長榮 (2603)-凱基-八德券商分點個股進出

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-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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	7.1	235.48	14	236.46	236.00	-6.9	22,455	-0.03%
2024/11/21	1.1	240.77	3.6	239.65	239.00	-2.5	22,260	-0.01%
2024/11/20	14	238.96	19.5	235.99	233.50	-5.5	21,992	-0.03%
2024/11/19	15	227.70	20	232.66	236.00	-5	21,542	-0.02%
2024/11/18	10	225.85	1.4	226.64	224.50	8.6	21,096	0.04%
2024/11/15	10	227.25	28.6	226.13	227.50	-18.6	20,934	-0.09%
2024/11/14	7	219.86	8.9	221.06	220.00	-1.9	20,504	-0.01%
2024/11/13	13	219.54	0.1	219.80	219.50	13	20,347	0.06%
2024/11/12	2	220.00	0.5	220.00	220.50	1.5	20,598	0.01%
2024/11/11	10	220.05	4	220.13	220.50	6	20,599	0.03%
2024/11/08	9	218.67	14.9	219.24	218.00	-5.9	20,805	-0.03%
2024/11/07	4	213.13	1	214.00	214.50	3	21,051	0.01%
2024/11/06	1	215.50	0	0.00	217.00	1	20,919	0.00%
2024/11/05	1	218.00	14.7	217.04	217.50	-13.7	21,084	-0.07%
2024/11/04	6	212.75	1	211.00	210.50	5	21,189	0.02%
2024/11/01	3	210.00	16.1	211.47	213.00	-13.1	21,447	-0.06%
2024/10/30	2	204.50	3	207.66	205.50	-1	21,150	0.00%
2024/10/29	3.3	203.25	1	204.00	204.50	2.3	21,345	0.01%
2024/10/28	1.1	206.50	3	209.33	206.00	-1.9	21,338	-0.01%
2024/10/25	3.1	206.50	4	207.63	207.50	-0.9	21,373	0.00%
2024/10/24	3.3	205.36	7	206.50	205.00	-3.7	21,460	-0.02%
2024/10/23	5.1	206.09	0	0.00	205.50	5.1	21,356	0.02%
2024/10/22	4	204.25	12	206.92	206.00	-8	21,478	-0.04%
2024/10/21	0	0.00	3.8	202.73	204.00	-3.8	21,688	-0.02%
2024/10/18	2.5	196.10	1.1	196.95	196.50	1.4	21,752	0.01%
2024/10/17	1	196.50	3	193.17	196.50	-2	21,944	-0.01%
2024/10/16	1	190.00	1	190.50	189.50	0	22,538	0.00%
2024/10/15	0	0.00	0	189.00	187.50	0	22,562	0.00%
2024/10/14	0	0.00	1	187.50	187.00	-1	22,741	0.00%
2024/10/11	2.1	185.51	1	186.50	186.00	1.1	22,982	0.00%
2024/10/09	2	186.00	1.3	185.27	183.50	0.7	23,083	0.00%
2024/10/08	2	188.75	2	188.75	189.00	0	23,035	0.00%
2024/10/07	2	186.25	2	185.29	188.00	0	23,379	0.00%
2024/10/04	17.4	186.57	4.1	187.87	186.00	13.3	24,023	0.06%
2024/10/01	0	0.00	1	205.00	204.50	-1	23,485	0.00%
2024/09/30	7	204.43	3	202.17	201.00	4	23,584	0.02%
2024/09/27	17.1	208.19	14.4	210.61	212.00	2.7	23,407	0.01%
2024/09/26	9.9	208.91	20.3	208.08	206.00	-10.4	23,270	-0.04%
2024/09/25	7	205.21	21.2	205.30	209.50	-14.2	22,822	-0.06%
2024/09/24	8	199.75	8.4	202.98	204.00	-0.4	22,341	0.00%
2024/09/23	1	192.00	12.2	191.95	195.00	-11.2	21,956	-0.05%
2024/09/20	5	192.00	1	190.00	189.00	4	22,111	0.02%
2024/09/19	0	0.00	8	187.94	190.00	-8	22,249	-0.04%
2024/09/18	0	0.00	6	187.00	187.00	-6	22,309	-0.03%
2024/09/16	11	183.50	1	183.50	184.50	10	22,539	0.04%
2024/09/13	0	0.00	5.2	185.50	186.50	-5.2	22,699	-0.02%
2024/09/12	1	185.00	3.1	185.16	184.50	-2.1	23,019	-0.01%
2024/09/10	1	178.00	0.1	176.50	177.50	1	23,337	0.00%
2024/09/09	0	0.00	58	177.87	179.00	-58	23,706	-0.24%
2024/09/05	21	180.50	1	181.50	181.00	20	25,405	0.08%
2024/09/04	11.5	177.86	0	0.00	178.50	11.5	27,045	0.04%
2024/09/03	30	182.50	3	183.00	182.00	27	27,320	0.10%
2024/09/02	16	184.13	4	182.38	182.00	12	27,956	0.04%
2024/08/30	1	186.50	1	186.50	188.00	0	28,508	0.00%
2024/08/29	2.1	183.27	0	0.00	184.50	2.1	28,746	0.01%
2024/08/28	2	182.25	1	183.00	183.00	1	29,200	0.00%
2024/08/27	17	183.98	2.3	183.94	183.50	14.8	30,196	0.05%
2024/08/26	2	189.51	3	192.14	189.00	-1	30,277	0.00%
2024/08/23	5	189.20	0.5	188.80	189.50	4.5	30,842	0.01%
2024/08/22	1	187.50	3	188.50	189.00	-2	31,560	-0.01%
2024/08/21	5	187.70	56	186.73	187.50	-51	32,919	-0.15%
2024/08/20	1.1	190.86	10.1	190.38	188.50	-9	33,796	-0.03%
2024/08/19	1	185.00	2	186.25	187.00	-1	33,939	0.00%
2024/08/16	3.3	186.17	6	185.67	186.00	-2.7	34,363	-0.01%
2024/08/15	0.2	183.40	8.1	184.32	185.50	-7.9	34,813	-0.02%
2024/08/14	4	180.88	3	181.50	181.50	1	35,448	0.00%
2024/08/13	15	179.48	1	177.50	178.50	14	35,831	0.04%
2024/08/12	52.1	179.89	12	177.79	180.00	40.1	36,728	0.11%
2024/08/09	9	174.67	6.1	173.91	173.00	3	37,588	0.01%
2024/08/08	4.7	172.04	65	172.03	172.50	-60.3	39,654	-0.15%
2024/08/07	1.1	175.55	5.1	172.42	177.00	-4	41,867	-0.01%
2024/08/06	65	167.03	6	169.67	165.50	59	43,387	0.14%
2024/08/05	13	160.92	6.5	161.65	160.50	6.5	43,701	0.01%
2024/08/02	17	173.29	6.2	173.66	171.00	10.8	43,980	0.02%
2024/08/01	15	174.40	3	174.66	175.00	12	43,967	0.03%
2024/07/31	2	169.00	2	169.25	170.50	0	43,958	0.00%
2024/07/30	2	164.00	3	165.00	167.00	-1	44,106	0.00%
2024/07/29	4	163.87	4	162.63	162.00	0	44,427	0.00%
2024/07/26	6.1	164.33	0.2	165.00	165.50	5.9	44,667	0.01%
2024/07/23	6	163.61	2	166.75	167.00	4	45,288	0.01%
2024/07/22	12.1	160.84	3	161.00	162.00	9.1	45,950	0.02%
2024/07/19	4.1	168.85	14.9	168.02	167.00	-10.8	45,628	-0.02%
2024/07/18	5	172.20	3	172.50	173.00	2	45,807	0.00%
2024/07/17	7.3	169.38	7.1	169.29	172.00	0.2	45,888	0.00%
2024/07/16	5	172.30	0	0.00	171.50	5	46,015	0.01%
2024/07/15	0.1	171.14	2	171.50	173.50	-1.9	46,617	0.00%
2024/07/12	3.8	172.32	20.1	173.00	173.50	-16.2	46,614	-0.03%
2024/07/11	2	177.00	0	0.00	176.00	2	46,592	0.00%
2024/07/10	0.1	179.08	0	0.00	177.00	0.1	46,946	0.00%
2024/07/09	6.1	177.95	0.2	179.00	178.00	5.9	47,224	0.01%
2024/07/08	10.5	174.42	4	174.13	175.50	6.5	47,093	0.01%
2024/07/05	16.1	185.06	4	186.38	184.00	12.1	46,790	0.03%
2024/07/04	3.4	190.04	3.4	192.00	188.50	0	46,600	0.00%
2024/07/03	8	191.69	6.2	194.10	191.00	1.8	46,645	0.00%
2024/07/02	5	192.30	0	191.50	190.50	5	46,558	0.01%
2024/07/01	2	191.75	8	195.69	192.00	-6	46,537	-0.01%
2024/06/28	4	194.12	0	0.00	193.00	4	46,900	0.01%
2024/06/27	3.3	191.02	5.4	194.17	194.50	-2.1	47,323	0.00%
2024/06/26	6.1	200.94	0.3	202.00	200.00	5.8	48,670	0.01%
2024/06/25	2	202.00	2	201.00	202.00	0	49,224	0.00%
2024/06/24	6	203.08	2	201.25	201.00	4	49,449	0.01%
2024/06/21	1	205.00	3	208.00	204.00	-2	49,705	0.00%
2024/06/20	5.3	204.22	4	204.00	204.50	1.3	49,691	0.00%
2024/06/19	3	202.50	13	202.08	200.50	-10	50,266	-0.02%
2024/06/18	7.2	199.08	2	199.00	199.00	5.2	50,623	0.01%
2024/06/17	15	199.37	4	200.00	200.00	11	51,854	0.02%
2024/06/14	2.2	197.39	1.6	199.48	199.00	0.6	52,569	0.00%
2024/06/13	6	195.91	2	193.25	192.50	4	52,816	0.01%
2024/06/12	8.7	194.57	15	194.47	191.50	-6.3	53,870	-0.01%
2024/06/11	22.9	203.54	11	201.14	197.50	11.9	53,483	0.02%
2024/06/07	11.3	220.42	46	219.02	218.00	-34.7	52,523	-0.07%
2024/06/06	22	219.55	6	221.25	222.00	16	52,489	0.03%
2024/06/05	32	217.45	11	217.14	217.00	21	52,243	0.04%
2024/06/04	1	211.50	0	0.00	211.00	1	52,542	0.00%
2024/06/03	3	216.17	35	215.94	215.50	-32	52,649	-0.06%
2024/05/31	15.1	218.02	5	218.20	210.50	10.1	52,398	0.02%
2024/05/30	7	219.07	27	217.30	218.50	-20	51,869	-0.04%
2024/05/29	5.4	221.84	8	224.19	218.00	-2.6	52,114	-0.01%
2024/05/28	24	224.52	22	220.98	218.50	2	51,670	0.00%
2024/05/27	43.6	219.47	47.5	223.59	223.00	-3.9	51,350	-0.01%
2024/05/24	22.3	216.94	15.7	217.19	219.50	6.6	50,090	0.01%
2024/05/23	10.1	210.50	0.8	209.50	209.00	9.3	49,140	0.02%
2024/05/22	1.2	207.34	30.1	206.44	209.00	-28.9	49,158	-0.06%
2024/05/21	12.4	210.32	2	206.50	208.00	10.4	49,412	0.02%
2024/05/20	18	213.94	35.7	215.70	212.50	-17.7	49,147	-0.04%
2024/05/17	25.1	214.21	18.4	213.95	210.50	6.7	48,508	0.01%
2024/05/16	31	211.56	15.6	211.63	217.00	15.4	47,681	0.03%
2024/05/15	19.3	205.17	16.2	204.99	203.50	3.1	46,711	0.01%
2024/05/14	33.1	213.78	47.5	216.05	215.00	-14.4	45,871	-0.03%
2024/05/13	80	206.81	80.8	205.44	205.50	-0.8	43,337	0.00%
2024/05/10	21	188.69	78.6	193.39	193.50	-57.6	41,355	-0.14%
2024/05/09	2	179.00	3.2	178.54	177.50	-1.2	39,949	0.00%
2024/05/08	12.2	174.52	0	0.00	172.50	12.2	39,204	0.03%
2024/05/07	4	180.50	9	182.89	178.00	-5	38,428	-0.01%
2024/05/06	3.1	182.78	0	0.00	180.50	3.1	38,171	0.01%
2024/05/03	1	179.50	0	0.00	180.00	1	38,082	0.00%
2024/05/02	1.3	185.62	5	187.40	181.50	-3.7	37,955	-0.01%
2024/04/30	7	186.64	15	189.16	189.50	-8	37,605	-0.02%
2024/04/29	0.2	190.50	8.3	191.31	191.50	-8.2	37,284	-0.02%
2024/04/26	8	188.81	24.3	186.17	187.00	-16.3	36,888	-0.04%
2024/04/25	0	0.00	6.1	179.16	181.00	-6.1	36,262	-0.02%
2024/04/24	0	0.00	16	177.91	180.00	-16	36,522	-0.04%
2024/04/23	0.2	173.50	0	0.00	173.50	0.2	36,537	0.00%
2024/04/22	7.2	181.42	20.5	179.54	174.00	-13.3	36,681	-0.04%
2024/04/19	5	176.00	7	174.14	172.50	-2	36,159	-0.01%
2024/04/18	0	169.00	4	169.25	168.00	-4	36,032	-0.01%
2024/04/17	2	172.50	1	170.50	170.50	1	36,093	0.00%
2024/04/16	6	172.92	0.2	174.00	170.50	5.9	36,505	0.02%
2024/04/15	3	172.33	7	179.14	178.00	-4	37,006	-0.01%
2024/04/12	0	0.00	5.3	175.46	176.50	-5.3	37,086	-0.01%
2024/04/11	0	0.00	14.1	173.99	175.00	-14.1	37,542	-0.04%
2024/04/10	3	171.33	2.2	172.14	169.00	0.8	38,445	0.00%
2024/04/09	4	169.13	7	170.86	171.00	-3	39,073	-0.01%
2024/04/08	6.3	165.70	4	167.25	168.00	2.3	39,673	0.01%
2024/04/03	7.4	166.55	7	165.64	165.00	0.4	39,600	0.00%
2024/04/02	6.1	164.92	0	0.00	165.50	6.1	39,719	0.02%
2024/04/01	25.2	169.91	3	168.50	167.50	22.2	39,542	0.06%
2024/03/29	4	173.74	10.3	174.92	172.00	-6.3	39,509	-0.02%
2024/03/28	7	175.65	4	177.50	176.00	3	39,026	0.01%
2024/03/27	4.3	173.78	21.5	174.45	175.50	-17.2	38,886	-0.04%
2024/03/26	6	168.92	2.7	171.89	171.50	3.3	39,666	0.01%
2024/03/25	9.5	172.00	2	172.75	173.50	7.5	40,019	0.02%
2024/03/22	19.4	170.55	5	169.90	170.00	14.4	40,849	0.04%
2024/03/21	24.3	178.86	15	176.27	175.00	9.3	41,611	0.02%
2024/03/20	80.1	182.01	25.6	179.70	176.00	54.5	41,532	0.13%
2024/03/19	34.4	173.85	14.1	172.59	177.00	20.3	40,415	0.05%
2024/03/18	10	163.80	1	164.00	164.50	9	39,780	0.02%
2024/03/15	23.9	168.34	39	168.83	166.50	-15.1	40,039	-0.04%
2024/03/14	8.3	183.68	11.5	181.31	183.50	-3.2	38,795	-0.01%
2024/03/13	4	190.88	3	194.00	191.00	1	38,018	0.00%
2024/03/12	1	187.50	1.5	187.33	187.50	-0.5	37,317	0.00%
2024/03/11	1.1	182.96	1.1	178.68	180.00	0	36,896	0.00%
2024/03/08	3.1	179.08	4	182.00	179.50	-0.9	36,775	0.00%
2024/03/07	2	174.00	5	175.70	177.50	-3	36,257	-0.01%
2024/03/06	5	172.60	0.1	172.50	171.50	4.9	35,864	0.01%
2024/03/05	2	172.75	3	173.67	173.50	-1	35,697	0.00%
2024/03/04	1	163.00	9.4	169.77	172.00	-8.4	35,258	-0.02%
2024/03/01	1	165.00	28	166.16	165.00	-27	34,722	-0.08%
2024/02/29	8	166.19	4.4	165.18	165.50	3.6	34,435	0.01%
2024/02/27	3	161.00	4	161.50	159.50	-1	33,938	0.00%
2024/02/23	1	159.50	6.8	161.66	159.50	-5.8	33,829	-0.02%
2024/02/22	1	162.00	11.3	161.57	162.50	-10.3	33,543	-0.03%
2024/02/21	1	157.00	14	156.64	155.00	-13	32,882	-0.04%
2024/02/20	0	0.00	9	153.56	153.50	-9	32,583	-0.03%
2024/02/19	1	147.50	2	148.00	149.00	-1	32,553	0.00%
2024/02/16	1.2	150.67	1	152.00	148.00	0.2	32,785	0.00%
2024/02/15	6.2	147.34	66	147.49	149.00	-59.8	33,361	-0.18%
2024/02/05	5	151.00	4.3	151.57	152.00	0.7	33,037	0.00%
2024/02/02	23	151.91	2	151.25	150.00	21	32,998	0.06%
2024/02/01	77	156.29	7.5	155.43	157.00	69.5	32,542	0.21%
2024/01/31	1	150.00	2	150.00	150.50	-1	32,117	0.00%
2024/01/30	0	0.00	1	151.50	151.50	-1	32,035	0.00%
2024/01/29	0	0.00	1	150.00	151.50	-1	32,167	0.00%
2024/01/26	0.1	152.00	1	151.50	151.00	-1	32,157	0.00%
2024/01/25	5.2	152.10	5	153.00	151.50	0.2	32,011	0.00%
2024/01/24	0	0.00	16.3	155.20	153.50	-16.3	31,874	-0.05%
2024/01/23	3	152.83	3	152.83	152.50	0	31,848	0.00%
2024/01/22	5	150.10	6	150.58	152.50	-1	31,840	0.00%
2024/01/19	9	155.39	5.1	155.11	155.00	3.9	31,526	0.01%
2024/01/18	3	157.50	18.1	157.03	158.00	-15.1	31,319	-0.05%
2024/01/17	4.3	151.93	4	154.00	152.50	0.3	30,863	0.00%
2024/01/16	10	155.70	3	155.50	153.50	7	30,351	0.02%
2024/01/15	3	159.00	2	158.75	158.50	1	29,887	0.00%
2024/01/12	6	154.92	12.6	155.42	156.50	-6.6	29,552	-0.02%
2024/01/11	3	149.00	0	0.00	149.00	3	28,933	0.01%
2024/01/10	11.5	149.23	1	148.00	148.00	10.5	28,833	0.04%
2024/01/09	9.3	151.59	2.1	151.71	151.50	7.2	28,159	0.03%
2024/01/08	12	160.54	73	159.13	160.50	-61	27,201	-0.22%
2024/01/05	5	162.60	17	161.35	162.50	-12	26,660	-0.05%
2024/01/04	88.1	161.59	22.9	160.64	161.00	65.2	26,027	0.25%
2024/01/03	7	154.36	18	154.44	155.00	-11	25,080	-0.04%
2024/01/02	14	151.43	52.5	151.81	151.00	-38.5	24,376	-0.16%
2023/12/29	6	143.25	1	144.00	143.50	5	23,571	0.02%
2023/12/28	10.2	144.42	3	143.17	143.00	7.2	23,503	0.03%
2023/12/27	8.2	148.35	6	149.25	147.00	2.2	23,295	0.01%
2023/12/26	3.1	145.21	10.3	146.30	146.50	-7.2	23,118	-0.03%
2023/12/25	23.3	143.99	127	142.74	142.00	-103.7	22,603	-0.46%	大賣/鉅額交易
2023/12/22	7	151.29	17	151.21	153.00	-10	21,338	-0.05%
2023/12/21	91.3	152.20	80	151.26	152.00	11.3	20,511	0.06%
2023/12/20	14.1	146.39	29	146.45	148.00	-14.9	19,284	-0.08%
2023/12/19	37	145.11	24.4	144.83	147.00	12.6	18,551	0.07%
2023/12/18	21	140.79	24	141.08	141.50	-3	17,480	-0.02%
2023/12/15	118	133.50	22	133.39	134.00	96	16,324	0.59%	大買/
2023/12/14	9	129.11	9	128.33	129.00	0	15,980	0.00%
2023/12/13	26	128.81	12	127.96	129.50	14	16,287	0.09%
2023/12/12	16.1	125.74	27	127.15	129.00	-10.9	17,166	-0.06%
2023/12/11	9	120.00	10.4	120.67	122.00	-1.4	16,528	-0.01%
2023/12/08	0	0.00	5	117.30	118.50	-5	16,123	-0.03%
2023/12/07	2	115.50	0.2	115.50	115.50	1.8	16,004	0.01%
2023/12/06	2	117.25	1	117.50	117.00	1	16,028	0.01%
2023/12/05	10	118.25	0	0.00	117.50	10	15,952	0.06%
2023/12/04	7	116.43	14.4	117.99	118.50	-7.4	15,627	-0.05%
2023/12/01	1	114.00	0	113.74	114.50	1	15,074	0.01%
2023/11/30	0	112.00	0	0.00	112.00	0	15,019	0.00%
2023/11/29	1	112.01	0	0.00	112.00	1	15,059	0.01%
2023/11/28	2	114.00	2	114.00	114.00	0	14,999	0.00%
2023/11/27	1	113.50	2	113.50	113.50	-1	14,933	-0.01%
2023/11/24	1	112.50	1	113.00	113.00	0	14,895	0.00%
2023/11/22	1.2	112.17	0	0.00	112.00	1.2	14,926	0.01%
2023/11/21	3	113.17	1	113.50	113.50	2	14,894	0.01%
2023/11/20	15	113.60	0	0.00	114.00	15	14,878	0.10%
2023/11/17	2	115.25	0	0.00	115.00	2	14,806	0.01%
2023/11/16	0	0.00	9.2	116.26	117.00	-9.2	14,770	-0.06%
2023/11/15	1	113.00	3.4	114.94	115.50	-2.4	14,653	-0.02%
2023/11/14	3.2	113.84	7	115.36	114.00	-3.8	15,129	-0.03%
2023/11/13	1	108.50	0	0.00	108.50	1	14,642	0.01%
2023/11/10	0	0.00	2	109.00	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/07	3	108.50	1.6	108.50	108.50	1.4	15,173	0.01%
2023/11/06	6.8	108.71	0	0.00	109.00	6.8	15,305	0.04%
2023/11/03	0	0.00	36	112.00	113.00	-36	15,267	-0.24%
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	2	107.50	3.4	107.94	107.50	-1.4	16,245	-0.01%
2023/10/30	1	108.00	12.5	109.36	110.00	-11.5	16,294	-0.07%
2023/10/27	2	106.50	5	107.80	108.00	-3	16,352	-0.02%
2023/10/26	0	0.00	1	105.00	106.50	-1	16,883	-0.01%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/20	1.6	102.22	0	0.00	103.50	1.6	18,343	0.01%
2023/10/18	3	103.33	1	103.50	102.50	2	18,937	0.01%
2023/10/17	0.4	103.79	0	0.00	103.00	0.4	19,151	0.00%
2023/10/16	35	103.50	0	0.00	104.00	35	19,727	0.18%
2023/10/12	1.2	104.19	0.1	105.00	106.00	1.1	20,497	0.01%
2023/10/11	1.1	105.89	1	103.51	103.50	0	20,907	0.00%
2023/10/06	2	111.50	0	0.00	111.00	2	21,333	0.01%
2023/10/05	1	111.52	0	113.00	112.00	1	21,800	0.00%
2023/10/04	3	109.33	15	109.90	110.00	-12	22,082	-0.05%
2023/10/03	1	111.00	1	113.00	110.50	0	22,392	0.00%
2023/10/02	7	113.93	2	114.50	113.50	5	22,820	0.02%
2023/09/28	0	0.00	1.4	115.50	116.00	-1.4	23,131	-0.01%
2023/09/27	0	0.00	6	116.50	116.00	-6	24,267	-0.02%
2023/09/26	2	116.00	0.1	115.00	115.50	1.9	27,344	0.01%
2023/09/25	1.1	114.50	2	115.25	116.00	-1	28,400	0.00%
2023/09/22	1	115.00	1	115.00	114.50	0	30,676	0.00%
2023/09/21	11	115.55	7	116.93	115.50	4	32,343	0.01%
2023/09/20	5	118.60	7	117.43	117.50	-2	32,854	-0.01%
2023/09/19	9.1	115.71	5	115.40	116.00	4.1	33,020	0.01%
2023/09/18	9.2	118.38	2	116.52	117.00	7.2	33,391	0.02%
2023/09/15	28	117.23	52.9	113.55	118.50	-24.9	33,494	-0.07%
2023/09/14	0	0.00	38	108.93	109.50	-38	32,626	-0.12%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	0.1	106.00	0.4	105.50	106.50	-0.3	33,978	0.00%
2023/09/08	2	107.00	5	107.10	107.00	-3	34,493	-0.01%
2023/09/07	1	107.00	0	0.00	107.00	1	34,795	0.00%
2023/09/06	0	0.00	6	107.17	107.00	-6	35,038	-0.02%
2023/09/05	0	0.00	22	107.68	108.50	-22	35,164	-0.06%
2023/09/04	8	106.81	5	107.00	107.50	3	35,576	0.01%
2023/09/01	0	105.50	5	105.50	105.50	-5	35,625	-0.01%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	0	0.00	7	105.86	105.50	-7	36,167	-0.02%
2023/08/29	0	0.00	1	105.50	105.50	-1	36,398	0.00%
2023/08/28	1	104.50	2	105.00	105.00	-1	36,584	0.00%
2023/08/25	0.3	106.50	131	106.19	105.50	-130.8	36,830	-0.36%	大賣/鉅額交易
2023/08/24	0	106.50	19.2	106.13	106.00	-19.2	37,012	-0.05%
2023/08/23	0	0.00	1	106.00	106.50	-1	37,332	0.00%
2023/08/22	0	0.00	1.1	106.05	106.50	-1.1	37,581	0.00%
2023/08/21	5	106.00	3	105.83	105.00	2	37,731	0.01%
2023/08/18	154	108.94	32.2	108.18	107.00	121.8	37,575	0.32%	大買/鉅額交易
2023/08/17	3.1	103.50	10	105.25	106.00	-6.9	36,942	-0.02%
2023/08/16	12.1	104.10	4	105.25	104.00	8.1	36,917	0.02%
2023/08/15	3	106.17	1	106.00	106.00	2	36,768	0.01%
2023/08/14	2	106.75	8.1	107.12	106.50	-6	36,783	-0.02%
2023/08/11	3.7	107.62	2	107.00	108.00	1.7	36,707	0.00%
2023/08/10	6	106.08	5.2	107.19	107.00	0.8	36,734	0.00%
2023/08/09	2	106.50	23	107.98	106.50	-21	36,859	-0.06%
2023/08/08	0.6	106.52	11	107.36	107.50	-10.4	36,719	-0.03%
2023/08/07	9	105.61	6	106.42	106.50	3	36,651	0.01%
2023/08/04	7	107.93	13.1	108.08	109.00	-6.1	36,474	-0.02%
2023/08/02	5.1	104.70	7.3	104.82	105.00	-2.3	36,055	-0.01%
2023/08/01	2	104.50	3.3	105.44	105.50	-1.3	35,949	0.00%
2023/07/31	12.1	105.33	5	105.80	104.00	7.1	35,838	0.02%
2023/07/28	8.3	107.00	16.5	106.68	107.50	-8.3	35,459	-0.02%
2023/07/27	3.1	103.16	1	103.50	103.00	2.1	35,471	0.01%
2023/07/26	8	102.13	25.3	102.05	102.00	-17.3	35,888	-0.05%
2023/07/25	0.2	100.00	2.4	99.92	99.70	-2.3	35,577	-0.01%
2023/07/24	14.2	99.46	12	100.03	99.30	2.2	35,591	0.01%
2023/07/21	21	101.00	17.1	101.15	101.00	3.9	35,463	0.01%
2023/07/20	1	100.50	11	100.26	101.00	-10	35,242	-0.03%
2023/07/19	6.1	98.95	1.3	100.29	98.10	4.8	34,939	0.01%
2023/07/18	15	99.67	14	99.13	98.60	1	34,607	0.00%
2023/07/17	5.1	98.34	10	98.07	98.40	-4.9	34,323	-0.01%
2023/07/14	21.3	98.04	13	96.80	96.50	8.3	34,205	0.02%
2023/07/13	77.1	97.72	21.5	96.84	95.90	55.7	34,165	0.16%
2023/07/12	24.2	101.23	10	100.75	100.50	14.2	33,790	0.04%
2023/07/11	18	104.00	13	104.00	104.00	5	33,810	0.01%
2023/07/10	12.2	105.22	3	105.00	104.50	9.2	33,576	0.03%
2023/07/07	17	107.56	14.6	107.82	108.00	2.4	33,543	0.01%
2023/07/06	19.3	105.74	15	106.60	106.50	4.3	33,027	0.01%
2023/07/05	23.1	105.49	29.1	105.38	107.00	-6	32,746	-0.02%
2023/07/04	143	107.85	166.3	105.71	105.50	-23.3	31,898	-0.07%	大買/大賣/
2023/07/03	6.7	100.52	15.2	102.20	102.50	-8.5	28,846	-0.03%
2023/06/30	25.7	91.84	15.1	92.17	93.50	10.6	27,771	0.04%
2023/06/29	28.2	154.29	12	155.08	155.00	16.2	25,531	0.06%
2023/06/28	7.4	158.70	4.6	158.36	157.50	2.7	23,792	0.01%
2023/06/27	96	161.01	28.4	161.93	161.00	67.6	23,207	0.29%
2023/06/26	11.1	159.41	0.8	160.00	160.00	10.3	22,956	0.04%
2023/06/21	13.1	159.99	0.1	159.00	158.00	13.1	22,405	0.06%
2023/06/20	3	162.83	7.1	163.14	162.50	-4.1	22,028	-0.02%
2023/06/19	10.3	162.73	2	162.75	162.00	8.3	21,797	0.04%
2023/06/16	2.1	165.00	9.1	164.18	166.00	-7	21,478	-0.03%
2023/06/15	5	162.30	5.5	161.82	162.00	-0.5	21,093	0.00%
2023/06/14	3	159.17	6.3	160.38	161.50	-3.3	21,133	-0.02%
2023/06/13	3.2	156.03	4.1	156.39	157.00	-0.9	21,751	0.00%
2023/06/12	2.6	154.81	0	0.00	155.50	2.6	23,770	0.01%
2023/06/09	0.6	154.23	0	0.00	155.00	0.6	24,470	0.00%
2023/06/08	6.1	154.09	7	153.71	154.00	-0.9	24,993	0.00%
2023/06/07	3	151.33	0	0.00	151.00	3	25,857	0.01%
2023/06/06	2.5	151.38	1	151.50	151.50	1.5	26,019	0.01%
2023/06/05	2.4	151.29	2	151.00	151.00	0.4	26,045	0.00%
2023/06/02	2.1	152.55	4	153.00	152.50	-1.9	26,017	-0.01%
2023/06/01	1.3	153.15	0	0.00	153.50	1.3	26,177	0.00%
2023/05/31	8.1	154.43	1	155.50	153.00	7.1	26,502	0.03%
2023/05/30	2.4	155.07	5	153.50	153.50	-2.6	26,649	-0.01%
2023/05/29	2	156.50	9.4	156.52	157.00	-7.4	26,666	-0.03%
2023/05/26	3	153.17	3	153.17	152.50	0	26,727	0.00%
2023/05/25	18.1	150.03	0	0.00	150.00	18.1	26,905	0.07%
2023/05/24	0.1	152.00	0	0.00	151.50	0.1	27,177	0.00%
2023/05/23	2.4	152.09	0	0.00	151.50	2.4	27,736	0.01%
2023/05/22	2.3	153.76	6.1	152.11	153.50	-3.8	27,619	-0.01%
2023/05/19	3	150.51	2	151.50	150.50	1	27,430	0.00%
2023/05/18	4.7	151.39	2	152.25	151.00	2.7	27,342	0.01%
2023/05/17	2.2	151.50	1	152.00	151.00	1.2	27,418	0.00%
2023/05/16	2.2	150.57	0	0.00	151.00	2.2	27,540	0.01%
2023/05/15	3	149.33	4	152.00	152.50	-1	27,598	0.00%
2023/05/12	1	152.00	0	0.00	152.50	1	27,656	0.00%
2023/05/11	7.8	151.82	1	151.00	151.00	6.8	27,729	0.02%
2023/05/10	3	153.33	2	154.25	155.00	1	27,613	0.00%
2023/05/09	0	0.00	1	151.50	151.00	-1	27,411	0.00%
2023/05/08	0.5	151.00	0	0.00	151.00	0.5	27,731	0.00%
2023/05/05	0	0.00	1	151.50	151.50	-1	28,099	0.00%
2023/05/04	4.1	151.73	2.4	151.50	150.50	1.7	28,367	0.01%
2023/05/03	13.4	151.23	11	152.18	150.00	2.4	28,270	0.01%
2023/05/02	13.3	155.70	2	155.75	155.50	11.3	27,680	0.04%
2023/04/28	7	161.86	1	163.48	161.50	6	27,264	0.02%
2023/04/27	3.1	159.00	0	0.00	159.00	3.1	27,278	0.01%
2023/04/26	4.1	160.03	0	0.00	160.00	4.1	27,299	0.01%
2023/04/25	3.6	162.60	0	0.00	162.00	3.6	27,227	0.01%
2023/04/24	15.2	165.08	2	165.00	165.00	13.2	27,297	0.05%
2023/04/21	7.2	167.15	2	168.00	166.00	5.2	27,427	0.02%
2023/04/20	3.1	169.50	4	170.50	170.50	-0.9	27,297	0.00%
2023/04/19	3.1	168.53	1.1	169.00	168.00	2	27,522	0.01%
2023/04/18	3.2	169.77	6	170.33	170.00	-2.8	27,398	-0.01%
2023/04/17	14.7	172.28	10	173.20	174.50	4.7	27,159	0.02%
2023/04/14	0.3	169.67	9.7	169.05	170.00	-9.4	26,921	-0.04%
2023/04/13	2	166.00	2	166.50	166.50	0	26,615	0.00%
2023/04/12	5	166.70	9	166.67	166.50	-4	26,726	-0.02%
2023/04/11	0	0.00	1	165.00	164.50	-1	26,529	0.00%
2023/04/10	7.2	164.64	5	164.10	163.50	2.2	26,684	0.01%
2023/04/07	1	162.01	16.4	162.25	163.50	-15.4	26,603	-0.06%
2023/04/06	12.1	158.88	1	159.50	158.00	11.1	26,571	0.04%
2023/03/31	1.4	159.00	1	159.00	158.50	0.4	26,943	0.00%
2023/03/30	1.1	159.00	0	0.00	158.00	1.1	27,792	0.00%
2023/03/29	11.1	159.46	4	159.38	158.50	7.1	28,237	0.03%
2023/03/28	6.1	160.75	7.5	161.20	160.50	-1.4	28,697	0.00%
2023/03/27	2.1	158.74	2	160.50	161.00	0.1	29,204	0.00%
2023/03/24	7.6	159.90	3	160.00	160.50	4.6	30,143	0.02%
2023/03/23	34	158.93	26	159.35	159.50	8	30,253	0.03%
2023/03/22	3.2	162.00	2	161.75	161.50	1.2	30,188	0.00%
2023/03/21	5.7	161.55	3.1	161.38	160.50	2.6	30,206	0.01%
2023/03/20	10.4	164.07	6.1	164.14	162.00	4.3	30,099	0.01%
2023/03/17	10.1	161.21	3	161.33	162.00	7.1	29,846	0.02%
2023/03/16	22.8	162.54	20	160.58	159.50	2.8	29,571	0.01%
2023/03/15	42.4	174.48	12.6	172.73	167.00	29.7	28,621	0.10%
2023/03/14	5	165.60	6.2	167.90	171.00	-1.2	26,668	0.00%
2023/03/13	1.1	167.05	7	168.93	170.50	-5.9	25,971	-0.02%
2023/03/10	2.6	166.15	6.6	168.07	165.00	-4	25,495	-0.02%
2023/03/09	0	0.00	6.5	163.81	164.50	-6.5	24,452	-0.03%
2023/03/08	4	162.00	0	0.00	161.00	4	24,366	0.02%
2023/03/07	0	0.00	2	164.50	166.00	-2	24,298	-0.01%
2023/03/06	1	164.50	2.1	163.96	164.50	-1.1	24,396	0.00%
2023/03/03	3	160.33	11	161.14	163.00	-8	24,567	-0.03%
2023/03/02	4	159.00	12	160.13	160.50	-8	24,620	-0.03%
2023/03/01	3.4	155.80	2	156.25	156.00	1.4	24,421	0.01%
2023/02/24	0	0.00	3	156.33	157.00	-3	24,337	-0.01%
2023/02/23	3	155.33	10	156.75	158.00	-7	24,160	-0.03%
2023/02/22	11	154.68	1	155.00	152.50	10	23,941	0.04%
2023/02/21	9	151.56	10.2	152.43	155.00	-1.2	23,692	-0.01%
2023/02/20	1	147.00	1	147.00	147.00	0	23,485	0.00%
2023/02/17	8	146.00	0	0.00	146.00	8	23,860	0.03%
2023/02/16	3	147.50	2.4	147.50	148.00	0.6	24,474	0.00%
2023/02/15	3.1	147.02	0	0.00	146.50	3.1	25,323	0.01%
2023/02/14	2.2	146.82	6.1	146.66	149.00	-3.9	25,695	-0.02%
2023/02/13	6.1	143.17	1.8	143.72	143.50	4.3	25,862	0.02%
2023/02/10	5.1	147.39	0	0.00	147.00	5.1	26,416	0.02%
2023/02/09	2	150.75	1	150.00	150.00	1	26,872	0.00%
2023/02/07	1	151.50	0	0.00	151.00	1	27,677	0.00%
2023/02/06	3	152.17	0	0.00	151.00	3	28,290	0.01%
2023/02/03	8	158.81	13.1	157.59	157.00	-5.1	28,298	-0.02%
2023/02/02	1.1	154.55	0	155.00	156.00	1.1	28,433	0.00%
2023/02/01	1	152.50	4	151.75	152.00	-3	28,501	-0.01%
2023/01/31	0.5	152.00	1.8	151.78	152.00	-1.3	28,789	0.00%
2023/01/30	2.1	150.76	0	0.00	150.50	2.1	29,351	0.01%
2023/01/17	2.2	152.95	2.1	152.99	152.50	0.2	29,516	0.00%
2023/01/16	2	150.25	0	0.00	151.50	2	29,949	0.01%
2023/01/13	1	153.50	0	0.00	152.50	1	30,224	0.00%
2023/01/12	2	152.75	0	0.00	152.50	2	31,040	0.01%
2023/01/11	2	158.50	3	158.83	156.50	-1	31,456	0.00%
2023/01/09	6.3	155.68	0.4	156.00	155.00	5.9	33,062	0.02%
2023/01/04	0.2	160.00	1	157.00	156.00	-0.8	34,379	0.00%
2023/01/03	4	160.88	1	160.50	160.00	3	34,692	0.01%
2022/12/30	4	162.13	7	163.21	163.00	-3	34,774	-0.01%
2022/12/29	1	160.00	0	0.00	160.00	1	35,206	0.00%
2022/12/28	3	159.00	0	0.00	159.00	3	35,835	0.01%
2022/12/27	1	162.50	1	165.00	162.50	0	36,335	0.00%
2022/12/26	10	165.05	4	162.50	162.50	6	37,155	0.02%
2022/12/23	12.2	167.39	7	167.36	167.50	5.2	37,680	0.01%
2022/12/22	3	169.50	10.7	169.22	171.50	-7.7	37,869	-0.02%
2022/12/21	2	165.00	8.4	163.26	164.00	-6.4	37,883	-0.02%
2022/12/20	15	161.60	12	161.79	158.50	3	38,220	0.01%
2022/12/19	22	163.86	20	162.45	162.00	2	38,917	0.01%
2022/12/16	7	165.50	18	163.84	164.00	-11	39,083	-0.03%
2022/12/15	7.1	155.22	10	155.75	157.00	-2.9	38,991	-0.01%
2022/12/14	4	152.75	0.1	153.00	152.00	3.9	39,638	0.01%
2022/12/13	8	156.31	7	156.43	155.00	1	40,008	0.00%
2022/12/12	0	0.00	2.4	154.83	154.50	-2.4	40,766	-0.01%
2022/12/09	1	153.50	1	155.00	154.50	0	41,625	0.00%
2022/12/08	2	151.00	0.8	151.00	151.00	1.2	42,498	0.00%
2022/12/07	0	0.00	12	151.50	151.50	-12	44,222	-0.03%
2022/12/06	14	153.93	0	0.00	152.50	14	44,704	0.03%
2022/12/05	2	159.00	1	161.00	159.00	1	45,493	0.00%
2022/12/02	8	160.13	3.4	159.44	158.50	4.6	45,703	0.01%
2022/12/01	5	162.90	3.1	165.99	162.00	2	46,812	0.00%
2022/11/30	2	161.50	4	162.63	163.00	-2	46,930	0.00%
2022/11/29	0	0.00	2	158.75	161.00	-2	47,245	0.00%
2022/11/28	1	157.50	1.1	159.14	157.50	-0.1	47,987	0.00%
2022/11/25	5.1	161.35	8.2	163.24	160.50	-3.1	48,129	-0.01%
2022/11/24	0	0.00	11	157.32	161.00	-11	48,659	-0.02%
2022/11/23	0	0.00	3.4	153.68	153.50	-3.4	48,593	-0.01%
2022/11/22	2	148.50	4	150.38	150.50	-2	48,960	0.00%
2022/11/21	8	148.38	6.4	147.53	147.50	1.6	49,966	0.00%
2022/11/18	2	154.00	0.1	151.50	150.50	1.9	50,925	0.00%
2022/11/17	8	155.06	8.2	154.98	154.00	-0.2	52,546	0.00%
2022/11/16	7	154.14	5	155.60	154.50	2	53,035	0.00%
2022/11/15	9	154.28	6	155.00	155.00	3	54,115	0.01%
2022/11/14	2	155.50	7	154.43	155.50	-5	55,197	-0.01%
2022/11/11	11	154.36	9	151.56	150.00	2	56,578	0.00%
2022/11/10	0	0.00	5	150.60	151.00	-5	57,418	-0.01%
2022/11/09	13	148.88	3	148.50	148.50	10	58,833	0.02%
2022/11/08	8	148.06	15.2	147.93	147.50	-7.2	59,257	-0.01%
2022/11/07	1	144.00	8.8	143.84	143.50	-7.8	59,292	-0.01%
2022/11/04	7	138.07	10	137.85	139.00	-3	59,938	-0.01%
2022/11/03	1	134.00	5	133.00	135.00	-4	60,344	-0.01%
2022/11/02	4	136.50	3	138.83	137.00	1	61,818	0.00%
2022/11/01	2	136.24	1	134.53	135.00	1	62,196	0.00%
2022/10/31	5	133.70	4.2	136.62	137.50	0.8	62,743	0.00%
2022/10/28	15	138.17	7	138.64	137.50	8	62,905	0.01%
2022/10/27	3	137.50	8.2	141.30	142.50	-5.2	63,650	-0.01%
2022/10/26	9	135.83	9	137.56	139.00	0	64,661	0.00%
2022/10/25	4	138.13	9.5	139.47	139.00	-5.5	65,425	-0.01%
2022/10/24	8	139.69	10	141.50	137.50	-2	66,456	0.00%
2022/10/21	1	137.50	1	138.00	135.50	0	67,585	0.00%
2022/10/20	11	134.50	6.3	134.19	137.00	4.7	67,859	0.01%
2022/10/19	1	143.00	10	144.70	144.00	-9	68,054	-0.01%
2022/10/18	6.6	141.83	15.6	143.15	141.00	-9	68,950	-0.01%
2022/10/17	21.6	140.16	7.6	139.57	140.00	14	69,802	0.02%
2022/10/14	9	149.94	15.8	151.18	152.50	-6.8	70,879	-0.01%
2022/10/13	8	145.56	8.2	144.49	144.50	-0.2	71,431	0.00%
2022/10/12	13.4	148.51	1	148.00	147.00	12.4	73,758	0.02%
2022/10/11	1	154.00	2	154.75	156.00	-1	74,873	0.00%
2022/10/07	7	156.86	6	154.00	155.50	1	76,526	0.00%
2022/10/06	12	151.71	9.9	153.75	155.50	2.1	79,300	0.00%
2022/10/05	11	153.27	20.6	155.13	155.50	-9.6	80,642	-0.01%
2022/10/04	13	153.04	15	150.90	150.50	-2	82,828	0.00%
2022/10/03	9	150.33	20.6	150.55	149.50	-11.6	84,746	-0.01%
2022/09/30	11.2	140.86	12.7	141.45	146.00	-1.5	89,404	0.00%
2022/09/29	17	146.35	15	147.23	144.00	2	92,868	0.00%
2022/09/28	12.8	146.67	17.1	145.69	144.00	-4.3	95,013	0.00%
2022/09/27	9	153.61	4.5	150.95	153.50	4.5	96,326	0.00%
2022/09/26	8.9	150.21	10.2	149.64	145.50	-1.3	98,920	0.00%
2022/09/23	2.6	159.15	17.7	158.53	158.00	-15.1	101,954	-0.01%
2022/09/22	15.8	161.27	6.1	158.68	156.00	9.7	103,290	0.01%
2022/09/21	10.7	168.70	12.4	170.26	166.50	-1.7	105,540	0.00%
2022/09/20	7.1	169.64	16.1	170.81	172.50	-9	106,936	-0.01%
2022/09/19	21.8	176.60	12.3	178.20	169.00	9.5	109,423	0.01%
2022/09/06	24.1	80.67	24.1	81.14	80.80	0	109,750	0.00%
2022/09/05	29.2	80.47	36.3	80.33	80.00	-7.1	110,450	-0.01%
2022/09/02	25.6	82.89	23	82.60	79.70	2.6	111,134	0.00%
2022/09/01	10	87.25	4.2	86.52	86.20	5.8	110,104	0.01%
2022/08/31	11.8	86.59	26	87.42	88.30	-14.3	111,154	-0.01%
2022/08/30	4.5	88.19	14	88.27	88.00	-9.5	110,653	-0.01%
2022/08/29	31.9	87.77	26	88.22	87.90	5.9	110,637	0.01%
2022/08/26	14.6	93.96	8.3	94.12	93.50	6.3	110,403	0.01%
2022/08/25	14	93.49	9	93.74	93.20	5	110,452	0.00%
2022/08/24	17.1	94.16	8	94.00	92.10	9.1	110,843	0.01%
2022/08/23	10	95.18	6	95.65	95.10	4	111,196	0.00%
2022/08/22	27.1	95.71	18	95.71	95.00	9.1	111,536	0.01%
2022/08/19	9.5	98.47	16	98.49	98.00	-6.5	111,307	-0.01%
2022/08/18	19	98.02	7	98.39	97.80	12	111,482	0.01%
2022/08/17	15	99.05	24.1	99.08	98.30	-9.1	111,900	-0.01%
2022/08/16	41.3	98.40	28	98.48	97.10	13.3	112,179	0.01%
2022/08/15	38.1	100.19	123	100.08	99.50	-84.9	113,986	-0.07%	大賣/
2022/08/12	1	104.00	20.1	104.00	104.00	-19.1	113,201	-0.02%
2022/08/11	31.1	104.87	26.2	104.01	103.00	4.9	114,580	0.00%
2022/08/10	8.1	104.93	16	104.53	103.00	-7.9	113,853	-0.01%
2022/08/09	41	103.27	39.2	102.65	105.00	1.8	113,610	0.00%
2022/08/08	44	98.54	44	100.39	101.00	0	113,561	0.00%
2022/08/05	43	98.14	29	97.95	99.20	14	112,786	0.01%
2022/08/04	9	92.81	16	93.29	94.00	-7	112,735	-0.01%
2022/08/03	100.1	93.91	17	94.02	93.20	83.1	113,100	0.07%
2022/08/02	22	94.05	6	93.30	93.30	16	114,082	0.01%
2022/08/01	9	96.00	37	96.11	96.60	-28	114,967	-0.02%
2022/07/29	11	95.71	24	95.31	95.50	-13	116,058	-0.01%
2022/07/28	11	93.00	63	92.84	92.00	-52	116,037	-0.04%
2022/07/27	4	93.50	12	93.40	94.00	-8	116,797	-0.01%
2022/07/26	109	92.52	101	92.02	91.70	8	116,958	0.01%	大買/大賣/
2022/07/25	71	91.85	50	92.21	92.10	21	117,984	0.02%
2022/07/22	69	93.67	16	94.39	94.20	53	117,754	0.05%
2022/07/21	14	92.21	21	92.13	93.00	-7	117,727	-0.01%
2022/07/20	15	91.19	32	91.00	89.70	-17	116,996	-0.01%
2022/07/19	37	91.80	56	91.18	91.60	-19	117,778	-0.02%
2022/07/18	8	89.95	79	89.63	89.30	-71	117,285	-0.06%
2022/07/15	10.1	89.73	11	89.54	89.30	-0.9	117,712	0.00%
2022/07/14	37	89.00	23	89.81	90.60	14	118,086	0.01%
2022/07/13	113	89.61	45	87.35	87.10	68	117,449	0.06%	大買/
2022/07/12	10	87.44	108	88.26	86.10	-98	116,723	-0.08%	大賣/
2022/07/11	13	92.58	18	92.73	92.30	-5	115,616	0.00%
2022/07/08	108	93.23	47	93.21	92.70	61	115,425	0.05%	大買/
2022/07/07	54	87.57	65	87.83	88.40	-11	114,229	-0.01%
2022/07/06	53	87.46	88	87.78	85.80	-35	113,418	-0.03%
2022/07/05	104	86.08	67.1	86.28	87.70	36.9	112,527	0.03%	大買/
2022/07/04	25.1	81.54	85	81.65	82.50	-59.9	110,875	-0.05%
2022/07/01	153	85.84	144	83.40	79.80	9	109,978	0.01%	大買/大賣/
2022/06/30	24.9	85.69	136.6	85.79	84.60	-111.7	108,135	-0.10%	大賣/鉅額交易
2022/06/29	106.5	92.51	73	91.60	89.00	33.5	106,524	0.03%	大買/
2022/06/28	197.6	107.81	128.2	106.83	108.50	69.5	101,371	0.07%	大買/大賣/
2022/06/27	129.1	106.55	27	105.41	108.50	102.1	97,932	0.10%	大買/鉅額交易
2022/06/24	18.1	99.55	28.2	99.30	98.70	-10.1	96,001	-0.01%
2022/06/23	33.1	98.77	14	98.61	96.10	19.1	95,217	0.02%
2022/06/22	33.6	104.80	48	104.44	102.00	-14.4	94,380	-0.02%
2022/06/21	27.5	110.62	27	110.67	110.00	0.5	91,420	0.00%
2022/06/20	31.4	112.37	46	111.49	109.50	-14.7	90,332	-0.02%
2022/06/17	22.3	119.09	13.1	119.77	119.50	9.2	88,054	0.01%
2022/06/16	64.8	123.10	87	121.97	119.50	-22.2	87,782	-0.03%
2022/06/15	13.7	129.64	6	129.42	128.00	7.7	87,290	0.01%
2022/06/14	25.2	130.52	63.4	130.19	131.50	-38.2	91,019	-0.04%
2022/06/13	37.4	132.31	16	131.94	130.50	21.4	98,088	0.02%
2022/06/10	10.2	138.71	85.1	138.03	139.00	-74.9	101,235	-0.07%
2022/06/09	31.3	140.65	6	140.08	140.00	25.3	103,838	0.02%
2022/06/08	13	145.50	8	145.25	145.50	5	105,150	0.00%
2022/06/07	3.2	144.69	9.1	144.01	144.50	-5.9	108,405	-0.01%
2022/06/06	11	146.41	21.2	144.89	143.50	-10.2	112,216	-0.01%
2022/06/02	8	144.88	7	144.29	144.50	1	117,494	0.00%
2022/06/01	4	143.00	4	143.63	144.50	0	122,507	0.00%
2022/05/31	9.5	141.58	9	141.22	140.50	0.5	128,602	0.00%
2022/05/30	13	145.12	18	144.39	144.00	-5	130,969	0.00%
2022/05/27	8	144.38	12	144.04	144.50	-4	133,139	0.00%
2022/05/26	37	144.26	23	142.07	142.00	14	135,923	0.01%
2022/05/25	11	142.68	14	143.29	143.00	-3	137,580	0.00%
2022/05/24	11	144.23	23	143.48	142.00	-12	140,648	-0.01%
2022/05/23	46.6	142.75	43.1	142.96	144.00	3.5	141,672	0.00%
2022/05/20	15.1	136.56	13	136.65	135.00	2.1	143,505	0.00%
2022/05/19	163.3	132.88	172	132.02	136.00	-8.7	146,445	-0.01%	大買/大賣/
2022/05/18	12	137.75	8	137.75	137.50	4	147,550	0.00%
2022/05/17	85.1	136.55	21	136.31	135.50	64.1	148,465	0.04%
2022/05/16	64	139.01	114	137.83	137.50	-50	148,528	-0.03%	大賣/
2022/05/13	77	143.04	18	143.06	143.50	59	147,529	0.04%
2022/05/12	124.1	141.91	169.1	141.61	139.00	-45	148,790	-0.03%	大買/大賣/
2022/05/11	14	146.36	5	145.90	144.50	9	149,339	0.01%
2022/05/10	27	146.91	26.6	146.53	149.00	0.4	149,834	0.00%
2022/05/09	34.2	149.88	46.9	149.23	147.00	-12.7	149,854	-0.01%
2022/05/06	30.2	152.68	16	152.25	154.00	14.2	151,677	0.01%
2022/05/05	12	153.33	20.2	152.16	152.50	-8.2	151,966	-0.01%
2022/05/04	41.2	151.62	33.2	151.95	151.50	8	151,229	0.01%
2022/05/03	23	145.93	75	145.09	146.50	-52	151,034	-0.03%
2022/04/29	11	145.14	32.1	144.16	145.00	-21.1	152,395	-0.01%
2022/04/28	8.1	139.75	9.1	140.73	138.00	-1	153,466	0.00%
2022/04/27	20.1	138.02	13.1	138.61	140.00	7	153,629	0.00%
2022/04/26	15.1	140.73	13.4	139.62	139.00	1.7	154,336	0.00%
2022/04/25	40.4	140.90	18	140.86	139.50	22.4	154,956	0.01%
2022/04/22	20.1	146.93	21	147.12	147.50	-0.9	154,411	0.00%
2022/04/21	33	146.59	62.1	145.67	145.50	-29.1	155,375	-0.02%
2022/04/20	23	143.11	22	143.66	143.50	1	155,690	0.00%
2022/04/19	13	141.19	27.2	141.61	141.50	-14.2	156,662	-0.01%
2022/04/18	30.2	139.77	69	139.63	138.00	-38.8	157,249	-0.02%
2022/04/15	53.2	139.75	31	140.39	141.50	22.2	158,579	0.01%
2022/04/14	38	140.18	29	139.38	138.00	9	159,052	0.01%
2022/04/13	42.1	138.42	25.5	139.35	140.00	16.6	159,379	0.01%
2022/04/12	48	133.55	51	134.14	134.50	-3	158,970	0.00%
2022/04/11	26	137.21	22	136.57	136.00	4	158,820	0.00%
2022/04/08	52	134.32	77.4	134.61	135.50	-25.4	160,447	-0.02%
2022/04/07	29.2	130.77	30	129.63	128.50	-0.8	160,256	0.00%
2022/04/06	59.5	134.46	14.2	133.87	133.50	45.3	160,346	0.03%
2022/04/01	14	137.25	7	136.93	138.50	7	161,153	0.00%
2022/03/31	20	136.05	8.1	135.55	135.00	11.9	160,612	0.01%
2022/03/30	24	135.37	38	135.33	135.00	-14	160,879	-0.01%
2022/03/29	18.2	135.92	23.3	135.56	135.00	-5.1	160,807	0.00%
2022/03/28	37.2	131.84	17	132.03	133.00	20.2	160,703	0.01%
2022/03/25	62	135.13	54	137.32	132.50	8	160,740	0.00%
2022/03/24	15.1	141.76	9	141.06	140.50	6.1	159,508	0.00%
2022/03/23	13	143.54	18.1	142.86	143.50	-5.1	159,913	0.00%
2022/03/22	21.1	143.40	9	143.06	142.50	12.1	160,671	0.01%
2022/03/21	27	142.57	57	142.57	144.50	-30	161,414	-0.02%
2022/03/18	85	141.75	35.4	141.88	141.00	49.5	162,524	0.03%
2022/03/17	112.3	144.49	115.5	145.14	146.50	-3.2	161,352	0.00%	大買/大賣/
2022/03/16	162	152.71	185.4	152.95	143.00	-23.4	159,444	-0.01%	大買/大賣/
2022/03/15	264.5	161.22	133	160.08	158.00	131.5	152,784	0.09%	大買/大賣/鉅額交易
2022/03/14	68.3	164.15	63.2	164.07	164.50	5	151,725	0.00%
2022/03/11	45.4	156.68	207.3	157.55	160.00	-161.9	152,733	-0.11%	大賣/鉅額交易
2022/03/10	74.2	159.49	50.4	158.80	156.00	23.8	153,533	0.02%
2022/03/09	137.1	152.49	75.5	153.44	156.00	61.6	153,264	0.04%	大買/
2022/03/08	115.4	146.66	127.2	149.20	147.00	-11.8	154,489	-0.01%	大買/大賣/
2022/03/07	180.2	155.08	183.5	154.74	151.00	-3.3	149,636	0.00%	大買/大賣/
2022/03/04	125.3	163.83	129.2	162.83	159.00	-3.9	146,034	0.00%	大買/大賣/
2022/03/03	41	157.30	60.5	158.13	160.50	-19.5	141,629	-0.01%
2022/03/02	46.1	152.13	50.1	152.10	151.50	-4	141,292	0.00%
2022/03/01	39	148.10	96.1	148.61	150.50	-57.1	141,164	-0.04%
2022/02/25	36	144.81	58.3	144.95	143.50	-22.3	138,574	-0.02%
2022/02/24	186.4	142.39	167.2	142.86	141.50	19.2	137,892	0.01%	大買/大賣/
2022/02/23	91.7	146.24	46.3	146.19	145.00	45.5	135,778	0.03%
2022/02/22	96.8	141.39	200.1	139.70	142.50	-103.3	135,360	-0.08%	大賣/鉅額交易
2022/02/21	50.2	144.65	83.3	146.18	147.00	-33.1	132,479	-0.03%
2022/02/18	53	139.08	110.7	137.32	141.50	-57.7	130,913	-0.04%	大賣/
2022/02/17	16.1	135.06	43.2	134.71	133.50	-27.2	130,341	-0.02%
2022/02/16	20	134.48	38	133.96	133.50	-18	130,324	-0.01%
2022/02/15	23	131.98	22	131.84	132.00	1	131,615	0.00%
2022/02/14	55	133.17	78.2	133.39	130.00	-23.2	135,142	-0.02%
2022/02/11	75	133.41	50.1	133.21	131.50	24.9	135,823	0.02%
2022/02/10	90.1	129.69	19	131.16	132.00	71.1	137,310	0.05%
2022/02/09	90	130.50	200	129.48	129.00	-110	141,333	-0.08%	大賣/鉅額交易
2022/02/08	128.5	128.56	119.1	128.36	129.00	9.4	142,570	0.01%	大買/大賣/
2022/02/07	133	119.20	47.1	120.41	124.00	85.9	142,448	0.06%	大買/
2022/01/26	27	113.09	13	113.08	113.00	14	145,182	0.01%
2022/01/25	22.1	112.01	12.1	111.06	110.00	10.1	146,927	0.01%
2022/01/24	24	113.48	25.8	114.37	115.00	-1.8	147,622	0.00%
2022/01/21	70.7	118.39	110.8	118.73	115.50	-40.1	148,843	-0.03%	大賣/
2022/01/20	96	123.82	9.8	123.19	124.00	86.2	147,911	0.06%
2022/01/19	30.3	124.00	113	124.53	122.50	-82.7	148,513	-0.06%	大賣/
2022/01/18	15.1	126.47	14	126.96	127.00	1.1	148,700	0.00%
2022/01/17	58	127.68	16	127.41	127.00	42	150,741	0.03%
2022/01/14	89.3	129.90	31.3	128.22	132.00	58	151,250	0.04%
2022/01/13	21.4	127.50	27.3	127.71	126.00	-5.9	150,441	0.00%
2022/01/12	42.9	130.62	31.8	129.44	128.50	11.1	150,664	0.01%
2022/01/11	64.1	136.66	56.1	136.12	134.00	8	150,372	0.01%
2022/01/10	65.8	136.96	15.5	137.82	136.50	50.4	153,323	0.03%
2022/01/07	54.4	140.99	73.3	141.22	140.50	-18.9	153,391	-0.01%
2022/01/06	22.1	142.57	23	142.74	143.00	-0.9	155,682	0.00%
2022/01/05	29	141.69	61.2	141.38	141.00	-32.2	157,420	-0.02%
2022/01/04	32.1	140.48	18	139.89	140.50	14.1	160,365	0.01%
2022/01/03	121.5	138.35	89	138.33	139.50	32.5	161,661	0.02%	大買/
2021/12/30	78.1	142.13	19	142.47	142.50	59.1	162,803	0.04%
2021/12/29	43	145.09	38	144.41	144.00	5	165,151	0.00%
2021/12/28	36.1	143.76	71.2	143.72	143.50	-35.2	169,330	-0.02%
2021/12/27	28.4	139.50	11	139.82	139.50	17.4	172,634	0.01%
2021/12/24	17	139.53	21	140.38	139.00	-4	177,210	0.00%
2021/12/23	29	139.55	6	140.58	139.00	23	177,626	0.01%
2021/12/22	19	140.97	19.5	140.55	140.00	-0.5	178,829	0.00%
2021/12/21	20.1	138.93	44	140.84	141.50	-23.9	180,705	-0.01%
2021/12/20	22	139.34	25	139.66	139.00	-3	182,485	0.00%
2021/12/17	28	141.41	37	141.76	140.50	-9	184,112	0.00%
2021/12/16	41	140.15	33	140.70	141.00	8	183,615	0.00%
2021/12/15	22	134.98	17.7	136.23	138.00	4.3	183,159	0.00%
2021/12/14	81.1	135.81	37	134.86	133.00	44.1	183,106	0.02%
2021/12/13	62.1	141.30	44	142.00	140.00	18.1	181,061	0.01%
2021/12/10	70.2	141.45	96	140.71	140.00	-25.8	182,663	-0.01%
2021/12/09	40.1	144.69	41.1	143.88	146.00	-1.1	182,805	0.00%
2021/12/08	61.2	146.01	68.1	145.32	143.50	-6.9	183,955	0.00%
2021/12/07	92.3	143.14	98.9	143.99	144.00	-6.6	183,428	0.00%
2021/12/06	121.3	140.31	105.6	140.03	141.00	15.7	181,188	0.01%	大買/大賣/
2021/12/03	102.3	134.69	98.6	135.11	133.50	3.7	180,240	0.00%	大買/
2021/12/02	115.9	130.58	148.8	130.80	133.00	-32.9	181,513	-0.02%	大買/大賣/
2021/12/01	26.1	124.71	73.1	124.22	124.50	-47	179,276	-0.03%
2021/11/30	29	123.59	84.2	123.91	124.50	-55.2	181,460	-0.03%
2021/11/29	68.2	120.93	136	121.54	120.00	-67.8	182,714	-0.04%	大賣/
2021/11/26	62.2	121.83	37.1	121.86	118.50	25.1	184,621	0.01%
2021/11/25	96	122.91	66.4	124.19	124.50	29.6	183,392	0.02%
2021/11/24	11.1	119.68	5.2	119.38	120.00	5.9	181,941	0.00%
2021/11/23	9	120.72	60.3	119.73	119.50	-51.3	182,953	-0.03%
2021/11/22	47.1	119.62	38	120.11	119.50	9.1	184,329	0.00%
2021/11/19	24.1	119.21	28	118.09	117.00	-4	185,580	0.00%
2021/11/18	11	119.14	34	119.68	119.00	-23	189,398	-0.01%
2021/11/17	34.1	118.10	44.1	117.32	117.00	-10	192,811	-0.01%
2021/11/16	40.1	116.08	40.2	116.37	119.50	-0.1	193,997	0.00%
2021/11/15	29.1	112.66	27	112.87	112.00	2.1	196,466	0.00%
2021/11/12	76.1	110.72	57.2	112.04	111.50	18.9	199,268	0.01%
2021/11/11	53.1	116.01	93.2	113.96	109.50	-40	198,947	-0.02%
2021/11/10	33.1	122.18	27.5	122.03	120.00	5.6	197,060	0.00%
2021/11/09	59.2	122.62	55.2	122.45	122.00	4	197,592	0.00%
2021/11/08	155.1	119.42	108.4	119.93	124.00	46.7	198,679	0.02%	大買/大賣/
2021/11/05	40	110.85	42.1	111.65	114.00	-2.1	201,236	0.00%
2021/11/04	88.7	114.11	160.1	114.72	109.50	-71.4	204,910	-0.03%	大賣/
2021/11/03	159.1	110.74	109.3	110.60	112.00	49.8	206,410	0.02%	大買/大賣/
2021/11/02	58	103.34	36.2	104.15	105.00	21.9	209,357	0.01%
2021/11/01	35	102.46	28	101.11	100.50	7	210,903	0.00%
2021/10/29	39.2	97.03	106	97.05	99.50	-66.8	213,497	-0.03%	大賣/
2021/10/28	66	94.79	49	94.87	93.20	17	219,262	0.01%
2021/10/27	27.1	93.54	25	93.28	92.80	2.1	228,121	0.00%
2021/10/26	51	95.50	44	95.73	95.10	7	239,233	0.00%
2021/10/25	77	95.11	97.2	94.78	95.30	-20.2	246,483	-0.01%
2021/10/22	86.1	91.86	126	89.86	89.20	-39.9	254,186	-0.02%	大賣/
2021/10/21	27	92.81	31	92.73	92.20	-4	260,530	0.00%
2021/10/20	55	92.57	42	92.01	91.40	13	265,268	0.00%
2021/10/19	92	92.83	113	93.45	91.70	-21	272,326	-0.01%	大賣/
2021/10/18	63.8	89.39	61.3	89.01	92.40	2.6	280,299	0.00%
2021/10/15	56	94.77	49	94.64	93.90	7	286,315	0.00%
2021/10/14	92	95.06	85	95.50	95.30	7	284,975	0.00%
2021/10/13	50	94.14	83.2	94.03	92.90	-33.1	281,702	-0.01%
2021/10/12	70.6	93.71	33	93.43	90.50	37.6	279,732	0.01%
2021/10/08	45.2	101.39	44	101.16	100.00	1.1	276,342	0.00%
2021/10/07	51.1	103.85	174.3	102.95	102.50	-123.2	276,157	-0.04%	大賣/鉅額交易
2021/10/06	63.1	99.17	38	99.59	97.80	25.1	273,216	0.01%
2021/10/05	210.1	101.78	94.3	99.52	103.00	115.8	270,476	0.04%	大買/鉅額交易
2021/10/04	97.5	105.77	162	109.03	102.50	-64.5	266,654	-0.02%	大賣/
2021/10/01	138.1	115.72	139.3	115.40	113.50	-1.2	262,828	0.00%	大買/大賣/
2021/09/30	10.1	124.71	32	124.53	126.00	-21.9	258,955	-0.01%
2021/09/29	41.1	123.78	24.2	123.52	123.00	16.9	266,397	0.01%
2021/09/28	46.4	126.59	26	125.94	125.50	20.4	272,286	0.01%
2021/09/27	91.5	135.40	62	135.02	131.50	29.5	278,548	0.01%
2021/09/24	94.1	131.18	47	133.11	134.00	47.1	277,910	0.02%
2021/09/23	8	128.13	10.5	127.88	127.50	-2.5	276,862	0.00%
2021/09/22	13.5	125.26	6	125.00	125.00	7.5	278,003	0.00%
2021/09/17	37	127.76	28.2	127.80	128.00	8.8	278,093	0.00%
2021/09/16	6.4	124.42	19.1	124.63	124.00	-12.7	278,408	0.00%
2021/09/15	36.3	123.94	25	124.06	124.50	11.3	279,439	0.00%
2021/09/14	73.4	129.18	30.6	125.64	123.50	42.8	279,133	0.02%
2021/09/13	92.4	134.40	140.2	133.86	132.00	-47.8	278,137	-0.02%	大賣/
2021/09/10	33.1	128.24	79	130.35	133.50	-45.9	277,324	-0.02%
2021/09/09	69.2	126.72	54.3	126.64	126.50	14.9	276,395	0.01%
2021/09/08	95.5	126.78	75	126.29	126.00	20.5	282,336	0.01%
2021/09/07	114	125.41	143.1	126.29	128.00	-29.1	296,157	-0.01%	大買/大賣/
2021/09/06	81.4	122.12	87.1	122.13	118.00	-5.7	300,566	0.00%
2021/09/03	148.4	126.61	99.3	124.72	125.50	49.1	306,502	0.02%	大買/
2021/09/02	83	127.53	84	128.55	129.50	-1.1	310,347	0.00%
2021/09/01	123.4	129.90	52.4	130.12	128.50	71	315,029	0.02%	大買/
2021/08/31	137.2	138.18	110.1	138.61	136.00	27.1	315,876	0.01%	大買/大賣/
2021/08/30	80.2	142.14	54	141.52	140.00	26.2	324,773	0.01%
2021/08/27	49.1	141.24	53	141.99	141.00	-3.9	330,529	0.00%
2021/08/26	89.7	141.77	62	142.27	142.50	27.7	337,701	0.01%
2021/08/25	40.4	141.21	67.6	142.89	144.00	-27.2	346,126	-0.01%
2021/08/24	140.7	144.19	164.4	142.30	140.00	-23.7	351,799	-0.01%	大買/大賣/
2021/08/23	131.8	142.56	199.3	142.57	144.00	-67.5	356,981	-0.02%	大買/大賣/
2021/08/20	124.1	131.52	118	131.56	132.50	6.1	363,044	0.00%	大買/大賣/
2021/08/19	232.2	133.89	141	132.70	128.00	91.2	368,882	0.02%	大買/大賣/
2021/08/18	66	127.45	123.7	129.17	136.00	-57.7	373,418	-0.02%	大賣/
2021/08/17	76.2	130.42	87.2	130.72	126.50	-11	379,697	0.00%
2021/08/16	142.1	132.65	101	132.33	130.50	41.1	389,123	0.01%	大買/大賣/
2021/08/13	89.5	135.44	73	136.44	130.50	16.4	396,226	0.00%
2021/08/12	110	133.85	129.5	134.50	137.00	-19.5	405,746	0.00%	大買/大賣/
2021/08/11	176	133.96	136.4	134.36	132.00	39.6	407,695	0.01%	大買/大賣/
2021/08/10	136.3	144.05	146.6	143.87	139.50	-10.4	403,656	0.00%	大買/大賣/
2021/08/09	169.7	145.09	85.2	144.27	142.50	84.5	405,351	0.02%	大買/
2021/08/06	117.1	144.57	172.3	144.54	142.00	-55.2	410,188	-0.01%	大買/大賣/
2021/08/05	80.3	140.44	56.2	140.13	138.50	24.1	410,472	0.01%
2021/08/04	81.2	142.29	88	143.35	143.50	-6.8	413,241	0.00%
2021/08/03	142.4	141.88	136.5	142.05	141.00	5.9	422,017	0.00%	大買/大賣/
2021/08/02	317.4	136.55	258.7	133.38	141.50	58.7	419,806	0.01%	大買/大賣/
2021/07/30	343.7	142.57	237.4	142.32	132.00	106.3	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	119.1	137.59	239.2	138.38	144.50	-120.1	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	201.9	124.91	188	126.30	131.50	13.9	407,561	0.00%	大買/大賣/
2021/07/27	189.3	129.71	204	130.48	126.50	-14.6	407,672	0.00%	大買/大賣/
2021/07/26	143.7	146.08	148	147.04	140.50	-4.3	408,233	0.00%	大買/大賣/
2021/07/23	158.9	150.51	232	148.98	154.00	-73.1	407,402	-0.02%	大買/大賣/
2021/07/22	235.2	144.70	173.9	145.33	143.50	61.3	404,660	0.02%	大買/大賣/
2021/07/21	302.4	164.54	247.6	159.96	155.00	54.8	404,151	0.01%	大買/大賣/
2021/07/20	14.9	169.58	7.3	174.39	169.50	7.6	400,099	0.00%
2021/07/19	16.4	186.56	13.1	187.09	186.00	3.3	408,762	0.00%
2021/07/16	14.8	170.91	23.2	178.05	178.50	-8.4	420,744	0.00%
2021/07/15	4.1	156.33	4	162.38	163.00	0.1	426,675	0.00%
2021/07/14	47.2	149.36	15.5	152.34	148.50	31.7	431,418	0.01%
2021/07/13	46.5	169.96	12.3	168.31	165.00	34.3	436,403	0.01%
2021/07/12	14.8	184.29	22.1	186.81	183.00	-7.3	440,608	0.00%
2021/07/09	39	190.51	18.7	188.38	187.00	20.2	444,332	0.00%
2021/07/08	8.2	193.01	36.8	195.13	207.50	-28.7	453,132	-0.01%
2021/07/07	38.8	207.90	19.4	210.37	202.00	19.4	458,714	0.00%
2021/07/06	241.3	224.02	170.5	222.90	224.00	70.7	463,239	0.02%	大買/大賣/
2021/07/05	125.9	207.85	165.3	208.29	217.00	-39.4	460,933	-0.01%	大買/大賣/
2021/07/02	185.4	209.71	119.1	210.19	206.50	66.3	457,561	0.01%	大買/大賣/
2021/07/01	75	207.73	235.6	208.89	213.00	-160.6	454,472	-0.04%	大賣/鉅額交易
2021/06/30	86	187.98	49	193.58	197.00	37	460,040	0.01%
2021/06/29	99.9	179.59	69.1	179.00	179.50	30.9	463,620	0.01%
2021/06/28	24	171.23	33.2	172.08	176.00	-9.2	466,807	0.00%
2021/06/25	26.2	156.23	78.1	154.51	160.00	-51.9	467,678	-0.01%
2021/06/24	83	144.69	61.2	146.85	152.00	21.8	469,148	0.00%
2021/06/23	82.6	143.94	55.3	139.30	138.50	27.3	470,103	0.01%
2021/06/22	63.7	154.66	21.2	155.05	153.50	42.5	472,134	0.01%
2021/06/21	29.3	147.12	39	150.01	152.00	-9.7	474,523	0.00%
2021/06/18	32.2	139.18	45.2	139.73	140.00	-13	481,844	0.00%
2021/06/17	264.2	132.50	191	133.93	136.50	73.2	486,053	0.02%	大買/大賣/
2021/06/16	401.5	139.79	324.2	139.72	133.50	77.4	482,407	0.02%	大買/大賣/
2021/06/15	143	130.20	171.1	132.31	136.00	-28.1	469,049	-0.01%	大買/大賣/
2021/06/11	97	120.38	145.2	119.68	124.00	-48.2	462,202	-0.01%	大賣/
2021/06/10	73.1	112.20	86	112.40	113.50	-12.9	455,798	0.00%
2021/06/09	153.1	117.13	147	117.50	116.00	6.1	452,231	0.00%	大買/大賣/
2021/06/08	120.8	113.52	148.4	114.05	115.50	-27.6	447,647	-0.01%	大買/大賣/
2021/06/07	303.3	111.65	337.4	112.17	110.50	-34.1	445,887	-0.01%	大買/大賣/
2021/06/04	119.1	119.01	89.4	119.21	116.50	29.7	437,397	0.01%	大買/
2021/06/03	190.2	115.74	173.4	116.55	119.00	16.8	432,526	0.00%	大買/大賣/
2021/06/02	262.2	112.21	210	112.81	110.50	52.2	425,638	0.01%	大買/大賣/
2021/06/01	237.6	102.94	280.2	102.66	108.00	-42.6	416,036	-0.01%	大買/大賣/
2021/05/31	278.4	101.04	170.7	100.88	98.60	107.7	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	203.4	91.71	256.5	92.70	96.40	-53.1	400,305	-0.01%	大買/大賣/
2021/05/27	192.1	87.74	152.2	88.41	87.70	39.9	393,426	0.01%	大買/大賣/
2021/05/26	153	84.07	180	84.04	85.60	-27	387,304	-0.01%	大買/大賣/
2021/05/25	195	84.45	154.5	82.08	82.40	40.5	379,915	0.01%	大買/大賣/
2021/05/24	161	87.50	120.1	88.12	86.40	40.9	373,220	0.01%	大買/大賣/
2021/05/21	106.1	83.33	172	82.57	84.70	-65.9	366,431	-0.02%	大買/大賣/
2021/05/20	294.2	79.02	224.2	79.23	77.00	70	363,426	0.02%	大買/大賣/
2021/05/19	91	74.20	77.3	75.13	76.30	13.8	353,990	0.00%
2021/05/18	15	67.31	56.5	68.33	69.40	-41.5	354,300	-0.01%
2021/05/17	61	65.38	164	64.31	63.10	-103.1	355,083	-0.03%	大賣/鉅額交易
2021/05/14	174.2	75.48	115	74.10	70.10	59.2	348,929	0.02%	大買/大賣/
2021/05/13	102.5	79.11	144.1	78.69	77.50	-41.6	341,630	-0.01%	大買/大賣/
2021/05/12	212.3	91.36	44.5	91.04	86.10	167.7	339,909	0.05%	大買/鉅額交易
2021/05/11	404.3	95.91	329.1	95.11	95.60	75.2	338,553	0.02%	大買/大賣/
2021/05/10	85.1	91.98	221.4	89.37	93.50	-136.3	328,422	-0.04%	大賣/鉅額交易
2021/05/07	20	82.16	52.2	83.11	85.00	-32.1	325,581	-0.01%
2021/05/06	90.3	82.51	108	82.00	81.10	-17.8	323,968	-0.01%	大賣/
2021/05/05	61.3	78.74	91	78.30	79.90	-29.7	320,740	-0.01%
2021/05/04	198	82.24	137	80.16	78.00	61	317,797	0.02%	大買/大賣/
2021/05/03	67.3	84.97	85.4	86.02	86.60	-18.1	313,206	-0.01%
2021/04/29	71	75.89	85	76.20	79.00	-14	311,289	0.00%
2021/04/28	132	78.34	104	78.78	76.80	28	313,044	0.01%	大買/大賣/
2021/04/27	90	78.69	79.1	79.19	77.50	10.9	314,226	0.00%
2021/04/26	125	73.68	91	75.70	76.80	34	312,603	0.01%	大買/
2021/04/23	215.2	70.72	241	71.19	69.90	-25.8	315,745	-0.01%	大買/大賣/
2021/04/22	225.3	78.35	295	76.63	72.90	-69.7	315,593	-0.02%	大買/大賣/
2021/04/21	57	74.53	74.5	73.79	75.90	-17.5	308,666	-0.01%
2021/04/20	106.7	68.36	51	68.69	69.00	55.7	309,304	0.02%	大買/
2021/04/19	202	67.74	118	68.14	68.00	84	313,097	0.03%	大買/大賣/
2021/04/16	50	61.69	67	61.40	63.30	-17	312,672	-0.01%
2021/04/15	62	59.16	44	59.72	59.00	18	316,287	0.01%
2021/04/14	160	58.62	164	57.72	59.90	-4	324,475	0.00%	大買/大賣/
2021/04/13	146	56.55	67	57.69	56.90	79	323,391	0.02%	大買/
2021/04/12	47	54.54	122	54.70	55.00	-75	325,158	-0.02%	大賣/
2021/04/09	90.3	50.29	64	50.57	50.00	26.3	327,887	0.01%
2021/04/08	36	51.64	29	51.94	52.30	7	328,861	0.00%
2021/04/07	57	50.25	63	50.15	50.50	-6	330,502	0.00%
2021/04/06	49	48.75	45	48.70	49.50	4	339,217	0.00%
2021/04/01	38	47.35	91.6	47.28	47.90	-53.6	334,420	-0.02%
2021/03/31	30	46.00	48	45.59	45.50	-18	335,169	-0.01%
2021/03/30	17	44.00	6	44.05	43.80	11	332,613	0.00%
2021/03/29	36	43.84	25	44.09	43.80	11	334,642	0.00%
2021/03/26	23	42.25	28.5	42.97	43.05	-5.5	338,151	0.00%
2021/03/25	65	42.34	62.2	42.43	41.70	2.9	342,399	0.00%
2021/03/24	40.5	43.08	39.5	43.29	43.70	1	344,151	0.00%
2021/03/23	138	44.93	101.1	45.05	42.75	37	341,620	0.01%	大買/大賣/
2021/03/22	167	45.35	127.3	44.91	45.85	39.7	335,637	0.01%	大買/大賣/
2021/03/19	17.3	41.85	38.5	42.14	41.70	-21.3	335,053	-0.01%
2021/03/18	13	41.02	62	41.00	41.65	-49	336,025	-0.01%
2021/03/17	18	39.98	41	40.10	40.10	-23	338,081	-0.01%
2021/03/16	36.5	39.78	33	39.58	39.60	3.5	340,095	0.00%
2021/03/15	68	39.93	67	39.54	40.00	1	343,638	0.00%
2021/03/12	9	38.76	37	39.25	38.80	-28	346,068	-0.01%
2021/03/11	49	38.85	33.3	39.03	38.15	15.7	345,247	0.00%
2021/03/10	23	38.15	40.1	38.52	38.05	-17.1	343,580	0.00%
2021/03/09	12	37.33	36	37.83	38.40	-24	342,793	-0.01%
2021/03/08	31	37.47	24	38.07	37.35	7	342,626	0.00%
2021/03/05	20	37.38	13	37.48	37.30	7	343,254	0.00%
2021/03/04	25	37.46	20	37.57	37.30	5	344,270	0.00%
2021/03/03	68	36.97	57	37.54	38.05	11	345,435	0.00%
2021/03/02	80	37.61	48	38.28	36.50	32	347,418	0.01%
2021/02/26	32	37.55	89	37.51	37.95	-57	346,878	-0.02%
2021/02/25	17	37.65	37.1	37.84	37.65	-20.1	346,065	-0.01%
2021/02/24	154	37.47	73	37.44	36.75	81	346,653	0.02%	大買/
2021/02/23	105	39.05	146	39.35	38.35	-41	345,278	-0.01%	大買/大賣/
2021/02/22	151	39.31	177	39.34	39.40	-26	343,575	-0.01%	大買/大賣/
2021/02/19	164	37.48	189	36.83	36.85	-25	341,444	-0.01%	大買/大賣/
2021/02/18	279	37.94	234	37.70	37.45	45	340,564	0.01%	大買/大賣/
2021/02/17	51	35.31	105.2	35.47	36.70	-54.2	334,836	-0.02%	大賣/
2021/02/05	54	33.70	22	33.76	33.70	32	333,779	0.01%
2021/02/04	90	33.67	38	33.77	33.95	52	333,977	0.02%
2021/02/03	102	34.43	185.5	34.10	33.55	-83.5	335,365	-0.02%	大買/大賣/
2021/02/02	101	32.97	150.5	33.58	34.10	-49.5	334,637	-0.01%	大買/大賣/
2021/02/01	65	30.95	62.5	31.20	31.20	2.5	332,819	0.00%
2021/01/29	154	31.99	19	31.34	31.20	135	331,287	0.04%	大買/鉅額交易
2021/01/28	34.5	32.34	58	33.16	33.20	-23.5	329,188	-0.01%
2021/01/27	41.3	32.81	41	33.19	32.45	0.3	326,737	0.00%
2021/01/26	70.7	33.95	4	33.73	33.65	66.7	324,290	0.02%
2021/01/25	124	35.89	190	35.67	35.35	-66	321,731	-0.02%	大買/大賣/
2021/01/22	101	33.75	175	34.16	35.00	-74	317,020	-0.02%	大買/大賣/
2021/01/21	121	32.29	128	32.26	32.10	-7	311,919	0.00%	大買/大賣/
2021/01/20	95	30.99	97	30.88	30.45	-2	307,578	0.00%
2021/01/19	302	33.75	228	33.27	32.00	74	301,961	0.02%	大買/大賣/
2021/01/18	119	33.25	135	32.84	34.00	-16	298,582	-0.01%	大買/大賣/
2021/01/15	145.6	35.29	135	36.54	34.25	10.6	291,543	0.00%	大買/大賣/
2021/01/14	91.3	38.42	131.1	38.69	38.05	-39.8	282,872	-0.01%	大賣/
2021/01/13	296.6	37.92	122	38.15	37.45	174.6	277,868	0.06%	大買/大賣/鉅額交易
2021/01/12	157	39.73	71	39.44	38.55	86	271,214	0.03%	大買/
2021/01/11	130	41.97	84.4	42.06	42.65	45.6	263,335	0.02%	大買/
2021/01/08	66	39.67	84	39.41	40.30	-18	258,827	-0.01%
2021/01/07	255.4	39.77	302.2	39.73	38.45	-46.8	251,081	-0.02%	大買/大賣/
2021/01/06	258	43.87	156	44.61	42.55	102	239,427	0.04%	大買/大賣/鉅額交易
2021/01/05	214	44.29	164	44.22	45.50	50	232,855	0.02%	大買/大賣/
2021/01/04	183	44.21	178.7	44.01	44.75	4.3	225,311	0.00%	大買/大賣/
2020/12/31	160	39.32	193.4	39.51	40.70	-33.4	217,707	-0.02%	大買/大賣/
2020/12/30	120	38.00	195	38.08	38.20	-75	211,301	-0.04%	大買/大賣/
2020/12/29	378	38.25	165	38.32	38.35	213	206,347	0.10%	大買/大賣/鉅額交易
2020/12/28	110	35.44	22.5	35.96	36.75	87.5	193,655	0.05%	大買/
2020/12/25	175	33.06	220	33.25	33.45	-45	191,484	-0.02%	大買/大賣/
2020/12/24	48	31.28	33	31.25	31.00	15	186,562	0.01%
2020/12/23	76.5	30.11	129	29.80	30.70	-52.5	184,624	-0.03%	大賣/
2020/12/22	153.7	31.69	41.1	31.77	30.20	112.6	182,936	0.06%	大買/鉅額交易
2020/12/21	85	31.99	143	31.98	32.55	-58	178,077	-0.03%	大賣/
2020/12/18	165	30.43	314.6	30.37	30.60	-149.6	174,642	-0.09%	大買/大賣/鉅額交易
2020/12/17	55	29.57	47	29.59	29.50	8	169,195	0.00%
2020/12/16	64.5	29.35	44	29.64	29.65	20.5	168,328	0.01%
2020/12/15	102	29.40	58	29.55	28.65	44	165,748	0.03%	大買/
2020/12/14	244	28.84	97.1	28.76	29.45	146.9	161,575	0.09%	大買/鉅額交易
2020/12/11	77	27.67	157	27.97	27.15	-80	159,719	-0.05%	大賣/
2020/12/10	76	28.78	46	28.66	28.90	30	156,348	0.02%
2020/12/09	68	28.00	174	27.68	28.50	-106	157,119	-0.07%	大賣/鉅額交易
2020/12/08	319	25.86	355	26.11	26.65	-36	154,716	-0.02%	大買/大賣/
2020/12/07	126	23.86	38	24.46	24.25	88	149,613	0.06%	大買/
2020/12/04	43	24.33	8	24.26	24.20	35	148,675	0.02%
2020/12/03	38	24.71	17	24.94	24.75	21	148,725	0.01%
2020/12/02	138	24.60	346.2	24.49	24.65	-208.2	150,359	-0.14%	大買/大賣/鉅額交易
2020/12/01	37	24.16	17	24.02	24.30	20	149,880	0.01%
2020/11/30	94	25.07	45	24.89	24.70	49	148,944	0.03%
2020/11/27	16	24.63	36.2	24.66	25.10	-20.2	147,374	-0.01%
2020/11/26	116	24.27	41	24.51	24.65	75	146,402	0.05%	大買/
2020/11/25	220	23.71	84	23.98	23.85	136	145,358	0.09%	大買/鉅額交易
2020/11/24	56	23.35	13	23.27	23.15	43	142,622	0.03%
2020/11/23	19	23.09	10	23.15	23.45	9	141,379	0.01%
2020/11/20	18	21.91	34	22.28	22.55	-16	141,017	-0.01%
2020/11/19	110	22.15	17	22.03	21.95	93	142,743	0.07%	大買/
2020/11/18	18	22.04	79	22.02	22.50	-61	140,647	-0.04%
2020/11/17	4	20.73	229	20.98	21.10	-225	137,819	-0.16%	大賣/鉅額交易
2020/11/16	14	20.26	26	20.44	20.50	-12	138,620	-0.01%
2020/11/13	188	20.04	163	20.57	20.10	25	139,438	0.02%	大買/大賣/
2020/11/12	51	19.65	21	19.60	19.50	30	138,375	0.02%
2020/11/11	121	19.43	57	19.87	20.20	64	138,779	0.05%	大買/
2020/11/10	140	20.34	46	20.30	19.95	94	137,101	0.07%	大買/
2020/11/09	22	21.40	23	21.55	21.70	-1	131,851	0.00%
2020/11/06	18	20.30	39.1	20.10	20.35	-21.1	128,364	-0.02%
2020/11/05	25	19.81	30.1	19.99	19.80	-5.1	127,834	0.00%
2020/11/04	0	0.00	16.4	19.56	19.80	-16.4	126,762	-0.01%
2020/11/03	35	19.26	21	19.15	19.25	14	125,533	0.01%
2020/11/02	74	19.49	9	19.37	19.20	65	124,190	0.05%
2020/10/30	27	18.58	12	19.15	18.90	15	121,735	0.01%
2020/10/29	13	18.68	20	18.67	18.95	-7	119,885	-0.01%
2020/10/28	21.6	19.27	57	18.84	18.80	-35.4	117,910	-0.03%
2020/10/27	10	19.67	51	19.65	19.65	-41	115,403	-0.04%
2020/10/26	100	19.48	34.1	19.65	19.80	65.9	113,934	0.06%
2020/10/23	5	18.74	81	18.16	18.60	-76	109,416	-0.07%
2020/10/22	10	17.78	14	17.86	17.90	-4	106,951	0.00%
2020/10/21	1	17.95	6	17.96	17.85	-5	106,336	0.00%
2020/10/20	27	17.72	33.8	17.91	17.95	-6.8	105,733	-0.01%
2020/10/19	36	17.90	75	17.93	17.85	-39	104,644	-0.04%
2020/10/16	77	17.81	88	17.90	17.65	-11	103,316	-0.01%
2020/10/15	96	17.42	26	17.42	17.50	70	101,167	0.07%
2020/10/14	15	16.88	36	17.10	17.15	-21	99,905	-0.02%
2020/10/13	9	16.99	70.4	16.84	17.00	-61.4	98,781	-0.06%
2020/10/12	6	16.52	9	16.33	16.30	-3	96,201	0.00%
2020/10/08	3	16.47	6	16.43	16.65	-3	95,101	0.00%
2020/10/07	0	0.00	17	16.66	16.65	-17	94,341	-0.02%
2020/10/06	4	16.40	5	16.34	16.45	-1	93,537	0.00%
2020/10/05	9	16.37	20	16.27	16.45	-11	92,554	-0.01%
2020/09/30	6	15.43	37	15.78	15.85	-31	90,775	-0.03%
2020/09/29	22.5	15.40	32	15.74	15.45	-9.5	89,783	-0.01%
2020/09/28	33	15.41	26	15.48	15.55	7	88,723	0.01%
2020/09/25	37.5	15.16	27	15.30	15.40	10.5	88,039	0.01%
2020/09/24	55	14.88	11	14.83	14.80	44	85,793	0.05%
2020/09/23	37	15.19	43	15.17	15.20	-6	83,579	-0.01%
2020/09/22	32.7	15.77	12	15.92	15.80	20.7	79,654	0.03%
2020/09/21	23	15.91	10	15.78	15.80	13	78,597	0.02%
2020/09/18	6	16.02	8	15.97	16.05	-2	77,335	0.00%
2020/09/17	56.6	16.14	30	16.35	16.10	26.6	76,254	0.03%
2020/09/16	70	16.12	43	16.07	16.10	27	74,588	0.04%
2020/09/15	17	16.69	17	16.78	16.90	0	71,108	0.00%
2020/09/14	62	17.02	8.8	16.94	16.50	53.3	69,318	0.08%
2020/09/11	115	18.71	70	18.34	17.70	45	64,199	0.07%	大買/
2020/09/10	11	19.00	19	19.13	19.05	-8	60,379	-0.01%
2020/09/09	22	18.66	38	18.85	19.00	-16	59,235	-0.03%
2020/09/08	32	18.59	39	18.74	18.70	-7	57,847	-0.01%
2020/09/07	55.7	19.18	72	19.44	18.80	-16.3	55,986	-0.03%
2020/09/04	24	18.43	29	18.50	18.80	-5	52,869	-0.01%
2020/09/03	11	17.86	17	17.97	18.20	-6	51,321	-0.01%
2020/09/02	2	17.48	24	17.46	17.60	-22	49,450	-0.04%
2020/09/01	19	17.00	28	17.06	17.20	-9	48,390	-0.02%
2020/08/31	308	17.47	343.3	17.40	17.40	-35.3	46,838	-0.08%	大買/大賣/
2020/08/28	22	16.31	15.2	16.45	16.35	6.8	43,576	0.02%
2020/08/27	10	16.42	41	16.32	16.25	-31	42,409	-0.07%
2020/08/26	34	16.41	42	16.48	16.45	-8	41,223	-0.02%
2020/08/25	47.1	16.16	82	16.02	16.30	-34.9	39,046	-0.09%
2020/08/24	8	15.14	13	15.25	15.20	-5	34,943	-0.01%
2020/08/21	50	15.28	52	15.26	15.20	-2	34,183	-0.01%
2020/08/20	65	15.07	44	15.16	15.00	21	32,488	0.06%
2020/08/19	35.1	15.57	28.2	15.54	15.40	6.9	29,075	0.02%
2020/08/18	69	15.16	24.7	15.14	15.20	44.3	26,709	0.17%
2020/08/17	53	14.44	51.1	14.74	14.90	1.9	23,874	0.01%
2020/08/14	8	12.91	30	13.33	13.55	-22	21,723	-0.10%
2020/08/13	18	12.39	15	12.47	12.35	3	19,151	0.02%
2020/08/12	10	12.08	18	12.09	12.20	-8	18,795	-0.04%
2020/08/11	13	12.50	1	12.55	12.45	12	18,327	0.07%
2020/08/10	3	12.50	7	12.09	12.50	-4	16,859	-0.02%
2020/08/07	0	0.00	29	11.37	11.40	-29	15,756	-0.18%
2020/08/06	0	0.00	3.6	11.22	11.15	-3.6	15,304	-0.02%
2020/08/05	10	11.10	1	11.05	11.05	9	15,222	0.06%
2020/08/03	0	0.00	5	11.15	11.05	-5	15,322	-0.03%
2020/07/31	0	0.00	2	11.20	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	3	10.95	11.05	-3	15,056	-0.02%
2020/07/28	10	10.80	10	10.70	10.70	0	15,109	0.00%
2020/07/10	1	10.80	0	0.00	10.75	1	16,836	0.01%
2020/07/09	0	0.00	1	11.05	11.05	-1	16,775	-0.01%
2020/07/08	6	11.11	0	0.00	11.15	6	16,764	0.04%
2020/07/07	4	11.23	5.1	11.17	11.25	-1.1	16,658	-0.01%
2020/07/06	12	11.05	0	0.00	11.15	12	16,800	0.07%
2020/07/03	10	11.12	1	11.15	11.15	9	16,619	0.05%
2020/07/02	7	10.85	0	0.00	10.80	7	16,356	0.04%
2020/06/24	2	10.75	5	10.70	10.75	-3	16,690	-0.02%
2020/06/19	3	10.90	0	0.00	10.80	3	16,841	0.02%
2020/06/11	5	11.00	0	0.00	10.95	5	17,309	0.03%
2020/06/10	5	11.25	0	0.00	11.25	5	17,420	0.03%
2020/06/08	1	11.40	0	0.00	11.35	1	17,874	0.01%
2020/06/04	2	11.25	0.4	11.25	11.25	1.6	17,751	0.01%
2020/06/03	0	0.00	2	11.30	11.30	-2	17,902	-0.01%
2020/06/02	4	11.23	1	11.25	11.25	3	17,855	0.02%
2020/06/01	2	11.20	0	0.00	11.20	2	18,068	0.01%
2020/05/28	3	11.00	5	11.04	10.90	-2	17,750	-0.01%
2020/05/27	0	0.00	2	11.00	10.85	-2	17,467	-0.01%
2020/05/26	0	0.00	8	10.90	10.95	-8	17,513	-0.05%
2020/05/21	1	11.00	3	11.00	11.00	-2	17,444	-0.01%
2020/05/19	3	10.75	10	10.75	10.70	-7	16,592	-0.04%
2020/05/14	4	10.38	0	0.00	10.35	4	16,696	0.02%
2020/05/13	0	0.00	2	10.55	10.60	-2	16,592	-0.01%
2020/05/12	2	10.50	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	5	10.70	10.75	-5	16,641	-0.03%
2020/05/08	5	10.50	0	0.00	10.55	5	16,543	0.03%
2020/05/07	1	10.65	0	0.00	10.60	1	16,552	0.01%
2020/05/06	6	10.51	5	10.60	10.55	1	16,635	0.01%
2020/05/05	5	10.55	0.4	10.65	10.65	4.6	16,636	0.03%
2020/05/04	9	10.73	5	10.80	10.75	4	16,637	0.02%
2020/04/30	11	11.04	9	11.06	11.10	2	16,615	0.01%
2020/04/29	8	10.78	14	10.76	10.70	-6	16,169	-0.04%
2020/04/28	1	10.50	0	0.00	10.55	1	15,964	0.01%
2020/04/27	0	0.00	9	10.25	10.20	-9	16,250	-0.06%
2020/04/24	3	10.05	0	0.00	9.94	3	16,289	0.02%
2020/04/22	1	9.70	10	9.72	9.88	-9	16,290	-0.06%
2020/04/21	14	10.04	0	0.00	9.88	14	16,366	0.09%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/17	16	10.28	0	0.00	10.25	16	16,085	0.10%
2020/04/16	1	10.25	0	0.00	10.30	1	16,326	0.01%
2020/04/15	2	10.50	1.2	10.68	10.35	0.8	16,298	0.00%
2020/04/14	6	10.18	1	10.25	10.15	5	15,993	0.03%
2020/04/13	10	10.05	0	0.00	10.05	10	15,991	0.06%
2020/04/10	0	0.00	10	10.10	10.20	-10	16,231	-0.06%
2020/04/09	15	10.10	47	10.15	10.25	-32	16,548	-0.19%
2020/04/08	14.9	9.57	0	0.00	9.66	14.9	16,231	0.09%
2020/04/07	15.9	9.25	10	9.25	9.26	5.9	16,073	0.04%
2020/04/06	13	9.03	15	8.98	9.11	-2	15,969	-0.01%
2020/04/01	6	9.13	0	0.00	9.10	6	15,850	0.04%
2020/03/31	0.9	9.20	0	0.00	9.25	0.9	15,718	0.01%
2020/03/30	3	9.17	0	0.00	9.23	3	15,543	0.02%
2020/03/27	4	9.57	0	0.00	9.40	4	15,373	0.03%
2020/03/26	3	9.61	0	0.00	9.67	3	15,138	0.02%
2020/03/25	21	9.62	0	0.00	9.68	21	15,140	0.14%
2020/03/24	1	9.36	4	9.64	9.44	-3	14,981	-0.02%
2020/03/23	3	9.17	0	0.00	9.24	3	15,121	0.02%
2020/03/20	7	9.52	0	0.00	9.60	7	14,994	0.05%
2020/03/19	1	9.20	0	0.00	9.20	1	14,834	0.01%
2020/03/16	32	10.23	30	9.86	9.86	2	14,019	0.01%
2020/03/13	2.9	10.31	0	0.00	10.45	2.9	13,652	0.02%
2020/03/12	3.9	11.16	0	0.00	11.10	3.9	13,317	0.03%
2020/03/11	10	11.65	10	11.55	11.55	0	13,052	0.00%
2020/03/10	10	11.42	10	11.50	11.70	0	13,299	0.00%
2020/03/09	14	11.40	10	11.55	11.40	4	12,959	0.03%
2020/03/05	0.3	11.75	4	11.85	11.85	-3.7	12,641	-0.03%
2020/03/04	0	0.00	10	11.50	11.55	-10	12,447	-0.08%
2020/03/03	11	11.40	10	11.60	11.40	1	12,316	0.01%
2020/03/02	2	11.40	0	0.00	11.40	2	12,380	0.02%
2020/02/27	11	11.50	10	11.70	11.55	1	12,396	0.01%
2020/02/26	1	11.60	10	11.70	11.60	-9	12,284	-0.07%
2020/02/25	1	11.70	30	11.60	11.70	-29	12,308	-0.24%
2020/02/24	27	11.65	0	0.00	11.55	27	12,302	0.22%
2020/02/21	20	11.78	0	0.00	11.75	20	12,615	0.16%
2020/02/20	30	11.93	2	11.85	11.85	28	12,626	0.22%
2020/02/19	0	0.00	10	12.05	11.95	-10	12,545	-0.08%
2020/02/18	0	0.00	22	11.78	11.80	-22	12,318	-0.18%
2020/02/17	15	11.56	0	0.00	11.55	15	12,340	0.12%
2020/02/13	2	11.85	4	11.88	11.90	-2	12,232	-0.02%
2020/02/11	1	11.65	0	0.00	11.65	1	12,133	0.01%
2020/02/10	2	11.55	10	11.60	11.50	-8	12,262	-0.07%
2020/02/07	10	11.65	0	0.00	11.65	10	12,421	0.08%
2020/02/06	0	0.00	10	11.90	11.95	-10	12,973	-0.08%
2020/02/05	0	0.00	2	11.70	11.70	-2	13,176	-0.02%
2020/02/04	12	11.43	10	11.60	11.60	2	13,085	0.02%
2020/02/03	5	11.29	0	0.00	11.45	5	13,083	0.04%
2020/01/31	23	11.70	10	11.75	11.75	13	13,329	0.10%
2020/01/30	2	11.80	5	12.25	11.80	-3	13,347	-0.02%
2020/01/20	0	0.00	2	13.05	12.95	-2	13,050	-0.02%
2020/01/15	1	13.05	0	0.00	13.15	1	13,205	0.01%
2020/01/14	0	0.00	2	13.20	13.20	-2	13,241	-0.02%
2020/01/10	4	13.08	0	0.00	13.15	4	13,087	0.03%
2020/01/09	0	0.00	5	12.90	12.85	-5	12,620	-0.04%
2020/01/08	0	0.00	5	12.67	12.60	-5	12,602	-0.04%
2020/01/06	0	0.00	11	13.01	13.00	-11	12,401	-0.09%
2020/01/03	0	0.00	5	12.90	13.00	-5	12,096	-0.04%
2019/12/30	0	0.00	15	12.60	12.50	-15	11,447	-0.13%
2019/12/27	0	0.00	20	12.58	12.50	-20	11,556	-0.17%
2019/12/26	0	0.00	0.7	12.45	12.50	-0.7	11,694	-0.01%
2019/12/24	3	12.50	10	12.60	12.50	-7	11,905	-0.06%
2019/12/20	10	12.45	0.2	12.45	12.40	9.8	11,969	0.08%
2019/12/19	20	12.53	5	12.55	12.50	15	12,072	0.12%
2019/12/18	2	12.70	55	12.61	12.65	-53	11,984	-0.44%
2019/12/17	2	12.40	0	0.00	12.50	2	11,735	0.02%
2019/12/16	10	12.35	15	12.45	12.45	-5	11,701	-0.04%
2019/12/13	10	12.25	10	12.45	12.40	0	11,696	0.00%
2019/12/11	10	12.20	10	12.20	12.20	0	11,623	0.00%
2019/12/10	10	12.20	2	12.30	12.25	8	11,682	0.07%
2019/12/09	11	12.25	14	12.22	12.20	-3	11,742	-0.03%
2019/12/06	21	12.27	10	12.25	12.25	11	11,693	0.09%
2019/12/05	13	12.30	25	12.35	12.35	-12	11,600	-0.10%
2019/12/04	10	12.35	1	12.45	12.35	9	11,313	0.08%
2019/11/27	0	0.00	10	12.65	12.55	-10	11,136	-0.09%
2019/11/26	0	0.00	10	12.50	12.50	-10	10,997	-0.09%
2019/11/25	20	12.40	0	0.00	12.35	20	10,860	0.18%
2019/11/22	30	12.45	0	0.00	12.40	30	10,857	0.28%
2019/11/20	0	0.00	0.3	12.80	12.85	-0.3	10,885	0.00%
2019/11/19	0	0.00	1.1	12.55	12.50	-1.1	10,607	-0.01%
2019/11/15	0	0.00	1	12.45	12.45	-1	10,659	-0.01%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/12	2	12.65	0	0.00	12.65	2	11,077	0.02%
2019/11/07	1	12.65	0	0.00	12.65	1	11,364	0.01%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/05	10	12.35	10	12.65	12.65	0	11,154	0.00%
2019/11/01	5	12.50	2	12.55	12.50	3	10,651	0.03%
2019/10/30	2	12.60	0	0.00	12.60	2	11,159	0.02%
2019/10/25	0	0.00	1	13.25	13.20	-1	11,122	-0.01%
2019/10/23	0	0.00	1	13.30	13.20	-1	11,233	-0.01%
2019/10/15	1	12.95	0	0.00	12.85	1	12,215	0.01%
2019/10/02	3	13.00	0	0.00	13.05	3	12,431	0.02%
2019/10/01	0	0.00	3	13.25	13.25	-3	12,417	-0.02%
2019/09/23	0	0.00	1	13.15	13.15	-1	13,010	-0.01%
2019/09/19	0	0.00	1	13.10	13.10	-1	13,148	-0.01%
2019/09/16	0	0.00	8	13.08	13.00	-8	13,336	-0.06%
2019/09/10	0	0.00	4	13.11	13.15	-4	13,246	-0.03%
2019/09/02	0	0.00	1	12.85	12.85	-1	12,927	-0.01%
2019/08/30	1	12.75	0	0.00	12.85	1	12,900	0.01%
2019/08/28	0.8	12.65	0	0.00	12.75	0.8	12,884	0.01%
2019/08/23	0	0.00	4	12.80	12.90	-4	12,875	-0.03%
2019/08/19	0	0.00	6	12.53	12.45	-6	12,849	-0.05%
2019/08/16	1	12.65	0	0.00	12.65	1	12,780	0.01%
2019/08/13	1	13.20	0	0.00	13.10	1	12,140	0.01%
2019/08/12	2	13.40	0	0.00	13.35	2	12,134	0.02%
2019/08/08	3	13.30	0	0.00	13.35	3	12,163	0.02%
2019/08/02	3	13.60	0	0.00	13.40	3	12,013	0.02%
2019/07/31	1	14.20	0	0.00	14.40	1	11,636	0.01%
2019/07/29	2	14.13	5	14.15	14.20	-3	11,589	-0.03%
2019/07/26	6	13.99	0	0.00	14.00	6	11,462	0.05%
2019/07/25	2	14.20	204	13.66	14.10	-202	11,566	-1.75%	大賣/鉅額交易
2019/07/24	1	13.80	0	0.00	13.75	1	11,420	0.01%
2019/07/23	0	0.00	10.1	14.05	14.00	-10.1	11,295	-0.09%
2019/07/22	0	0.00	2	13.70	14.15	-2	11,146	-0.02%
2019/07/18	110	13.54	8	13.51	13.50	102	10,554	0.97%	大買/鉅額交易
2019/07/17	100	13.35	1	13.40	13.35	99	10,617	0.93%
2019/07/15	0	0.00	2	13.20	13.35	-2	11,357	-0.02%
2019/07/10	0	0.00	1	13.55	13.45	-1	11,847	-0.01%
2019/07/08	0	0.00	3	13.30	13.30	-3	12,318	-0.02%
2019/07/05	1	13.45	104	13.36	13.55	-103	12,131	-0.85%	大賣/鉅額交易
2019/07/04	2	13.50	1	13.55	13.50	1	11,989	0.01%
2019/07/03	6	13.40	8	13.38	13.40	-2	11,851	-0.02%
2019/07/02	0	0.00	18	13.27	13.30	-18	11,767	-0.15%
2019/07/01	0	0.00	25	12.95	13.10	-25	11,539	-0.22%
2019/06/28	4	12.55	0	0.00	12.45	4	11,211	0.04%
2019/06/26	100	12.65	0	0.00	12.60	100	11,197	0.89%
2019/06/24	4	12.35	0	0.00	12.50	4	11,265	0.04%
2019/06/21	0	0.00	3	12.45	12.45	-3	11,358	-0.03%
2019/06/20	2	12.50	5	12.42	12.50	-3	11,438	-0.03%
2019/06/18	1	11.95	0	0.00	12.00	1	11,207	0.01%
2019/06/12	17	12.08	100.2	12.05	12.05	-83.2	11,397	-0.73%
2019/06/11	0	0.00	0.5	12.05	12.05	-0.5	11,463	0.00%
2019/06/10	2	11.95	0	0.00	12.05	2	11,452	0.02%
2019/06/04	100	12.00	0	0.00	12.00	100	11,425	0.88%
2019/05/30	1	11.85	1	11.95	11.90	0	11,414	0.00%
2019/05/28	2	11.90	0	0.00	11.90	2	11,758	0.02%
2019/05/20	3	12.10	0	0.00	12.05	3	12,246	0.02%
2019/05/17	1	12.20	3	12.10	12.05	-2	12,242	-0.02%
2019/05/15	2	12.38	0	0.00	12.40	2	12,304	0.02%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	5	12.54	0	0.00	12.50	5	12,205	0.04%
2019/05/09	2	12.65	0	0.00	12.60	2	12,018	0.02%
2019/05/08	0	0.00	404	12.70	12.95	-404	11,830	-3.41%	大賣/鉅額交易
2019/05/07	5	13.10	0	0.00	13.00	5	11,647	0.04%
2019/05/06	4	13.06	2	13.00	13.05	2	11,436	0.02%
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	1	13.65	13.75	-1	10,789	-0.01%
2019/04/30	1	13.50	0	0.00	13.55	1	10,535	0.01%
2019/04/29	2	13.40	0	0.00	13.40	2	10,393	0.02%
2019/04/25	0	0.00	3	13.37	13.40	-3	10,233	-0.03%
2019/04/22	0	0.00	6	13.32	13.30	-6	9,816	-0.06%
2019/04/19	4.4	12.92	2	12.95	12.95	2.4	9,401	0.03%
2019/04/18	2	12.75	0.4	12.55	12.60	1.6	8,979	0.02%
2019/04/17	3	12.68	0	0.00	12.70	3	8,847	0.03%
2019/04/16	6	12.71	5	12.62	12.65	1	8,641	0.01%
2019/04/15	0	0.00	1	12.60	12.60	-1	8,450	-0.01%
2019/04/11	0	0.00	1	12.15	12.20	-1	8,020	-0.01%
2019/04/08	3	12.05	10	12.05	12.05	-7	8,021	-0.09%
2019/04/01	0	0.00	9	11.80	11.85	-9	7,937	-0.11%
2019/03/28	2	11.70	0	0.00	11.70	2	8,008	0.02%
2019/03/27	0	0.00	0	11.75	11.70	0	8,052	0.00%
2019/03/26	10	11.85	0	0.00	11.85	10	8,036	0.12%
2019/03/25	2	11.95	0	0.00	11.90	2	7,976	0.03%
2019/03/20	2	12.15	0	0.00	12.15	2	8,494	0.02%
2019/03/18	5	12.10	0	0.00	12.15	5	8,704	0.06%
2019/03/15	5	12.10	0	0.00	12.20	5	8,818	0.06%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/07	0	0.00	2	12.20	12.15	-2	11,056	-0.02%
2019/03/05	0	0.00	11	12.26	12.20	-11	11,745	-0.09%
2019/02/27	10	12.45	0	0.00	12.45	10	11,874	0.08%
2019/02/26	0.9	12.45	6	12.50	12.50	-5.2	11,688	-0.04%
2019/02/25	0	0.00	10	12.30	12.25	-10	11,552	-0.09%
2019/02/22	11	12.15	1	12.10	12.15	10	11,516	0.09%
2019/02/15	2	11.90	0	0.00	11.85	2	11,419	0.02%
2019/02/14	2	11.90	2	11.85	11.90	0	11,375	0.00%
2019/02/13	5	11.83	0	0.00	11.85	5	11,295	0.04%
2019/01/30	0	0.00	7	12.00	11.95	-7	11,311	-0.06%
2019/01/04	1	11.70	0	0.00	11.60	1	12,540	0.01%
2018/12/27	0	0.00	5	11.95	12.00	-5	12,791	-0.04%
2018/12/25	9	11.85	0	0.00	11.85	9	12,773	0.07%
2018/12/22	2	12.00	0	0.00	12.05	2	12,700	0.02%
2018/12/21	2.4	12.01	0	0.00	12.05	2.4	12,750	0.02%
2018/12/12	100	12.10	0	0.00	12.15	100	11,644	0.86%
2018/12/11	1	12.05	1	12.00	12.05	0	11,561	0.00%
2018/12/07	100	12.00	0	0.00	12.00	100	11,284	0.89%
2018/12/06	1	11.90	1	11.85	11.90	0	11,273	0.00%
2018/12/05	100	12.10	0	0.00	12.20	100	11,076	0.90%
2018/12/04	100	12.15	5	12.25	12.25	95	10,963	0.87%
2018/12/03	0	0.00	16	12.02	11.95	-16	10,609	-0.15%
2018/11/30	8	11.70	10	11.90	11.65	-2	10,062	-0.02%
2018/11/29	1	12.25	0	0.00	12.00	1	9,059	0.01%
2018/11/28	1	11.95	1	12.15	12.15	0	8,833	0.00%
2018/11/27	2	11.50	0	0.00	11.75	2	8,377	0.02%
2018/11/21	3	11.80	0	0.00	11.70	3	8,322	0.04%
2018/11/20	4	11.65	0	0.00	11.65	4	8,193	0.05%
2018/11/19	0.5	11.70	2	11.65	11.70	-1.5	8,201	-0.02%
2018/11/15	0	0.00	1	11.80	11.70	-1	8,162	-0.01%
2018/11/09	0	0.00	6	11.35	11.25	-6	8,074	-0.07%
2018/11/05	1	11.35	0	0.00	11.40	1	8,110	0.01%
2018/11/02	2	11.35	0	0.00	11.35	2	8,002	0.02%
2018/10/25	0	0.00	10	11.50	11.40	-10	8,166	-0.12%
2018/10/22	10	12.25	2	12.25	12.20	8	8,002	0.10%
2018/10/16	2	11.85	0	0.00	11.75	2	7,790	0.03%
2018/10/12	1	11.55	0	0.00	11.70	1	7,777	0.01%
2018/10/09	0	0.00	0	12.60	12.55	0	7,394	0.00%
2018/10/03	20	12.90	0	0.00	12.85	20	7,422	0.27%
2018/10/01	2	13.00	0	0.00	13.05	2	7,518	0.03%
2018/09/27	1	12.95	1.5	13.03	13.05	-0.5	7,588	-0.01%
2018/09/25	0	0.00	2	12.90	12.90	-2	7,581	-0.03%
2018/09/20	0	0.00	10	12.56	12.60	-10	7,933	-0.13%
2018/09/19	12	12.48	0	0.00	12.70	12	8,140	0.15%
2018/09/11	2	12.20	0	0.00	12.30	2	8,988	0.02%
2018/09/07	1	12.50	0	0.00	12.35	1	8,996	0.01%
2018/08/30	2	12.90	10	13.00	12.85	-8	9,112	-0.09%
2018/08/29	12	12.87	0	0.00	13.00	12	9,103	0.13%
2018/08/17	2	13.20	0	0.00	13.00	2	9,325	0.02%
2018/08/16	0	0.00	1	13.10	13.30	-1	9,419	-0.01%
2018/08/13	1	13.65	0	0.00	13.45	1	10,142	0.01%
2018/08/10	0	0.00	2	13.95	13.90	-2	10,133	-0.02%
2018/08/08	1	14.10	3	14.17	14.15	-2	10,192	-0.02%
2018/08/06	0	0.00	2	14.40	14.40	-2	10,217	-0.02%
2018/08/03	0	0.00	4	13.95	14.00	-4	10,098	-0.04%
2018/08/01	2	14.20	0	0.00	14.15	2	10,196	0.02%
2018/07/31	2	13.85	10	13.80	13.85	-8	10,106	-0.08%
2018/07/26	2	13.60	0	0.00	13.60	2	10,251	0.02%
2018/07/25	0	0.00	2	13.50	13.45	-2	10,353	-0.02%
2018/07/19	1	13.40	0	0.00	13.45	1	11,111	0.01%
2018/07/13	1	13.00	0	0.00	13.10	1	11,522	0.01%
2018/06/29	11	12.95	0	0.00	13.00	11	11,668	0.09%
2018/06/28	7	12.85	35	12.95	12.95	-28	11,482	-0.24%
2018/06/27	10	13.25	5	13.05	13.05	5	11,368	0.04%
2018/06/25	0	0.00	3	14.00	13.80	-3	11,240	-0.03%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/11	3	14.80	0	0.00	14.65	3	12,648	0.02%
2018/06/08	0	0.00	1	14.90	14.80	-1	12,606	-0.01%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/05/29	0	0.00	4	15.05	15.05	-4	13,537	-0.03%
2018/05/25	1	15.15	0	0.00	15.10	1	13,828	0.01%
2018/05/22	0	0.00	26	15.54	15.40	-26	13,950	-0.19%
2018/05/18	5	14.75	1	14.75	14.90	4	13,621	0.03%
2018/05/16	0	0.00	1	14.75	14.80	-1	14,026	-0.01%
2018/05/15	0	0.00	2	14.75	14.80	-2	14,406	-0.01%
2018/05/08	2	15.00	0	0.00	15.05	2	15,796	0.01%
2018/05/07	0	0.00	1	15.00	14.95	-1	15,977	-0.01%
2018/05/02	0	0.00	1	15.20	15.05	-1	16,161	-0.01%
2018/04/30	2	15.10	66	14.90	15.10	-64	16,509	-0.39%
2018/04/27	10	14.20	0	0.00	14.30	10	16,687	0.06%
2018/04/26	10	14.35	0	0.00	14.20	10	17,170	0.06%
2018/04/25	15	14.35	0	0.00	14.30	15	17,237	0.09%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/19	15	15.02	6	15.00	14.95	9	18,319	0.05%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/13	10	15.05	0	0.00	15.05	10	19,558	0.05%
2018/04/12	20	15.05	0	0.00	15.00	20	20,260	0.10%
2018/04/11	20	15.10	0	0.00	15.05	20	22,728	0.09%
2018/04/10	0	0.00	2	15.10	15.10	-2	24,086	-0.01%
2018/04/09	0	0.00	1	15.30	15.15	-1	26,348	0.00%
2018/03/30	1	15.05	11	15.15	15.10	-10	29,003	-0.03%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	0	0.00	8	15.10	15.10	-8	29,124	-0.03%
2018/03/27	5	15.40	0	0.00	15.30	5	29,139	0.02%
2018/03/26	0	0.00	1	15.20	15.20	-1	29,356	0.00%
2018/03/22	4	15.80	1	16.00	15.75	3	29,682	0.01%
2018/03/21	3	15.88	0	0.00	15.90	3	29,610	0.01%
2018/03/20	16	16.14	10	16.15	16.15	6	29,294	0.02%
2018/03/19	0	0.00	1	15.85	16.20	-1	29,292	0.00%
2018/03/15	0	0.00	0.4	15.65	15.60	-0.4	29,131	0.00%
2018/03/14	0	0.00	10	15.65	15.70	-10	29,378	-0.03%
2018/03/13	0	0.00	4	15.73	15.70	-4	29,749	-0.01%
2018/03/12	2	15.85	16	15.90	15.85	-14	31,022	-0.05%
2018/03/09	0	0.00	37	15.45	15.45	-37	31,322	-0.12%
2018/03/08	7	15.20	0	0.00	15.10	7	31,526	0.02%
2018/03/07	0	0.00	3	15.10	15.05	-3	32,137	-0.01%
2018/03/06	0	0.00	4	15.10	15.05	-4	32,372	-0.01%
2018/03/05	5	15.24	0	0.00	15.20	5	32,372	0.02%
2018/03/02	18	15.59	15	15.58	15.55	3	32,368	0.01%
2018/03/01	0	0.00	4	15.88	15.90	-4	32,670	-0.01%
2018/02/27	3	15.48	1	15.70	15.45	2	32,580	0.01%
2018/02/23	22	15.69	14	15.65	15.50	8	32,621	0.02%
2018/02/22	0	0.00	0.8	15.60	15.60	-0.8	32,912	0.00%
2018/02/09	0	0.00	10	14.98	15.10	-10	32,797	-0.03%
2018/02/08	1	15.30	0	0.00	15.25	1	32,727	0.00%
2018/02/07	25	15.61	15	15.55	15.50	10	32,820	0.03%
2018/02/06	40	15.18	66	15.83	15.30	-26	33,097	-0.08%
2018/02/05	1	16.35	10	16.40	16.45	-9	32,631	-0.03%
2018/02/02	14.8	16.98	0	0.00	16.80	14.8	32,616	0.05%
2018/02/01	3.5	17.12	0	0.00	17.15	3.5	32,782	0.01%
2018/01/31	1	17.25	0	0.00	17.25	1	32,975	0.00%
2018/01/30	15	17.16	0	0.00	17.20	15	33,901	0.04%
2018/01/25	5	17.35	5	17.40	17.40	0	34,056	0.00%
2018/01/23	23	17.13	0	0.00	17.15	23	34,505	0.07%
2018/01/22	7	17.56	0	0.00	17.50	7	34,772	0.02%
2018/01/19	0	0.00	14	18.05	18.05	-14	34,455	-0.04%
2018/01/18	0	0.00	3	18.15	18.10	-3	34,640	-0.01%
2018/01/17	2	17.68	18	18.03	18.05	-16	34,805	-0.05%
2018/01/16	16	17.89	6	17.88	17.80	10	35,518	0.03%
2018/01/15	5	18.15	8	18.11	18.05	-3	35,990	-0.01%
2018/01/12	7	17.89	51	17.84	18.00	-44	36,139	-0.12%
2018/01/11	50	17.93	21	17.92	17.85	29	35,930	0.08%
2018/01/10	29	18.09	22	17.94	17.75	7	35,893	0.02%
2018/01/08	58	18.46	258	18.48	18.40	-200	35,487	-0.56%	大賣/鉅額交易
2018/01/05	91	18.52	37	18.61	18.70	54	35,212	0.15%
2018/01/04	31	17.71	38	17.77	18.15	-7	32,858	-0.02%
2018/01/03	143	18.14	63	17.90	17.70	80	31,810	0.25%	大買/
2018/01/02	54	17.22	77	17.29	17.95	-23	29,691	-0.08%