	135.50	-15	160,447	-0.01%
2022/04/07	35	131.16	29	131.00	128.50	6	160,256	0.00%
2022/04/06	35	133.70	16	134.00	133.50	19	160,346	0.01%
2022/04/01	10.1	136.26	38	137.38	138.50	-27.9	161,153	-0.02%
2022/03/31	1	134.51	1	135.50	135.00	0	160,612	0.00%
2022/03/30	72	134.64	51.1	135.02	135.00	20.9	160,879	0.01%
2022/03/29	138.2	135.85	8	136.00	135.00	130.2	160,807	0.08%	大買/鉅額交易
2022/03/28	56	131.95	44	131.82	133.00	12	160,703	0.01%
2022/03/25	108.7	135.11	50.1	135.31	132.50	58.6	160,740	0.04%	大買/
2022/03/24	12.6	142.56	9	140.83	140.50	3.6	159,508	0.00%
2022/03/23	28.1	143.41	33	143.79	143.50	-4.9	159,913	0.00%
2022/03/22	49	143.79	5	143.00	142.50	44	160,671	0.03%
2022/03/21	34.4	142.14	22	143.16	144.50	12.4	161,414	0.01%
2022/03/18	52.3	141.69	29.2	141.02	141.00	23.2	162,524	0.01%
2022/03/17	36.8	143.21	38.3	143.75	146.50	-1.5	161,352	0.00%
2022/03/16	201.7	151.67	148.7	146.50	143.00	53	159,444	0.03%	大買/大賣/
2022/03/15	132.9	163.19	83	158.55	158.00	49.9	152,784	0.03%	大買/
2022/03/14	6.3	164.50	81.4	163.59	164.50	-75.1	151,725	-0.05%
2022/03/11	36.1	157.40	49	158.04	160.00	-13	152,733	-0.01%
2022/03/10	77.6	159.27	47.2	160.38	156.00	30.5	153,533	0.02%
2022/03/09	98.9	151.69	89.7	153.27	156.00	9.2	153,264	0.01%
2022/03/08	102	145.27	97.2	148.53	147.00	4.9	154,489	0.00%	大買/
2022/03/07	60.5	156.05	129.1	154.75	151.00	-68.7	149,636	-0.05%	大賣/
2022/03/04	53.4	164.23	102.9	163.78	159.00	-49.5	146,034	-0.03%	大賣/
2022/03/03	33.4	157.53	41.3	157.53	160.50	-7.9	141,629	-0.01%
2022/03/02	84.3	151.51	75.1	152.07	151.50	9.2	141,292	0.01%
2022/03/01	15	147.97	48.3	148.98	150.50	-33.3	141,164	-0.02%
2022/02/25	42	144.96	46.2	144.84	143.50	-4.2	138,574	0.00%
2022/02/24	30.1	142.61	30	142.43	141.50	0.1	137,892	0.00%
2022/02/23	43.3	145.98	39.2	145.82	145.00	4.1	135,778	0.00%
2022/02/22	94.1	141.25	116.2	140.99	142.50	-22.1	135,360	-0.02%	大賣/
2022/02/21	21	145.64	48.1	145.64	147.00	-27.1	132,479	-0.02%
2022/02/18	40	137.13	56.2	137.94	141.50	-16.2	130,913	-0.01%
2022/02/17	17	135.47	27	133.85	133.50	-10	130,341	-0.01%
2022/02/16	35.2	134.45	29.2	134.19	133.50	6	130,324	0.00%
2022/02/15	15	131.97	19	131.58	132.00	-4	131,615	0.00%
2022/02/14	40.1	134.32	49.8	132.22	130.00	-9.7	135,142	-0.01%
2022/02/11	36.1	132.71	59	133.14	131.50	-22.9	135,823	-0.02%
2022/02/10	11	131.77	22	131.11	132.00	-11	137,310	-0.01%
2022/02/09	33.2	130.31	47.6	129.97	129.00	-14.4	141,333	-0.01%
2022/02/08	42.7	128.42	26.3	128.50	129.00	16.4	142,570	0.01%
2022/02/07	26.5	118.39	30.1	121.14	124.00	-3.6	142,448	0.00%
2022/01/26	23	112.52	24	112.60	113.00	-1	145,182	0.00%
2022/01/25	62.8	112.02	53	110.27	110.00	9.8	146,927	0.01%
2022/01/24	31.6	112.72	34	114.12	115.00	-2.4	147,622	0.00%
2022/01/21	58	118.86	48	116.38	115.50	10	148,843	0.01%
2022/01/20	16.3	122.99	27	123.67	124.00	-10.8	147,911	-0.01%
2022/01/19	66.7	123.89	31	123.53	122.50	35.7	148,513	0.02%
2022/01/18	16.1	125.69	18	127.31	127.00	-1.9	148,700	0.00%
2022/01/17	40.1	128.58	20.3	127.64	127.00	19.9	150,741	0.01%
2022/01/14	19.5	126.26	22.2	128.22	132.00	-2.6	151,250	0.00%
2022/01/13	57.3	126.74	62.1	128.04	126.00	-4.8	150,441	0.00%
2022/01/12	79.3	130.17	14.1	129.86	128.50	65.3	150,664	0.04%
2022/01/11	65.3	135.33	40	135.69	134.00	25.3	150,372	0.02%
2022/01/10	113.9	138.34	13	136.62	136.50	100.9	153,323	0.07%	大買/
2022/01/07	60.1	141.25	13.5	140.93	140.50	46.6	153,391	0.03%
2022/01/06	15	142.90	23	143.13	143.00	-8	155,682	-0.01%
2022/01/05	7	141.64	104	142.64	141.00	-97	157,420	-0.06%	大賣/
2022/01/04	5	139.50	1.1	139.05	140.50	3.9	160,365	0.00%
2022/01/03	86.3	137.31	21.4	137.44	139.50	64.9	161,661	0.04%
2021/12/30	36	142.06	4.1	142.77	142.50	31.9	162,803	0.02%
2021/12/29	15	144.90	18	144.67	144.00	-3	165,151	0.00%
2021/12/28	8.4	143.64	38	143.45	143.50	-29.7	169,330	-0.02%
2021/12/27	11	139.73	9	139.56	139.50	2	172,634	0.00%
2021/12/24	13.2	139.85	21	139.29	139.00	-7.8	177,210	0.00%
2021/12/23	18	139.31	3	140.50	139.00	15	177,626	0.01%
2021/12/22	26.5	140.60	9	141.22	140.00	17.5	178,829	0.01%
2021/12/21	40	137.95	58	140.48	141.50	-18	180,705	-0.01%
2021/12/20	25	138.64	5	139.90	139.00	20	182,485	0.01%
2021/12/17	21	142.14	54	142.33	140.50	-33	184,112	-0.02%
2021/12/16	18.2	140.45	15.4	140.43	141.00	2.8	183,615	0.00%
2021/12/15	9	135.17	12	135.52	138.00	-3	183,159	0.00%
2021/12/14	43.8	136.47	21	136.00	133.00	22.8	183,106	0.01%
2021/12/13	24.2	141.40	33	141.82	140.00	-8.8	181,061	0.00%
2021/12/10	81	141.84	42.7	141.41	140.00	38.3	182,663	0.02%
2021/12/09	30	143.97	47.1	144.76	146.00	-17.1	182,805	-0.01%
2021/12/08	45	145.08	40.3	145.73	143.50	4.7	183,955	0.00%
2021/12/07	35.8	143.39	40.1	143.10	144.00	-4.3	183,428	0.00%
2021/12/06	32.6	138.79	58.1	139.30	141.00	-25.5	181,188	-0.01%
2021/12/03	59	134.74	44.7	134.81	133.50	14.3	180,240	0.01%
2021/12/02	44	130.71	85.4	130.68	133.00	-41.4	181,513	-0.02%
2021/12/01	21.5	124.41	21.1	124.78	124.50	0.4	179,276	0.00%
2021/11/30	23	123.78	38.1	123.97	124.50	-15.1	181,460	-0.01%
2021/11/29	35.5	120.79	58.1	121.44	120.00	-22.6	182,714	-0.01%
2021/11/26	89.2	123.00	80.1	122.47	118.50	9.1	184,621	0.00%
2021/11/25	14	124.54	49	124.90	124.50	-35	183,392	-0.02%
2021/11/24	12	120.38	18	119.94	120.00	-6	181,941	0.00%
2021/11/23	38.1	120.63	29.3	120.39	119.50	8.8	182,953	0.00%
2021/11/22	38	119.91	49	119.87	119.50	-11	184,329	-0.01%
2021/11/19	71.1	118.97	57.6	118.53	117.00	13.5	185,580	0.01%
2021/11/18	27	118.93	56	119.89	119.00	-29	189,398	-0.02%
2021/11/17	79.7	118.19	52.2	117.11	117.00	27.5	192,811	0.01%
2021/11/16	43	113.66	55	115.55	119.50	-12	193,997	-0.01%
2021/11/15	34	113.53	44	112.44	112.00	-10	196,466	-0.01%
2021/11/12	89.3	111.80	83.5	110.69	111.50	5.8	199,268	0.00%
2021/11/11	76.1	118.00	69	114.32	109.50	7.1	198,947	0.00%
2021/11/10	45	122.32	14	121.79	120.00	31	197,060	0.02%
2021/11/09	126.5	122.49	89	122.02	122.00	37.5	197,592	0.02%	大買/
2021/11/08	112.4	118.80	109	119.02	124.00	3.4	198,679	0.00%	大買/大賣/
2021/11/05	15.3	110.62	17	110.91	114.00	-1.7	201,236	0.00%
2021/11/04	97.2	114.79	97.5	111.24	109.50	-0.3	204,910	0.00%
2021/11/03	92.1	110.81	85.7	111.23	112.00	6.4	206,410	0.00%
2021/11/02	13	104.08	24.7	104.60	105.00	-11.7	209,357	-0.01%
2021/11/01	44.1	101.64	40	102.03	100.50	4.1	210,903	0.00%
2021/10/29	31.1	99.54	59.1	97.13	99.50	-28	213,497	-0.01%
2021/10/28	17.1	94.76	21	94.44	93.20	-4	219,262	0.00%
2021/10/27	22.3	93.43	15.5	93.80	92.80	6.7	228,121	0.00%
2021/10/26	51.3	95.32	36.2	95.15	95.10	15.2	239,233	0.01%
2021/10/25	260	95.01	277.2	95.55	95.30	-17.2	246,483	-0.01%	大買/大賣/
2021/10/22	42.4	90.21	35.1	90.54	89.20	7.2	254,186	0.00%
2021/10/21	12.2	93.18	26.1	92.89	92.20	-13.9	260,530	-0.01%
2021/10/20	60.1	93.26	83.2	92.31	91.40	-23.1	265,268	-0.01%
2021/10/19	66.1	92.78	65.2	92.96	91.70	0.9	272,326	0.00%
2021/10/18	108.3	89.44	154	89.05	92.40	-45.7	280,299	-0.02%	大買/大賣/
2021/10/15	55.4	94.72	40.1	94.00	93.90	15.3	286,315	0.01%
2021/10/14	59	94.32	63.1	95.75	95.30	-4.1	284,975	0.00%
2021/10/13	50	93.73	76.5	93.90	92.90	-26.5	281,702	-0.01%
2021/10/12	118.3	93.81	98	93.21	90.50	20.3	279,732	0.01%	大買/
2021/10/08	33.5	101.23	22	100.26	100.00	11.5	276,342	0.00%
2021/10/07	58.1	103.49	91.5	103.04	102.50	-33.4	276,157	-0.01%
2021/10/06	46.6	99.28	62.8	100.67	97.80	-16.1	273,216	-0.01%
2021/10/05	73.4	100.65	85	100.24	103.00	-11.7	270,476	0.00%
2021/10/04	129.7	105.99	100.1	105.33	102.50	29.6	266,654	0.01%	大買/
2021/10/01	85.9	116.47	34.2	116.67	113.50	51.7	262,828	0.02%
2021/09/30	2	123.75	26.1	124.33	126.00	-24.1	258,955	-0.01%
2021/09/29	25.1	123.92	51	124.04	123.00	-25.9	266,397	-0.01%
2021/09/28	70.1	126.42	12	126.38	125.50	58.1	272,286	0.02%
2021/09/27	78.6	134.98	81.1	132.66	131.50	-2.5	278,548	0.00%
2021/09/24	13.1	133.57	96.2	134.07	134.00	-83.1	277,910	-0.03%
2021/09/23	24.1	127.94	10	128.45	127.50	14.1	276,862	0.01%
2021/09/22	24.1	125.52	22	125.05	125.00	2.1	278,003	0.00%
2021/09/17	14.1	127.46	48	127.41	128.00	-33.9	278,093	-0.01%
2021/09/16	13	124.69	18.1	124.67	124.00	-5.1	278,408	0.00%
2021/09/15	43	122.70	30	122.87	124.50	13	279,439	0.00%
2021/09/14	78.1	126.98	46.9	128.47	123.50	31.2	279,133	0.01%
2021/09/13	67.2	134.09	42.6	134.94	132.00	24.6	278,137	0.01%
2021/09/10	36.2	128.76	63.2	130.01	133.50	-27	277,324	-0.01%
2021/09/09	35.1	126.71	11.1	126.73	126.50	24.1	276,395	0.01%
2021/09/08	39.2	127.11	38.1	126.55	126.00	1.1	282,336	0.00%
2021/09/07	58.1	126.14	84.1	125.29	128.00	-26	296,157	-0.01%
2021/09/06	45.1	120.42	47.2	120.33	118.00	-2	300,566	0.00%
2021/09/03	42	124.98	24.1	125.68	125.50	17.9	306,502	0.01%
2021/09/02	57.2	127.92	74.3	128.05	129.50	-17	310,347	-0.01%
2021/09/01	92.7	130.13	41.1	129.11	128.50	51.6	315,029	0.02%
2021/08/31	26.2	137.99	40	137.25	136.00	-13.8	315,876	0.00%
2021/08/30	65	142.22	62	141.94	140.00	3	324,773	0.00%
2021/08/27	35.1	140.76	41	142.52	141.00	-6	330,529	0.00%
2021/08/26	90.2	141.93	70	142.65	142.50	20.2	337,701	0.01%
2021/08/25	57.5	140.79	106.1	141.99	144.00	-48.7	346,126	-0.01%	大賣/
2021/08/24	178.8	143.29	114.3	142.65	140.00	64.5	351,799	0.02%	大買/大賣/
2021/08/23	68.3	142.07	83.7	142.81	144.00	-15.4	356,981	0.00%
2021/08/20	54	131.13	87.7	130.85	132.50	-33.7	363,044	-0.01%
2021/08/19	162.3	133.94	108.2	131.27	128.00	54.1	368,882	0.01%	大買/大賣/
2021/08/18	26.5	131.38	60	132.99	136.00	-33.5	373,418	-0.01%
2021/08/17	28.1	128.81	47	127.03	126.50	-18.9	379,697	0.00%
2021/08/16	24.1	133.10	82	132.29	130.50	-57.9	389,123	-0.01%
2021/08/13	106.4	136.56	85	134.96	130.50	21.4	396,226	0.01%	大買/
2021/08/12	102	133.50	112	134.58	137.00	-10	405,746	0.00%	大買/大賣/
2021/08/11	312.2	134.43	282.3	131.40	132.00	29.9	407,695	0.01%	大買/大賣/
2021/08/10	228	143.77	146	141.46	139.50	82	403,656	0.02%	大買/大賣/
2021/08/09	118	144.49	107.1	144.16	142.50	11	405,351	0.00%	大買/大賣/
2021/08/06	184	144.35	224.2	145.46	142.00	-40.2	410,188	-0.01%	大買/大賣/
2021/08/05	152.2	141.45	144	139.80	138.50	8.2	410,472	0.00%	大買/大賣/
2021/08/04	151	142.26	143	142.49	143.50	8	413,241	0.00%	大買/大賣/
2021/08/03	247	141.32	490	140.49	141.00	-243	422,017	-0.06%	大買/大賣/鉅額交易
2021/08/02	493.1	140.17	243.1	134.72	141.50	250	419,806	0.06%	大買/大賣/鉅額交易
2021/07/30	280.9	143.19	236.3	142.69	132.00	44.6	414,783	0.01%	大買/大賣/
2021/07/29	125.8	137.17	155	139.21	144.50	-29.2	409,169	-0.01%	大買/大賣/
2021/07/28	154.6	123.52	179.8	124.76	131.50	-25.2	407,561	-0.01%	大買/大賣/
2021/07/27	144.5	130.73	127.2	130.58	126.50	17.4	407,672	0.00%	大買/大賣/
2021/07/26	149.5	147.06	103.3	144.20	140.50	46.2	408,233	0.01%	大買/大賣/
2021/07/23	142.4	149.03	148	149.10	154.00	-5.6	407,402	0.00%	大買/大賣/
2021/07/22	185	143.44	294.1	144.70	143.50	-109.1	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	258.9	160.66	86	163.18	155.00	172.9	404,151	0.04%	大買/鉅額交易
2021/07/20	12.2	172.56	28	170.82	169.50	-15.8	400,099	0.00%
2021/07/19	14.4	184.75	22.1	187.86	186.00	-7.7	408,762	0.00%
2021/07/16	22.7	172.77	8.6	176.89	178.50	14.1	420,744	0.00%
2021/07/15	8.1	157.41	1.2	158.25	163.00	6.9	426,675	0.00%
2021/07/14	23.4	149.30	26.6	153.40	148.50	-3.2	431,418	0.00%
2021/07/13	10.2	167.80	24.8	168.11	165.00	-14.6	436,403	0.00%
2021/07/12	32.5	183.95	8	186.75	183.00	24.5	440,608	0.01%
2021/07/09	28.1	190.78	11.1	187.20	187.00	17.1	444,332	0.00%
2021/07/08	9.7	184.35	176	184.56	207.50	-166.3	453,132	-0.04%	大賣/鉅額交易
2021/07/07	12.4	208.23	55.3	219.93	202.00	-42.8	458,714	-0.01%
2021/07/06	465.5	224.54	633.2	221.58	224.00	-167.8	463,239	-0.04%	大買/大賣/鉅額交易
2021/07/05	410.7	211.83	452.2	209.03	217.00	-41.5	460,933	-0.01%	大買/大賣/
2021/07/02	513.6	208.69	202.2	209.31	206.50	311.4	457,561	0.07%	大買/大賣/鉅額交易
2021/07/01	55.6	206.30	87.1	207.55	213.00	-31.5	454,472	-0.01%
2021/06/30	57.5	188.25	32.1	191.03	197.00	25.4	460,040	0.01%
2021/06/29	87.4	179.51	77.2	180.94	179.50	10.2	463,620	0.00%
2021/06/28	12	171.56	17.4	173.81	176.00	-5.4	466,807	0.00%
2021/06/25	54.3	155.91	25	156.66	160.00	29.3	467,678	0.01%
2021/06/24	30.1	148.52	23.7	148.60	152.00	6.4	469,148	0.00%
2021/06/23	53.4	144.46	239	139.12	138.50	-185.6	470,103	-0.04%	大賣/鉅額交易
2021/06/22	37.5	154.84	24.2	155.21	153.50	13.3	472,134	0.00%
2021/06/21	54.4	145.98	41	150.01	152.00	13.4	474,523	0.00%
2021/06/18	24.3	139.41	36.2	138.78	140.00	-11.9	481,844	0.00%
2021/06/17	191	132.18	167	132.13	136.50	24	486,053	0.00%	大買/大賣/
2021/06/16	610.7	140.15	829.2	140.45	133.50	-218.5	482,407	-0.05%	大買/大賣/鉅額交易
2021/06/15	145.1	131.02	111.3	132.58	136.00	33.9	469,049	0.01%	大買/大賣/
2021/06/11	267	122.19	381.1	117.24	124.00	-114.1	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	675.1	114.16	456	112.89	113.50	219.1	455,798	0.05%	大買/大賣/鉅額交易
2021/06/09	447.1	118.76	652	117.67	116.00	-204.9	452,231	-0.05%	大買/大賣/鉅額交易
2021/06/08	199.5	114.53	89	114.42	115.50	110.5	447,647	0.02%	大買/鉅額交易
2021/06/07	552	111.26	186	111.22	110.50	366	445,887	0.08%	大買/大賣/鉅額交易
2021/06/04	183.1	119.01	189	120.09	116.50	-5.9	437,397	0.00%	大買/大賣/
2021/06/03	420.7	118.01	599.9	117.36	119.00	-179.2	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	717.2	112.64	853	112.04	110.50	-135.9	425,638	-0.03%	大買/大賣/鉅額交易
2021/06/01	486.2	102.22	139.6	103.42	108.00	346.7	416,036	0.08%	大買/大賣/鉅額交易
2021/05/31	730	102.70	730.8	100.88	98.60	-0.8	408,878	0.00%	大買/大賣/
2021/05/28	429.1	93.20	492.3	92.37	96.40	-63.2	400,305	-0.02%	大買/大賣/
2021/05/27	437.5	87.63	404	87.74	87.70	33.5	393,426	0.01%	大買/大賣/
2021/05/26	272.2	84.41	371.5	83.58	85.60	-99.3	387,304	-0.03%	大買/大賣/
2021/05/25	786.7	85.20	534.6	81.74	82.40	252.1	379,915	0.07%	大買/大賣/鉅額交易
2021/05/24	232.1	87.83	319.2	87.38	86.40	-87.1	373,220	-0.02%	大買/大賣/
2021/05/21	980.1	82.20	1,132	82.18	84.70	-151.9	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	406	78.96	328	78.96	77.00	78	363,426	0.02%	大買/大賣/
2021/05/19	365	74.67	233.4	75.62	76.30	131.6	353,990	0.04%	大買/大賣/鉅額交易
2021/05/18	55	68.25	37	68.54	69.40	18	354,300	0.01%
2021/05/17	88.1	66.37	157	66.07	63.10	-69	355,083	-0.02%	大賣/
2021/05/14	220.5	73.14	412.1	76.43	70.10	-191.5	348,929	-0.05%	大買/大賣/鉅額交易
2021/05/13	341.1	79.26	148	78.75	77.50	193.1	341,630	0.06%	大買/大賣/鉅額交易
2021/05/12	419.1	91.99	242.4	90.21	86.10	176.8	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	275.7	95.02	293	95.35	95.60	-17.3	338,553	-0.01%	大買/大賣/
2021/05/10	29.1	91.56	75.7	92.00	93.50	-46.6	328,422	-0.01%
2021/05/07	89.1	83.62	234	82.50	85.00	-144.9	325,581	-0.04%	大賣/鉅額交易
2021/05/06	342.2	83.01	329	83.81	81.10	13.2	323,968	0.00%	大買/大賣/
2021/05/05	451.1	78.01	402	78.22	79.90	49.1	320,740	0.02%	大買/大賣/
2021/05/04	389	85.51	323.4	80.58	78.00	65.7	317,797	0.02%	大買/大賣/
2021/05/03	73	84.90	291	84.60	86.60	-218	313,206	-0.07%	大賣/鉅額交易
2021/04/29	112	76.09	105	76.84	79.00	7	311,289	0.00%	大買/大賣/
2021/04/28	470	78.96	286.5	79.03	76.80	183.5	313,044	0.06%	大買/大賣/鉅額交易
2021/04/27	330.2	79.00	265	79.50	77.50	65.2	314,226	0.02%	大買/大賣/
2021/04/26	429.1	75.31	509	75.42	76.80	-79.9	312,603	-0.03%	大買/大賣/
2021/04/23	1,460	71.58	1,378.2	71.30	69.90	81.8	315,745	0.03%	大買/大賣/
2021/04/22	1,086.9	80.71	1,526	80.16	72.90	-439.1	315,593	-0.14%	大買/大賣/鉅額交易
2021/04/21	1,199	73.86	694	74.38	75.90	505	308,666	0.16%	大買/大賣/鉅額交易
2021/04/20	445	67.69	455	68.21	69.00	-10	309,304	0.00%	大買/大賣/
2021/04/19	401.6	67.79	403	68.16	68.00	-1.4	313,097	0.00%	大買/大賣/
2021/04/16	382	60.88	473	60.91	63.30	-91	312,672	-0.03%	大買/大賣/
2021/04/15	252	59.53	173	59.65	59.00	79	316,287	0.02%	大買/大賣/
2021/04/14	121.1	58.32	100	58.20	59.90	21.1	324,475	0.01%	大買/
2021/04/13	309	56.18	847	56.17	56.90	-538	323,391	-0.17%	大買/大賣/鉅額交易
2021/04/12	558	54.92	149.3	54.08	55.00	408.8	325,158	0.13%	大買/大賣/鉅額交易
2021/04/09	331.1	50.60	228	50.91	50.00	103.1	327,887	0.03%	大買/大賣/鉅額交易
2021/04/08	436.2	51.33	525	51.69	52.30	-88.8	328,861	-0.03%	大買/大賣/
2021/04/07	170.4	50.33	70	49.97	50.50	100.4	330,502	0.03%	大買/
2021/04/06	438	48.60	486	48.74	49.50	-48	339,217	-0.01%	大買/大賣/
2021/04/01	102	47.32	86	47.54	47.90	16	334,420	0.00%	大買/
2021/03/31	104	45.67	177	45.79	45.50	-73	335,169	-0.02%	大買/大賣/
2021/03/30	81	44.02	17	43.73	43.80	64	332,613	0.02%
2021/03/29	13.6	43.55	55	43.93	43.80	-41.4	334,642	-0.01%
2021/03/26	15	42.32	34	42.73	43.05	-19	338,151	-0.01%
2021/03/25	107	42.50	62	42.46	41.70	45	342,399	0.01%	大買/
2021/03/24	46	43.34	22	43.26	43.70	24	344,151	0.01%
2021/03/23	94	44.88	21	45.06	42.75	73	341,620	0.02%
2021/03/22	29	44.65	73.4	45.08	45.85	-44.4	335,637	-0.01%
2021/03/19	45	42.02	114.3	42.09	41.70	-69.3	335,053	-0.02%	大賣/
2021/03/18	12	41.13	34	41.09	41.65	-22	336,025	-0.01%
2021/03/17	5	40.08	10	40.09	40.10	-5	338,081	0.00%
2021/03/16	2	39.75	27	39.65	39.60	-25	340,095	-0.01%
2021/03/15	25	39.53	64	39.69	40.00	-39	343,638	-0.01%
2021/03/12	10	38.95	32	38.98	38.80	-22	346,068	-0.01%
2021/03/11	16.5	38.54	16	39.11	38.15	0.5	345,247	0.00%
2021/03/10	12.5	38.20	6	38.06	38.05	6.5	343,580	0.00%
2021/03/09	14	37.69	27	38.09	38.40	-13	342,793	0.00%
2021/03/08	79	38.01	80	38.03	37.35	-1	342,626	0.00%
2021/03/05	13	37.62	2	37.25	37.30	11	343,254	0.00%
2021/03/04	17	37.43	12	37.55	37.30	5	344,270	0.00%
2021/03/03	11	36.95	19	37.29	38.05	-8	345,435	0.00%
2021/03/02	38	37.98	39	38.46	36.50	-1	347,418	0.00%
2021/02/26	18	37.70	18	37.88	37.95	0	346,878	0.00%
2021/02/25	13	37.64	32	37.48	37.65	-19	346,065	-0.01%
2021/02/24	61	37.33	18	37.84	36.75	43	346,653	0.01%
2021/02/23	32	39.19	42	39.36	38.35	-10	345,278	0.00%
2021/02/22	57	39.16	97	39.26	39.40	-40	343,575	-0.01%
2021/02/19	39	37.26	50	37.13	36.85	-11	341,444	0.00%
2021/02/18	54.1	37.61	88	37.91	37.45	-33.9	340,564	-0.01%
2021/02/17	39	35.81	140.2	35.27	36.70	-101.2	334,836	-0.03%	大賣/鉅額交易
2021/02/05	23	33.93	21	33.70	33.70	2	333,779	0.00%
2021/02/04	85.8	33.81	110	33.84	33.95	-24.2	333,977	-0.01%	大賣/
2021/02/03	226.3	34.52	171.2	34.44	33.55	55.1	335,365	0.02%	大買/大賣/
2021/02/02	54.6	32.34	83.6	32.85	34.10	-29	334,637	-0.01%
2021/02/01	59.1	31.12	43	31.33	31.20	16.1	332,819	0.00%
2021/01/29	72.2	32.31	26	31.25	31.20	46.2	331,287	0.01%
2021/01/28	42	32.68	92.1	32.93	33.20	-50.1	329,188	-0.02%
2021/01/27	367.1	32.82	366	32.90	32.45	1.1	326,737	0.00%	大買/大賣/
2021/01/26	161.3	34.16	39	33.83	33.65	122.3	324,290	0.04%	大買/鉅額交易
2021/01/25	122	35.97	132	36.14	35.35	-10	321,731	0.00%	大買/大賣/
2021/01/22	29.1	33.08	45.1	33.99	35.00	-16	317,020	-0.01%
2021/01/21	170.1	32.06	172.3	32.13	32.10	-2.3	311,919	0.00%	大買/大賣/
2021/01/20	21.1	31.26	36	31.18	30.45	-14.9	307,578	0.00%
2021/01/19	54.2	33.41	39.1	33.57	32.00	15.1	301,961	0.01%
2021/01/18	41.1	33.46	70.2	32.74	34.00	-29.2	298,582	-0.01%
2021/01/15	156.2	35.42	32	35.35	34.25	124.2	291,543	0.04%	大買/鉅額交易
2021/01/14	60.1	38.45	68.1	38.55	38.05	-8.1	282,872	0.00%
2021/01/13	127.1	38.15	86	38.13	37.45	41.1	277,868	0.01%	大買/
2021/01/12	101	40.02	25	39.66	38.55	76	271,214	0.03%	大買/
2021/01/11	41	41.89	69	42.15	42.65	-28	263,335	-0.01%
2021/01/08	90	39.66	91.5	39.58	40.30	-1.5	258,827	0.00%
2021/01/07	99.1	39.36	93	39.42	38.45	6.1	251,081	0.00%
2021/01/06	143	44.51	78	43.76	42.55	65	239,427	0.03%	大買/
2021/01/05	87	43.94	59.1	44.20	45.50	27.9	232,855	0.01%
2021/01/04	113	43.65	94	44.11	44.75	19	225,311	0.01%	大買/
2020/12/31	57	39.04	106	39.39	40.70	-49	217,707	-0.02%	大賣/
2020/12/30	117	38.01	101	38.02	38.20	16	211,301	0.01%	大買/大賣/
2020/12/29	264	38.61	178	38.40	38.35	86	206,347	0.04%	大買/大賣/
2020/12/28	32	35.75	48	36.27	36.75	-16	193,655	-0.01%
2020/12/25	76	33.22	115	33.17	33.45	-39	191,484	-0.02%	大賣/
2020/12/24	29	31.53	20.1	31.38	31.00	8.9	186,562	0.00%
2020/12/23	27.1	30.00	18	30.43	30.70	9.1	184,624	0.00%
2020/12/22	125	32.15	37	31.21	30.20	88	182,936	0.05%	大買/
2020/12/21	167	32.06	190	32.57	32.55	-23	178,077	-0.01%	大買/大賣/
2020/12/18	95	30.37	108	30.67	30.60	-13	174,642	-0.01%	大賣/
2020/12/17	10	29.36	10	29.50	29.50	0	169,195	0.00%
2020/12/16	5	29.26	25	29.58	29.65	-20	168,328	-0.01%
2020/12/15	50	29.63	38	29.55	28.65	12	165,748	0.01%
2020/12/14	40	28.78	67	29.01	29.45	-27	161,575	-0.02%
2020/12/11	34.2	27.67	23.1	27.61	27.15	11.1	159,719	0.01%
2020/12/10	118.1	28.96	197	28.60	28.90	-78.9	156,348	-0.05%	大買/大賣/
2020/12/09	42.2	27.82	59	27.75	28.50	-16.8	157,119	-0.01%
2020/12/08	116	26.40	40.2	26.28	26.65	75.8	154,716	0.05%	大買/
2020/12/07	49	24.42	14	24.29	24.25	35	149,613	0.02%
2020/12/04	12	24.31	2	24.25	24.20	10	148,675	0.01%
2020/12/03	10	24.88	4	24.90	24.75	6	148,725	0.00%
2020/12/02	14	24.90	15	24.71	24.65	-1	150,359	0.00%
2020/12/01	6	24.03	14	24.19	24.30	-8	149,880	-0.01%
2020/11/30	18.1	25.02	3	25.27	24.70	15.1	148,944	0.01%
2020/11/27	7	24.61	7	24.95	25.10	0	147,374	0.00%
2020/11/26	118	24.41	87	24.45	24.65	31	146,402	0.02%	大買/
2020/11/25	43	23.79	49	23.96	23.85	-6	145,358	0.00%
2020/11/24	7	23.69	6	23.42	23.15	1	142,622	0.00%
2020/11/23	9	23.19	9	23.26	23.45	0	141,379	0.00%
2020/11/20	10	22.29	14	22.35	22.55	-4	141,017	0.00%
2020/11/19	8	22.18	4	22.23	21.95	4	142,743	0.00%
2020/11/18	151	22.18	198	22.17	22.50	-47	140,647	-0.03%	大買/大賣/
2020/11/17	32	20.93	47	20.96	21.10	-15	137,819	-0.01%
2020/11/16	32	20.26	34	20.48	20.50	-2	138,620	0.00%
2020/11/13	8	20.00	19	20.18	20.10	-11	139,438	-0.01%
2020/11/12	13	19.53	10	19.62	19.50	3	138,375	0.00%
2020/11/11	33	19.81	218	19.70	20.20	-185	138,779	-0.13%	大賣/鉅額交易
2020/11/10	290	20.70	82	19.84	19.95	208	137,101	0.15%	大買/鉅額交易
2020/11/09	65	21.53	96.1	21.52	21.70	-31.1	131,851	-0.02%
2020/11/06	0	0.00	37.3	20.20	20.35	-37.3	128,364	-0.03%
2020/11/05	28	19.77	14	20.03	19.80	14	127,834	0.01%
2020/11/04	5	19.34	7	19.81	19.80	-2	126,762	0.00%
2020/11/03	34	19.24	6.8	19.29	19.25	27.2	125,533	0.02%
2020/11/02	88	19.35	84	19.12	19.20	4	124,190	0.00%
2020/10/30	13	18.97	19	19.06	18.90	-6	121,735	0.00%
2020/10/29	44	18.68	8	18.66	18.95	36	119,885	0.03%
2020/10/28	34	19.15	15	19.30	18.80	19	117,910	0.02%
2020/10/27	68	19.63	52	19.60	19.65	16	115,403	0.01%
2020/10/26	17	19.73	23	19.78	19.80	-6	113,934	-0.01%
2020/10/23	7	18.61	14	18.57	18.60	-7	109,416	-0.01%
2020/10/22	0	0.00	9	17.88	17.90	-9	106,951	-0.01%
2020/10/20	51	17.77	1	17.80	17.95	50	105,733	0.05%
2020/10/19	8	17.99	2	18.00	17.85	6	104,644	0.01%
2020/10/16	18	17.96	38	17.93	17.65	-20	103,316	-0.02%
2020/10/15	38.1	17.41	11	17.38	17.50	27.1	101,167	0.03%
2020/10/14	31	16.85	30	17.10	17.15	1	99,905	0.00%
2020/10/13	15	16.88	51	16.90	17.00	-36	98,781	-0.04%
2020/10/12	20	16.15	20	16.30	16.30	0	96,201	0.00%
2020/10/08	0	0.00	23	16.63	16.65	-23	95,101	-0.02%
2020/10/07	27	16.69	4	16.60	16.65	23	94,341	0.02%
2020/10/06	0	0.00	1	16.35	16.45	-1	93,537	0.00%
2020/10/05	20	16.40	3	16.40	16.45	17	92,554	0.02%
2020/09/30	0	0.00	3	15.60	15.85	-3	90,775	0.00%
2020/09/29	3	15.60	0	0.00	15.45	3	89,783	0.00%
2020/09/28	4	15.50	3	15.52	15.55	1	88,723	0.00%
2020/09/25	3	15.17	0	0.00	15.40	3	88,039	0.00%
2020/09/23	18	15.28	0.2	15.20	15.20	17.9	83,579	0.02%
2020/09/22	5	15.70	1	15.70	15.80	4	79,654	0.01%
2020/09/21	7	15.71	0	0.00	15.80	7	78,597	0.01%
2020/09/17	2	16.00	10	16.45	16.10	-8	76,254	-0.01%
2020/09/16	25	15.90	12	16.04	16.10	13	74,588	0.02%
2020/09/15	4	16.78	52	16.76	16.90	-48	71,108	-0.07%
2020/09/14	67	16.89	15	17.17	16.50	52	69,318	0.08%
2020/09/11	20	18.77	4	18.63	17.70	16	64,199	0.02%
2020/09/10	0	0.00	2	19.03	19.05	-2	60,379	0.00%
2020/09/09	6	18.68	4	18.81	19.00	2	59,235	0.00%
2020/09/08	1	18.75	4	18.64	18.70	-3	57,847	-0.01%
2020/09/07	20	19.05	26	19.25	18.80	-6	55,986	-0.01%
2020/09/04	6	18.53	12.2	18.37	18.80	-6.2	52,869	-0.01%
2020/09/03	4	18.15	8.1	17.95	18.20	-4.1	51,321	-0.01%
2020/09/02	2	17.35	5	17.54	17.60	-3	49,450	-0.01%
2020/09/01	18	17.16	15	17.21	17.20	3	48,390	0.01%
2020/08/31	12	17.38	7	17.49	17.40	5	46,838	0.01%
2020/08/28	3	16.32	3	16.45	16.35	0	43,576	0.00%
2020/08/26	1	16.50	3	16.53	16.45	-2	41,223	0.00%
2020/08/25	12	15.83	22	16.19	16.30	-10	39,046	-0.03%
2020/08/24	6	15.00	3	15.25	15.20	3	34,943	0.01%
2020/08/21	5	15.26	3	15.23	15.20	2	34,183	0.01%
2020/08/20	43	15.43	34	15.58	15.00	9	32,488	0.03%
2020/08/19	23	15.46	17	15.33	15.40	6	29,075	0.02%
2020/08/18	12	15.15	83	14.98	15.20	-71	26,709	-0.27%
2020/08/17	36	14.57	31	14.70	14.90	5	23,874	0.02%
2020/08/14	3	12.95	7	13.17	13.55	-4	21,723	-0.02%
2020/08/13	20	12.55	0	0.00	12.35	20	19,151	0.10%
2020/08/12	5	12.00	0	0.00	12.20	5	18,795	0.03%
2020/08/11	1	12.50	5	12.45	12.45	-4	18,327	-0.02%
2020/08/10	0	0.00	10.2	12.31	12.50	-10.2	16,859	-0.06%
2020/08/07	0	0.00	4	11.43	11.40	-4	15,756	-0.03%
2020/08/06	0	0.00	1	11.20	11.15	-1	15,304	-0.01%
2020/08/05	0	0.00	60	11.05	11.05	-60	15,222	-0.39%
2020/08/04	0	0.00	40	11.10	11.10	-40	15,317	-0.26%
2020/07/31	4	11.20	5	11.20	11.00	-1	15,225	-0.01%
2020/07/29	0	0.00	2	10.95	10.95	-2	15,078	-0.01%
2020/07/28	0	0.00	2	10.75	10.70	-2	15,109	-0.01%
2020/07/27	40	10.91	1	10.85	10.80	39	15,648	0.25%
2020/07/24	1	10.75	0	0.00	10.70	1	15,977	0.01%
2020/07/21	0	0.00	2	10.95	10.95	-2	16,082	-0.01%
2020/07/17	2	10.98	0	0.00	10.85	2	16,106	0.01%
2020/07/16	0	0.00	1	10.95	11.05	-1	16,385	-0.01%
2020/07/14	0	0.00	1	10.75	10.70	-1	16,443	-0.01%
2020/07/13	0	0.00	30	10.80	10.80	-30	16,520	-0.18%
2020/07/10	32	10.85	1	10.85	10.75	31	16,836	0.18%
2020/07/08	5	11.16	5	11.25	11.15	0	16,764	0.00%
2020/07/07	2	11.15	6	11.12	11.25	-4	16,658	-0.02%
2020/07/06	105	11.23	6	11.13	11.15	99	16,800	0.59%	大買/
2020/07/03	7	11.04	8	11.12	11.15	-1	16,619	-0.01%
2020/07/02	6	10.89	0	0.00	10.80	6	16,356	0.04%
2020/07/01	0	0.00	120	10.85	10.85	-120	16,423	-0.73%	大賣/鉅額交易
2020/06/24	0	0.00	2	10.75	10.75	-2	16,690	-0.01%
2020/06/22	5	10.88	0	0.00	10.75	5	16,764	0.03%
2020/06/19	152	10.90	30	10.80	10.80	122	16,841	0.72%	大買/鉅額交易
2020/06/18	37	11.04	30	10.98	11.00	7	16,660	0.04%
2020/06/17	0	0.00	1	11.15	11.25	-1	16,616	-0.01%
2020/06/16	0	0.00	124	11.12	11.25	-124	16,725	-0.74%	大賣/鉅額交易
2020/06/15	2	10.80	0	0.00	10.75	2	16,923	0.01%
2020/06/12	0	0.00	4	10.80	10.85	-4	17,087	-0.02%
2020/06/11	0	0.00	2	11.13	10.95	-2	17,309	-0.01%
2020/06/10	120	11.30	0	0.00	11.25	120	17,420	0.69%	大買/鉅額交易
2020/06/08	4	11.40	115	11.45	11.35	-111	17,874	-0.62%	大賣/鉅額交易
2020/06/04	115	11.30	0	0.00	11.25	115	17,751	0.65%	大買/鉅額交易
2020/06/01	0	0.00	2	11.15	11.20	-2	18,068	-0.01%
2020/05/28	1	10.90	101	11.15	10.90	-100	17,750	-0.56%	大賣/
2020/05/27	103	10.90	0	0.00	10.85	103	17,467	0.59%	大買/鉅額交易
2020/05/25	1	10.80	0	0.00	10.75	1	17,480	0.01%
2020/05/21	4	11.05	46	11.09	11.00	-42	17,444	-0.24%
2020/05/20	62	10.80	20	10.75	10.75	42	16,708	0.25%
2020/05/19	0	0.00	2	10.70	10.70	-2	16,592	-0.01%
2020/05/18	1	10.70	0	0.00	10.70	1	16,605	0.01%
2020/05/15	3	10.38	0	0.00	10.45	3	16,581	0.02%
2020/05/11	15	10.70	2	10.80	10.75	13	16,641	0.08%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/05/05	0	0.00	1	10.75	10.65	-1	16,636	-0.01%
2020/05/04	9	10.75	0	0.00	10.75	9	16,637	0.05%
2020/04/30	4	10.93	45	11.10	11.10	-41	16,615	-0.25%
2020/04/29	0	0.00	2	10.80	10.70	-2	16,169	-0.01%
2020/04/28	3.8	10.45	24	10.50	10.55	-20.2	15,964	-0.13%
2020/04/24	30	10.05	30	9.94	9.94	0	16,289	0.00%
2020/04/23	30	9.93	33	10.05	10.05	-3	16,292	-0.02%
2020/04/21	30	10.10	30	9.88	9.88	0	16,366	0.00%
2020/04/20	30	10.15	30	10.10	10.10	0	16,196	0.00%
2020/04/17	24	10.45	34	10.20	10.25	-10	16,085	-0.06%
2020/04/16	30	10.20	33	10.29	10.30	-3	16,326	-0.02%
2020/04/15	77	10.46	56	10.47	10.35	21	16,298	0.13%
2020/04/10	5	10.15	0	0.00	10.20	5	16,231	0.03%
2020/04/09	0	0.00	2	10.25	10.25	-2	16,548	-0.01%
2020/04/06	22	9.01	20	9.11	9.11	2	15,969	0.01%
2020/04/01	22	9.15	20	9.10	9.10	2	15,850	0.01%
2020/03/26	20	9.61	0	0.00	9.67	20	15,138	0.13%
2020/03/25	4	9.63	1	9.67	9.68	3	15,140	0.02%
2020/03/24	20	9.42	0	0.00	9.44	20	14,981	0.13%
2020/03/20	19	9.59	2	9.60	9.60	17	14,994	0.11%
2020/03/19	2.4	9.18	0	0.00	9.20	2.4	14,834	0.02%
2020/03/18	1	9.96	0	0.00	9.50	1	14,626	0.01%
2020/03/17	0	0.00	17	9.43	9.42	-17	14,397	-0.12%
2020/03/16	20	10.50	25	9.89	9.86	-5	14,019	-0.04%
2020/03/13	2	10.30	12	10.20	10.45	-10	13,652	-0.07%
2020/03/12	0	0.00	2	11.25	11.10	-2	13,317	-0.02%
2020/03/11	2	11.70	2	11.68	11.55	0	13,052	0.00%
2020/03/10	21	11.37	20	11.75	11.70	1	13,299	0.01%
2020/03/09	30	11.60	30	11.40	11.40	0	12,959	0.00%
2020/03/06	21	11.70	20	11.70	11.70	1	12,639	0.01%
2020/03/05	30	11.60	30	11.85	11.85	0	12,641	0.00%
2020/03/04	30	11.45	31	11.57	11.55	-1	12,447	-0.01%
2020/03/03	2	11.45	0	0.00	11.40	2	12,316	0.02%
2020/03/02	2	11.40	0	0.00	11.40	2	12,380	0.02%
2020/02/27	31	11.60	30	11.55	11.55	1	12,396	0.01%
2020/02/26	20	11.55	41	11.63	11.60	-21	12,284	-0.17%
2020/02/25	22	11.51	21	11.70	11.70	1	12,308	0.01%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/20	0	0.00	2	11.90	11.85	-2	12,626	-0.02%
2020/02/18	31	11.51	32	11.80	11.80	-1	12,318	-0.01%
2020/02/17	32	11.60	30	11.55	11.55	2	12,340	0.02%
2020/02/14	1	11.65	0	0.00	11.75	1	12,177	0.01%
2020/02/12	0	0.00	3	11.80	11.80	-3	12,237	-0.02%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/03	1	11.50	13	11.25	11.45	-12	13,083	-0.09%
2020/01/31	6	11.68	0	0.00	11.75	6	13,329	0.05%
2020/01/30	0	0.00	2	11.75	11.80	-2	13,347	-0.01%
2020/01/14	0	0.00	2	13.25	13.20	-2	13,241	-0.02%
2020/01/06	3	13.05	0	0.00	13.00	3	12,401	0.02%
2019/12/27	10	12.50	0	0.00	12.50	10	11,556	0.09%
2019/12/23	0	0.00	10	12.50	12.55	-10	11,986	-0.08%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/12/06	0.2	12.35	0	0.00	12.25	0.2	11,693	0.00%
2019/12/05	0	0.00	10	12.38	12.35	-10	11,600	-0.09%
2019/12/02	0	0.00	5	12.35	12.30	-5	11,381	-0.04%
2019/11/28	7	12.60	0	0.00	12.55	7	11,148	0.06%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/22	1	12.40	0.4	12.40	12.40	0.6	10,857	0.01%
2019/11/21	0	0.00	1	12.70	12.55	-1	10,902	-0.01%
2019/11/20	1	12.35	0	0.00	12.85	1	10,885	0.01%
2019/11/19	0	0.00	2	12.53	12.50	-2	10,607	-0.02%
2019/11/15	1	12.45	0	0.00	12.45	1	10,659	0.01%
2019/11/14	3	12.37	0	0.00	12.35	3	10,800	0.03%
2019/11/06	2	12.80	1	12.55	12.80	1	11,286	0.01%
2019/11/05	2	12.40	0	0.00	12.65	2	11,154	0.02%
2019/11/04	0	0.00	3	12.70	12.80	-3	10,738	-0.03%
2019/10/30	3	12.50	0	0.00	12.60	3	11,159	0.03%
2019/10/29	3	12.75	3	12.90	12.70	0	10,954	0.00%
2019/10/28	3	13.10	0	0.00	13.05	3	11,109	0.03%
2019/10/25	1	13.25	1	13.20	13.20	0	11,122	0.00%
2019/10/24	1.3	13.08	0	0.00	13.10	1.3	11,016	0.01%
2019/10/23	0	0.00	1	13.30	13.20	-1	11,233	-0.01%
2019/10/22	0	0.00	0.4	13.30	13.40	-0.4	11,330	0.00%
2019/10/17	1	13.05	0	0.00	13.10	1	12,137	0.01%
2019/10/08	0	0.00	1	12.70	12.70	-1	12,213	-0.01%
2019/10/04	0.1	12.75	0.2	12.75	12.75	-0.1	12,291	0.00%
2019/09/25	0	0.00	1	13.10	13.15	-1	12,805	-0.01%
2019/09/23	2	13.10	0	0.00	13.15	2	13,010	0.02%
2019/08/26	20	12.60	20	12.55	12.55	0	12,879	0.00%
2019/08/22	20	12.50	55	12.75	12.70	-35	12,850	-0.27%
2019/08/21	0	0.00	3	12.55	12.50	-3	12,911	-0.02%
2019/08/20	20	12.50	20	12.50	12.50	0	12,885	0.00%
2019/08/19	55	12.56	20.3	12.45	12.45	34.7	12,849	0.27%
2019/08/16	10	12.45	10	12.65	12.65	0	12,780	0.00%
2019/08/15	0	0.00	12	12.64	12.65	-12	12,550	-0.10%
2019/08/14	11	13.12	0	0.00	12.90	11	12,447	0.09%
2019/08/13	1.3	13.10	1	13.30	13.10	0.3	12,140	0.00%
2019/08/12	10	13.30	10	13.35	13.35	0	12,134	0.00%
2019/08/08	1	13.30	30	13.35	13.35	-29	12,163	-0.24%
2019/08/05	30	13.30	1	13.30	13.40	29	11,987	0.24%
2019/08/02	1	13.35	1	13.55	13.40	0	12,013	0.00%
2019/08/01	1	14.20	0	0.00	14.10	1	11,675	0.01%
2019/07/26	30	13.95	30.5	14.00	14.00	-0.5	11,462	0.00%
2019/07/25	30	13.70	31	14.10	14.10	-1	11,566	-0.01%
2019/07/24	30	13.85	31	13.75	13.75	-1	11,420	-0.01%
2019/07/23	0	0.00	4	14.05	14.00	-4	11,295	-0.04%
2019/07/22	0	0.00	1	14.10	14.15	-1	11,146	-0.01%
2019/07/11	0	0.00	0.1	13.35	13.40	-0.1	11,655	0.00%
2019/07/04	0	0.00	2	13.50	13.50	-2	11,989	-0.02%
2019/07/02	4	13.20	0	0.00	13.30	4	11,767	0.03%
2019/07/01	0	0.00	12	12.91	13.10	-12	11,539	-0.10%
2019/06/25	0	0.00	1	12.50	12.50	-1	11,164	-0.01%
2019/06/21	10	12.50	0	0.00	12.45	10	11,358	0.09%
2019/06/20	102	12.25	106.6	12.40	12.50	-4.6	11,438	-0.04%	大買/大賣/
2019/06/17	0	0.00	2	12.00	11.95	-2	11,266	-0.02%
2019/06/13	0	0.00	120	12.10	12.10	-120	11,308	-1.06%	大賣/鉅額交易
2019/06/04	30	11.90	30	12.00	12.00	0	11,425	0.00%
2019/05/31	150	12.00	31	12.08	12.10	119	11,382	1.05%	大買/鉅額交易
2019/05/30	31	11.85	31	11.90	11.90	0	11,414	0.00%
2019/05/29	30	11.90	30	11.90	11.90	0	11,482	0.00%
2019/05/28	2	11.95	0	0.00	11.90	2	11,758	0.02%
2019/05/24	0	0.00	1	12.20	12.10	-1	11,993	-0.01%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	20	12.05	21	12.25	12.25	-1	12,274	-0.01%
2019/05/16	27	12.28	25	12.30	12.30	2	12,273	0.02%
2019/05/15	30	12.40	31	12.40	12.40	-1	12,304	-0.01%
2019/05/14	1	12.25	15	12.30	12.35	-14	12,283	-0.11%
2019/05/13	1	12.65	0	0.00	12.60	1	12,168	0.01%
2019/05/10	5	12.60	5	12.70	12.50	0	12,205	0.00%
2019/05/08	5	12.75	5	12.75	12.95	0	11,830	0.00%
2019/05/07	5	13.05	5	13.10	13.00	0	11,647	0.00%
2019/05/06	12	13.30	5	13.10	13.05	7	11,436	0.06%
2019/05/03	1	13.60	1	13.70	13.70	0	10,955	0.00%
2019/05/02	0	0.00	13.2	13.70	13.75	-13.2	10,789	-0.12%
2019/04/30	0	0.00	13	13.50	13.55	-13	10,535	-0.12%
2019/04/29	0	0.00	10	13.35	13.40	-10	10,393	-0.10%
2019/04/25	0	0.00	2	13.40	13.40	-2	10,233	-0.02%
2019/04/23	0	0.00	4	13.38	13.45	-4	10,026	-0.04%
2019/04/22	2	13.25	44	13.50	13.30	-42	9,816	-0.43%
2019/04/19	0	0.00	4	12.95	12.95	-4	9,401	-0.04%
2019/04/18	0	0.00	3	12.75	12.60	-3	8,979	-0.03%
2019/04/16	0	0.00	2	12.70	12.65	-2	8,641	-0.02%
2019/04/15	4	12.45	1	12.50	12.60	3	8,450	0.04%
2019/04/12	0	0.00	102	12.20	12.20	-102	8,059	-1.27%	大賣/鉅額交易
2019/04/11	0	0.00	1	12.25	12.20	-1	8,020	-0.01%
2019/04/08	40	12.05	0	0.00	12.05	40	8,021	0.50%
2019/04/03	60	11.95	0	0.00	12.00	60	7,930	0.76%
2019/03/29	0	0.00	2	11.93	11.95	-2	7,863	-0.03%
2019/03/27	5	11.70	0	0.00	11.70	5	8,052	0.06%
2019/03/26	3	11.87	0	0.00	11.85	3	8,036	0.04%
2019/03/25	0	0.00	3	12.00	11.90	-3	7,976	-0.04%
2019/03/21	2	12.20	0	0.00	12.15	2	8,141	0.02%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/12	0	0.00	1	12.35	12.30	-1	9,116	-0.01%
2019/03/07	0	0.00	1	12.15	12.15	-1	11,056	-0.01%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/03/04	1	12.40	0	0.00	12.40	1	11,900	0.01%
2019/02/27	20	12.45	20	12.50	12.45	0	11,874	0.00%
2019/02/26	0	0.00	1	12.50	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	13	12.30	12.25	-13	11,552	-0.11%
2019/02/22	11	12.19	0	0.00	12.15	11	11,516	0.10%
2019/02/21	0	0.00	29	12.19	12.25	-29	11,478	-0.25%
2019/02/15	0	0.00	30	11.96	11.85	-30	11,419	-0.26%
2019/02/14	0	0.00	20	11.85	11.90	-20	11,375	-0.18%
2019/02/13	42	11.92	5	11.85	11.85	37	11,295	0.33%
2019/02/12	10	11.90	0	0.00	11.90	10	11,316	0.09%
2019/02/11	20	11.98	0	0.00	11.95	20	11,325	0.18%
2019/01/30	11	12.04	0	0.00	11.95	11	11,311	0.10%
2019/01/25	0	0.00	1	12.05	12.05	-1	11,464	-0.01%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/21	1	12.10	0	0.00	12.05	1	11,868	0.01%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2019/01/08	0	0.00	1	11.95	11.85	-1	12,407	-0.01%
2019/01/04	1	11.70	0	0.00	11.60	1	12,540	0.01%
2019/01/02	0	0.00	1	11.90	11.90	-1	12,768	-0.01%
2018/12/27	0	0.00	1	12.00	12.00	-1	12,791	-0.01%
2018/12/26	1	11.95	0	0.00	11.80	1	12,780	0.01%
2018/12/24	0	0.00	3	12.15	12.15	-3	12,676	-0.02%
2018/12/21	4	12.00	2	12.00	12.05	2	12,750	0.02%
2018/12/20	0	0.00	1	12.35	12.30	-1	12,629	-0.01%
2018/12/18	4	12.65	0	0.00	12.50	4	12,435	0.03%
2018/12/17	1	12.85	2	12.83	12.85	-1	12,300	-0.01%
2018/12/13	0	0.00	6	12.52	12.50	-6	12,011	-0.05%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/07	3	12.00	0	0.00	12.00	3	11,284	0.03%
2018/12/05	1	12.00	0	0.00	12.20	1	11,076	0.01%
2018/12/04	0	0.00	5	12.19	12.25	-5	10,963	-0.05%
2018/12/03	1	12.00	7	12.02	11.95	-6	10,609	-0.06%
2018/11/30	7	11.69	0	0.00	11.65	7	10,062	0.07%
2018/11/28	6	11.98	11	12.11	12.15	-5	8,833	-0.06%
2018/11/26	213	11.70	200	11.70	11.65	13	8,199	0.16%	大買/大賣/
2018/11/21	0	0.00	1	11.55	11.70	-1	8,322	-0.01%
2018/11/20	0	0.00	2	11.60	11.65	-2	8,193	-0.02%
2018/11/19	1	11.65	0	0.00	11.70	1	8,201	0.01%
2018/11/15	1	11.70	1	11.65	11.70	0	8,162	0.00%
2018/11/12	0.5	11.40	0	0.00	11.35	0.5	8,004	0.01%
2018/11/07	1	11.35	0	0.00	11.30	1	8,044	0.01%
2018/10/30	0	0.00	2	11.25	11.35	-2	8,099	-0.02%
2018/10/29	2	11.18	0	0.00	11.15	2	8,089	0.02%
2018/10/25	15	11.45	80	11.43	11.40	-65	8,166	-0.80%
2018/10/23	1	11.90	5	12.00	11.85	-4	8,012	-0.05%
2018/10/22	5	12.23	0	0.00	12.20	5	8,002	0.06%
2018/10/18	0	0.00	1	12.05	12.15	-1	7,878	-0.01%
2018/10/17	50	11.85	50	11.70	11.70	0	7,784	0.00%
2018/10/12	50	11.45	150	11.75	11.70	-100	7,777	-1.29%	大賣/
2018/10/11	0	0.00	10	11.85	11.55	-10	7,688	-0.13%
2018/10/05	15	12.40	60	12.60	12.45	-45	7,348	-0.61%
2018/10/04	50	12.80	51	12.80	12.80	-1	7,409	-0.01%
2018/10/02	20	12.90	20	12.95	12.95	0	7,452	0.00%
2018/10/01	0	0.00	15	12.90	13.05	-15	7,518	-0.20%
2018/09/28	51	12.95	50.4	12.80	12.80	0.6	7,596	0.01%
2018/09/27	0	0.00	40	13.00	13.05	-40	7,588	-0.53%
2018/09/26	0.3	12.90	0	0.00	12.90	0.3	7,462	0.00%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/20	1	12.60	0	0.00	12.60	1	7,933	0.01%
2018/09/19	0	0.00	1	12.70	12.70	-1	8,140	-0.01%
2018/09/18	5	12.30	0	0.00	12.25	5	8,238	0.06%
2018/09/17	50	12.25	50	12.25	12.25	0	8,529	0.00%
2018/09/14	50	12.40	50	12.40	12.40	0	8,688	0.00%
2018/09/13	50	12.20	52	12.37	12.35	-2	8,809	-0.02%
2018/09/10	2	12.18	10	12.20	12.10	-8	9,068	-0.09%
2018/09/06	1	12.60	2	12.60	12.60	-1	8,936	-0.01%
2018/08/30	2	12.88	0	0.00	12.85	2	9,112	0.02%
2018/08/29	16	12.80	11	12.91	13.00	5	9,103	0.05%
2018/08/28	20	13.43	1	13.55	13.55	19	8,936	0.21%
2018/08/24	1	13.40	0	0.00	13.35	1	8,854	0.01%
2018/08/23	5	13.55	5	13.60	13.55	0	8,969	0.00%
2018/08/22	4	13.55	0	0.00	13.65	4	9,155	0.04%
2018/08/21	0	0.00	4	13.45	13.45	-4	9,269	-0.04%
2018/08/20	50	13.05	50	13.10	13.10	0	9,333	0.00%
2018/08/17	50	13.20	50	13.00	13.00	0	9,325	0.00%
2018/08/15	61	13.50	60	13.30	13.30	1	9,503	0.01%
2018/08/14	1	13.45	0	0.00	13.50	1	10,051	0.01%
2018/08/13	42	13.69	45	13.48	13.45	-3	10,142	-0.03%
2018/08/10	51	13.97	10	13.90	13.90	41	10,133	0.40%
2018/08/09	5	14.20	5	14.15	14.20	0	10,151	0.00%
2018/08/08	40	14.11	10	14.20	14.15	30	10,192	0.29%
2018/08/07	6	14.28	45	14.41	14.35	-39	10,188	-0.38%
2018/08/06	0	0.00	151	14.30	14.40	-151	10,217	-1.48%	大賣/鉅額交易
2018/08/03	0	0.00	12	13.99	14.00	-12	10,098	-0.12%
2018/08/02	17	13.97	0	0.00	13.85	17	10,189	0.17%
2018/08/01	10	14.15	46	14.17	14.15	-36	10,196	-0.35%
2018/07/30	10	13.85	10	13.90	13.75	0	10,216	0.00%
2018/07/27	5	13.80	5	13.65	13.80	0	10,222	0.00%
2018/07/26	10	13.45	2	13.65	13.60	8	10,251	0.08%
2018/07/24	5	13.45	5	13.55	13.55	0	10,704	0.00%
2018/07/18	0	0.00	17	13.32	13.40	-17	11,359	-0.15%
2018/07/17	20	13.05	107	13.12	13.20	-87	11,352	-0.77%	大賣/
2018/07/16	20	13.18	21	13.00	13.00	-1	11,369	-0.01%
2018/07/13	0	0.00	1	13.05	13.10	-1	11,522	-0.01%
2018/07/12	42	13.00	41	13.03	12.90	1	11,588	0.01%
2018/07/11	6	12.98	51	13.12	13.10	-45	11,641	-0.39%
2018/07/10	5	12.90	10	13.00	13.00	-5	11,645	-0.04%
2018/07/09	82	12.87	100	12.89	12.85	-18	11,692	-0.15%
2018/07/06	51	12.89	0	0.00	12.85	51	11,718	0.44%
2018/07/05	60	13.12	30	12.97	12.90	30	11,719	0.26%
2018/07/04	50	13.16	16	13.25	13.10	34	11,759	0.29%
2018/07/03	53	13.32	5	13.35	13.20	48	11,842	0.41%
2018/07/02	60	13.22	76	13.30	13.35	-16	11,812	-0.14%
2018/06/29	52	13.00	230	12.97	13.00	-178	11,668	-1.53%	大賣/鉅額交易
2018/06/28	111	12.97	74	12.92	12.95	37	11,482	0.32%	大買/
2018/06/27	135	13.29	25	13.37	13.05	110	11,368	0.97%	大買/鉅額交易
2018/06/26	101	13.60	62	13.35	13.30	39	11,309	0.34%	大買/
2018/06/25	144	14.04	0	0.00	13.80	144	11,240	1.28%	大買/鉅額交易
2018/06/22	63	14.22	4	14.11	14.10	59	11,204	0.53%
2018/06/21	62	14.38	2	14.30	14.25	60	11,323	0.53%
2018/06/20	2	14.35	0	0.00	14.35	2	11,437	0.02%
2018/06/19	41	14.70	2	14.65	14.55	39	11,403	0.34%
2018/06/15	0.1	14.75	1	14.75	14.80	-0.9	11,767	-0.01%
2018/06/14	1	14.70	0	0.00	14.75	1	12,018	0.01%
2018/06/12	0	0.00	2	14.90	14.75	-2	12,633	-0.02%
2018/06/11	41	14.80	42	14.65	14.65	-1	12,648	-0.01%
2018/06/08	22	14.89	0	0.00	14.80	22	12,606	0.17%
2018/06/07	20	14.93	0	0.00	14.95	20	12,679	0.16%
2018/06/06	21	14.95	5	15.05	14.95	16	12,905	0.12%
2018/06/05	5	14.95	0	0.00	15.00	5	13,099	0.04%
2018/06/04	0	0.00	27	14.94	14.95	-27	13,119	-0.21%
2018/06/01	4	14.71	15	14.86	14.90	-11	13,142	-0.08%
2018/05/31	54	14.75	51	14.85	14.85	3	13,396	0.02%
2018/05/30	62	14.89	40	14.75	14.75	22	13,509	0.16%
2018/05/29	16	15.07	0	0.00	15.05	16	13,537	0.12%
2018/05/28	0	0.00	6	15.28	15.35	-6	13,735	-0.04%
2018/05/25	15	15.23	5	15.20	15.10	10	13,828	0.07%
2018/05/24	11	15.29	11	15.38	15.25	0	13,928	0.00%
2018/05/23	6	15.46	0	0.00	15.25	6	13,882	0.04%
2018/05/22	2	15.45	4	15.64	15.40	-2	13,950	-0.01%
2018/05/17	40	14.80	40	14.70	14.70	0	13,812	0.00%
2018/05/16	0	0.00	5	14.75	14.80	-5	14,026	-0.04%
2018/05/14	80	14.78	85	14.65	14.65	-5	15,200	-0.03%
2018/05/11	40	15.05	40	14.95	14.95	0	15,437	0.00%
2018/05/10	10	15.00	10	15.00	14.95	0	15,718	0.00%
2018/05/09	60	15.11	52	15.03	15.00	8	15,801	0.05%
2018/05/08	60	14.95	60	15.04	15.05	0	15,796	0.00%
2018/05/07	20	15.00	30	15.17	14.95	-10	15,977	-0.06%
2018/05/04	10	15.05	0	0.00	15.00	10	15,983	0.06%
2018/05/03	5	15.05	0	0.00	15.00	5	15,982	0.03%
2018/05/02	2	15.15	15	15.05	15.05	-13	16,161	-0.08%
2018/04/30	5	15.10	11	14.85	15.10	-6	16,509	-0.04%
2018/04/27	50	14.35	50	14.30	14.30	0	16,687	0.00%
2018/04/26	40	14.45	40	14.20	14.20	0	17,170	0.00%
2018/04/25	41	14.45	40	14.30	14.30	1	17,237	0.01%
2018/04/24	0	0.00	3	14.55	14.55	-3	17,631	-0.02%
2018/04/19	0	0.00	2	15.05	14.95	-2	18,319	-0.01%
2018/04/18	0	0.00	1	14.80	14.75	-1	18,481	-0.01%
2018/04/17	15	14.72	0	0.00	14.70	15	18,938	0.08%
2018/04/16	1	15.10	0	0.00	14.90	1	19,295	0.01%
2018/04/13	3	15.03	3	15.12	15.05	0	19,558	0.00%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/11	2	15.10	1	15.15	15.05	1	22,728	0.00%
2018/04/03	0	0.00	1	15.05	15.15	-1	28,495	0.00%
2018/04/02	0	0.00	3	15.23	15.20	-3	28,675	-0.01%
2018/03/31	2	15.13	0	0.00	15.15	2	28,786	0.01%
2018/03/28	0	0.00	1	15.20	15.10	-1	29,124	0.00%
2018/03/27	5	15.25	7	15.39	15.30	-2	29,139	-0.01%
2018/03/26	7	15.21	0	0.00	15.20	7	29,356	0.02%
2018/03/23	0	0.00	2	15.40	15.40	-2	29,609	-0.01%
2018/03/22	0	0.00	3	15.80	15.75	-3	29,682	-0.01%
2018/03/21	3	15.83	0	0.00	15.90	3	29,610	0.01%
2018/03/19	2	16.15	35	16.15	16.20	-33	29,292	-0.11%
2018/03/13	35	15.70	0	0.00	15.70	35	29,749	0.12%
2018/03/12	7	15.70	9	15.78	15.85	-2	31,022	-0.01%
2018/03/09	36	15.21	47	15.49	15.45	-11	31,322	-0.04%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	1	15.10	0	0.00	15.05	1	32,372	0.00%
2018/03/05	21	15.25	0	0.00	15.20	21	32,372	0.06%
2018/03/01	0	0.00	10	15.50	15.90	-10	32,670	-0.03%
2018/02/27	30	15.62	1	15.55	15.45	29	32,580	0.09%
2018/02/26	0	0.00	30	15.45	15.45	-30	32,608	-0.09%
2018/02/23	0	0.00	35	15.65	15.50	-35	32,621	-0.11%
2018/02/22	12	15.56	10	15.60	15.60	2	32,912	0.01%
2018/02/21	10	15.35	12	15.62	15.50	-2	32,819	-0.01%
2018/02/12	40	15.30	42	15.11	15.10	-2	32,807	-0.01%
2018/02/09	15	14.93	30	14.91	15.10	-15	32,797	-0.05%
2018/02/08	16	15.35	10	15.65	15.25	6	32,727	0.02%
2018/02/07	55	15.58	33	15.72	15.50	22	32,820	0.07%
2018/02/06	2	15.63	5	15.48	15.30	-3	33,097	-0.01%
2018/02/05	47	16.21	44	16.45	16.45	3	32,631	0.01%
2018/02/02	5	16.94	0	0.00	16.80	5	32,616	0.02%
2018/02/01	4	17.15	0	0.00	17.15	4	32,782	0.01%
2018/01/31	40	17.05	41	17.25	17.25	-1	32,975	0.00%
2018/01/30	66	17.30	41	17.20	17.20	25	33,901	0.07%
2018/01/29	50	17.30	70	17.46	17.50	-20	33,872	-0.06%
2018/01/26	52	17.25	53	17.35	17.25	-1	33,972	0.00%
2018/01/25	10	17.35	32	17.40	17.40	-22	34,056	-0.06%
2018/01/24	5	17.50	60	17.41	17.60	-55	34,671	-0.16%
2018/01/23	155	17.19	120	17.15	17.15	35	34,505	0.10%	大買/大賣/
2018/01/22	107	17.68	21	17.60	17.50	86	34,772	0.25%	大買/
2018/01/18	20	18.00	1	18.10	18.10	19	34,640	0.05%
2018/01/17	55	17.73	103	18.01	18.05	-48	34,805	-0.14%	大賣/
2018/01/16	50	17.89	0	0.00	17.80	50	35,518	0.14%
2018/01/15	0	0.00	42	18.25	18.05	-42	35,990	-0.12%
2018/01/12	50	17.86	50	17.99	18.00	0	36,139	0.00%
2018/01/11	44	17.95	61	18.14	17.85	-17	35,930	-0.05%
2018/01/10	60	18.03	0	0.00	17.75	60	35,893	0.17%
2018/01/09	60	18.35	50	18.35	18.20	10	35,609	0.03%
2018/01/08	61	18.37	62	18.50	18.40	-1	35,487	0.00%
2018/01/05	4	18.46	218	18.65	18.70	-214	35,212	-0.61%	大賣/鉅額交易
2018/01/04	426	17.57	227	17.96	18.15	199	32,858	0.61%	大買/大賣/鉅額交易
2018/01/03	84	18.14	61	18.40	17.70	23	31,810	0.07%
2018/01/02	4	16.85	84	17.00	17.95	-80	29,691	-0.27%