長榮 (2603)-富邦-竹東券商分點個股進出

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
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮 (2603)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	24.1	217.64	10.2	219.56	210.50	14	52,398	0.03%
2024/05/30	19	217.18	7.1	217.81	218.50	11.9	51,869	0.02%
2024/05/29	28	220.59	31.2	221.37	218.00	-3.1	52,114	-0.01%
2024/05/28	54.3	222.92	37.4	221.04	218.50	16.9	51,670	0.03%
2024/05/27	36.5	223.59	30	225.48	223.00	6.5	51,350	0.01%
2024/05/24	10	218.35	58	217.50	219.50	-48	50,090	-0.10%
2024/05/23	8.2	209.80	12.6	209.69	209.00	-4.4	49,140	-0.01%
2024/05/22	18.6	207.90	10	209.05	209.00	8.6	49,158	0.02%
2024/05/21	38	209.11	11	209.32	208.00	27	49,412	0.05%
2024/05/20	24.2	214.37	29	217.07	212.50	-4.8	49,147	-0.01%
2024/05/17	27.4	214.95	17.4	213.46	210.50	10	48,508	0.02%
2024/05/16	23.1	211.39	45.2	212.72	217.00	-22.1	47,681	-0.05%
2024/05/15	54.1	204.72	31.2	205.20	203.50	22.9	46,711	0.05%
2024/05/14	37.2	215.71	68.5	216.46	215.00	-31.3	45,871	-0.07%
2024/05/13	87	206.55	64.7	206.34	205.50	22.4	43,337	0.05%
2024/05/10	16.1	190.67	59.6	190.70	193.50	-43.6	41,355	-0.11%
2024/05/09	20	177.88	14.2	178.89	177.50	5.8	39,949	0.01%
2024/05/08	52.1	174.30	9	174.11	172.50	43.1	39,204	0.11%
2024/05/07	16	180.16	12	179.79	178.00	4	38,428	0.01%
2024/05/06	22	181.07	20.2	182.10	180.50	1.8	38,171	0.00%
2024/05/03	19.2	180.42	11	180.18	180.00	8.2	38,082	0.02%
2024/05/02	30	184.93	43.2	187.89	181.50	-13.2	37,955	-0.03%
2024/04/30	16	187.69	6.1	188.80	189.50	9.9	37,605	0.03%
2024/04/29	18.1	191.05	29.2	191.33	191.50	-11.1	37,284	-0.03%
2024/04/26	10	185.05	72.8	185.00	187.00	-62.8	36,888	-0.17%
2024/04/25	12	180.00	12.1	179.41	181.00	-0.1	36,262	0.00%
2024/04/24	6	175.92	12.1	179.54	180.00	-6.1	36,522	-0.02%
2024/04/23	12	174.04	7	173.57	173.50	5	36,537	0.01%
2024/04/22	18.6	176.84	20.6	178.50	174.00	-2	36,681	-0.01%
2024/04/19	10	172.30	32.5	173.68	172.50	-22.5	36,159	-0.06%
2024/04/18	34	168.51	9	168.61	168.00	25	36,032	0.07%
2024/04/17	7	170.86	8	170.31	170.50	-1	36,093	0.00%
2024/04/16	11.6	173.38	9.1	172.32	170.50	2.5	36,505	0.01%
2024/04/15	13	174.15	35	178.06	178.00	-22	37,006	-0.06%
2024/04/12	2	176.25	14	176.04	176.50	-12	37,086	-0.03%
2024/04/11	5	173.00	76.1	173.48	175.00	-71.1	37,542	-0.19%
2024/04/10	28.1	171.92	10	170.60	169.00	18.1	38,445	0.05%
2024/04/09	15	170.70	7	170.71	171.00	8	39,073	0.02%
2024/04/08	4.1	165.39	8.3	167.08	168.00	-4.2	39,673	-0.01%
2024/04/03	5.3	166.14	9	166.00	165.00	-3.7	39,600	-0.01%
2024/04/02	15.4	165.60	13	165.04	165.50	2.4	39,719	0.01%
2024/04/01	47.3	168.73	11	168.91	167.50	36.3	39,542	0.09%
2024/03/29	15.4	173.27	17.3	175.29	172.00	-1.9	39,509	0.00%
2024/03/28	28.3	174.46	13.5	176.26	176.00	14.8	39,026	0.04%
2024/03/27	11	174.41	29.5	174.53	175.50	-18.5	38,886	-0.05%
2024/03/26	7.2	171.29	10	172.05	171.50	-2.8	39,666	-0.01%
2024/03/25	52.2	172.50	10	173.50	173.50	42.1	40,019	0.11%
2024/03/22	27.1	171.53	36.1	170.92	170.00	-9	40,849	-0.02%
2024/03/21	17	177.06	26	176.73	175.00	-9	41,611	-0.02%
2024/03/20	41.8	181.36	25.5	182.22	176.00	16.3	41,532	0.04%
2024/03/19	32	173.12	39.9	173.12	177.00	-7.9	40,415	-0.02%
2024/03/18	17.4	163.77	5.9	163.96	164.50	11.5	39,780	0.03%
2024/03/15	70.5	168.07	10	166.76	166.50	60.5	40,039	0.15%
2024/03/14	35.8	184.36	15	183.67	183.50	20.8	38,795	0.05%
2024/03/13	22	191.55	14.8	192.22	191.00	7.2	38,018	0.02%
2024/03/12	10	183.91	15.5	184.23	187.50	-5.5	37,317	-0.01%
2024/03/11	30.4	181.72	14	181.25	180.00	16.4	36,896	0.04%
2024/03/08	30	180.40	63.9	182.12	179.50	-33.9	36,775	-0.09%
2024/03/07	5.1	176.21	20.5	176.70	177.50	-15.4	36,257	-0.04%
2024/03/06	7	171.93	9	171.83	171.50	-2	35,864	-0.01%
2024/03/05	49	172.86	37.7	172.42	173.50	11.3	35,697	0.03%
2024/03/04	9.5	163.03	40.9	168.68	172.00	-31.4	35,258	-0.09%
2024/03/01	13.5	165.00	9.5	165.66	165.00	4	34,722	0.01%
2024/02/29	14	165.21	39.7	165.58	165.50	-25.7	34,435	-0.07%
2024/02/27	8.1	160.68	18.2	160.78	159.50	-10	33,938	-0.03%
2024/02/26	5	159.10	11	158.77	160.00	-6	33,830	-0.02%
2024/02/23	33.2	161.20	4.7	160.16	159.50	28.6	33,829	0.08%
2024/02/22	5	157.10	29	161.56	162.50	-24	33,543	-0.07%
2024/02/21	12.1	156.55	18.3	156.84	155.00	-6.2	32,882	-0.02%
2024/02/20	3	153.33	15.7	154.14	153.50	-12.7	32,583	-0.04%
2024/02/19	6.3	148.15	5	148.20	149.00	1.3	32,553	0.00%
2024/02/16	8	150.25	7	148.86	148.00	1	32,785	0.00%
2024/02/15	10.2	147.08	3.2	148.88	149.00	7	33,361	0.02%
2024/02/05	11	151.25	11.1	151.37	152.00	-0.1	33,037	0.00%
2024/02/02	27.4	151.32	7	151.00	150.00	20.4	32,998	0.06%
2024/02/01	3	156.33	21.9	155.19	157.00	-18.9	32,542	-0.06%
2024/01/31	15	151.80	3	152.00	150.50	12	32,117	0.04%
2024/01/30	7	151.86	2.1	151.55	151.50	4.9	32,035	0.02%
2024/01/29	5	150.50	3	150.50	151.50	2	32,167	0.01%
2024/01/26	12	150.71	4	151.00	151.00	8	32,157	0.02%
2024/01/25	17.3	152.06	9	151.83	151.50	8.3	32,011	0.03%
2024/01/24	8.4	153.92	11	155.50	153.50	-2.6	31,874	-0.01%
2024/01/23	9.6	153.46	16	153.13	152.50	-6.5	31,848	-0.02%
2024/01/22	17.8	150.31	10.4	150.72	152.50	7.4	31,840	0.02%
2024/01/19	13	155.88	9	155.00	155.00	4	31,526	0.01%
2024/01/18	10	154.25	17	156.88	158.00	-7	31,319	-0.02%
2024/01/17	15	152.03	16	153.44	152.50	-1	30,863	0.00%
2024/01/16	23.7	156.15	13.8	156.37	153.50	9.9	30,351	0.03%
2024/01/15	26.5	158.51	11.1	158.94	158.50	15.4	29,887	0.05%
2024/01/12	8	154.50	23.2	155.20	156.50	-15.2	29,552	-0.05%
2024/01/11	13.1	149.80	9	148.83	149.00	4.1	28,933	0.01%
2024/01/10	33.8	148.26	40	149.51	148.00	-6.2	28,833	-0.02%
2024/01/09	55.5	151.66	34	151.29	151.50	21.5	28,159	0.08%
2024/01/08	22	161.09	12.2	161.43	160.50	9.8	27,201	0.04%
2024/01/05	10	161.50	23.9	161.67	162.50	-13.9	26,660	-0.05%
2024/01/04	41	160.79	66.2	160.36	161.00	-25.2	26,027	-0.10%
2024/01/03	22	153.50	44.8	154.27	155.00	-22.8	25,080	-0.09%
2024/01/02	9	150.78	21	151.90	151.00	-12	24,376	-0.05%
2023/12/29	5.5	142.54	5	143.50	143.50	0.5	23,571	0.00%
2023/12/28	15.6	144.63	14	143.18	143.00	1.6	23,503	0.01%
2023/12/27	13	149.08	11.2	149.56	147.00	1.8	23,295	0.01%
2023/12/26	11.3	145.16	8.5	146.17	146.50	2.8	23,118	0.01%
2023/12/25	58.3	144.38	53.2	141.90	142.00	5.1	22,603	0.02%
2023/12/22	16.2	150.88	21.1	151.83	153.00	-4.9	21,338	-0.02%
2023/12/21	19.4	150.43	54	150.88	152.00	-34.6	20,511	-0.17%
2023/12/20	23.5	146.65	42.1	146.50	148.00	-18.6	19,284	-0.10%
2023/12/19	32.5	145.35	39.3	145.43	147.00	-6.9	18,551	-0.04%
2023/12/18	49	140.20	26.8	141.80	141.50	22.2	17,480	0.13%
2023/12/15	11	133.14	22.5	133.38	134.00	-11.5	16,324	-0.07%
2023/12/14	9	128.44	8	128.75	129.00	1	15,980	0.01%
2023/12/13	25.2	128.01	13	128.43	129.50	12.2	16,287	0.07%
2023/12/12	17.4	126.34	28.1	126.88	129.00	-10.7	17,166	-0.06%
2023/12/11	13	120.38	27.1	121.05	122.00	-14.1	16,528	-0.09%
2023/12/08	1	116.00	10.1	118.30	118.50	-9.1	16,123	-0.06%
2023/12/07	6	115.92	6	115.50	115.50	0	16,004	0.00%
2023/12/06	10.1	116.85	9	116.94	117.00	1.1	16,028	0.01%
2023/12/05	15	117.67	7	117.21	117.50	8	15,952	0.05%
2023/12/04	4.1	117.26	10.4	117.51	118.50	-6.3	15,627	-0.04%
2023/12/01	1	114.46	6.1	114.00	114.50	-5	15,074	-0.03%
2023/11/30	5.2	111.80	6	112.00	112.00	-0.8	15,019	-0.01%
2023/11/29	5	113.00	6	112.17	112.00	-1	15,059	-0.01%
2023/11/28	8	114.69	4	114.00	114.00	4	14,999	0.03%
2023/11/27	22	113.50	7.4	113.14	113.50	14.6	14,933	0.10%
2023/11/24	2	112.50	1	113.00	113.00	1	14,895	0.01%
2023/11/22	5.2	112.49	7	112.00	112.00	-1.8	14,926	-0.01%
2023/11/21	19.2	113.39	4.4	113.50	113.50	14.8	14,894	0.10%
2023/11/20	8.1	113.93	9	113.50	114.00	-0.9	14,878	-0.01%
2023/11/17	3.5	116.56	13	115.65	115.00	-9.5	14,806	-0.06%
2023/11/16	2	116.00	25.2	116.48	117.00	-23.2	14,770	-0.16%
2023/11/15	7	114.14	16.2	114.67	115.50	-9.2	14,653	-0.06%
2023/11/14	38.1	114.21	63.5	114.94	114.00	-25.4	15,129	-0.17%
2023/11/13	4	108.88	0	0.00	108.50	4	14,642	0.03%
2023/11/10	7	108.93	1	109.00	109.00	6	14,845	0.04%
2023/11/09	1	109.50	6	108.92	109.00	-5	14,856	-0.03%
2023/11/08	8	107.88	5	107.90	107.50	3	15,081	0.02%
2023/11/07	1.1	108.50	6	109.08	108.50	-4.9	15,173	-0.03%
2023/11/06	8	109.06	12	109.58	109.00	-4	15,305	-0.03%
2023/11/03	4	112.75	19.8	112.12	113.00	-15.8	15,267	-0.10%
2023/11/02	1	109.00	11.1	110.05	110.50	-10.1	15,404	-0.07%
2023/11/01	0	0.00	4.1	108.39	109.00	-4.1	15,818	-0.03%
2023/10/31	1	108.00	0.1	108.00	107.50	0.9	16,245	0.01%
2023/10/30	2	108.50	4	108.88	110.00	-2	16,294	-0.01%
2023/10/27	2	107.50	23	106.61	108.00	-21	16,352	-0.13%
2023/10/26	0	0.00	6.3	105.59	106.50	-6.3	16,883	-0.04%
2023/10/25	3	105.67	10.2	105.54	105.50	-7.2	17,495	-0.04%
2023/10/24	2	105.25	2	105.00	105.00	0	17,749	0.00%
2023/10/23	0	0.00	3	103.67	103.50	-3	18,210	-0.02%
2023/10/20	1	103.00	2.4	102.79	103.50	-1.4	18,343	-0.01%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	1	103.50	4.3	103.15	102.50	-3.3	18,937	-0.02%
2023/10/17	4	103.63	4.6	103.52	103.00	-0.6	19,151	0.00%
2023/10/16	6	103.33	1	103.50	104.00	5	19,727	0.03%
2023/10/13	3	104.50	8.5	104.62	105.00	-5.5	20,186	-0.03%
2023/10/12	6	104.25	4	105.25	106.00	2	20,497	0.01%
2023/10/11	31.4	104.39	45.4	103.97	103.50	-14	20,907	-0.07%
2023/10/06	2	112.00	2	111.75	111.00	0	21,333	0.00%
2023/10/05	1.5	112.17	8	112.56	112.00	-6.5	21,800	-0.03%
2023/10/04	2.2	109.50	6.1	109.18	110.00	-4	22,082	-0.02%
2023/10/03	19	110.97	8	112.06	110.50	11	22,392	0.05%
2023/10/02	36	113.39	4	113.38	113.50	32	22,820	0.14%
2023/09/28	4.2	116.24	20	115.93	116.00	-15.8	23,131	-0.07%
2023/09/27	4	115.38	3.2	115.00	116.00	0.8	24,267	0.00%
2023/09/26	1	115.50	10	115.60	115.50	-9	27,344	-0.03%
2023/09/25	1	116.00	3	114.00	116.00	-2	28,400	-0.01%
2023/09/22	13.6	114.76	12.3	114.60	114.50	1.3	30,676	0.00%
2023/09/21	11	116.32	28	115.32	115.50	-17	32,343	-0.05%
2023/09/20	25	117.54	13	117.88	117.50	12	32,854	0.04%
2023/09/19	17	115.74	7.3	115.40	116.00	9.7	33,020	0.03%
2023/09/18	36	117.38	17.1	117.92	117.00	18.9	33,391	0.06%
2023/09/15	46.3	115.95	45.7	116.64	118.50	0.5	33,494	0.00%
2023/09/14	1	109.00	24	109.02	109.50	-23	32,626	-0.07%
2023/09/13	3.3	106.48	2	106.25	106.50	1.3	32,821	0.00%
2023/09/12	1.1	106.00	3	106.17	106.50	-2	33,615	-0.01%
2023/09/11	8	105.56	4	105.75	106.50	4	33,978	0.01%
2023/09/08	6.2	106.90	1.1	107.00	107.00	5.2	34,493	0.01%
2023/09/07	8	106.88	2	107.00	107.00	6	34,795	0.02%
2023/09/06	5	107.10	1	107.50	107.00	4	35,038	0.01%
2023/09/05	0	0.00	5.5	107.62	108.50	-5.5	35,164	-0.02%
2023/09/04	1.1	106.91	15	107.23	107.50	-13.9	35,576	-0.04%
2023/09/01	22.5	105.50	13.4	105.89	105.50	9.1	35,625	0.03%
2023/08/31	12	106.50	16	105.66	106.50	-4	35,862	-0.01%
2023/08/30	0.1	105.50	0.6	105.50	105.50	-0.5	36,167	0.00%
2023/08/29	2	104.75	6	104.83	105.50	-4	36,398	-0.01%
2023/08/28	4	104.75	5.6	104.64	105.00	-1.5	36,584	0.00%
2023/08/25	13.2	106.20	5.6	106.00	105.50	7.6	36,830	0.02%
2023/08/24	3.1	106.02	3	106.17	106.00	0.1	37,012	0.00%
2023/08/23	3.2	106.34	2	106.50	106.50	1.2	37,332	0.00%
2023/08/22	1	105.50	9	106.50	106.50	-8	37,581	-0.02%
2023/08/21	4	106.00	3	105.33	105.00	1	37,731	0.00%
2023/08/18	39.1	108.97	27.8	108.49	107.00	11.3	37,575	0.03%
2023/08/17	3	103.67	10.1	105.60	106.00	-7.1	36,942	-0.02%
2023/08/16	10.1	104.25	4.1	104.51	104.00	6	36,917	0.02%
2023/08/15	5	106.00	2	106.00	106.00	3	36,768	0.01%
2023/08/14	9	106.89	13.4	106.65	106.50	-4.4	36,783	-0.01%
2023/08/11	3.1	106.34	74.2	107.80	108.00	-71.1	36,707	-0.19%
2023/08/10	11.2	107.16	11	106.41	107.00	0.2	36,734	0.00%
2023/08/09	7.5	107.07	4.1	107.88	106.50	3.5	36,859	0.01%
2023/08/08	3.4	107.05	13	107.38	107.50	-9.7	36,719	-0.03%
2023/08/07	16.3	105.03	12	105.63	106.50	4.3	36,651	0.01%
2023/08/04	7	107.71	14.1	107.72	109.00	-7.1	36,474	-0.02%
2023/08/02	14.7	104.35	21.2	103.88	105.00	-6.5	36,055	-0.02%
2023/08/01	11.2	104.41	9	104.83	105.50	2.2	35,949	0.01%
2023/07/31	27.2	105.34	24	104.50	104.00	3.2	35,838	0.01%
2023/07/28	16	106.06	33.3	106.42	107.50	-17.4	35,459	-0.05%
2023/07/27	14.2	103.42	4.3	102.97	103.00	9.9	35,471	0.03%
2023/07/26	14	102.11	20	102.13	102.00	-6	35,888	-0.02%
2023/07/25	6	99.97	16.4	99.99	99.70	-10.4	35,577	-0.03%
2023/07/24	21.2	99.35	1	99.10	99.30	20.2	35,591	0.06%
2023/07/21	25	101.16	13.5	100.30	101.00	11.5	35,463	0.03%
2023/07/20	7.5	100.05	10.7	100.07	101.00	-3.2	35,242	-0.01%
2023/07/19	17.4	99.37	14.1	99.43	98.10	3.3	34,939	0.01%
2023/07/18	22	99.29	10.3	98.97	98.60	11.7	34,607	0.03%
2023/07/17	6	98.18	22.2	98.66	98.40	-16.2	34,323	-0.05%
2023/07/14	22.1	97.38	6	97.12	96.50	16.1	34,205	0.05%
2023/07/13	26.6	97.65	90.1	97.19	95.90	-63.5	34,165	-0.19%
2023/07/12	8	101.06	16.1	100.44	100.50	-8.1	33,790	-0.02%
2023/07/11	7	104.21	9.1	103.66	104.00	-2.1	33,810	-0.01%
2023/07/10	19.3	106.19	40	104.16	104.50	-20.7	33,576	-0.06%
2023/07/07	41	107.00	17.5	107.57	108.00	23.5	33,543	0.07%
2023/07/06	23	106.26	8.8	106.27	106.50	14.2	33,027	0.04%
2023/07/05	19.2	105.22	39.3	104.94	107.00	-20.1	32,746	-0.06%
2023/07/04	115.4	107.37	71.4	107.25	105.50	44	31,898	0.14%	大買/
2023/07/03	30	100.16	17.3	101.41	102.50	12.7	28,846	0.04%
2023/06/30	100.4	91.89	35.1	92.59	93.50	65.3	27,771	0.24%
2023/06/29	68.3	154.46	72	154.19	155.00	-3.7	25,531	-0.01%
2023/06/28	30.9	157.97	13.4	157.98	157.50	17.5	23,792	0.07%
2023/06/27	19.8	161.05	7.8	161.45	161.00	12	23,207	0.05%
2023/06/26	10.4	159.29	17.9	159.26	160.00	-7.4	22,956	-0.03%
2023/06/21	79.6	159.98	8.3	158.67	158.00	71.4	22,405	0.32%
2023/06/20	6.6	163.03	12.1	162.96	162.50	-5.5	22,028	-0.02%
2023/06/19	32.5	162.96	10	163.05	162.00	22.5	21,797	0.10%
2023/06/16	5.9	165.05	41.8	165.20	166.00	-36	21,478	-0.17%
2023/06/15	11.2	161.77	14	162.04	162.00	-2.8	21,093	-0.01%
2023/06/14	19	161.68	17.4	161.38	161.50	1.7	21,133	0.01%
2023/06/13	6	155.92	9.1	156.72	157.00	-3.1	21,751	-0.01%
2023/06/12	14	153.79	6.1	153.84	155.50	8	23,770	0.03%
2023/06/09	7.1	154.07	5.1	154.49	155.00	2	24,470	0.01%
2023/06/08	6.5	153.38	9.1	153.84	154.00	-2.6	24,993	-0.01%
2023/06/07	13.1	151.16	3.1	151.02	151.00	10	25,857	0.04%
2023/06/06	11.5	151.50	4	151.00	151.50	7.5	26,019	0.03%
2023/06/05	15.8	151.37	8.4	150.90	151.00	7.4	26,045	0.03%
2023/06/02	26.3	153.55	13	152.50	152.50	13.3	26,017	0.05%
2023/06/01	11	153.00	4.8	153.17	153.50	6.2	26,177	0.02%
2023/05/31	4.6	155.00	2	153.50	153.00	2.6	26,502	0.01%
2023/05/30	6	155.33	5.1	155.21	153.50	1	26,649	0.00%
2023/05/29	3	156.50	19	156.22	157.00	-16	26,666	-0.06%
2023/05/26	5.9	150.86	19.6	151.98	152.50	-13.7	26,727	-0.05%
2023/05/25	22.7	150.32	10	150.25	150.00	12.7	26,905	0.05%
2023/05/24	5	151.90	2	151.50	151.50	3	27,177	0.01%
2023/05/23	4	152.13	1	153.00	151.50	3	27,736	0.01%
2023/05/22	6	153.67	5	153.80	153.50	1	27,619	0.00%
2023/05/19	5.6	151.09	3	150.83	150.50	2.6	27,430	0.01%
2023/05/18	14	151.14	3	151.50	151.00	11	27,342	0.04%
2023/05/17	18	151.39	10.1	151.45	151.00	7.9	27,418	0.03%
2023/05/16	11.3	151.53	7	151.29	151.00	4.3	27,540	0.02%
2023/05/15	30.1	149.70	10	151.65	152.50	20.1	27,598	0.07%
2023/05/12	4	151.25	3.4	151.91	152.50	0.6	27,656	0.00%
2023/05/11	32.1	152.14	7	151.50	151.00	25.1	27,729	0.09%
2023/05/10	12	153.96	9	154.22	155.00	3	27,613	0.01%
2023/05/09	2	151.00	7.4	151.03	151.00	-5.4	27,411	-0.02%
2023/05/08	7.6	150.41	14	150.68	151.00	-6.4	27,731	-0.02%
2023/05/05	9.2	151.51	6	151.50	151.50	3.2	28,099	0.01%
2023/05/04	6	150.83	15	151.67	150.50	-9	28,367	-0.03%
2023/05/03	45.9	151.16	13	150.46	150.00	32.9	28,270	0.12%
2023/05/02	36.1	156.02	12	155.50	155.50	24.1	27,680	0.09%
2023/04/28	14.5	161.48	6	162.33	161.50	8.5	27,264	0.03%
2023/04/27	23.2	159.25	15	159.33	159.00	8.2	27,278	0.03%
2023/04/26	16.6	160.53	26	160.42	160.00	-9.4	27,299	-0.03%
2023/04/25	19.7	163.33	10.3	163.91	162.00	9.4	27,227	0.03%
2023/04/24	15.1	165.17	14	165.32	165.00	1.1	27,297	0.00%
2023/04/21	20.4	167.67	10	167.10	166.00	10.4	27,427	0.04%
2023/04/20	5	169.80	18	169.75	170.50	-13	27,297	-0.05%
2023/04/19	16.6	169.60	10.4	168.43	168.00	6.2	27,522	0.02%
2023/04/18	25.6	172.31	18.4	172.96	170.00	7.2	27,398	0.03%
2023/04/17	9.4	173.59	22.6	173.03	174.50	-13.2	27,159	-0.05%
2023/04/14	16.1	167.52	48.5	169.14	170.00	-32.4	26,921	-0.12%
2023/04/13	5.2	165.55	9.4	166.45	166.50	-4.2	26,615	-0.02%
2023/04/12	14	166.14	20.1	166.27	166.50	-6.1	26,726	-0.02%
2023/04/11	8.5	164.68	15	164.43	164.50	-6.5	26,529	-0.02%
2023/04/10	28.1	164.21	30	164.40	163.50	-1.9	26,684	-0.01%
2023/04/07	13	160.73	11.5	161.43	163.50	1.5	26,603	0.01%
2023/04/06	14.4	159.10	5	158.50	158.00	9.4	26,571	0.04%
2023/03/31	11	159.23	7	159.57	158.50	4	26,943	0.01%
2023/03/30	11.1	158.86	5	158.70	158.00	6.1	27,792	0.02%
2023/03/29	15	160.27	9	159.17	158.50	6	28,237	0.02%
2023/03/28	8.2	161.30	8.3	160.71	160.50	-0.1	28,697	0.00%
2023/03/27	11.1	158.77	26	158.31	161.00	-14.9	29,204	-0.05%
2023/03/24	16	159.97	9	160.39	160.50	7	30,143	0.02%
2023/03/23	19	159.00	9.6	159.69	159.50	9.4	30,253	0.03%
2023/03/22	13.4	161.76	12	161.75	161.50	1.4	30,188	0.00%
2023/03/21	23.4	161.64	8	161.56	160.50	15.4	30,206	0.05%
2023/03/20	25.5	163.51	8.1	164.07	162.00	17.4	30,099	0.06%
2023/03/17	22.5	161.22	19	161.21	162.00	3.5	29,846	0.01%
2023/03/16	47.3	162.23	41	161.70	159.50	6.3	29,571	0.02%
2023/03/15	87.7	175.29	32	172.58	167.00	55.7	28,621	0.19%
2023/03/14	22.9	167.84	42	166.86	171.00	-19.1	26,668	-0.07%
2023/03/13	6	167.50	10.3	168.24	170.50	-4.3	25,971	-0.02%
2023/03/10	13.1	164.40	55	166.36	165.00	-42	25,495	-0.16%
2023/03/09	1	162.50	15	164.03	164.50	-14	24,452	-0.06%
2023/03/08	18.8	162.52	6	161.83	161.00	12.8	24,366	0.05%
2023/03/07	8.2	163.84	10.4	165.44	166.00	-2.2	24,298	-0.01%
2023/03/06	23.6	163.30	12.5	163.60	164.50	11.1	24,396	0.05%
2023/03/03	21	160.55	18.2	161.82	163.00	2.8	24,567	0.01%
2023/03/02	5	159.60	25	159.82	160.50	-20	24,620	-0.08%
2023/03/01	11	156.14	10	155.95	156.00	1	24,421	0.00%
2023/02/24	25.5	156.67	14.6	157.33	157.00	10.9	24,337	0.04%
2023/02/23	4.2	156.14	20	156.80	158.00	-15.8	24,160	-0.07%
2023/02/22	23.1	154.63	15.1	153.67	152.50	8	23,941	0.03%
2023/02/21	17	152.56	17.3	151.37	155.00	-0.3	23,692	0.00%
2023/02/20	4	146.00	5	147.00	147.00	-1	23,485	0.00%
2023/02/17	9.9	146.49	6	146.00	146.00	3.9	23,860	0.02%
2023/02/16	4	146.38	7.6	147.56	148.00	-3.6	24,474	-0.01%
2023/02/15	13.3	147.28	3	146.83	146.50	10.3	25,323	0.04%
2023/02/14	19	147.66	8.3	148.38	149.00	10.7	25,695	0.04%
2023/02/13	25.3	143.52	38.5	143.36	143.50	-13.2	25,862	-0.05%
2023/02/10	16.2	148.04	29.1	147.53	147.00	-12.9	26,416	-0.05%
2023/02/09	15	150.63	8	150.31	150.00	7	26,872	0.03%
2023/02/08	11	151.32	4	151.50	151.50	7	27,255	0.03%
2023/02/07	12.1	151.33	8	151.06	151.00	4.1	27,677	0.01%
2023/02/06	32.3	152.15	16.4	151.75	151.00	15.9	28,290	0.06%
2023/02/03	22	158.52	11.4	158.27	157.00	10.6	28,298	0.04%
2023/02/02	5	155.00	29.1	154.99	156.00	-24.1	28,433	-0.08%
2023/02/01	3	152.33	3	152.00	152.00	0	28,501	0.00%
2023/01/31	1	152.50	1	152.00	152.00	0	28,789	0.00%
2023/01/30	12.3	151.20	5.5	150.56	150.50	6.7	29,351	0.02%
2023/01/17	7	152.93	9	153.72	152.50	-2	29,516	-0.01%
2023/01/16	9.1	151.01	12	150.42	151.50	-2.9	29,949	-0.01%
2023/01/13	1.4	153.35	3.1	152.84	152.50	-1.7	30,224	-0.01%
2023/01/12	27.4	154.05	5	153.10	152.50	22.4	31,040	0.07%
2023/01/11	3	158.33	10	157.90	156.50	-7	31,456	-0.02%
2023/01/10	22	156.00	17	156.47	155.50	5	31,952	0.02%
2023/01/09	27	155.85	13	155.62	155.00	14	33,062	0.04%
2023/01/06	7	156.93	9	157.89	159.00	-2	33,377	-0.01%
2023/01/05	33	157.30	32.1	158.81	156.50	0.9	33,744	0.00%
2023/01/04	28.3	158.35	17	159.18	156.00	11.3	34,379	0.03%
2023/01/03	34.4	161.00	10	160.75	160.00	24.4	34,692	0.07%
2022/12/30	8.3	162.60	9	163.17	163.00	-0.7	34,774	0.00%
2022/12/29	6	159.42	5	160.00	160.00	1	35,206	0.00%
2022/12/28	16	160.25	12	160.13	159.00	4	35,835	0.01%
2022/12/27	17	165.32	5	164.50	162.50	12	36,335	0.03%
2022/12/26	17.1	163.54	4	164.13	162.50	13.1	37,155	0.04%
2022/12/23	44	166.61	12	166.83	167.50	32	37,680	0.08%
2022/12/22	10.2	169.24	40	168.97	171.50	-29.8	37,869	-0.08%
2022/12/21	10	163.05	21	162.98	164.00	-11	37,883	-0.03%
2022/12/20	15.2	161.10	15	161.20	158.50	0.2	38,220	0.00%
2022/12/19	19.3	164.93	6	163.50	162.00	13.3	38,917	0.03%
2022/12/16	10.1	162.93	37.2	163.25	164.00	-27.2	39,083	-0.07%
2022/12/15	6	155.17	30.2	154.79	157.00	-24.2	38,991	-0.06%
2022/12/14	33	152.41	18	152.08	152.00	15	39,638	0.04%
2022/12/13	10.4	155.36	17	155.82	155.00	-6.6	40,008	-0.02%
2022/12/12	13	153.96	28	154.32	154.50	-15	40,766	-0.04%
2022/12/09	3	152.67	13	153.19	154.50	-10	41,625	-0.02%
2022/12/08	30	150.17	8	151.56	151.00	22	42,498	0.05%
2022/12/07	19.1	150.75	18	152.19	151.50	1.1	44,222	0.00%
2022/12/06	30.5	155.25	22	153.23	152.50	8.5	44,704	0.02%
2022/12/05	15.1	159.66	11.2	159.69	159.00	3.9	45,493	0.01%
2022/12/02	36.4	159.79	22.3	159.26	158.50	14.1	45,703	0.03%
2022/12/01	26	163.48	16.4	163.43	162.00	9.6	46,812	0.02%
2022/11/30	11	161.27	22	162.70	163.00	-11	46,930	-0.02%
2022/11/29	18.9	158.58	8.1	158.47	161.00	10.7	47,245	0.02%
2022/11/28	16.5	158.99	12.5	159.58	157.50	4	47,987	0.01%
2022/11/25	19.3	162.59	13.6	162.60	160.50	5.7	48,129	0.01%
2022/11/24	3.2	156.53	25.4	157.98	161.00	-22.2	48,659	-0.05%
2022/11/23	23.2	152.82	29.5	153.72	153.50	-6.3	48,593	-0.01%
2022/11/22	16	150.41	37.1	149.89	150.50	-21.1	48,960	-0.04%
2022/11/21	16.3	148.19	8	147.88	147.50	8.3	49,966	0.02%
2022/11/18	14.1	152.99	16	151.22	150.50	-1.9	50,925	0.00%
2022/11/17	14	154.96	9.2	154.89	154.00	4.8	52,546	0.01%
2022/11/16	16.2	155.34	18.7	154.34	154.50	-2.6	53,035	0.00%
2022/11/15	24.4	155.11	15	154.67	155.00	9.4	54,115	0.02%
2022/11/14	31.3	154.73	57.1	154.13	155.50	-25.8	55,197	-0.05%
2022/11/11	50.1	152.26	35	153.10	150.00	15.1	56,578	0.03%
2022/11/10	22.2	150.47	18	151.25	151.00	4.2	57,418	0.01%
2022/11/09	10	148.30	14.5	148.74	148.50	-4.5	58,833	-0.01%
2022/11/08	23	148.24	36	147.83	147.50	-13	59,257	-0.02%
2022/11/07	22	142.89	18.2	142.93	143.50	3.8	59,292	0.01%
2022/11/04	7.3	134.46	27.4	137.03	139.00	-20.1	59,938	-0.03%
2022/11/03	9	133.72	8.8	134.65	135.00	0.2	60,344	0.00%
2022/11/02	29	137.14	15	139.50	137.00	14	61,818	0.02%
2022/11/01	15.2	135.78	19	135.84	135.00	-3.8	62,196	-0.01%
2022/10/31	16	133.66	16	136.28	137.50	0	62,743	0.00%
2022/10/28	15	138.40	5	138.90	137.50	10	62,905	0.02%
2022/10/27	5.2	141.12	19	140.45	142.50	-13.8	63,650	-0.02%
2022/10/26	14	135.36	19	136.97	139.00	-5	64,661	-0.01%
2022/10/25	18	139.33	43	139.00	139.00	-25	65,425	-0.04%
2022/10/24	22.2	139.00	21.2	140.53	137.50	1	66,456	0.00%
2022/10/21	7.4	136.66	4	137.38	135.50	3.4	67,585	0.01%
2022/10/20	30.2	135.56	13.2	134.69	137.00	17	67,859	0.03%
2022/10/19	8	143.88	17.3	144.95	144.00	-9.3	68,054	-0.01%
2022/10/18	11.1	142.04	27.8	142.30	141.00	-16.8	68,950	-0.02%
2022/10/17	35.4	140.14	24.4	138.80	140.00	11	69,802	0.02%
2022/10/14	9	151.50	31	150.85	152.50	-22	70,879	-0.03%
2022/10/13	19.5	147.74	10.4	146.81	144.50	9.1	71,431	0.01%
2022/10/12	41.2	149.72	26	148.42	147.00	15.2	73,758	0.02%
2022/10/11	13.3	155.19	5	155.70	156.00	8.3	74,873	0.01%
2022/10/07	4	155.75	10	155.15	155.50	-6	76,526	-0.01%
2022/10/06	22.2	151.60	21	153.05	155.50	1.2	79,300	0.00%
2022/10/05	15	154.97	30	155.05	155.50	-15	80,642	-0.02%
2022/10/04	28	151.37	9	150.39	150.50	19	82,828	0.02%
2022/10/03	20.6	150.65	14	150.89	149.50	6.6	84,746	0.01%
2022/09/30	18.4	143.53	22.1	142.08	146.00	-3.7	89,404	0.00%
2022/09/29	27.5	146.40	29.8	146.95	144.00	-2.3	92,868	0.00%
2022/09/28	19.4	148.10	18	145.00	144.00	1.4	95,013	0.00%
2022/09/27	19	148.53	19.7	151.19	153.50	-0.7	96,326	0.00%
2022/09/26	27.4	147.06	29.3	147.79	145.50	-1.9	98,920	0.00%
2022/09/23	22.5	159.10	28.5	159.53	158.00	-6	101,954	-0.01%
2022/09/22	55.6	160.50	90.2	157.61	156.00	-34.6	103,290	-0.03%
2022/09/21	31	168.45	9.2	167.20	166.50	21.8	105,540	0.02%
2022/09/20	14	170.96	21.7	171.45	172.50	-7.7	106,936	-0.01%
2022/09/19	11.6	176.10	32.3	177.86	169.00	-20.7	109,423	-0.02%
2022/09/06	31.7	80.74	94.8	80.56	80.80	-63.1	109,750	-0.06%
2022/09/05	23.8	80.14	70.1	80.07	80.00	-46.3	110,450	-0.04%
2022/09/02	72.3	81.82	138	82.86	79.70	-65.7	111,134	-0.06%	大賣/
2022/09/01	15.7	86.94	28	86.77	86.20	-12.3	110,104	-0.01%
2022/08/31	19	86.91	19	87.34	88.30	0	111,154	0.00%
2022/08/30	13	88.13	19.8	88.28	88.00	-6.8	110,653	-0.01%
2022/08/29	44.1	87.85	57	87.76	87.90	-12.9	110,637	-0.01%
2022/08/26	16.6	94.17	10	94.00	93.50	6.6	110,403	0.01%
2022/08/25	26	93.31	11	93.35	93.20	15	110,452	0.01%
2022/08/24	71.4	94.16	24	93.01	92.10	47.4	110,843	0.04%
2022/08/23	19	95.31	14	95.31	95.10	5	111,196	0.00%
2022/08/22	34.1	95.41	58.1	95.68	95.00	-24.1	111,536	-0.02%
2022/08/19	14	98.34	16	98.19	98.00	-2	111,307	0.00%
2022/08/18	15	98.21	13	97.98	97.80	2	111,482	0.00%
2022/08/17	22.2	99.01	42	99.04	98.30	-19.9	111,900	-0.02%
2022/08/16	46	98.31	43	98.03	97.10	3	112,179	0.00%
2022/08/15	93	100.15	50.2	100.58	99.50	42.8	113,986	0.04%
2022/08/12	37	103.62	38.2	103.55	104.00	-1.2	113,201	0.00%
2022/08/11	42	104.15	20	103.55	103.00	22	114,580	0.02%
2022/08/10	44.7	104.05	23	104.52	103.00	21.7	113,853	0.02%
2022/08/09	78.3	102.44	32.2	103.16	105.00	46.1	113,610	0.04%
2022/08/08	51.1	98.85	61.3	99.48	101.00	-10.2	113,561	-0.01%
2022/08/05	19	97.93	105.5	97.90	99.20	-86.5	112,786	-0.08%	大賣/
2022/08/04	31	93.08	15	93.15	94.00	16	112,735	0.01%
2022/08/03	30.3	93.83	20	93.67	93.20	10.3	113,100	0.01%
2022/08/02	64.2	93.70	23	93.70	93.30	41.2	114,082	0.04%
2022/08/01	35.1	95.72	32	95.89	96.60	3.1	114,967	0.00%
2022/07/29	34	95.95	103.2	95.81	95.50	-69.2	116,058	-0.06%	大賣/
2022/07/28	40	92.93	25	92.53	92.00	15	116,037	0.01%
2022/07/27	12	93.09	38	93.28	94.00	-26	116,797	-0.02%
2022/07/26	31	91.75	35	91.90	91.70	-4	116,958	0.00%
2022/07/25	51	91.86	17	92.01	92.10	34	117,984	0.03%
2022/07/22	63	94.20	79	94.39	94.20	-16	117,754	-0.01%
2022/07/21	11.1	92.30	204.1	91.69	93.00	-193.1	117,727	-0.16%	大賣/鉅額交易
2022/07/20	62.6	91.21	44.1	91.44	89.70	18.6	116,996	0.02%
2022/07/19	65.5	91.19	41	91.56	91.60	24.5	117,778	0.02%
2022/07/18	26	89.85	33	89.81	89.30	-7	117,285	-0.01%
2022/07/15	23.1	89.74	11	89.74	89.30	12.1	117,712	0.01%
2022/07/14	52	89.22	28.2	89.20	90.60	23.8	118,086	0.02%
2022/07/13	139	89.01	67	88.39	87.10	72	117,449	0.06%	大買/
2022/07/12	79	86.74	74	86.13	86.10	5	116,723	0.00%
2022/07/11	43	92.65	47	92.59	92.30	-4	115,616	0.00%
2022/07/08	82.1	93.18	75.2	93.26	92.70	6.8	115,425	0.01%
2022/07/07	38	87.64	51.3	88.06	88.40	-13.3	114,229	-0.01%
2022/07/06	51.3	87.28	50	86.93	85.80	1.3	113,418	0.00%
2022/07/05	46.3	85.88	70.1	86.72	87.70	-23.8	112,527	-0.02%
2022/07/04	30.1	81.44	70.3	81.22	82.50	-40.2	110,875	-0.04%
2022/07/01	78	84.00	90.3	81.59	79.80	-12.3	109,978	-0.01%
2022/06/30	58.5	86.25	48.9	86.00	84.60	9.6	108,135	0.01%
2022/06/29	204.7	92.72	168	92.06	89.00	36.7	106,524	0.03%	大買/大賣/
2022/06/28	185.2	106.70	105	107.90	108.50	80.2	101,371	0.08%	大買/大賣/
2022/06/27	86.5	105.65	91.2	105.52	108.50	-4.7	97,932	0.00%
2022/06/24	41.1	99.63	68.9	99.34	98.70	-27.9	96,001	-0.03%
2022/06/23	52.4	98.84	57.3	98.61	96.10	-4.9	95,217	-0.01%
2022/06/22	104.1	103.99	136.5	104.16	102.00	-32.4	94,380	-0.03%	大買/大賣/
2022/06/21	27.5	110.83	48	110.57	110.00	-20.5	91,420	-0.02%
2022/06/20	85.4	113.50	148.1	113.31	109.50	-62.7	90,332	-0.07%	大賣/
2022/06/17	136.6	120.21	71	119.53	119.50	65.6	88,054	0.07%	大買/
2022/06/16	94.3	122.93	52	122.33	119.50	42.3	87,782	0.05%
2022/06/15	55.4	130.16	21	129.43	128.00	34.4	87,290	0.04%
2022/06/14	26.6	129.27	14	130.41	131.50	12.6	91,019	0.01%
2022/06/13	159.5	132.68	46.3	132.14	130.50	113.2	98,088	0.12%	大買/鉅額交易
2022/06/10	26.8	138.35	17	138.41	139.00	9.8	101,235	0.01%
2022/06/09	81	140.78	23	140.37	140.00	58	103,838	0.06%
2022/06/08	20.5	145.44	18	144.94	145.50	2.5	105,150	0.00%
2022/06/07	7	143.57	14	144.52	144.50	-7	108,405	-0.01%
2022/06/06	23	146.24	13	145.77	143.50	10	112,216	0.01%
2022/06/02	7	144.50	37	144.54	144.50	-30	117,494	-0.03%
2022/06/01	12	144.00	21	143.55	144.50	-9	122,507	-0.01%
2022/05/31	51.7	142.46	44.1	141.33	140.50	7.6	128,602	0.01%
2022/05/30	38	144.82	35.2	144.62	144.00	2.8	130,969	0.00%
2022/05/27	10	143.45	10	143.80	144.50	0	133,139	0.00%
2022/05/26	26	143.38	44	142.95	142.00	-18	135,923	-0.01%
2022/05/25	31.1	143.64	23	143.48	143.00	8.1	137,580	0.01%
2022/05/24	41.3	144.53	37	143.62	142.00	4.3	140,648	0.00%
2022/05/23	47	142.57	90.3	143.94	144.00	-43.3	141,672	-0.03%
2022/05/20	23	136.09	19	136.05	135.00	4	143,505	0.00%
2022/05/19	55.4	133.43	25	133.65	136.00	30.4	146,445	0.02%
2022/05/18	17.2	137.88	9	137.67	137.50	8.2	147,550	0.01%
2022/05/17	21	136.40	24.1	136.45	135.50	-3.1	148,465	0.00%
2022/05/16	78.1	139.59	46	137.95	137.50	32.1	148,528	0.02%
2022/05/13	3	142.67	24	143.17	143.50	-21	147,529	-0.01%
2022/05/12	93	142.34	48.2	140.97	139.00	44.9	148,790	0.03%
2022/05/11	46.1	147.18	20.1	145.71	144.50	26	149,339	0.02%
2022/05/10	34.1	146.40	39	146.44	149.00	-4.9	149,834	0.00%
2022/05/09	78.1	149.78	51	149.93	147.00	27.1	149,854	0.02%
2022/05/06	36.3	152.62	74.5	150.97	154.00	-38.2	151,677	-0.03%
2022/05/05	46	152.27	65.3	152.62	152.50	-19.3	151,966	-0.01%
2022/05/04	23.1	151.65	72.4	151.55	151.50	-49.3	151,229	-0.03%
2022/05/03	19.3	145.28	17.2	145.98	146.50	2.1	151,034	0.00%
2022/04/29	12.2	143.70	45.1	143.98	145.00	-32.9	152,395	-0.02%
2022/04/28	33.1	140.76	23	139.35	138.00	10.1	153,466	0.01%
2022/04/27	41.1	137.61	46	138.15	140.00	-4.9	153,629	0.00%
2022/04/26	28	140.43	10	139.60	139.00	18	154,336	0.01%
2022/04/25	54.9	141.16	19	141.00	139.50	35.9	154,956	0.02%
2022/04/22	28	146.13	47.1	146.75	147.50	-19.1	154,411	-0.01%
2022/04/21	24.1	145.83	46.5	146.17	145.50	-22.4	155,375	-0.01%
2022/04/20	47	143.35	50.1	143.61	143.50	-3.1	155,690	0.00%
2022/04/19	18.2	141.00	36	141.44	141.50	-17.8	156,662	-0.01%
2022/04/18	11	139.68	25	139.58	138.00	-14	157,249	-0.01%
2022/04/15	22.1	139.41	29.2	140.37	141.50	-7.1	158,579	0.00%
2022/04/14	24	139.73	47	140.44	138.00	-23	159,052	-0.01%
2022/04/13	21	138.38	41.9	138.35	140.00	-20.9	159,379	-0.01%
2022/04/12	28.1	133.89	33	133.67	134.50	-4.9	158,970	0.00%
2022/04/11	33.1	136.91	22.5	136.98	136.00	10.5	158,820	0.01%
2022/04/08	24	134.62	52.2	134.34	135.50	-28.2	160,447	-0.02%
2022/04/07	30.5	131.02	28	130.36	128.50	2.5	160,256	0.00%
2022/04/06	27.3	134.09	7	133.71	133.50	20.3	160,346	0.01%
2022/04/01	22	136.21	25.2	137.11	138.50	-3.2	161,153	0.00%
2022/03/31	8	135.13	23	135.39	135.00	-15	160,612	-0.01%
2022/03/30	22	134.36	16.3	134.68	135.00	5.7	160,879	0.00%
2022/03/29	41	135.85	12	135.88	135.00	29	160,807	0.02%
2022/03/28	31.5	130.53	15	131.90	133.00	16.5	160,703	0.01%
2022/03/25	112.3	135.37	56	134.81	132.50	56.3	160,740	0.04%	大買/
2022/03/24	40.2	142.21	13	141.50	140.50	27.2	159,508	0.02%
2022/03/23	22.1	143.73	12.1	143.54	143.50	10	159,913	0.01%
2022/03/22	44.2	143.59	16.2	143.46	142.50	28	160,671	0.02%
2022/03/21	44.7	141.24	72.2	142.01	144.50	-27.6	161,414	-0.02%
2022/03/18	69.4	141.73	312	141.53	141.00	-242.6	162,524	-0.15%	大賣/鉅額交易
2022/03/17	137.3	143.53	151.3	142.46	146.50	-14	161,352	-0.01%	大買/大賣/
2022/03/16	248.4	151.46	338.8	148.98	143.00	-90.4	159,444	-0.06%	大買/大賣/
2022/03/15	123.6	160.27	71.2	160.50	158.00	52.4	152,784	0.03%	大買/
2022/03/14	80.1	164.04	83.2	164.34	164.50	-3.1	151,725	0.00%
2022/03/11	42	157.36	150.3	157.42	160.00	-108.3	152,733	-0.07%	大賣/鉅額交易
2022/03/10	153	159.57	129.8	157.29	156.00	23.2	153,533	0.02%	大買/大賣/
2022/03/09	114.9	152.77	90.1	153.35	156.00	24.8	153,264	0.02%	大買/
2022/03/08	295.3	148.07	366	146.42	147.00	-70.7	154,489	-0.05%	大買/大賣/
2022/03/07	178.7	154.92	177.1	155.47	151.00	1.7	149,636	0.00%	大買/大賣/
2022/03/04	213.4	164.30	181.6	163.08	159.00	31.8	146,034	0.02%	大買/大賣/
2022/03/03	47.1	157.60	102.1	158.29	160.50	-55	141,629	-0.04%	大賣/
2022/03/02	61.2	151.99	49.8	152.27	151.50	11.4	141,292	0.01%
2022/03/01	27.2	147.38	131.7	148.59	150.50	-104.5	141,164	-0.07%	大賣/鉅額交易
2022/02/25	44.2	145.41	67	145.14	143.50	-22.8	138,574	-0.02%
2022/02/24	112.7	142.54	97	143.12	141.50	15.7	137,892	0.01%	大買/
2022/02/23	70.4	145.76	107.6	145.92	145.00	-37.2	135,778	-0.03%	大賣/
2022/02/22	108.6	141.32	70.2	141.64	142.50	38.4	135,360	0.03%	大買/
2022/02/21	51.2	145.94	142.4	145.62	147.00	-91.2	132,479	-0.07%	大賣/
2022/02/18	198	140.20	170.8	137.26	141.50	27.2	130,913	0.02%	大買/大賣/
2022/02/17	36	135.10	39.2	135.02	133.50	-3.2	130,341	0.00%
2022/02/16	60.1	134.36	101.1	133.77	133.50	-41	130,324	-0.03%	大賣/
2022/02/15	18	131.89	27	131.57	132.00	-9	131,615	-0.01%
2022/02/14	54.1	132.66	250.3	133.07	130.00	-196.2	135,142	-0.15%	大賣/鉅額交易
2022/02/11	63	133.00	82.7	133.00	131.50	-19.7	135,823	-0.01%
2022/02/10	58	131.31	97	130.21	132.00	-39	137,310	-0.03%
2022/02/09	45	130.47	73.1	129.94	129.00	-28.1	141,333	-0.02%
2022/02/08	71.5	128.44	89.9	128.56	129.00	-18.4	142,570	-0.01%
2022/02/07	83.7	118.19	86.1	119.51	124.00	-2.4	142,448	0.00%
2022/01/26	16.3	113.12	34.2	112.47	113.00	-17.9	145,182	-0.01%
2022/01/25	66.6	111.61	43	111.77	110.00	23.6	146,927	0.02%
2022/01/24	104.3	113.89	80	112.79	115.00	24.3	147,622	0.02%	大買/
2022/01/21	252	119.22	55.2	117.42	115.50	196.8	148,843	0.13%	大買/鉅額交易
2022/01/20	34.1	122.97	105.1	123.13	124.00	-71	147,911	-0.05%	大賣/
2022/01/19	103.5	124.08	33.2	123.25	122.50	70.3	148,513	0.05%	大買/
2022/01/18	65	126.27	83	126.65	127.00	-18	148,700	-0.01%
2022/01/17	71.8	128.09	28.3	127.74	127.00	43.5	150,741	0.03%
2022/01/14	71.3	127.86	114.8	128.83	132.00	-43.5	151,250	-0.03%	大賣/
2022/01/13	44.6	127.98	47.5	128.31	126.00	-2.9	150,441	0.00%
2022/01/12	81.9	131.08	99	130.85	128.50	-17.1	150,664	-0.01%
2022/01/11	69.2	135.53	34	136.31	134.00	35.2	150,372	0.02%
2022/01/10	137.5	138.10	64	137.42	136.50	73.5	153,323	0.05%	大買/
2022/01/07	141	141.11	84.1	141.22	140.50	56.9	153,391	0.04%	大買/
2022/01/06	167.5	142.50	223.2	142.85	143.00	-55.7	155,682	-0.04%	大買/大賣/
2022/01/05	43	141.59	53	141.78	141.00	-10	157,420	-0.01%
2022/01/04	44.1	139.69	40	139.41	140.50	4.1	160,365	0.00%
2022/01/03	147.2	137.24	117.1	137.65	139.50	30.1	161,661	0.02%	大買/大賣/
2021/12/30	104.3	142.18	22	142.30	142.50	82.3	162,803	0.05%	大買/
2021/12/29	69.3	145.14	45.1	144.93	144.00	24.2	165,151	0.01%
2021/12/28	47	143.86	88.1	143.83	143.50	-41.1	169,330	-0.02%
2021/12/27	38	139.74	10	139.60	139.50	28	172,634	0.02%
2021/12/24	38.2	139.85	19	140.37	139.00	19.2	177,210	0.01%
2021/12/23	39.2	140.33	20	140.08	139.00	19.2	177,626	0.01%
2021/12/22	63.1	140.65	55	140.78	140.00	8.1	178,829	0.00%
2021/12/21	33.2	139.18	39.1	140.44	141.50	-5.8	180,705	0.00%
2021/12/20	50.6	139.13	36.1	138.88	139.00	14.5	182,485	0.01%
2021/12/17	26.6	142.07	62.1	141.93	140.50	-35.5	184,112	-0.02%
2021/12/16	89.1	140.50	42.2	140.57	141.00	46.9	183,615	0.03%
2021/12/15	47	135.63	64.3	135.88	138.00	-17.3	183,159	-0.01%
2021/12/14	88.3	136.38	66	135.14	133.00	22.3	183,106	0.01%
2021/12/13	39	140.97	67.2	141.32	140.00	-28.2	181,061	-0.02%
2021/12/10	111.4	141.49	86.2	141.26	140.00	25.2	182,663	0.01%	大買/
2021/12/09	38.3	144.31	104.5	144.05	146.00	-66.3	182,805	-0.04%	大賣/
2021/12/08	81.5	146.47	93.6	146.17	143.50	-12.1	183,955	-0.01%
2021/12/07	123.5	143.27	130.3	143.58	144.00	-6.9	183,428	0.00%	大買/大賣/
2021/12/06	94.3	139.60	138.2	139.48	141.00	-43.9	181,188	-0.02%	大賣/
2021/12/03	84	134.68	73.2	134.65	133.50	10.9	180,240	0.01%
2021/12/02	114.6	129.89	203.7	130.54	133.00	-89.1	181,513	-0.05%	大買/大賣/
2021/12/01	40	124.75	55.1	124.67	124.50	-15.1	179,276	-0.01%
2021/11/30	68	123.75	97	123.84	124.50	-29	181,460	-0.02%
2021/11/29	56.3	121.15	90.6	121.61	120.00	-34.3	182,714	-0.02%
2021/11/26	165.5	121.21	72	121.34	118.50	93.5	184,621	0.05%	大買/
2021/11/25	77	123.27	125	123.89	124.50	-48	183,392	-0.03%	大賣/
2021/11/24	30	119.82	101	120.01	120.00	-71	181,941	-0.04%	大賣/
2021/11/23	59.1	120.42	53	121.06	119.50	6.1	182,953	0.00%
2021/11/22	57	119.36	76	119.78	119.50	-19	184,329	-0.01%
2021/11/19	80	118.56	93.2	118.08	117.00	-13.2	185,580	-0.01%
2021/11/18	37.1	119.26	58.1	119.73	119.00	-21	189,398	-0.01%
2021/11/17	90.2	118.22	56.3	118.07	117.00	34	192,811	0.02%
2021/11/16	39.3	114.38	140.1	115.85	119.50	-100.8	193,997	-0.05%	大賣/
2021/11/15	49.2	112.52	53	113.54	112.00	-3.8	196,466	0.00%
2021/11/12	102	112.25	89	112.53	111.50	13	199,268	0.01%	大買/
2021/11/11	189.3	116.54	112.1	113.69	109.50	77.3	198,947	0.04%	大買/大賣/
2021/11/10	79	121.97	71.1	122.55	120.00	8	197,060	0.00%
2021/11/09	157.4	122.75	115.3	123.16	122.00	42.2	197,592	0.02%	大買/大賣/
2021/11/08	163.1	118.20	189.7	119.67	124.00	-26.7	198,679	-0.01%	大買/大賣/
2021/11/05	61	110.42	71.1	112.38	114.00	-10.1	201,236	0.00%
2021/11/04	155.1	113.51	131.1	114.06	109.50	24.1	204,910	0.01%	大買/大賣/
2021/11/03	145.2	111.04	137.1	111.54	112.00	8.1	206,410	0.00%	大買/大賣/
2021/11/02	48	103.89	79.1	104.21	105.00	-31.1	209,357	-0.01%
2021/11/01	78	101.85	39.1	101.85	100.50	38.9	210,903	0.02%
2021/10/29	86	97.84	159.4	97.80	99.50	-73.4	213,497	-0.03%	大賣/
2021/10/28	76	94.54	200	94.18	93.20	-124	219,262	-0.06%	大賣/鉅額交易
2021/10/27	99.1	93.42	116	93.38	92.80	-16.9	228,121	-0.01%	大賣/
2021/10/26	132.1	95.37	203.1	94.68	95.10	-71	239,233	-0.03%	大買/大賣/
2021/10/25	55	93.45	199.3	93.37	95.30	-144.3	246,483	-0.06%	大賣/鉅額交易
2021/10/22	129	90.61	67	90.71	89.20	62	254,186	0.02%	大買/
2021/10/21	100	93.09	66.1	93.19	92.20	34	260,530	0.01%
2021/10/20	62.6	92.65	41.1	93.75	91.40	21.5	265,268	0.01%
2021/10/19	190	93.47	82.9	93.19	91.70	107.1	272,326	0.04%	大買/鉅額交易
2021/10/18	270.2	88.69	178.7	89.05	92.40	91.5	280,299	0.03%	大買/大賣/
2021/10/15	118.2	94.75	115	94.73	93.90	3.2	286,315	0.00%	大買/大賣/
2021/10/14	155	94.79	140.5	95.30	95.30	14.6	284,975	0.01%	大買/大賣/
2021/10/13	44.9	93.66	100.2	94.04	92.90	-55.3	281,702	-0.02%
2021/10/12	180.9	93.55	201.1	91.86	90.50	-20.3	279,732	-0.01%	大買/大賣/
2021/10/08	112.2	101.20	50	100.73	100.00	62.2	276,342	0.02%	大買/
2021/10/07	103.1	102.68	155	102.93	102.50	-51.9	276,157	-0.02%	大買/大賣/
2021/10/06	120.3	99.11	101	99.47	97.80	19.3	273,216	0.01%	大買/大賣/
2021/10/05	81.3	101.25	145.3	99.86	103.00	-64	270,476	-0.02%	大賣/
2021/10/04	251.2	106.17	141	106.73	102.50	110.2	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	284.3	116.35	114	116.76	113.50	170.3	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	32.4	124.27	37	124.59	126.00	-4.7	258,955	0.00%
2021/09/29	88	123.59	41.1	123.84	123.00	47	266,397	0.02%
2021/09/28	106.3	126.27	32.2	126.20	125.50	74.1	272,286	0.03%	大買/
2021/09/27	130	133.93	93	135.62	131.50	37	278,548	0.01%	大買/
2021/09/24	137.1	133.34	152.3	133.33	134.00	-15.2	277,910	-0.01%	大買/大賣/
2021/09/23	34	128.16	44	127.96	127.50	-10	276,862	0.00%
2021/09/22	46.1	125.47	30	124.87	125.00	16.1	278,003	0.01%
2021/09/17	54.1	126.88	115.2	127.08	128.00	-61.1	278,093	-0.02%	大賣/
2021/09/16	30	124.60	29.6	124.90	124.00	0.4	278,408	0.00%
2021/09/15	60.2	123.14	67.6	123.41	124.50	-7.4	279,439	0.00%
2021/09/14	154.7	128.98	63	126.73	123.50	91.7	279,133	0.03%	大買/
2021/09/13	100	134.04	81.3	134.45	132.00	18.7	278,137	0.01%
2021/09/10	81.1	127.64	162.6	130.88	133.50	-81.5	277,324	-0.03%	大賣/
2021/09/09	88	126.59	90	126.67	126.50	-2	276,395	0.00%
2021/09/08	59	126.31	57	126.71	126.00	2	282,336	0.00%
2021/09/07	131.3	126.76	158	126.00	128.00	-26.8	296,157	-0.01%	大買/大賣/
2021/09/06	182.9	121.86	210	121.74	118.00	-27.2	300,566	-0.01%	大買/大賣/
2021/09/03	152.9	125.95	85.4	125.89	125.50	67.5	306,502	0.02%	大買/
2021/09/02	110	128.59	93	128.44	129.50	17	310,347	0.01%	大買/
2021/09/01	174.6	131.21	90.8	130.28	128.50	83.8	315,029	0.03%	大買/
2021/08/31	103.2	139.16	37	137.82	136.00	66.2	315,876	0.02%	大買/
2021/08/30	48	141.79	28.1	142.14	140.00	19.9	324,773	0.01%
2021/08/27	67.1	141.24	58.1	141.85	141.00	9	330,529	0.00%
2021/08/26	89	141.42	55.2	142.03	142.50	33.8	337,701	0.01%
2021/08/25	66.1	141.20	164.2	143.35	144.00	-98.1	346,126	-0.03%	大賣/
2021/08/24	316.5	142.81	202.8	141.92	140.00	113.7	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	88	142.71	261.6	142.91	144.00	-173.6	356,981	-0.05%	大賣/鉅額交易
2021/08/20	131	131.37	142.1	131.79	132.50	-11	363,044	0.00%	大買/大賣/
2021/08/19	246.2	133.11	158.1	133.65	128.00	88.2	368,882	0.02%	大買/大賣/
2021/08/18	73.4	128.40	137.3	130.57	136.00	-63.9	373,418	-0.02%	大賣/
2021/08/17	108.3	130.04	60.1	129.51	126.50	48.2	379,697	0.01%	大買/
2021/08/16	116.1	132.32	128	131.64	130.50	-12	389,123	0.00%	大買/大賣/
2021/08/13	157.3	136.72	109.2	136.36	130.50	48.1	396,226	0.01%	大買/大賣/
2021/08/12	128.3	133.59	148.3	134.53	137.00	-20.1	405,746	0.00%	大買/大賣/
2021/08/11	241.7	134.07	299.1	132.14	132.00	-57.4	407,695	-0.01%	大買/大賣/
2021/08/10	197	142.77	161.6	144.37	139.50	35.5	403,656	0.01%	大買/大賣/
2021/08/09	319.5	144.74	96.1	144.84	142.50	223.4	405,351	0.06%	大買/鉅額交易
2021/08/06	214.6	144.54	281.1	144.99	142.00	-66.5	410,188	-0.02%	大買/大賣/
2021/08/05	161.4	140.57	68.4	140.00	138.50	93	410,472	0.02%	大買/
2021/08/04	114	142.65	92	143.20	143.50	22	413,241	0.01%	大買/
2021/08/03	195.2	141.22	173	142.14	141.00	22.2	422,017	0.01%	大買/大賣/
2021/08/02	282.1	132.29	330.7	134.23	141.50	-48.6	419,806	-0.01%	大買/大賣/
2021/07/30	536.6	142.78	269.2	142.54	132.00	267.4	414,783	0.06%	大買/大賣/鉅額交易
2021/07/29	254.2	137.81	312	139.71	144.50	-57.8	409,169	-0.01%	大買/大賣/
2021/07/28	187.7	125.54	170.3	125.96	131.50	17.4	407,561	0.00%	大買/大賣/
2021/07/27	222	129.87	201.1	130.30	126.50	20.9	407,672	0.01%	大買/大賣/
2021/07/26	181	146.94	105.6	145.37	140.50	75.4	408,233	0.02%	大買/大賣/
2021/07/23	179.6	148.51	220.5	148.77	154.00	-40.9	407,402	-0.01%	大買/大賣/
2021/07/22	276.2	145.12	302.8	143.82	143.50	-26.6	404,660	-0.01%	大買/大賣/
2021/07/21	408.8	162.73	240.2	162.58	155.00	168.6	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	7.5	170.80	4	175.88	169.50	3.5	400,099	0.00%
2021/07/19	26.1	187.84	4	186.75	186.00	22.1	408,762	0.01%
2021/07/16	8	177.94	15	176.37	178.50	-7	420,744	0.00%
2021/07/15	0	0.00	5	158.20	163.00	-5	426,675	0.00%
2021/07/14	3.2	148.97	73.2	150.84	148.50	-70	431,418	-0.02%
2021/07/13	0.1	168.00	19.3	171.54	165.00	-19.2	436,403	0.00%
2021/07/12	5.1	185.79	41.9	187.13	183.00	-36.8	440,608	-0.01%
2021/07/09	10.3	195.80	18	191.14	187.00	-7.7	444,332	0.00%
2021/07/08	4	201.00	116.8	188.07	207.50	-112.8	453,132	-0.02%	大賣/鉅額交易
2021/07/07	2.3	209.39	58	210.09	202.00	-55.7	458,714	-0.01%
2021/07/06	298.8	225.26	264.6	224.82	224.00	34.3	463,239	0.01%	大買/大賣/
2021/07/05	224.9	208.74	265.6	209.26	217.00	-40.7	460,933	-0.01%	大買/大賣/
2021/07/02	364.1	210.06	414.5	206.84	206.50	-50.4	457,561	-0.01%	大買/大賣/
2021/07/01	147.5	207.49	82.3	207.98	213.00	65.2	454,472	0.01%	大買/
2021/06/30	65.5	187.90	84.3	191.25	197.00	-18.8	460,040	0.00%
2021/06/29	131	178.70	113.1	176.92	179.50	17.9	463,620	0.00%	大買/大賣/
2021/06/28	32.2	172.87	59.2	174.25	176.00	-27	466,807	-0.01%
2021/06/25	72	157.28	69.4	158.33	160.00	2.6	467,678	0.00%
2021/06/24	95.1	147.19	131.1	147.85	152.00	-36	469,148	-0.01%	大賣/
2021/06/23	135.5	142.65	67.1	143.12	138.50	68.4	470,103	0.01%	大買/
2021/06/22	68.4	156.96	121	156.82	153.50	-52.7	472,134	-0.01%	大賣/
2021/06/21	131	148.03	85	147.22	152.00	46	474,523	0.01%	大買/
2021/06/18	104.2	139.98	117	139.77	140.00	-12.8	481,844	0.00%	大買/大賣/
2021/06/17	427.2	133.24	240.1	132.76	136.50	187.2	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	779.3	140.88	545.5	140.56	133.50	233.8	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	314.1	129.84	240.1	133.21	136.00	74	469,049	0.02%	大買/大賣/
2021/06/11	160.1	118.69	309.9	120.10	124.00	-149.9	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	257	112.64	176	113.26	113.50	81	455,798	0.02%	大買/大賣/
2021/06/09	239	117.61	194	117.89	116.00	45	452,231	0.01%	大買/大賣/
2021/06/08	124	113.98	124.2	114.28	115.50	-0.2	447,647	0.00%	大買/大賣/
2021/06/07	321.4	112.70	334.1	111.73	110.50	-12.7	445,887	0.00%	大買/大賣/
2021/06/04	287.2	119.24	216.5	118.34	116.50	70.7	437,397	0.02%	大買/大賣/
2021/06/03	132	115.99	241.4	116.38	119.00	-109.4	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	356.7	111.85	352	113.66	110.50	4.7	425,638	0.00%	大買/大賣/
2021/06/01	273	101.70	354.3	103.47	108.00	-81.3	416,036	-0.02%	大買/大賣/
2021/05/31	345.5	101.27	329.7	100.49	98.60	15.8	408,878	0.00%	大買/大賣/
2021/05/28	342	90.49	493.3	92.94	96.40	-151.3	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	322.4	87.88	316	87.96	87.70	6.4	393,426	0.00%	大買/大賣/
2021/05/26	233.3	84.24	272.6	84.54	85.60	-39.3	387,304	-0.01%	大買/大賣/
2021/05/25	316	84.84	287.9	83.07	82.40	28.2	379,915	0.01%	大買/大賣/
2021/05/24	561	87.75	401	87.67	86.40	160	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	404	82.09	486.2	82.12	84.70	-82.2	366,431	-0.02%	大買/大賣/
2021/05/20	620.3	78.61	401.2	78.76	77.00	219.1	363,426	0.06%	大買/大賣/鉅額交易
2021/05/19	181.1	74.47	142.1	75.43	76.30	39	353,990	0.01%	大買/大賣/
2021/05/18	97.1	67.10	223	69.20	69.40	-125.9	354,300	-0.04%	大賣/鉅額交易
2021/05/17	110.6	66.12	203.7	66.38	63.10	-93.1	355,083	-0.03%	大買/大賣/
2021/05/14	227.2	73.13	335	73.39	70.10	-107.8	348,929	-0.03%	大買/大賣/鉅額交易
2021/05/13	230.3	78.70	142.5	78.37	77.50	87.8	341,630	0.03%	大買/大賣/
2021/05/12	270.6	89.80	157.4	89.33	86.10	113.2	339,909	0.03%	大買/大賣/鉅額交易
2021/05/11	410	95.37	254	95.28	95.60	156	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	261	91.86	260.6	91.72	93.50	0.4	328,422	0.00%	大買/大賣/
2021/05/07	125.1	83.16	194.1	83.55	85.00	-69	325,581	-0.02%	大買/大賣/
2021/05/06	248	82.17	148.3	82.27	81.10	99.7	323,968	0.03%	大買/大賣/
2021/05/05	182	79.55	185.1	79.72	79.90	-3.1	320,740	0.00%	大買/大賣/
2021/05/04	457	81.99	269	81.99	78.00	188	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	253.9	84.63	314.1	85.03	86.60	-60.2	313,206	-0.02%	大買/大賣/
2021/04/29	79	76.11	144.1	77.11	79.00	-65.1	311,289	-0.02%	大賣/
2021/04/28	161.2	78.64	185.1	78.82	76.80	-23.9	313,044	-0.01%	大買/大賣/
2021/04/27	396.5	78.79	290	78.96	77.50	106.5	314,226	0.03%	大買/大賣/鉅額交易
2021/04/26	181.2	74.09	283	75.05	76.80	-101.8	312,603	-0.03%	大買/大賣/鉅額交易
2021/04/23	250.1	71.60	307.8	71.15	69.90	-57.7	315,745	-0.02%	大買/大賣/
2021/04/22	414.2	78.40	327.2	77.97	72.90	87	315,593	0.03%	大買/大賣/
2021/04/21	178.1	72.87	238.1	74.00	75.90	-60	308,666	-0.02%	大買/大賣/
2021/04/20	152.1	68.10	148	68.55	69.00	4	309,304	0.00%	大買/大賣/
2021/04/19	286.1	68.00	227	68.28	68.00	59.1	313,097	0.02%	大買/大賣/
2021/04/16	151	60.63	180.3	60.90	63.30	-29.3	312,672	-0.01%	大買/大賣/
2021/04/15	165	59.27	120.2	59.66	59.00	44.8	316,287	0.01%	大買/大賣/
2021/04/14	283.1	58.02	280	58.85	59.90	3.1	324,475	0.00%	大買/大賣/
2021/04/13	232.1	56.23	226	56.80	56.90	6.1	323,391	0.00%	大買/大賣/
2021/04/12	209.1	53.49	291	54.70	55.00	-81.9	325,158	-0.03%	大買/大賣/
2021/04/09	218	50.76	180	50.30	50.00	38	327,887	0.01%	大買/大賣/
2021/04/08	141	51.54	119.5	51.81	52.30	21.6	328,861	0.01%	大買/大賣/
2021/04/07	121.1	49.85	231	49.86	50.50	-109.9	330,502	-0.03%	大買/大賣/鉅額交易
2021/04/06	267	48.62	367.1	48.46	49.50	-100.1	339,217	-0.03%	大買/大賣/
2021/04/01	260.1	47.58	200.6	47.61	47.90	59.5	334,420	0.02%	大買/大賣/
2021/03/31	279.1	45.43	189.3	45.79	45.50	89.8	335,169	0.03%	大買/大賣/
2021/03/30	104	44.20	78	44.10	43.80	26	332,613	0.01%	大買/
2021/03/29	101.1	43.79	166	43.89	43.80	-64.9	334,642	-0.02%	大買/大賣/
2021/03/26	72	42.83	61	42.91	43.05	11	338,151	0.00%
2021/03/25	93.2	42.46	38	42.52	41.70	55.2	342,399	0.02%
2021/03/24	68.7	43.16	62	43.19	43.70	6.7	344,151	0.00%
2021/03/23	251	44.84	218.4	44.18	42.75	32.6	341,620	0.01%	大買/大賣/
2021/03/22	186	45.17	231.5	45.19	45.85	-45.5	335,637	-0.01%	大買/大賣/
2021/03/19	82	41.90	128.4	42.04	41.70	-46.4	335,053	-0.01%	大賣/
2021/03/18	72	40.69	105	40.96	41.65	-33	336,025	-0.01%	大賣/
2021/03/17	65	40.05	26	40.15	40.10	39	338,081	0.01%
2021/03/16	46	39.90	80	39.71	39.60	-34	340,095	-0.01%
2021/03/15	36.1	39.48	129	39.64	40.00	-92.9	343,638	-0.03%	大賣/
2021/03/12	9	38.84	71.1	38.98	38.80	-62.1	346,068	-0.02%
2021/03/11	62.5	39.00	67	38.59	38.15	-4.5	345,247	0.00%
2021/03/10	24	38.39	23.2	38.32	38.05	0.8	343,580	0.00%
2021/03/09	59	38.23	28.1	37.90	38.40	30.9	342,793	0.01%
2021/03/08	39	37.88	27	37.79	37.35	12	342,626	0.00%
2021/03/05	28	37.46	21	37.35	37.30	7	343,254	0.00%
2021/03/04	47	37.43	30	37.53	37.30	17	344,270	0.00%
2021/03/03	34	37.34	93	37.27	38.05	-59	345,435	-0.02%
2021/03/02	144	38.09	123	37.45	36.50	21	347,418	0.01%	大買/大賣/
2021/02/26	48	36.96	85	37.66	37.95	-37	346,878	-0.01%
2021/02/25	24	37.65	233	37.69	37.65	-209	346,065	-0.06%	大賣/鉅額交易
2021/02/24	175	37.59	80.2	37.25	36.75	94.8	346,653	0.03%	大買/
2021/02/23	106	38.81	110	39.35	38.35	-4	345,278	0.00%	大買/大賣/
2021/02/22	163	39.25	168	39.20	39.40	-5	343,575	0.00%	大買/大賣/
2021/02/19	79	37.14	142	37.06	36.85	-63	341,444	-0.02%	大賣/
2021/02/18	183	37.75	100	37.83	37.45	83	340,564	0.02%	大買/
2021/02/17	130	35.30	200	35.67	36.70	-70	334,836	-0.02%	大買/大賣/
2021/02/05	42	33.95	47	33.72	33.70	-5	333,779	0.00%
2021/02/04	54	33.71	99	33.80	33.95	-45	333,977	-0.01%
2021/02/03	287	34.44	253.5	34.14	33.55	33.5	335,365	0.01%	大買/大賣/
2021/02/02	250	33.67	113	33.45	34.10	137	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	47	31.04	70	31.12	31.20	-23	332,819	-0.01%
2021/01/29	100	32.02	37	31.62	31.20	63	331,287	0.02%
2021/01/28	83.5	32.72	115	32.83	33.20	-31.5	329,188	-0.01%	大賣/
2021/01/27	136	33.29	69	32.72	32.45	67	326,737	0.02%	大買/
2021/01/26	115	34.16	69	34.02	33.65	46	324,290	0.01%	大買/
2021/01/25	92	35.96	112	35.94	35.35	-20	321,731	-0.01%	大賣/
2021/01/22	103	33.71	208	33.84	35.00	-105	317,020	-0.03%	大買/大賣/鉅額交易
2021/01/21	192	32.24	239	32.10	32.10	-47	311,919	-0.02%	大買/大賣/
2021/01/20	192.1	31.12	219	31.20	30.45	-26.9	307,578	-0.01%	大買/大賣/
2021/01/19	202.2	33.92	120	33.39	32.00	82.2	301,961	0.03%	大買/大賣/
2021/01/18	179.5	32.99	186.2	33.09	34.00	-6.7	298,582	0.00%	大買/大賣/
2021/01/15	319	35.11	133	35.08	34.25	186	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	167	38.59	115	38.54	38.05	52	282,872	0.02%	大買/大賣/
2021/01/13	232.3	38.26	186	37.92	37.45	46.3	277,868	0.02%	大買/大賣/
2021/01/12	250	40.03	125	40.40	38.55	125	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	224	41.99	231.1	42.09	42.65	-7.1	263,335	0.00%	大買/大賣/
2021/01/08	290.5	39.37	338.3	39.66	40.30	-47.8	258,827	-0.02%	大買/大賣/
2021/01/07	386	40.03	327	40.69	38.45	59	251,081	0.02%	大買/大賣/
2021/01/06	321.9	44.48	270	44.05	42.55	51.9	239,427	0.02%	大買/大賣/
2021/01/05	293.5	44.66	297.1	44.34	45.50	-3.6	232,855	0.00%	大買/大賣/
2021/01/04	371	43.74	332	43.61	44.75	39	225,311	0.02%	大買/大賣/
2020/12/31	198	39.30	218	39.38	40.70	-20	217,707	-0.01%	大買/大賣/
2020/12/30	125.2	37.83	215	37.88	38.20	-89.8	211,301	-0.04%	大買/大賣/
2020/12/29	419.5	38.62	193	38.45	38.35	226.5	206,347	0.11%	大買/大賣/鉅額交易
2020/12/28	35	35.88	271.5	36.02	36.75	-236.5	193,655	-0.12%	大賣/鉅額交易
2020/12/25	207	33.11	166	33.14	33.45	41	191,484	0.02%	大買/大賣/
2020/12/24	196	31.51	168	31.04	31.00	28	186,562	0.02%	大買/大賣/
2020/12/23	190	30.06	312.1	30.37	30.70	-122.1	184,624	-0.07%	大買/大賣/鉅額交易
2020/12/22	271	31.51	226	31.55	30.20	45	182,936	0.02%	大買/大賣/
2020/12/21	247.1	32.62	140.1	32.47	32.55	107	178,077	0.06%	大買/大賣/鉅額交易
2020/12/18	70	30.82	146	30.66	30.60	-76	174,642	-0.04%	大賣/
2020/12/17	70	29.59	47	29.40	29.50	23	169,195	0.01%
2020/12/16	86	29.32	113.1	29.49	29.65	-27.1	168,328	-0.02%	大賣/
2020/12/15	167.3	29.62	83.5	29.42	28.65	83.8	165,748	0.05%	大買/
2020/12/14	138.5	28.54	102	28.79	29.45	36.5	161,575	0.02%	大買/大賣/
2020/12/11	118.7	27.65	126	27.80	27.15	-7.3	159,719	0.00%	大買/大賣/
2020/12/10	323	28.74	182	28.66	28.90	141	156,348	0.09%	大買/大賣/鉅額交易
2020/12/09	215	28.20	177	28.20	28.50	38	157,119	0.02%	大買/大賣/
2020/12/08	163	25.96	207	26.06	26.65	-44	154,716	-0.03%	大買/大賣/
2020/12/07	38	24.31	25	24.19	24.25	13	149,613	0.01%
2020/12/04	54	24.42	144.3	24.33	24.20	-90.3	148,675	-0.06%	大賣/
2020/12/03	39	24.86	94.5	24.78	24.75	-55.5	148,725	-0.04%
2020/12/02	111	24.73	39	24.78	24.65	72	150,359	0.05%	大買/
2020/12/01	105	24.31	96	23.96	24.30	9	149,880	0.01%	大買/
2020/11/30	70	25.13	84	24.96	24.70	-14	148,944	-0.01%
2020/11/27	120.3	24.91	150	24.77	25.10	-29.7	147,374	-0.02%	大買/大賣/
2020/11/26	207	24.54	69	24.55	24.65	138	146,402	0.09%	大買/鉅額交易
2020/11/25	80	23.87	117	23.95	23.85	-37	145,358	-0.03%	大賣/
2020/11/24	151	23.54	95.5	23.34	23.15	55.5	142,622	0.04%	大買/
2020/11/23	64	23.14	51.7	23.21	23.45	12.3	141,379	0.01%
2020/11/20	104	22.30	127	22.20	22.55	-23	141,017	-0.02%	大買/大賣/
2020/11/19	82	22.11	47	21.98	21.95	35	142,743	0.02%
2020/11/18	80	21.83	220.6	22.04	22.50	-140.6	140,647	-0.10%	大賣/鉅額交易
2020/11/17	44	20.87	40	20.92	21.10	4	137,819	0.00%
2020/11/16	119	20.39	70	20.42	20.50	49	138,620	0.04%	大買/
2020/11/13	49	19.97	42.2	20.25	20.10	6.8	139,438	0.00%
2020/11/12	31	19.56	29	19.68	19.50	2	138,375	0.00%
2020/11/11	53.3	19.85	26	20.08	20.20	27.3	138,779	0.02%
2020/11/10	99	20.55	56	20.20	19.95	43	137,101	0.03%
2020/11/09	105.8	21.41	59	21.44	21.70	46.8	131,851	0.04%	大買/
2020/11/06	5	20.09	87.1	20.07	20.35	-82.1	128,364	-0.06%
2020/11/05	10	19.89	23	19.88	19.80	-13	127,834	-0.01%
2020/11/04	15	19.69	50	19.52	19.80	-35	126,762	-0.03%
2020/11/03	37	19.28	46.1	19.24	19.25	-9.1	125,533	-0.01%
2020/11/02	31	19.32	44	19.39	19.20	-13	124,190	-0.01%
2020/10/30	20	18.90	28	18.90	18.90	-8	121,735	-0.01%
2020/10/29	62	18.63	17	18.65	18.95	45	119,885	0.04%
2020/10/28	75	19.03	69	19.12	18.80	6	117,910	0.01%
2020/10/27	38	19.58	155.2	19.83	19.65	-117.2	115,403	-0.10%	大賣/鉅額交易
2020/10/26	44	19.60	312.8	19.80	19.80	-268.7	113,934	-0.24%	大賣/鉅額交易
2020/10/23	13	18.60	31.2	18.53	18.60	-18.2	109,416	-0.02%
2020/10/22	10	17.73	22	17.79	17.90	-12	106,951	-0.01%
2020/10/21	4	17.95	23	18.03	17.85	-19	106,336	-0.02%
2020/10/20	39	17.81	19	17.90	17.95	20	105,733	0.02%
2020/10/19	42	17.83	16	17.79	17.85	26	104,644	0.02%
2020/10/16	34	17.68	26.7	17.76	17.65	7.3	103,316	0.01%
2020/10/15	7	17.41	23	17.43	17.50	-16	101,167	-0.02%
2020/10/14	5	17.00	47	17.02	17.15	-42	99,905	-0.04%
2020/10/13	42	16.83	60	16.89	17.00	-18	98,781	-0.02%
2020/10/12	1	16.15	50	16.45	16.30	-49	96,201	-0.05%
2020/10/08	0	0.00	46	16.59	16.65	-46	95,101	-0.05%
2020/10/07	1	16.65	14	16.65	16.65	-13	94,341	-0.01%
2020/10/06	2	16.30	16	16.35	16.45	-14	93,537	-0.01%
2020/10/05	15	16.29	47	16.37	16.45	-32	92,554	-0.03%
2020/09/30	21	15.99	35	15.89	15.85	-14	90,775	-0.02%
2020/09/29	46	15.69	44	15.66	15.45	2	89,783	0.00%
2020/09/28	12	15.29	98	15.45	15.55	-86	88,723	-0.10%
2020/09/25	54	15.23	44	15.21	15.40	10	88,039	0.01%
2020/09/24	78	15.09	27	14.96	14.80	51	85,793	0.06%
2020/09/23	142	15.20	129	15.10	15.20	13	83,579	0.02%	大買/大賣/
2020/09/22	116	15.90	101	15.80	15.80	15	79,654	0.02%	大買/大賣/
2020/09/21	70	15.96	45	15.82	15.80	25	78,597	0.03%
2020/09/18	136	16.19	7	16.04	16.05	129	77,335	0.17%	大買/鉅額交易
2020/09/17	106	16.07	59	16.34	16.10	47	76,254	0.06%	大買/
2020/09/16	100	15.90	43	16.16	16.10	57	74,588	0.08%
2020/09/15	44	16.72	47	16.79	16.90	-3	71,108	0.00%
2020/09/14	152	17.22	33	17.31	16.50	119	69,318	0.17%	大買/鉅額交易
2020/09/11	168	19.14	47	18.76	17.70	121	64,199	0.19%	大買/鉅額交易
2020/09/10	3	19.00	20	19.15	19.05	-17	60,379	-0.03%
2020/09/09	59	18.83	31.4	18.89	19.00	27.6	59,235	0.05%
2020/09/08	31	18.65	107	18.67	18.70	-76	57,847	-0.13%	大賣/
2020/09/07	43	19.12	69	19.20	18.80	-26	55,986	-0.05%
2020/09/04	17	18.18	40.5	18.23	18.80	-23.5	52,869	-0.04%
2020/09/03	12	17.99	6.1	17.90	18.20	5.9	51,321	0.01%
2020/09/02	13	17.37	31.1	17.46	17.60	-18.1	49,450	-0.04%
2020/09/01	34	17.05	32	17.28	17.20	2	48,390	0.00%
2020/08/31	19	17.31	15.5	17.33	17.40	3.5	46,838	0.01%
2020/08/28	40	16.35	44	16.38	16.35	-4	43,576	-0.01%
2020/08/27	18	16.41	13.3	16.26	16.25	4.7	42,409	0.01%
2020/08/26	39	16.44	12.9	16.33	16.45	26.1	41,223	0.06%
2020/08/25	66	16.07	46.2	15.96	16.30	19.8	39,046	0.05%
2020/08/24	4	15.23	7	15.21	15.20	-3	34,943	-0.01%
2020/08/21	15	15.26	5	15.22	15.20	10	34,183	0.03%
2020/08/20	51	14.98	54	15.32	15.00	-3	32,488	-0.01%
2020/08/19	41	15.51	30	15.52	15.40	11	29,075	0.04%
2020/08/18	54	15.13	86	15.21	15.20	-32	26,709	-0.12%
2020/08/17	76	14.80	53	14.42	14.90	23	23,874	0.10%
2020/08/14	0	0.00	99	13.49	13.55	-99	21,723	-0.46%
2020/08/13	2	12.20	0	0.00	12.35	2	19,151	0.01%
2020/08/12	2	12.15	0	0.00	12.20	2	18,795	0.01%
2020/08/11	22	12.71	28	12.48	12.45	-6	18,327	-0.03%
2020/08/10	23	12.30	25	12.20	12.50	-2	16,859	-0.01%
2020/08/07	3	11.35	0	0.00	11.40	3	15,756	0.02%
2020/08/06	0	0.00	110	11.19	11.15	-110	15,304	-0.72%	大賣/鉅額交易
2020/08/05	110	11.05	0	0.00	11.05	110	15,222	0.72%	大買/鉅額交易
2020/08/04	0	0.00	2	11.10	11.10	-2	15,317	-0.01%
2020/07/31	2.1	11.19	0	0.00	11.00	2.1	15,225	0.01%
2020/07/30	10	11.10	9	11.02	11.05	1	15,056	0.01%
2020/07/28	0	0.00	8	10.73	10.70	-8	15,109	-0.05%
2020/07/23	0	0.00	1	10.80	10.85	-1	16,104	-0.01%
2020/07/20	0	0.00	40	10.85	10.80	-40	16,096	-0.25%
2020/07/17	0.1	10.85	3	10.92	10.85	-2.9	16,106	-0.02%
2020/07/16	0	0.00	13	10.99	11.05	-13	16,385	-0.08%
2020/07/15	3	10.80	0	0.00	10.85	3	16,399	0.02%
2020/07/10	1	10.85	0	0.00	10.75	1	16,836	0.01%
2020/07/08	1	11.20	0	0.00	11.15	1	16,764	0.01%
2020/07/07	0	0.00	5	11.16	11.25	-5	16,658	-0.03%
2020/07/06	0	0.00	0.1	11.15	11.15	-0.1	16,800	0.00%
2020/07/03	2	11.10	0	0.00	11.15	2	16,619	0.01%
2020/07/02	0	0.00	4	10.95	10.80	-4	16,356	-0.02%
2020/06/30	0	0.00	2	10.75	10.75	-2	16,528	-0.01%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	12	10.79	0	0.00	10.75	12	16,764	0.07%
2020/06/19	8	10.88	0	0.00	10.80	8	16,841	0.05%
2020/06/18	3	11.00	1	11.15	11.00	2	16,660	0.01%
2020/06/17	4	11.13	0.2	11.20	11.25	3.8	16,616	0.02%
2020/06/16	0	0.00	10	11.00	11.25	-10	16,725	-0.06%
2020/06/15	0	0.00	1	10.75	10.75	-1	16,923	-0.01%
2020/06/12	31	10.75	0.4	11.00	10.85	30.6	17,087	0.18%
2020/06/11	12	11.12	60	11.08	10.95	-48	17,309	-0.28%
2020/06/09	10	11.30	1	11.40	11.30	9	17,670	0.05%
2020/06/08	5	11.55	1	11.45	11.35	4	17,874	0.02%
2020/06/03	0	0.00	10	11.25	11.30	-10	17,902	-0.06%
2020/06/02	10	11.30	0	0.00	11.25	10	17,855	0.06%
2020/05/29	2	11.00	20	11.00	10.90	-18	17,956	-0.10%
2020/05/28	0	0.00	11	11.07	10.90	-11	17,750	-0.06%
2020/05/27	0	0.00	2	10.90	10.85	-2	17,467	-0.01%
2020/05/25	2	10.75	0	0.00	10.75	2	17,480	0.01%
2020/05/21	13	11.04	1	10.95	11.00	12	17,444	0.07%
2020/05/20	0	0.00	9	10.79	10.75	-9	16,708	-0.05%
2020/05/19	13	10.77	0	0.00	10.70	13	16,592	0.08%
2020/05/18	3	10.70	7	10.58	10.70	-4	16,605	-0.02%
2020/05/15	0	0.00	11	10.40	10.45	-11	16,581	-0.07%
2020/05/13	40	10.58	7	10.54	10.60	33	16,592	0.20%
2020/05/12	1	10.50	0	0.00	10.50	1	16,654	0.01%
2020/05/11	22	10.84	0	0.00	10.75	22	16,641	0.13%
2020/05/08	5	10.60	1	10.55	10.55	4	16,543	0.02%
2020/05/07	10	10.60	0	0.00	10.60	10	16,552	0.06%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/05/05	4	10.68	1	10.60	10.65	3	16,636	0.02%
2020/05/04	6	10.72	1	10.75	10.75	5	16,637	0.03%
2020/04/30	23	11.03	6	11.03	11.10	17	16,615	0.10%
2020/04/29	16	10.77	0	0.00	10.70	16	16,169	0.10%
2020/04/28	5	10.49	0	0.00	10.55	5	15,964	0.03%
2020/04/27	0.1	10.20	10	10.25	10.20	-9.9	16,250	-0.06%
2020/04/23	0.4	10.05	1	10.00	10.05	-0.6	16,292	0.00%
2020/04/22	15	9.72	1	9.71	9.88	14	16,290	0.09%
2020/04/21	17	10.04	1	9.94	9.88	16	16,366	0.10%
2020/04/20	0	0.00	1	10.15	10.10	-1	16,196	-0.01%
2020/04/17	1	10.50	1	10.45	10.25	0	16,085	0.00%
2020/04/16	1	10.20	0	0.00	10.30	1	16,326	0.01%
2020/04/14	1	10.15	0	0.00	10.15	1	15,993	0.01%
2020/04/13	1.2	10.15	1	10.25	10.05	0.2	15,991	0.00%
2020/04/09	0	0.00	51	10.07	10.25	-51	16,548	-0.31%
2020/04/08	1	9.58	0	0.00	9.66	1	16,231	0.01%
2020/04/07	0	0.00	1	9.25	9.26	-1	16,073	-0.01%
2020/03/31	2	9.20	0	0.00	9.25	2	15,718	0.01%
2020/03/27	11	9.61	0	0.00	9.40	11	15,373	0.07%
2020/03/26	5	9.56	9	9.63	9.67	-4	15,138	-0.03%
2020/03/25	9	9.72	1	9.67	9.68	8	15,140	0.05%
2020/03/20	4	9.62	0	0.00	9.60	4	14,994	0.03%
2020/03/18	2	9.56	1	9.51	9.50	1	14,626	0.01%
2020/03/17	0	0.00	5	9.41	9.42	-5	14,397	-0.03%
2020/03/16	60	10.04	0	0.00	9.86	60	14,019	0.43%
2020/03/12	1	11.10	0.6	11.10	11.10	0.4	13,317	0.00%
2020/03/11	0	0.00	20	11.65	11.55	-20	13,052	-0.15%
2020/03/10	0	0.00	21	11.54	11.70	-21	13,299	-0.16%
2020/03/04	0	0.00	11	11.45	11.55	-11	12,447	-0.09%
2020/03/03	0	0.00	0.2	11.45	11.40	-0.2	12,316	0.00%
2020/02/19	0	0.00	1	12.00	11.95	-1	12,545	-0.01%
2020/02/18	1	11.80	1	11.70	11.80	0	12,318	0.00%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/13	5	11.85	0	0.00	11.90	5	12,232	0.04%
2020/02/12	5	11.80	0	0.00	11.80	5	12,237	0.04%
2020/02/10	7	11.55	0	0.00	11.50	7	12,262	0.06%
2020/02/04	1	11.60	0	0.00	11.60	1	13,085	0.01%
2020/01/31	0	0.00	1	11.65	11.75	-1	13,329	-0.01%
2020/01/30	1	12.10	0	0.00	11.80	1	13,347	0.01%
2020/01/17	0	0.00	7	13.00	13.00	-7	13,144	-0.05%
2020/01/16	0.3	13.00	0	0.00	13.00	0.3	13,165	0.00%
2020/01/14	0	0.00	5	13.20	13.20	-5	13,241	-0.04%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	17	13.03	13.15	-17	13,087	-0.13%
2020/01/09	0	0.00	10	12.90	12.85	-10	12,620	-0.08%
2020/01/08	5	12.65	0	0.00	12.60	5	12,602	0.04%
2020/01/07	0	0.00	2	13.00	12.90	-2	12,458	-0.02%
2020/01/06	0	0.00	1	13.10	13.00	-1	12,401	-0.01%
2020/01/03	0	0.00	11.9	12.99	13.00	-11.9	12,096	-0.10%
2020/01/02	0	0.00	14	12.70	12.70	-14	11,649	-0.12%
2019/12/30	0	0.00	2	12.55	12.50	-2	11,447	-0.02%
2019/12/27	0	0.00	4.2	12.50	12.50	-4.2	11,556	-0.04%
2019/12/26	0	0.00	10	12.45	12.50	-10	11,694	-0.09%
2019/12/25	0	0.00	1	12.50	12.55	-1	11,797	-0.01%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/18	0	0.00	2	12.65	12.65	-2	11,984	-0.02%
2019/12/17	0	0.00	6.2	12.40	12.50	-6.2	11,735	-0.05%
2019/12/16	0	0.00	6.3	12.41	12.45	-6.3	11,701	-0.05%
2019/12/13	20	12.30	2	12.35	12.40	18	11,696	0.15%
2019/12/12	0	0.00	5	12.20	12.25	-5	11,533	-0.04%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/10	0	0.00	0.4	12.30	12.25	-0.4	11,682	0.00%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	0	0.00	60.1	12.34	12.35	-60.1	11,600	-0.52%
2019/11/29	5	12.55	0	0.00	12.40	5	11,292	0.04%
2019/11/28	5	12.55	0	0.00	12.55	5	11,148	0.04%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/22	10	12.50	0	0.00	12.40	10	10,857	0.09%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/13	2	12.55	5.3	12.50	12.60	-3.3	10,919	-0.03%
2019/11/12	1	12.65	1.1	12.79	12.65	-0.1	11,077	0.00%
2019/11/06	6	12.66	1	12.70	12.80	5	11,286	0.04%
2019/11/04	1	12.70	0	0.00	12.80	1	10,738	0.01%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	1	12.50	20	12.55	12.50	-19	11,116	-0.17%
2019/10/29	11	12.75	0	0.00	12.70	11	10,954	0.10%
2019/10/28	6	13.13	3	13.05	13.05	3	11,109	0.03%
2019/10/25	3.5	13.26	0	0.00	13.20	3.5	11,122	0.03%
2019/10/23	1	13.20	10	13.30	13.20	-9	11,233	-0.08%
2019/10/16	23	13.05	11	13.00	13.00	12	12,308	0.10%
2019/10/09	0.7	12.60	26	12.70	12.70	-25.3	12,238	-0.21%
2019/10/04	0	0.00	10	12.75	12.75	-10	12,291	-0.08%
2019/09/23	0	0.00	2	13.15	13.15	-2	13,010	-0.02%
2019/09/17	0	0.00	3	13.05	13.05	-3	13,234	-0.02%
2019/09/12	5	13.30	0	0.00	13.30	5	13,412	0.04%
2019/09/10	10	13.13	0	0.00	13.15	10	13,246	0.08%
2019/09/09	0	0.00	1	13.15	13.20	-1	13,185	-0.01%
2019/09/04	8	12.90	0	0.00	12.90	8	12,923	0.06%
2019/09/03	1	12.85	0	0.00	12.85	1	12,870	0.01%
2019/08/30	0	0.00	10	12.75	12.85	-10	12,900	-0.08%
2019/08/22	0	0.00	1	12.75	12.70	-1	12,850	-0.01%
2019/08/20	1	12.50	0	12.50	12.50	1	12,885	0.01%
2019/08/19	11	12.45	0	0.00	12.45	11	12,849	0.09%
2019/08/16	15	12.48	0	0.00	12.65	15	12,780	0.12%
2019/08/15	20	12.63	0	0.00	12.65	20	12,550	0.16%
2019/08/14	20	13.15	40	12.85	12.90	-20	12,447	-0.16%
2019/08/07	50	13.41	0	0.00	13.35	50	12,144	0.41%
2019/08/06	15	13.05	0	0.00	13.25	15	12,195	0.12%
2019/08/02	0	0.00	35	13.65	13.40	-35	12,013	-0.29%
2019/07/31	7	14.22	0	0.00	14.40	7	11,636	0.06%
2019/07/30	1	14.55	3	14.33	14.25	-2	11,591	-0.02%
2019/07/29	5	14.10	0	0.00	14.20	5	11,589	0.04%
2019/07/26	2	13.90	0	0.00	14.00	2	11,462	0.02%
2019/07/25	5	14.10	5	14.15	14.10	0	11,566	0.00%
2019/07/24	5	13.85	0	0.00	13.75	5	11,420	0.04%
2019/07/23	11	13.98	1	14.20	14.00	10	11,295	0.09%
2019/07/22	1	14.05	29	13.96	14.15	-28	11,146	-0.25%
2019/07/19	1	13.65	1	13.60	13.65	0	10,570	0.00%
2019/07/17	0	0.00	3	13.40	13.35	-3	10,617	-0.03%
2019/07/16	10	13.40	0	0.00	13.45	10	11,011	0.09%
2019/07/12	20	13.35	0	0.00	13.25	20	11,481	0.17%
2019/07/11	0	0.00	2	13.53	13.40	-2	11,655	-0.02%
2019/07/09	1	13.30	0	0.00	13.40	1	12,327	0.01%
2019/07/05	0	0.00	2	13.43	13.55	-2	12,131	-0.02%
2019/07/04	1	13.45	28	13.55	13.50	-27	11,989	-0.23%
2019/07/03	0	0.00	2	13.35	13.40	-2	11,851	-0.02%
2019/07/02	1	13.20	78	13.30	13.30	-77	11,767	-0.65%
2019/07/01	2	12.98	14	13.02	13.10	-12	11,539	-0.10%
2019/06/28	0	0.00	1	12.65	12.45	-1	11,211	-0.01%
2019/06/27	0.8	12.60	12	12.71	12.65	-11.2	11,223	-0.10%
2019/06/25	2	12.50	0	0.00	12.50	2	11,164	0.02%
2019/06/24	0	0.00	2	12.45	12.50	-2	11,265	-0.02%
2019/06/21	0	0.00	8.1	12.50	12.45	-8.1	11,358	-0.07%
2019/06/20	1	12.40	11	12.41	12.50	-10	11,438	-0.09%
2019/06/19	5	12.05	0	0.00	12.15	5	11,244	0.04%
2019/06/18	0	0.00	2	12.00	12.00	-2	11,207	-0.02%
2019/06/17	10	12.00	0	0.00	11.95	10	11,266	0.09%
2019/06/14	4	12.09	0	0.00	12.05	4	11,264	0.04%
2019/06/13	10	12.10	0	0.00	12.10	10	11,308	0.09%
2019/06/10	0	0.00	5	12.05	12.05	-5	11,452	-0.04%
2019/06/05	10	12.05	0	0.00	12.00	10	11,442	0.09%
2019/06/04	5	11.95	0	0.00	12.00	5	11,425	0.04%
2019/05/30	2	11.90	0	0.00	11.90	2	11,414	0.02%
2019/05/24	20	12.16	0	0.00	12.10	20	11,993	0.17%
2019/05/23	10	12.00	0	0.00	11.95	10	12,022	0.08%
2019/05/22	30	12.13	0	0.00	12.10	30	12,203	0.25%
2019/05/21	25	12.19	0	0.00	12.25	25	12,274	0.20%
2019/05/20	0	0.00	5	12.15	12.05	-5	12,246	-0.04%
2019/05/16	0	0.00	10	12.15	12.30	-10	12,273	-0.08%
2019/05/15	0	0.00	7	12.45	12.40	-7	12,304	-0.06%
2019/05/13	0	0.00	1	12.65	12.60	-1	12,168	-0.01%
2019/05/10	13	12.60	0	0.00	12.50	13	12,205	0.11%
2019/05/09	11	12.65	0	0.00	12.60	11	12,018	0.09%
2019/05/08	11	12.69	5.9	12.87	12.95	5.1	11,830	0.04%
2019/05/07	0	0.00	1	13.15	13.00	-1	11,647	-0.01%
2019/05/06	11	13.00	4	13.09	13.05	7	11,436	0.06%
2019/05/03	0	0.00	12.1	13.73	13.70	-12.1	10,955	-0.11%
2019/05/02	17	13.68	2	13.70	13.75	15	10,789	0.14%
2019/04/30	0	0.00	9.3	13.48	13.55	-9.3	10,535	-0.09%
2019/04/29	0	0.00	49	13.33	13.40	-49	10,393	-0.47%
2019/04/26	15	13.17	0	0.00	13.30	15	10,284	0.15%
2019/04/25	9	13.35	0	0.00	13.40	9	10,233	0.09%
2019/04/24	0	0.00	13	13.34	13.20	-13	10,129	-0.13%
2019/04/23	22	13.15	5	13.30	13.45	17	10,026	0.17%
2019/04/22	14	13.31	16	13.35	13.30	-2	9,816	-0.02%
2019/04/19	25	12.92	10	12.95	12.95	15	9,401	0.16%
2019/04/18	10	12.55	13	12.73	12.60	-3	8,979	-0.03%
2019/04/16	15	12.72	33	12.65	12.65	-18	8,641	-0.21%
2019/04/15	1	12.55	10	12.60	12.60	-9	8,450	-0.11%
2019/04/11	1	12.20	20.1	12.22	12.20	-19.1	8,020	-0.24%
2019/04/10	0	0.00	15	12.00	12.05	-15	7,931	-0.19%
2019/04/09	0	0.00	2	12.05	12.05	-2	7,981	-0.03%
2019/04/08	4	12.03	3.4	12.04	12.05	0.6	8,021	0.01%
2019/04/03	0	0.00	5	11.97	12.00	-5	7,930	-0.06%
2019/04/02	3	11.90	3	11.95	11.90	0	7,976	0.00%
2019/04/01	3	11.85	17	11.84	11.85	-14	7,937	-0.18%
2019/03/29	10	11.75	0	0.00	11.95	10	7,863	0.13%
2019/03/28	3	11.65	6	11.70	11.70	-3	8,008	-0.04%
2019/03/27	12	11.70	0	0.00	11.70	12	8,052	0.15%
2019/03/26	5	11.82	50	11.80	11.85	-45	8,036	-0.56%
2019/03/25	13	11.97	0	0.00	11.90	13	7,976	0.16%
2019/03/22	0	0.00	7.2	12.21	12.25	-7.2	8,072	-0.09%
2019/03/21	15	12.15	1	12.20	12.15	14	8,141	0.17%
2019/03/20	6	12.20	2	12.15	12.15	4	8,494	0.05%
2019/03/19	0	0.00	2	12.15	12.15	-2	8,523	-0.02%
2019/03/18	1	12.10	1	12.10	12.15	0	8,704	0.00%
2019/03/15	3	12.10	30	12.20	12.20	-27	8,818	-0.31%
2019/03/14	65	12.12	0	0.00	12.05	65	8,766	0.74%
2019/03/13	51	12.20	0	0.00	12.20	51	8,915	0.57%
2019/03/12	0	0.00	9	12.30	12.30	-9	9,116	-0.10%
2019/03/11	23	12.24	0	0.00	12.20	23	9,543	0.24%
2019/03/08	3	12.20	3	12.10	12.15	0	10,064	0.00%
2019/03/07	1	12.20	2	12.15	12.15	-1	11,056	-0.01%
2019/03/06	3	12.25	0	0.00	12.25	3	11,288	0.03%
2019/03/05	2	12.20	1.1	12.29	12.20	0.9	11,745	0.01%
2019/03/04	1	12.35	0	0.00	12.40	1	11,900	0.01%
2019/02/27	10	12.45	0	0.00	12.45	10	11,874	0.08%
2019/02/26	5	12.47	8	12.46	12.50	-3	11,688	-0.03%
2019/02/25	67	12.26	0	0.00	12.25	67	11,552	0.58%
2019/02/22	25	12.12	0	0.00	12.15	25	11,516	0.22%
2019/02/21	14	12.25	18	12.21	12.25	-4	11,478	-0.03%
2019/02/20	0	0.00	5	12.00	12.00	-5	11,234	-0.04%
2019/02/18	32	11.90	0	0.00	11.85	32	11,257	0.28%
2019/02/13	20	11.86	13	11.85	11.85	7	11,295	0.06%
2019/02/12	9	11.90	29	11.90	11.90	-20	11,316	-0.18%
2019/02/11	0	0.00	1	12.00	11.95	-1	11,325	-0.01%
2019/01/30	1	12.00	0	0.00	11.95	1	11,311	0.01%
2019/01/29	0	0.00	2	12.00	12.05	-2	11,310	-0.02%
2019/01/28	0	0.00	652	12.03	12.05	-652	11,411	-5.71%	大賣/鉅額交易
2019/01/25	0	0.00	11	12.10	12.05	-11	11,464	-0.10%
2019/01/24	1	12.00	5	11.95	12.00	-4	11,578	-0.03%
2019/01/23	10	11.90	0	0.00	11.90	10	11,755	0.09%
2019/01/22	0	0.00	0.4	12.05	12.10	-0.4	11,772	0.00%
2019/01/18	0	0.00	10	12.10	12.05	-10	11,933	-0.08%
2019/01/16	1	12.05	0	0.00	12.00	1	12,202	0.01%
2019/01/15	15	12.00	10	12.00	12.10	5	12,229	0.04%
2019/01/14	10	11.90	0	0.00	11.75	10	12,224	0.08%
2019/01/11	10	11.95	12	12.11	11.95	-2	12,302	-0.02%
2019/01/09	3	12.00	4	12.09	12.05	-1	12,471	-0.01%
2019/01/08	0	0.00	10	11.85	11.85	-10	12,407	-0.08%
2019/01/07	10	11.80	30	11.83	11.95	-20	12,443	-0.16%
2019/01/04	4	11.55	0	0.00	11.60	4	12,540	0.03%
2019/01/03	2	11.95	0	0.00	11.85	2	12,761	0.02%
2019/01/02	15	11.93	0	0.00	11.90	15	12,768	0.12%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/27	0	0.00	1	12.10	12.00	-1	12,791	-0.01%
2018/12/26	0	0.00	10	11.85	11.80	-10	12,780	-0.08%
2018/12/25	11	11.85	0	0.00	11.85	11	12,773	0.09%
2018/12/24	10	12.10	0	0.00	12.15	10	12,676	0.08%
2018/12/22	8	12.01	0	0.00	12.05	8	12,700	0.06%
2018/12/21	10	12.05	8	12.00	12.05	2	12,750	0.02%
2018/12/20	5	12.42	0	0.00	12.30	5	12,629	0.04%
2018/12/19	6	12.57	0	0.00	12.55	6	12,524	0.05%
2018/12/18	10	12.59	0	0.00	12.50	10	12,435	0.08%
2018/12/17	38	12.78	20	12.83	12.85	18	12,300	0.15%
2018/12/14	12	12.49	0	0.00	12.50	12	12,009	0.10%
2018/12/13	1	12.40	5	12.22	12.50	-4	12,011	-0.03%
2018/12/12	0	0.00	11	12.09	12.15	-11	11,644	-0.09%
2018/12/11	3.5	12.06	8	12.06	12.05	-4.5	11,561	-0.04%
2018/12/10	6	11.84	0	0.00	11.80	6	11,391	0.05%
2018/12/07	2	12.00	5	12.00	12.00	-3	11,284	-0.03%
2018/12/06	2	11.90	0	0.00	11.90	2	11,273	0.02%
2018/12/05	11	12.20	3	12.17	12.20	8	11,076	0.07%
2018/12/04	13	12.20	7	12.15	12.25	6	10,963	0.05%
2018/12/03	15	11.85	23	11.92	11.95	-8	10,609	-0.08%
2018/11/30	10.5	11.71	20.1	11.85	11.65	-9.6	10,062	-0.10%
2018/11/29	1	12.10	1	12.25	12.00	0	9,059	0.00%
2018/11/28	1	11.95	20	12.13	12.15	-19	8,833	-0.22%
2018/11/27	1	11.55	1	11.70	11.75	0	8,377	0.00%
2018/11/26	0	0.00	1	11.65	11.65	-1	8,199	-0.01%
2018/11/23	5	11.55	0	0.00	11.45	5	8,107	0.06%
2018/11/22	0	0.00	1	11.70	11.60	-1	8,228	-0.01%
2018/11/21	6	11.54	0	0.00	11.70	6	8,322	0.07%
2018/11/20	5	11.60	10	11.65	11.65	-5	8,193	-0.06%
2018/11/19	0	0.00	10	11.65	11.70	-10	8,201	-0.12%
2018/11/16	2	11.65	0	0.00	11.70	2	8,206	0.02%
2018/11/14	1	11.45	1	11.70	11.70	0	8,118	0.00%
2018/11/13	1	11.45	0	0.00	11.40	1	8,000	0.01%
2018/11/08	0	0.00	10	11.38	11.40	-10	8,073	-0.12%
2018/11/07	0	0.00	0.6	11.35	11.30	-0.6	8,044	-0.01%
2018/11/05	10	11.38	0	0.00	11.40	10	8,110	0.12%
2018/11/02	10	11.35	0	0.00	11.35	10	8,002	0.12%
2018/11/01	10	11.25	0	0.00	11.25	10	8,056	0.12%
2018/10/30	0	0.00	14	11.15	11.35	-14	8,099	-0.17%
2018/10/26	20	11.43	30	11.30	11.30	-10	8,110	-0.12%
2018/10/25	0	0.00	21	11.49	11.40	-21	8,166	-0.26%
2018/10/24	0	0.00	7	11.91	11.85	-7	8,005	-0.09%
2018/10/19	9	12.02	0	0.00	12.35	9	7,969	0.11%
2018/10/18	19	12.20	10	12.30	12.15	9	7,878	0.11%
2018/10/15	14	11.70	0	0.00	11.75	14	7,789	0.18%
2018/10/12	15	11.53	0	0.00	11.70	15	7,777	0.19%
2018/10/11	10	11.70	0	0.00	11.55	10	7,688	0.13%
2018/10/09	0	0.00	34	12.55	12.55	-34	7,394	-0.46%
2018/10/08	0	0.00	1	12.50	12.45	-1	7,373	-0.01%
2018/10/05	20	12.45	2	12.75	12.45	18	7,348	0.24%
2018/10/02	1	12.90	0	0.00	12.95	1	7,452	0.01%
2018/10/01	34	12.95	0	0.00	13.05	34	7,518	0.45%
2018/09/25	0	0.00	40	12.78	12.90	-40	7,581	-0.53%
2018/09/19	0	0.00	4	12.70	12.70	-4	8,140	-0.05%
2018/09/14	4	12.30	5	12.30	12.40	-1	8,688	-0.01%
2018/09/13	0	0.00	1	12.35	12.35	-1	8,809	-0.01%
2018/09/10	0	0.00	9	12.40	12.10	-9	9,068	-0.10%
2018/09/07	50	12.51	7	12.52	12.35	43	8,996	0.48%
2018/09/06	10	12.65	0	0.00	12.60	10	8,936	0.11%
2018/09/04	10	12.85	0	0.00	12.90	10	8,931	0.11%
2018/09/03	4	12.90	0	0.00	12.90	4	9,028	0.04%
2018/08/30	0	0.00	2	12.90	12.85	-2	9,112	-0.02%
2018/08/29	0	0.00	8.9	13.01	13.00	-8.9	9,103	-0.10%
2018/08/28	0	0.00	100	13.50	13.55	-100	8,936	-1.12%
2018/08/22	0	0.00	10	13.60	13.65	-10	9,155	-0.11%
2018/08/20	15	13.18	0	0.00	13.10	15	9,333	0.16%
2018/08/17	0	0.00	2	13.20	13.00	-2	9,325	-0.02%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/14	0	0.00	8	13.43	13.50	-8	10,051	-0.08%
2018/08/13	1	13.75	26	13.60	13.45	-25	10,142	-0.25%
2018/08/08	1	14.15	0	0.00	14.15	1	10,192	0.01%
2018/08/06	1	14.35	0	0.00	14.40	1	10,217	0.01%
2018/08/02	0	0.00	0.2	13.85	13.85	-0.2	10,189	0.00%
2018/08/01	0	0.00	24	14.15	14.15	-24	10,196	-0.24%
2018/07/25	0	0.00	3	13.48	13.45	-3	10,353	-0.03%
2018/07/24	1	13.40	0	0.00	13.55	1	10,704	0.01%
2018/07/19	2	13.35	0	0.00	13.45	2	11,111	0.02%
2018/07/18	20	13.33	0	0.00	13.40	20	11,359	0.18%
2018/07/16	0	0.00	0	13.00	13.00	0	11,369	0.00%
2018/07/12	12	13.02	0	0.00	12.90	12	11,588	0.10%
2018/07/06	0	0.00	22	12.90	12.85	-22	11,718	-0.19%
2018/07/04	12	13.15	0	0.00	13.10	12	11,759	0.10%
2018/07/03	0	0.00	10	13.35	13.20	-10	11,842	-0.08%
2018/07/02	10	13.28	0	0.00	13.35	10	11,812	0.08%
2018/06/29	17	12.98	0	0.00	13.00	17	11,668	0.15%
2018/06/26	0	0.00	3	13.70	13.30	-3	11,309	-0.03%
2018/06/25	0	0.00	14	13.85	13.80	-14	11,240	-0.12%
2018/06/22	10	14.10	0	0.00	14.10	10	11,204	0.09%
2018/06/21	50	14.30	0	0.00	14.25	50	11,323	0.44%
2018/06/20	50	14.35	0	0.00	14.35	50	11,437	0.44%
2018/06/19	0	0.00	2	14.70	14.55	-2	11,403	-0.02%
2018/06/15	20	14.75	0	0.00	14.80	20	11,767	0.17%
2018/06/13	1	14.85	0	0.00	14.75	1	12,526	0.01%
2018/06/12	0	0.00	1	14.70	14.75	-1	12,633	-0.01%
2018/06/08	12	14.80	0	0.00	14.80	12	12,606	0.10%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/05	0	0.00	5	14.95	15.00	-5	13,099	-0.04%
2018/06/04	3	14.95	1	14.95	14.95	2	13,119	0.02%
2018/05/31	0	0.00	1	14.70	14.85	-1	13,396	-0.01%
2018/05/30	1	14.90	0	0.00	14.75	1	13,509	0.01%
2018/05/28	1	15.30	10	15.25	15.35	-9	13,735	-0.07%
2018/05/24	11	15.30	0	0.00	15.25	11	13,928	0.08%
2018/05/23	2	15.43	0	0.00	15.25	2	13,882	0.01%
2018/05/22	6.6	15.48	19	15.62	15.40	-12.4	13,950	-0.09%
2018/05/21	0	0.00	18	15.10	15.10	-18	13,550	-0.13%
2018/05/18	4	14.70	7	14.84	14.90	-3	13,621	-0.02%
2018/05/17	5	14.70	10	14.75	14.70	-5	13,812	-0.04%
2018/05/16	2	14.70	11	14.82	14.80	-9	14,026	-0.06%
2018/05/15	11	14.72	7	14.77	14.80	4	14,406	0.03%
2018/05/14	5	14.70	0	0.00	14.65	5	15,200	0.03%
2018/05/11	119	15.04	5	15.10	14.95	114	15,437	0.74%	大買/鉅額交易
2018/05/10	8	14.96	0	0.00	14.95	8	15,718	0.05%
2018/05/09	5	15.00	25	15.25	15.00	-20	15,801	-0.13%
2018/05/08	0	0.00	8	15.08	15.05	-8	15,796	-0.05%
2018/05/07	5	15.00	5	15.15	14.95	0	15,977	0.00%
2018/05/04	6	15.00	5	15.06	15.00	1	15,983	0.01%
2018/05/03	14	15.07	0	0.00	15.00	14	15,982	0.09%
2018/05/02	0	0.00	50	15.15	15.05	-50	16,161	-0.31%
2018/04/30	0	0.00	201	15.05	15.10	-201	16,509	-1.22%	大賣/鉅額交易
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/26	205	14.50	3	14.40	14.20	202	17,170	1.18%	大買/鉅額交易
2018/04/25	1	14.40	0	0.00	14.30	1	17,237	0.01%
2018/04/24	3	14.60	0	0.00	14.55	3	17,631	0.02%
2018/04/20	2	15.00	0	0.00	14.95	2	18,094	0.01%
2018/04/18	50	14.80	0	0.00	14.75	50	18,481	0.27%
2018/04/16	15	15.05	0	0.00	14.90	15	19,295	0.08%
2018/04/13	5	15.05	5	15.15	15.05	0	19,558	0.00%
2018/04/11	1	15.10	3	15.17	15.05	-2	22,728	-0.01%
2018/04/03	2	15.20	0	0.00	15.15	2	28,495	0.01%
2018/04/02	50	15.15	0	0.00	15.20	50	28,675	0.17%
2018/03/31	5	15.15	0	0.00	15.15	5	28,786	0.02%
2018/03/30	33	15.10	0	0.00	15.10	33	29,003	0.11%
2018/03/29	1	15.10	0	0.00	15.05	1	29,102	0.00%
2018/03/28	0	0.00	4	15.15	15.10	-4	29,124	-0.01%
2018/03/27	1	15.25	0	0.00	15.30	1	29,139	0.00%
2018/03/26	6	15.23	10	15.20	15.20	-4	29,356	-0.01%
2018/03/23	11	15.49	10	15.38	15.40	1	29,609	0.00%
2018/03/22	3	15.75	3	16.00	15.75	0	29,682	0.00%
2018/03/21	6	15.85	0	0.00	15.90	6	29,610	0.02%
2018/03/20	0	0.00	58.4	16.13	16.15	-58.4	29,294	-0.20%
2018/03/19	11	16.15	91	16.06	16.20	-80	29,292	-0.27%
2018/03/16	10	15.55	3	15.60	15.60	7	29,043	0.02%
2018/03/14	10	15.60	0	0.00	15.70	10	29,378	0.03%
2018/03/13	50	15.74	1	15.70	15.70	49	29,749	0.16%
2018/03/12	38	15.80	1	15.95	15.85	37	31,022	0.12%
2018/03/09	30	15.45	0	0.00	15.45	30	31,322	0.10%
2018/03/05	0	0.00	40	15.30	15.20	-40	32,372	-0.12%
2018/03/01	10	15.80	0	0.00	15.90	10	32,670	0.03%
2018/02/27	6	15.51	0	0.00	15.45	6	32,580	0.02%
2018/02/26	31	15.55	20	15.55	15.45	11	32,608	0.03%
2018/02/23	5	15.50	0	0.00	15.50	5	32,621	0.02%
2018/02/22	3	15.57	0	0.00	15.60	3	32,912	0.01%
2018/02/09	35	14.55	37	14.79	15.10	-2	32,797	-0.01%
2018/02/08	50	15.40	5	15.50	15.25	45	32,727	0.14%
2018/02/07	0	0.00	11	15.66	15.50	-11	32,820	-0.03%
2018/02/06	19	15.66	9	15.63	15.30	10	33,097	0.03%
2018/02/05	30	16.35	0	0.00	16.45	30	32,631	0.09%
2018/02/02	3	16.90	22	16.95	16.80	-19	32,616	-0.06%
2018/01/31	0	0.00	4	17.11	17.25	-4	32,975	-0.01%
2018/01/29	1	17.35	0	0.00	17.50	1	33,872	0.00%
2018/01/26	1.7	17.25	19	17.29	17.25	-17.3	33,972	-0.05%
2018/01/25	170	17.42	0	0.00	17.40	170	34,056	0.50%	大買/鉅額交易
2018/01/24	44.5	17.38	104	17.57	17.60	-59.5	34,671	-0.17%	大賣/
2018/01/23	0	0.00	18	17.15	17.15	-18	34,505	-0.05%
2018/01/22	10	17.55	255	17.50	17.50	-245	34,772	-0.70%	大賣/鉅額交易
2018/01/19	3	18.08	87.7	18.05	18.05	-84.7	34,455	-0.25%
2018/01/18	111	18.02	0	0.00	18.10	111	34,640	0.32%	大買/鉅額交易
2018/01/17	0	0.00	34	18.00	18.05	-34	34,805	-0.10%
2018/01/16	0	0.00	269.5	17.80	17.80	-269.5	35,518	-0.76%	大賣/鉅額交易
2018/01/15	13	18.12	0	0.00	18.05	13	35,990	0.04%
2018/01/12	5	18.05	83	18.00	18.00	-78	36,139	-0.22%
2018/01/11	6	17.98	3	18.00	17.85	3	35,930	0.01%
2018/01/10	17	17.91	274	17.90	17.75	-257	35,893	-0.72%	大賣/鉅額交易
2018/01/09	111	18.25	145	18.20	18.20	-34	35,609	-0.10%	大買/大賣/
2018/01/08	215	18.44	31	18.40	18.40	184	35,487	0.52%	大買/鉅額交易
2018/01/05	571	18.47	235	18.55	18.70	336	35,212	0.95%	大買/大賣/鉅額交易
2018/01/04	204	17.97	309.5	17.57	18.15	-105.5	32,858	-0.32%	大買/大賣/鉅額交易
2018/01/03	502	18.27	58	18.00	17.70	444	31,810	1.40%	大買/鉅額交易
2018/01/02	104	17.79	19	17.95	17.95	85	29,691	0.29%	大買/