長榮 (2603)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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	8	235.31	2.7	238.22	236.00	5.3	22,455	0.02%
2024/11/21	2	237.75	14.7	239.35	239.00	-12.7	22,260	-0.06%
2024/11/20	20.3	236.64	16.6	239.23	233.50	3.7	21,992	0.02%
2024/11/19	3.2	231.86	26.2	233.44	236.00	-23	21,542	-0.11%
2024/11/18	17.1	225.54	12	224.63	224.50	5.1	21,096	0.02%
2024/11/15	9.4	226.69	34.2	226.93	227.50	-24.8	20,934	-0.12%
2024/11/14	118	220.86	12	221.42	220.00	106	20,504	0.52%	大買/鉅額交易
2024/11/13	4	218.63	2	219.00	219.50	2	20,347	0.01%
2024/11/12	1	219.50	6.4	221.17	220.50	-5.4	20,598	-0.03%
2024/11/11	0.4	218.50	1.3	220.38	220.50	-0.9	20,599	0.00%
2024/11/08	7	218.14	13.3	219.81	218.00	-6.3	20,805	-0.03%
2024/11/07	2.1	211.77	3	214.48	214.50	-1	21,051	0.00%
2024/11/06	1	217.50	2	217.49	217.00	-1	20,919	0.00%
2024/11/05	4	214.75	10.5	214.56	217.50	-6.5	21,084	-0.03%
2024/11/04	8	210.00	0	0.00	210.50	8	21,189	0.04%
2024/11/01	3	210.01	31.5	210.92	213.00	-28.5	21,447	-0.13%
2024/10/30	2	205.00	50.4	206.70	205.50	-48.3	21,150	-0.23%
2024/10/29	11.7	203.04	25	204.50	204.50	-13.3	21,345	-0.06%
2024/10/28	10	206.50	30.2	206.42	206.00	-20.1	21,338	-0.09%
2024/10/25	5	207.20	34.1	207.24	207.50	-29	21,373	-0.14%
2024/10/24	1.1	202.77	3.1	206.33	205.00	-2	21,460	-0.01%
2024/10/23	3	205.00	3.6	205.69	205.50	-0.6	21,356	0.00%
2024/10/22	2.7	203.57	7.2	205.82	206.00	-4.5	21,478	-0.02%
2024/10/21	1.2	202.58	34.9	203.32	204.00	-33.6	21,688	-0.16%
2024/10/18	10.3	196.06	0	196.00	196.50	10.3	21,752	0.05%
2024/10/17	0.1	196.00	12.1	196.12	196.50	-12	21,944	-0.05%
2024/10/16	0.5	189.89	12	187.33	189.50	-11.5	22,538	-0.05%
2024/10/15	5.1	187.50	3.1	189.45	187.50	2	22,562	0.01%
2024/10/14	3	186.01	0	0.00	187.00	3	22,741	0.01%
2024/10/09	26.3	184.86	0	0.00	183.50	26.3	23,083	0.11%
2024/10/08	6.1	188.49	0	0.00	189.00	6.1	23,035	0.03%
2024/10/07	11.1	186.42	4	186.88	188.00	7.1	23,379	0.03%
2024/10/04	33.2	186.65	2	187.28	186.00	31.2	24,023	0.13%
2024/10/01	0	0.00	14	204.61	204.50	-14	23,485	-0.06%
2024/09/30	15.2	204.88	102.2	204.93	201.00	-87	23,584	-0.37%	大賣/
2024/09/27	0.5	210.00	11.3	209.98	212.00	-10.8	23,407	-0.05%
2024/09/26	37.7	209.74	13	209.06	206.00	24.7	23,270	0.11%
2024/09/25	7.2	208.01	6.2	207.71	209.50	1	22,822	0.00%
2024/09/24	11.1	202.09	41.6	202.70	204.00	-30.5	22,341	-0.14%
2024/09/23	0	0.00	21.2	192.33	195.00	-21.2	21,956	-0.10%
2024/09/20	19.3	189.54	0	0.00	189.00	19.3	22,111	0.09%
2024/09/19	10	187.00	41	189.50	190.00	-31	22,249	-0.14%
2024/09/18	4	186.38	17	187.03	187.00	-13	22,309	-0.06%
2024/09/16	14	184.18	37	184.12	184.50	-23	22,539	-0.10%
2024/09/13	0	0.00	13	186.08	186.50	-13	22,699	-0.06%
2024/09/12	6	184.92	2	185.49	184.50	4	23,019	0.02%
2024/09/11	0	181.00	4.1	181.76	182.50	-4.1	23,101	-0.02%
2024/09/10	11.4	179.77	11	177.41	177.50	0.4	23,337	0.00%
2024/09/09	3.2	178.51	4.1	177.98	179.00	-1	23,706	0.00%
2024/09/06	0.2	180.17	0	0.00	180.00	0.2	24,181	0.00%
2024/09/04	1.2	178.32	1.1	177.10	178.50	0.2	27,045	0.00%
2024/09/03	0	0.00	1.5	182.33	182.00	-1.5	27,320	-0.01%
2024/09/02	4.1	183.48	0.2	182.50	182.00	3.9	27,956	0.01%
2024/08/30	0	0.00	2	186.75	188.00	-2	28,508	-0.01%
2024/08/29	1.2	182.50	1	182.50	184.50	0.2	28,746	0.00%
2024/08/28	2	182.52	0	0.00	183.00	2	29,200	0.01%
2024/08/27	5.2	185.52	4	186.25	183.50	1.2	30,196	0.00%
2024/08/26	8	189.13	7.7	190.91	189.00	0.3	30,277	0.00%
2024/08/23	2.3	189.62	5	190.50	189.50	-2.7	30,842	-0.01%
2024/08/22	1.1	187.55	2.6	188.69	189.00	-1.6	31,560	0.00%
2024/08/21	16	186.63	14.2	188.06	187.50	1.8	32,919	0.01%
2024/08/20	2	189.00	5.1	189.21	188.50	-3.1	33,796	-0.01%
2024/08/19	12	186.50	11	186.91	187.00	1	33,939	0.00%
2024/08/16	19	185.84	1.4	185.48	186.00	17.6	34,363	0.05%
2024/08/15	3.2	184.56	18.6	184.80	185.50	-15.4	34,813	-0.04%
2024/08/14	26	181.35	22.1	181.14	181.50	3.9	35,448	0.01%
2024/08/13	14.2	178.24	30.1	178.23	178.50	-15.9	35,831	-0.04%
2024/08/12	1	174.50	16.2	177.39	180.00	-15.2	36,728	-0.04%
2024/08/09	14.5	175.44	8.4	175.33	173.00	6.1	37,588	0.02%
2024/08/08	2.1	172.51	2	172.75	172.50	0.1	39,654	0.00%
2024/08/07	3.2	171.62	15.5	174.08	177.00	-12.2	41,867	-0.03%
2024/08/06	12.5	170.04	11.1	168.23	165.50	1.4	43,387	0.00%
2024/08/05	17.5	160.88	12	161.83	160.50	5.5	43,701	0.01%
2024/08/02	21.1	173.20	5.1	173.24	171.00	16	43,980	0.04%
2024/08/01	0	0.00	10.2	173.22	175.00	-10.2	43,967	-0.02%
2024/07/31	3	167.83	6	169.17	170.50	-3	43,958	-0.01%
2024/07/30	1	165.00	12.8	165.99	167.00	-11.8	44,106	-0.03%
2024/07/29	10.7	163.44	2	162.50	162.00	8.7	44,427	0.02%
2024/07/26	31.2	163.18	21	162.64	165.50	10.1	44,667	0.02%
2024/07/23	3.3	165.85	2	166.50	167.00	1.3	45,288	0.00%
2024/07/22	43.7	161.39	58	161.41	162.00	-14.3	45,950	-0.03%
2024/07/19	12.8	168.05	5.1	167.72	167.00	7.7	45,628	0.02%
2024/07/18	4.3	172.22	5	173.20	173.00	-0.7	45,807	0.00%
2024/07/17	18	169.08	10.3	168.89	172.00	7.7	45,888	0.02%
2024/07/16	12.2	172.41	3	173.80	171.50	9.2	46,015	0.02%
2024/07/15	5.1	171.69	13.6	173.41	173.50	-8.5	46,617	-0.02%
2024/07/12	11.9	172.51	23	173.30	173.50	-11.1	46,614	-0.02%
2024/07/11	4.2	176.78	0.1	177.50	176.00	4.1	46,592	0.01%
2024/07/10	0.4	177.36	12	178.67	177.00	-11.6	46,946	-0.02%
2024/07/09	15.2	180.09	27	179.07	178.00	-11.9	47,224	-0.03%
2024/07/08	24.1	174.28	55.5	173.66	175.50	-31.4	47,093	-0.07%
2024/07/05	29.3	185.51	71.2	185.74	184.00	-41.9	46,790	-0.09%
2024/07/04	19.3	190.20	6.1	192.48	188.50	13.3	46,600	0.03%
2024/07/03	23.7	192.42	17	194.38	191.00	6.7	46,645	0.01%
2024/07/02	27.3	191.32	6	193.17	190.50	21.3	46,558	0.05%
2024/07/01	12.3	193.39	5.1	195.12	192.00	7.2	46,537	0.02%
2024/06/28	14.9	193.63	15.1	195.16	193.00	-0.2	46,900	0.00%
2024/06/27	14.5	193.91	47.7	193.01	194.50	-33.3	47,323	-0.07%
2024/06/26	18.5	200.89	2.1	200.55	200.00	16.4	48,670	0.03%
2024/06/25	2.2	201.55	73	200.89	202.00	-70.8	49,224	-0.14%
2024/06/24	12.3	201.00	4	202.75	201.00	8.3	49,449	0.02%
2024/06/21	8.2	207.05	27	206.57	204.00	-18.8	49,705	-0.04%
2024/06/20	10.1	204.10	14.3	203.93	204.50	-4.2	49,691	-0.01%
2024/06/19	4	201.50	15.5	201.56	200.50	-11.5	50,266	-0.02%
2024/06/18	5.1	198.33	22.3	200.84	199.00	-17.1	50,623	-0.03%
2024/06/17	17.1	200.18	11.7	199.61	200.00	5.4	51,854	0.01%
2024/06/14	20.4	196.92	28	196.35	199.00	-7.5	52,569	-0.01%
2024/06/13	11.9	195.02	7	194.43	192.50	4.9	52,816	0.01%
2024/06/12	80.3	189.89	75.5	191.41	191.50	4.8	53,870	0.01%
2024/06/11	112.7	209.46	57.7	199.31	197.50	55.1	53,483	0.10%	大買/
2024/06/07	31.6	218.27	24	219.38	218.00	7.6	52,523	0.01%
2024/06/06	38	219.10	31.8	220.15	222.00	6.2	52,489	0.01%
2024/06/05	61.1	217.16	40.2	218.03	217.00	20.9	52,243	0.04%
2024/06/04	10.2	210.82	1	211.00	211.00	9.2	52,542	0.02%
2024/06/03	19	214.82	8	216.00	215.50	11	52,649	0.02%
2024/05/31	26	217.45	31.3	218.29	210.50	-5.4	52,398	-0.01%
2024/05/30	10.8	217.45	4	218.00	218.50	6.8	51,869	0.01%
2024/05/29	70.2	221.32	38.2	224.40	218.00	31.9	52,114	0.06%
2024/05/28	52.1	222.07	36.2	224.05	218.50	15.9	51,670	0.03%
2024/05/27	65	222.92	41.6	224.24	223.00	23.4	51,350	0.05%
2024/05/24	32.5	216.96	82.8	218.39	219.50	-50.2	50,090	-0.10%
2024/05/23	8.1	209.68	11	210.27	209.00	-2.9	49,140	-0.01%
2024/05/22	39	208.23	38	208.24	209.00	1	49,158	0.00%
2024/05/21	6.1	209.40	3	209.00	208.00	3.1	49,412	0.01%
2024/05/20	39	214.27	23.2	216.41	212.50	15.8	49,147	0.03%
2024/05/17	57.8	216.22	15.4	215.05	210.50	42.4	48,508	0.09%
2024/05/16	33.5	213.06	54	212.08	217.00	-20.5	47,681	-0.04%
2024/05/15	58.7	204.50	11.2	204.98	203.50	47.5	46,711	0.10%
2024/05/14	126.6	216.44	62.7	214.02	215.00	63.9	45,871	0.14%	大買/
2024/05/13	98.7	205.69	52.2	206.41	205.50	46.4	43,337	0.11%
2024/05/10	18.3	188.68	121.5	189.35	193.50	-103.2	41,355	-0.25%	大賣/鉅額交易
2024/05/09	6.1	177.26	11	178.95	177.50	-5	39,949	-0.01%
2024/05/08	23.3	174.44	4	176.75	172.50	19.3	39,204	0.05%
2024/05/07	10.6	180.11	3	184.17	178.00	7.6	38,428	0.02%
2024/05/06	3.1	182.94	2.4	182.58	180.50	0.7	38,171	0.00%
2024/05/03	5	179.90	4.8	180.31	180.00	0.2	38,082	0.00%
2024/05/02	66	185.40	18.7	187.03	181.50	47.3	37,955	0.12%
2024/04/30	24	187.27	31.7	188.47	189.50	-7.7	37,605	-0.02%
2024/04/29	7.1	190.08	24.8	191.55	191.50	-17.7	37,284	-0.05%
2024/04/26	12.5	184.15	76.9	185.02	187.00	-64.4	36,888	-0.17%
2024/04/25	10.6	180.57	3.3	180.29	181.00	7.3	36,262	0.02%
2024/04/24	1	180.00	14.4	179.26	180.00	-13.4	36,522	-0.04%
2024/04/23	4.1	173.01	3	173.50	173.50	1.1	36,537	0.00%
2024/04/22	26.2	177.61	16.6	180.05	174.00	9.7	36,681	0.03%
2024/04/19	5	172.20	30.9	174.20	172.50	-25.9	36,159	-0.07%
2024/04/18	9.1	169.22	6	168.00	168.00	3.1	36,032	0.01%
2024/04/17	5.2	170.40	2.2	171.41	170.50	3	36,093	0.01%
2024/04/16	23.1	171.55	5.8	171.30	170.50	17.3	36,505	0.05%
2024/04/15	8.1	176.33	20	178.05	178.00	-11.9	37,006	-0.03%
2024/04/12	1	176.99	9.6	176.26	176.50	-8.5	37,086	-0.02%
2024/04/11	2	171.75	21.7	174.63	175.00	-19.7	37,542	-0.05%
2024/04/10	4.1	170.51	2	171.00	169.00	2.1	38,445	0.01%
2024/04/09	1	169.00	21.9	171.53	171.00	-20.9	39,073	-0.05%
2024/04/08	4.2	166.59	9.1	165.67	168.00	-4.9	39,673	-0.01%
2024/04/03	21.2	165.77	10	166.00	165.00	11.2	39,600	0.03%
2024/04/02	32	165.88	10.7	165.95	165.50	21.3	39,719	0.05%
2024/04/01	17.5	169.64	3.9	168.51	167.50	13.6	39,542	0.03%
2024/03/29	11	173.86	12.9	176.20	172.00	-1.8	39,509	0.00%
2024/03/28	21.8	174.36	16.3	175.75	176.00	5.5	39,026	0.01%
2024/03/27	13.2	173.50	27.2	174.77	175.50	-13.9	38,886	-0.04%
2024/03/26	10.3	170.59	5.2	171.81	171.50	5.1	39,666	0.01%
2024/03/25	10.6	172.12	16	173.59	173.50	-5.5	40,019	-0.01%
2024/03/22	16.7	171.63	14.3	171.91	170.00	2.4	40,849	0.01%
2024/03/21	24	178.06	16.9	179.79	175.00	7.1	41,611	0.02%
2024/03/20	72.4	181.12	67.5	179.41	176.00	4.9	41,532	0.01%
2024/03/19	21.6	170.51	45.3	172.77	177.00	-23.7	40,415	-0.06%
2024/03/18	21.3	163.73	7.8	164.03	164.50	13.5	39,780	0.03%
2024/03/15	59.3	168.61	11.3	168.28	166.50	48	40,039	0.12%
2024/03/14	55.1	184.63	17.4	184.93	183.50	37.7	38,795	0.10%
2024/03/13	21.4	191.58	10.2	192.75	191.00	11.2	38,018	0.03%
2024/03/12	2	180.84	18.4	186.14	187.50	-16.4	37,317	-0.04%
2024/03/11	13.9	180.66	2.1	180.63	180.00	11.7	36,896	0.03%
2024/03/08	63.2	180.78	24.6	181.85	179.50	38.6	36,775	0.10%
2024/03/07	0	176.33	26.4	176.41	177.50	-26.4	36,257	-0.07%
2024/03/06	22.3	172.87	0.2	172.00	171.50	22.1	35,864	0.06%
2024/03/05	12.6	172.77	28.7	173.81	173.50	-16.1	35,697	-0.05%
2024/03/04	5	163.15	20.7	170.12	172.00	-15.7	35,258	-0.04%
2024/03/01	4	165.37	5	166.20	165.00	-1	34,722	0.00%
2024/02/29	4.1	164.77	30.6	165.37	165.50	-26.5	34,435	-0.08%
2024/02/27	14	160.93	6.1	160.92	159.50	8	33,938	0.02%
2024/02/26	6.8	158.69	4.7	159.53	160.00	2.1	33,830	0.01%
2024/02/23	23.2	160.08	2.4	161.88	159.50	20.8	33,829	0.06%
2024/02/22	8.3	161.94	78.4	161.77	162.50	-70.1	33,543	-0.21%
2024/02/21	9.3	156.01	24.1	156.83	155.00	-14.8	32,882	-0.05%
2024/02/20	3	154.33	28.8	153.52	153.50	-25.8	32,583	-0.08%
2024/02/19	2.4	148.41	9	147.67	149.00	-6.6	32,553	-0.02%
2024/02/16	13.4	150.14	15.3	150.45	148.00	-2	32,785	-0.01%
2024/02/15	11	147.60	18.3	147.69	149.00	-7.3	33,361	-0.02%
2024/02/05	0.1	152.50	2.8	151.55	152.00	-2.7	33,037	-0.01%
2024/02/02	24.4	151.75	6	150.42	150.00	18.4	32,998	0.06%
2024/02/01	4.3	155.88	22.2	155.86	157.00	-17.9	32,542	-0.06%
2024/01/31	5.2	150.32	2	152.00	150.50	3.2	32,117	0.01%
2024/01/30	2	151.25	3	152.33	151.50	-1	32,035	0.00%
2024/01/29	3.1	150.66	3.4	150.70	151.50	-0.3	32,167	0.00%
2024/01/26	8.1	151.00	1.3	151.73	151.00	6.8	32,157	0.02%
2024/01/25	2.1	152.73	1	152.00	151.50	1.1	32,011	0.00%
2024/01/24	4.1	154.48	4.3	155.47	153.50	-0.1	31,874	0.00%
2024/01/23	9.2	152.90	8.8	152.67	152.50	0.4	31,848	0.00%
2024/01/22	11.3	150.02	11.1	151.14	152.50	0.2	31,840	0.00%
2024/01/19	5.4	155.55	4.3	155.45	155.00	1.1	31,526	0.00%
2024/01/18	8.4	153.69	24	156.88	158.00	-15.7	31,319	-0.05%
2024/01/17	21.3	153.71	12.5	152.28	152.50	8.8	30,863	0.03%
2024/01/16	25.4	155.56	8	153.50	153.50	17.4	30,351	0.06%
2024/01/15	13.2	158.00	9.3	158.48	158.50	3.9	29,887	0.01%
2024/01/12	7.5	155.35	18.8	155.15	156.50	-11.3	29,552	-0.04%
2024/01/11	7.2	148.93	3	149.50	149.00	4.2	28,933	0.01%
2024/01/10	13.3	148.00	21	147.95	148.00	-7.8	28,833	-0.03%
2024/01/09	42.3	150.96	30.5	150.90	151.50	11.9	28,159	0.04%
2024/01/08	21.5	161.32	30.8	161.56	160.50	-9.3	27,201	-0.03%
2024/01/05	13	161.81	16.4	162.51	162.50	-3.4	26,660	-0.01%
2024/01/04	35.6	161.44	33.1	160.85	161.00	2.5	26,027	0.01%
2024/01/03	11.2	153.49	17.3	153.99	155.00	-6.1	25,080	-0.02%
2024/01/02	7	150.93	36.4	151.09	151.00	-29.3	24,376	-0.12%
2023/12/29	4.2	143.12	4	143.38	143.50	0.2	23,571	0.00%
2023/12/28	20.5	143.21	6	143.83	143.00	14.5	23,503	0.06%
2023/12/27	18.7	148.17	15.4	149.44	147.00	3.3	23,295	0.01%
2023/12/26	14	144.75	16.1	145.85	146.50	-2.1	23,118	-0.01%
2023/12/25	37.6	143.34	18	144.06	142.00	19.6	22,603	0.09%
2023/12/22	12.5	151.55	10	151.35	153.00	2.5	21,338	0.01%
2023/12/21	54.6	150.59	43.2	150.98	152.00	11.4	20,511	0.06%
2023/12/20	13.1	146.12	49.9	145.96	148.00	-36.8	19,284	-0.19%
2023/12/19	19.2	144.80	14.8	144.98	147.00	4.4	18,551	0.02%
2023/12/18	32	140.17	46.5	140.54	141.50	-14.5	17,480	-0.08%
2023/12/15	0	0.00	30.3	133.33	134.00	-30.3	16,324	-0.19%
2023/12/14	8.2	128.93	3	129.67	129.00	5.2	15,980	0.03%
2023/12/13	4.5	127.78	5	128.30	129.50	-0.5	16,287	0.00%
2023/12/12	9.1	128.23	17	125.00	129.00	-7.9	17,166	-0.05%
2023/12/11	1	120.50	15.6	120.71	122.00	-14.6	16,528	-0.09%
2023/12/08	0	0.00	9	117.61	118.50	-9	16,123	-0.06%
2023/12/06	4	116.75	4	117.25	117.00	0	16,028	0.00%
2023/12/05	7	118.43	6.5	117.93	117.50	0.5	15,952	0.00%
2023/12/04	3	117.33	17	117.68	118.50	-14	15,627	-0.09%
2023/12/01	0	0.00	8	114.13	114.50	-8	15,074	-0.05%
2023/11/30	2	111.75	0	112.00	112.00	2	15,019	0.01%
2023/11/29	4	112.50	1	112.50	112.00	3	15,059	0.02%
2023/11/28	2	114.00	3	114.33	114.00	-1	14,999	-0.01%
2023/11/27	3	113.50	0.4	113.50	113.50	2.6	14,933	0.02%
2023/11/24	0	0.00	5.3	112.88	113.00	-5.3	14,895	-0.04%
2023/11/22	3.1	112.49	0.2	113.50	112.00	2.9	14,926	0.02%
2023/11/21	3	113.17	1	113.00	113.50	2	14,894	0.01%
2023/11/20	5	113.60	3	113.50	114.00	2	14,878	0.01%
2023/11/17	2.7	115.04	0	0.00	115.00	2.7	14,806	0.02%
2023/11/16	0	0.00	26.1	116.89	117.00	-26.1	14,770	-0.18%
2023/11/15	4	115.11	8.1	115.00	115.50	-4.1	14,653	-0.03%
2023/11/14	4.9	115.60	29	115.20	114.00	-24.1	15,129	-0.16%
2023/11/13	2.1	109.95	0	0.00	108.50	2.1	14,642	0.01%
2023/11/10	1.4	108.07	0	0.00	109.00	1.4	14,845	0.01%
2023/11/09	8	108.00	0	0.00	109.00	8	14,856	0.05%
2023/11/08	2	108.00	0	0.00	107.50	2	15,081	0.01%
2023/11/06	9.2	108.95	0	0.00	109.00	9.2	15,305	0.06%
2023/11/03	0	0.00	5.4	112.26	113.00	-5.4	15,267	-0.04%
2023/11/02	0.2	110.00	10	110.35	110.50	-9.8	15,404	-0.06%
2023/11/01	0	0.00	3.1	109.16	109.00	-3.1	15,818	-0.02%
2023/10/31	3.2	107.87	1	107.50	107.50	2.2	16,245	0.01%
2023/10/30	0.1	108.00	2	109.25	110.00	-1.9	16,294	-0.01%
2023/10/27	0.2	106.50	2	107.25	108.00	-1.8	16,352	-0.01%
2023/10/26	0.1	104.50	1	106.00	106.50	-0.9	16,883	-0.01%
2023/10/25	0.1	105.00	8	106.00	105.50	-7.9	17,495	-0.05%
2023/10/24	0.1	103.50	2	104.25	105.00	-1.9	17,749	-0.01%
2023/10/23	0.1	103.01	1	104.00	103.50	-0.9	18,210	0.00%
2023/10/20	4.4	102.52	6	102.67	103.50	-1.7	18,343	-0.01%
2023/10/19	2.1	103.50	3	103.50	103.50	-1	18,547	-0.01%
2023/10/18	2.1	103.71	2	103.00	102.50	0.1	18,937	0.00%
2023/10/17	3.4	103.56	5	104.00	103.00	-1.6	19,151	-0.01%
2023/10/16	0.1	104.00	0	0.00	104.00	0.1	19,727	0.00%
2023/10/13	8.1	104.69	0	0.00	105.00	8.1	20,186	0.04%
2023/10/12	3	103.00	1.4	105.00	106.00	1.6	20,497	0.01%
2023/10/11	25	104.92	11	105.09	103.50	14	20,907	0.07%
2023/10/06	1	111.00	0	0.00	111.00	1	21,333	0.00%
2023/10/05	9	112.11	3	112.17	112.00	6	21,800	0.03%
2023/10/04	3.3	109.55	0.1	110.00	110.00	3.3	22,082	0.01%
2023/10/03	12.1	112.91	6	111.00	110.50	6.1	22,392	0.03%
2023/10/02	9.3	113.54	10.4	113.91	113.50	-1.1	22,820	0.00%
2023/09/28	0.1	115.50	1	116.50	116.00	-0.9	23,131	0.00%
2023/09/27	1.1	115.05	3.4	115.88	116.00	-2.3	24,267	-0.01%
2023/09/26	2.1	115.26	12.1	115.09	115.50	-10	27,344	-0.04%
2023/09/25	4.1	115.35	9	114.50	116.00	-4.9	28,400	-0.02%
2023/09/22	3.2	114.70	11	114.55	114.50	-7.9	30,676	-0.03%
2023/09/21	7.2	116.28	10	115.25	115.50	-2.8	32,343	-0.01%
2023/09/20	8	117.31	12.3	117.70	117.50	-4.3	32,854	-0.01%
2023/09/19	6.3	115.24	6.3	116.16	116.00	0	33,020	0.00%
2023/09/18	34.2	117.94	9.1	118.76	117.00	25.1	33,391	0.08%
2023/09/15	7.2	117.78	62.8	117.10	118.50	-55.6	33,494	-0.17%
2023/09/14	1.1	109.43	17	108.71	109.50	-15.9	32,626	-0.05%
2023/09/13	4.1	106.26	0	0.00	106.50	4.1	32,821	0.01%
2023/09/12	7.6	106.07	3	106.00	106.50	4.6	33,615	0.01%
2023/09/11	3.4	105.60	16	106.03	106.50	-12.6	33,978	-0.04%
2023/09/08	1.1	107.00	0.2	107.00	107.00	0.9	34,493	0.00%
2023/09/07	1.6	107.00	5	107.00	107.00	-3.4	34,795	-0.01%
2023/09/06	8.1	107.13	10.1	107.55	107.00	-2.1	35,038	-0.01%
2023/09/05	2.1	107.50	15.1	108.29	108.50	-13	35,164	-0.04%
2023/09/04	4	107.00	5	106.50	107.50	-1	35,576	0.00%
2023/09/01	1	105.51	17	106.00	105.50	-16	35,625	-0.04%
2023/08/31	0.1	105.50	11	106.05	106.50	-10.9	35,862	-0.03%
2023/08/30	2	105.75	78	105.50	105.50	-76	36,167	-0.21%
2023/08/29	0	0.00	5	105.40	105.50	-5	36,398	-0.01%
2023/08/28	3.1	104.52	2	104.75	105.00	1.1	36,584	0.00%
2023/08/25	0.1	106.49	5.1	105.82	105.50	-5	36,830	-0.01%
2023/08/24	5.3	106.01	7	106.00	106.00	-1.7	37,012	0.00%
2023/08/23	2	106.50	1	106.00	106.50	1	37,332	0.00%
2023/08/22	5	106.00	2	106.25	106.50	3	37,581	0.01%
2023/08/21	11.1	105.82	1	105.00	105.00	10.1	37,731	0.03%
2023/08/18	14.2	108.76	17.5	108.69	107.00	-3.2	37,575	-0.01%
2023/08/17	0	106.00	2.1	104.42	106.00	-2.1	36,942	-0.01%
2023/08/16	5.2	104.22	4	104.00	104.00	1.2	36,917	0.00%
2023/08/15	1	106.01	0	0.00	106.00	1	36,768	0.00%
2023/08/14	20.2	107.00	12	106.50	106.50	8.2	36,783	0.02%
2023/08/11	0	106.50	2.6	107.54	108.00	-2.6	36,707	-0.01%
2023/08/10	5	105.50	3	105.00	107.00	2	36,734	0.01%
2023/08/09	1	106.50	2	107.00	106.50	-1	36,859	0.00%
2023/08/08	11	107.41	2	107.49	107.50	9	36,719	0.02%
2023/08/07	5	105.40	2	106.50	106.50	3	36,651	0.01%
2023/08/04	85	108.34	25.2	107.79	109.00	59.9	36,474	0.16%
2023/08/02	11.1	103.96	13	103.88	105.00	-1.9	36,055	-0.01%
2023/08/01	11.7	104.73	1	105.00	105.50	10.7	35,949	0.03%
2023/07/31	35	105.60	4.9	106.00	104.00	30.1	35,838	0.08%
2023/07/28	17	107.00	30.5	106.52	107.50	-13.4	35,459	-0.04%
2023/07/27	3	102.83	7.1	102.93	103.00	-4.1	35,471	-0.01%
2023/07/26	33.1	100.78	12.9	102.27	102.00	20.2	35,888	0.06%
2023/07/25	7	99.86	3	99.93	99.70	4	35,577	0.01%
2023/07/24	6.4	99.52	28.3	99.29	99.30	-21.9	35,591	-0.06%
2023/07/21	21.1	101.26	6.1	101.08	101.00	15	35,463	0.04%
2023/07/20	2	100.50	7.1	100.30	101.00	-5.1	35,242	-0.01%
2023/07/19	35.3	100.05	5.1	99.93	98.10	30.2	34,939	0.09%
2023/07/18	21.1	99.20	19.1	99.57	98.60	2	34,607	0.01%
2023/07/17	26.1	97.81	7.9	98.33	98.40	18.2	34,323	0.05%
2023/07/14	33.2	97.85	9.4	97.80	96.50	23.8	34,205	0.07%
2023/07/13	35.9	97.64	131.2	95.93	95.90	-95.3	34,165	-0.28%	大賣/
2023/07/12	8.8	100.68	18.3	100.74	100.50	-9.5	33,790	-0.03%
2023/07/11	13	103.44	22	104.25	104.00	-9	33,810	-0.03%
2023/07/10	14.3	104.74	12.2	104.41	104.50	2.2	33,576	0.01%
2023/07/07	70.6	107.56	15.2	107.64	108.00	55.4	33,543	0.17%
2023/07/06	53.1	106.12	3.1	106.34	106.50	50.1	33,027	0.15%
2023/07/05	46.8	105.35	56.2	104.87	107.00	-9.4	32,746	-0.03%
2023/07/04	162.1	107.70	81.8	107.90	105.50	80.3	31,898	0.25%	大買/
2023/07/03	52.6	100.30	57.9	100.94	102.50	-5.3	28,846	-0.02%
2023/06/30	51.4	91.81	48.6	92.57	93.50	2.8	27,771	0.01%
2023/06/29	70.5	154.77	86.4	154.34	155.00	-15.9	25,531	-0.06%
2023/06/28	39.7	158.31	6.4	160.30	157.50	33.3	23,792	0.14%
2023/06/27	24.1	161.63	13.7	161.83	161.00	10.4	23,207	0.04%
2023/06/26	9.5	158.75	62.4	159.99	160.00	-52.9	22,956	-0.23%
2023/06/21	35.5	159.54	1	159.00	158.00	34.5	22,405	0.15%
2023/06/20	2	163.01	7	163.43	162.50	-5	22,028	-0.02%
2023/06/19	17	163.12	3.2	163.45	162.00	13.8	21,797	0.06%
2023/06/16	8.2	164.81	23.4	164.84	166.00	-15.3	21,478	-0.07%
2023/06/15	9.1	162.00	6.8	162.30	162.00	2.3	21,093	0.01%
2023/06/14	12.5	159.74	56.5	160.54	161.50	-44	21,133	-0.21%
2023/06/13	2	156.25	26.3	156.27	157.00	-24.3	21,751	-0.11%
2023/06/12	20	154.40	19.4	154.53	155.50	0.6	23,770	0.00%
2023/06/09	4.1	154.36	4.2	154.62	155.00	-0.1	24,470	0.00%
2023/06/08	29.3	154.43	29.5	154.34	154.00	-0.2	24,993	0.00%
2023/06/07	8.1	151.32	0	0.00	151.00	8.1	25,857	0.03%
2023/06/06	3.1	151.18	5.6	151.87	151.50	-2.5	26,019	-0.01%
2023/06/05	25.1	151.20	8	150.75	151.00	17.1	26,045	0.07%
2023/06/02	7.2	153.00	4	153.00	152.50	3.2	26,017	0.01%
2023/06/01	4	153.12	6.1	153.17	153.50	-2.1	26,177	-0.01%
2023/05/31	8.5	154.17	1	156.50	153.00	7.5	26,502	0.03%
2023/05/30	9	154.72	7	154.86	153.50	2	26,649	0.01%
2023/05/29	3.8	155.76	31.9	154.98	157.00	-28	26,666	-0.11%
2023/05/26	4	151.62	7	152.50	152.50	-3	26,727	-0.01%
2023/05/25	17.9	150.12	2	150.00	150.00	15.9	26,905	0.06%
2023/05/24	0.1	152.43	6.4	151.86	151.50	-6.3	27,177	-0.02%
2023/05/23	9.9	152.42	8.1	151.75	151.50	1.8	27,736	0.01%
2023/05/22	0	153.90	13.5	153.52	153.50	-13.5	27,619	-0.05%
2023/05/19	17	150.94	6	150.92	150.50	11	27,430	0.04%
2023/05/18	3.7	151.09	1	152.50	151.00	2.7	27,342	0.01%
2023/05/17	10	151.25	0.4	152.00	151.00	9.7	27,418	0.04%
2023/05/16	9.2	151.17	4	151.00	151.00	5.2	27,540	0.02%
2023/05/15	4.1	149.39	15	150.47	152.50	-10.9	27,598	-0.04%
2023/05/12	0.6	152.50	2.2	152.48	152.50	-1.6	27,656	-0.01%
2023/05/11	7.1	151.53	2	151.00	151.00	5.1	27,729	0.02%
2023/05/10	2	153.75	10.1	154.01	155.00	-8.1	27,613	-0.03%
2023/05/09	4.2	151.03	3	151.00	151.00	1.2	27,411	0.00%
2023/05/08	5.5	150.33	6.5	150.50	151.00	-0.9	27,731	0.00%
2023/05/05	2.4	151.17	1	151.50	151.50	1.4	28,099	0.01%
2023/05/04	4.4	151.15	5.1	151.31	150.50	-0.7	28,367	0.00%
2023/05/03	40.4	151.22	16	151.28	150.00	24.4	28,270	0.09%
2023/05/02	26.3	155.77	4	155.50	155.50	22.3	27,680	0.08%
2023/04/28	37	161.70	16	161.13	161.50	21	27,264	0.08%
2023/04/27	22.4	159.21	0	0.00	159.00	22.4	27,278	0.08%
2023/04/26	18.4	160.07	6.4	159.59	160.00	12	27,299	0.04%
2023/04/25	11.7	163.59	3.3	163.19	162.00	8.5	27,227	0.03%
2023/04/24	8.1	164.82	1	164.50	165.00	7.1	27,297	0.03%
2023/04/21	14.6	166.96	16.2	165.76	166.00	-1.6	27,427	-0.01%
2023/04/20	2	168.76	4	170.25	170.50	-2	27,297	-0.01%
2023/04/19	1.7	169.24	1	168.00	168.00	0.7	27,522	0.00%
2023/04/18	39.4	171.48	14.1	170.87	170.00	25.3	27,398	0.09%
2023/04/17	17.2	173.07	15.9	173.53	174.50	1.4	27,159	0.01%
2023/04/14	2.5	167.60	22.3	168.69	170.00	-19.8	26,921	-0.07%
2023/04/13	10.1	165.80	9.4	166.51	166.50	0.7	26,615	0.00%
2023/04/12	4	166.01	17.8	166.46	166.50	-13.7	26,726	-0.05%
2023/04/11	2.1	164.97	4.4	164.73	164.50	-2.3	26,529	-0.01%
2023/04/10	19.3	164.76	5	164.50	163.50	14.3	26,684	0.05%
2023/04/07	9.3	161.10	14	161.93	163.50	-4.8	26,603	-0.02%
2023/04/06	13	158.69	1	158.50	158.00	12	26,571	0.05%
2023/03/31	4.4	159.29	2	159.25	158.50	2.4	26,943	0.01%
2023/03/30	3	158.50	6	159.67	158.00	-3	27,792	-0.01%
2023/03/29	5.1	159.72	22	159.30	158.50	-16.9	28,237	-0.06%
2023/03/28	4	161.13	0.1	160.93	160.50	3.9	28,697	0.01%
2023/03/27	2.3	158.87	10	158.90	161.00	-7.7	29,204	-0.03%
2023/03/24	18	160.11	3	160.17	160.50	15	30,143	0.05%
2023/03/23	11	158.86	11	159.36	159.50	-0.1	30,253	0.00%
2023/03/22	6.3	161.21	9	161.67	161.50	-2.7	30,188	-0.01%
2023/03/21	7.1	161.30	1	162.00	160.50	6.1	30,206	0.02%
2023/03/20	26	163.17	10	163.80	162.00	16	30,099	0.05%
2023/03/17	12.1	160.80	4	161.13	162.00	8.1	29,846	0.03%
2023/03/16	39.7	162.10	41.7	164.04	159.50	-2	29,571	-0.01%
2023/03/15	128.6	174.99	64.1	173.12	167.00	64.4	28,621	0.23%	大買/
2023/03/14	8.1	166.58	8.1	168.35	171.00	0	26,668	0.00%
2023/03/13	3	166.20	14.3	167.83	170.50	-11.3	25,971	-0.04%
2023/03/10	19	165.08	17.1	167.47	165.00	1.9	25,495	0.01%
2023/03/09	2.1	162.59	14	163.21	164.50	-11.9	24,452	-0.05%
2023/03/08	8.3	162.00	8	162.50	161.00	0.3	24,366	0.00%
2023/03/07	0	163.00	5.8	163.88	166.00	-5.8	24,298	-0.02%
2023/03/06	3.8	163.68	5	164.00	164.50	-1.2	24,396	0.00%
2023/03/03	6	161.58	7.1	161.36	163.00	-1.1	24,567	0.00%
2023/03/02	0	0.00	18.2	159.97	160.50	-18.2	24,620	-0.07%
2023/03/01	4	154.75	6.4	156.20	156.00	-2.4	24,421	-0.01%
2023/02/24	4	157.00	2	156.52	157.00	2	24,337	0.01%
2023/02/23	11.2	156.71	21.5	157.08	158.00	-10.3	24,160	-0.04%
2023/02/22	24.2	154.64	14	153.72	152.50	10.2	23,941	0.04%
2023/02/21	20	152.10	32.8	153.25	155.00	-12.8	23,692	-0.05%
2023/02/20	2	145.50	2.8	146.86	147.00	-0.8	23,485	0.00%
2023/02/17	3	146.00	27	146.35	146.00	-24	23,860	-0.10%
2023/02/16	16.2	146.39	19	147.00	148.00	-2.8	24,474	-0.01%
2023/02/15	28.2	147.80	7	147.43	146.50	21.2	25,323	0.08%
2023/02/14	0.3	146.65	12.4	148.90	149.00	-12.1	25,695	-0.05%
2023/02/13	11.8	143.45	19.9	143.47	143.50	-8.1	25,862	-0.03%
2023/02/10	10.5	148.07	8.1	148.06	147.00	2.4	26,416	0.01%
2023/02/09	9.6	150.34	7	150.64	150.00	2.6	26,872	0.01%
2023/02/08	7.3	151.50	4	151.62	151.50	3.2	27,255	0.01%
2023/02/07	6	151.33	12	151.04	151.00	-6	27,677	-0.02%
2023/02/06	17.2	151.94	5	151.80	151.00	12.2	28,290	0.04%
2023/02/03	23.3	158.23	22	158.20	157.00	1.3	28,298	0.00%
2023/02/02	27	155.43	16.1	155.31	156.00	10.9	28,433	0.04%
2023/02/01	0	152.00	5	152.30	152.00	-5	28,501	-0.02%
2023/01/31	11	151.91	1	153.00	152.00	10	28,789	0.03%
2023/01/30	5.7	151.00	9	151.11	150.50	-3.3	29,351	-0.01%
2023/01/17	0	0.00	5.4	153.04	152.50	-5.4	29,516	-0.02%
2023/01/16	6.4	150.42	4	150.38	151.50	2.4	29,949	0.01%
2023/01/13	7	152.93	17	153.00	152.50	-10	30,224	-0.03%
2023/01/12	11.3	153.23	7	153.86	152.50	4.3	31,040	0.01%
2023/01/11	18	157.11	23	159.00	156.50	-5	31,456	-0.02%
2023/01/10	9	155.78	6.2	156.08	155.50	2.8	31,952	0.01%
2023/01/09	38.2	155.58	20.4	155.31	155.00	17.8	33,062	0.05%
2023/01/06	10	158.75	2	158.75	159.00	8	33,377	0.02%
2023/01/05	15	157.23	3	159.67	156.50	12	33,744	0.04%
2023/01/04	41.1	158.69	7	159.21	156.00	34.1	34,379	0.10%
2023/01/03	16.1	161.87	4	160.38	160.00	12.1	34,692	0.03%
2022/12/30	18	163.00	1	163.50	163.00	17	34,774	0.05%
2022/12/29	3.1	159.66	2	159.75	160.00	1.1	35,206	0.00%
2022/12/28	14	160.46	7	161.64	159.00	7	35,835	0.02%
2022/12/27	14	164.54	9	166.00	162.50	5	36,335	0.01%
2022/12/26	14.1	164.95	2	164.98	162.50	12.1	37,155	0.03%
2022/12/23	24.1	166.67	17.4	167.50	167.50	6.7	37,680	0.02%
2022/12/22	22	168.14	53.5	169.68	171.50	-31.5	37,869	-0.08%
2022/12/21	27	163.07	38.5	163.81	164.00	-11.5	37,883	-0.03%
2022/12/20	15.1	161.72	16.1	161.00	158.50	-0.9	38,220	0.00%
2022/12/19	29	163.07	18.5	164.95	162.00	10.6	38,917	0.03%
2022/12/16	25	164.08	58.4	164.16	164.00	-33.4	39,083	-0.09%
2022/12/15	0	156.00	12.1	154.72	157.00	-12.1	38,991	-0.03%
2022/12/14	7.1	152.08	5.6	152.34	152.00	1.5	39,638	0.00%
2022/12/13	9.1	154.72	10	156.40	155.00	-0.9	40,008	0.00%
2022/12/12	2	155.49	1	153.04	154.50	1	40,766	0.00%
2022/12/09	0	154.00	4	153.25	154.50	-4	41,625	-0.01%
2022/12/08	7.2	150.58	6	150.17	151.00	1.2	42,498	0.00%
2022/12/07	6.4	151.34	2	152.25	151.50	4.4	44,222	0.01%
2022/12/06	13.4	154.68	2	155.22	152.50	11.4	44,704	0.03%
2022/12/05	4	159.00	2	161.00	159.00	2	45,493	0.00%
2022/12/02	18	160.25	22	158.66	158.50	-4	45,703	-0.01%
2022/12/01	13.1	162.69	6.2	164.56	162.00	6.9	46,812	0.01%
2022/11/30	15	162.47	15	162.00	163.00	0	46,930	0.00%
2022/11/29	6	156.76	12.8	159.29	161.00	-6.8	47,245	-0.01%
2022/11/28	11.1	159.26	6	159.83	157.50	5.1	47,987	0.01%
2022/11/25	17.6	162.42	33.3	162.06	160.50	-15.7	48,129	-0.03%
2022/11/24	23.6	159.01	28.6	157.77	161.00	-5	48,659	-0.01%
2022/11/23	10.2	153.97	13.2	153.35	153.50	-3	48,593	-0.01%
2022/11/22	8.4	149.69	11	150.27	150.50	-2.6	48,960	-0.01%
2022/11/21	15	149.43	2.1	148.01	147.50	13	49,966	0.03%
2022/11/18	9.4	152.21	5.2	152.15	150.50	4.2	50,925	0.01%
2022/11/17	6	154.75	4	155.38	154.00	2	52,546	0.00%
2022/11/16	15	154.43	13.8	156.43	154.50	1.2	53,035	0.00%
2022/11/15	17	155.38	27	154.44	155.00	-10	54,115	-0.02%
2022/11/14	14	153.89	41.7	153.74	155.50	-27.7	55,197	-0.05%
2022/11/11	45.1	152.97	35	151.23	150.00	10.1	56,578	0.02%
2022/11/10	28.1	149.67	38.7	150.54	151.00	-10.6	57,418	-0.02%
2022/11/09	21	148.07	19.2	148.75	148.50	1.8	58,833	0.00%
2022/11/08	55.5	147.87	54.3	148.06	147.50	1.2	59,257	0.00%
2022/11/07	39.1	142.54	46.5	143.31	143.50	-7.4	59,292	-0.01%
2022/11/04	15	137.70	43	136.43	139.00	-28	59,938	-0.05%
2022/11/03	16	133.78	17	134.82	135.00	-1	60,344	0.00%
2022/11/02	26	137.42	30.4	139.50	137.00	-4.4	61,818	-0.01%
2022/11/01	18.1	135.44	10	134.95	135.00	8.1	62,196	0.01%
2022/10/31	16	134.53	16	136.31	137.50	0	62,743	0.00%
2022/10/28	35.1	138.95	19	139.03	137.50	16.1	62,905	0.03%
2022/10/27	16	141.00	19.5	140.49	142.50	-3.5	63,650	-0.01%
2022/10/26	23.1	137.10	28	136.59	139.00	-4.9	64,661	-0.01%
2022/10/25	16	138.13	26.4	139.19	139.00	-10.4	65,425	-0.02%
2022/10/24	16	138.22	15.2	139.67	137.50	0.8	66,456	0.00%
2022/10/21	17.1	136.97	19	137.05	135.50	-2	67,585	0.00%
2022/10/20	45.2	134.36	22.4	135.07	137.00	22.8	67,859	0.03%
2022/10/19	8	143.75	26.1	144.60	144.00	-18.1	68,054	-0.03%
2022/10/18	30	142.10	33	142.88	141.00	-3	68,950	0.00%
2022/10/17	55.4	139.80	32.7	140.08	140.00	22.8	69,802	0.03%
2022/10/14	32	152.25	36.4	151.54	152.50	-4.4	70,879	-0.01%
2022/10/13	29.1	145.94	29	148.00	144.50	0.1	71,431	0.00%
2022/10/12	48.7	149.76	31	147.97	147.00	17.6	73,758	0.02%
2022/10/11	36	155.81	59	155.30	156.00	-23	74,873	-0.03%
2022/10/07	15	156.00	6.1	156.48	155.50	8.9	76,526	0.01%
2022/10/06	29.7	152.30	26	153.58	155.50	3.7	79,300	0.00%
2022/10/05	25	155.36	36.1	155.88	155.50	-11.1	80,642	-0.01%
2022/10/04	12	150.96	11	151.09	150.50	1	82,828	0.00%
2022/10/03	53.5	149.98	60.3	149.73	149.50	-6.8	84,746	-0.01%
2022/09/30	21	140.67	32.8	141.60	146.00	-11.8	89,404	-0.01%
2022/09/29	17.1	146.57	19.1	147.37	144.00	-2	92,868	0.00%
2022/09/28	36.7	147.87	27.3	144.72	144.00	9.4	95,013	0.01%
2022/09/27	84.2	151.15	52.2	151.22	153.50	32	96,326	0.03%
2022/09/26	18.5	147.82	24.7	147.93	145.50	-6.2	98,920	-0.01%
2022/09/23	23.5	158.87	33.3	159.56	158.00	-9.8	101,954	-0.01%
2022/09/22	44	159.73	38	157.32	156.00	6	103,290	0.01%
2022/09/21	37	169.51	32.7	169.41	166.50	4.3	105,540	0.00%
2022/09/20	15.9	170.53	19.4	170.77	172.50	-3.5	106,936	0.00%
2022/09/19	39.1	174.65	27	173.34	169.00	12.1	109,423	0.01%
2022/09/06	55.3	80.72	53.2	80.74	80.80	2.1	109,750	0.00%
2022/09/05	30.3	80.36	100.2	80.40	80.00	-69.9	110,450	-0.06%
2022/09/02	101.4	82.09	21.8	82.46	79.70	79.6	111,134	0.07%	大買/
2022/09/01	18.3	86.83	19.6	87.05	86.20	-1.3	110,104	0.00%
2022/08/31	19.8	86.59	59.5	86.98	88.30	-39.7	111,154	-0.04%
2022/08/30	10.1	88.25	30	88.26	88.00	-19.9	110,653	-0.02%
2022/08/29	45.8	88.03	35	87.75	87.90	10.8	110,637	0.01%
2022/08/26	14.1	93.88	19.5	94.14	93.50	-5.4	110,403	0.00%
2022/08/25	18	93.54	13	93.12	93.20	5	110,452	0.00%
2022/08/24	34	93.62	7	93.27	92.10	27	110,843	0.02%
2022/08/23	9	95.47	10	95.43	95.10	-1	111,196	0.00%
2022/08/22	36	95.43	19.1	95.91	95.00	16.9	111,536	0.02%
2022/08/19	21	98.69	5	98.58	98.00	16	111,307	0.01%
2022/08/18	10	98.14	3.1	98.74	97.80	6.9	111,482	0.01%
2022/08/17	36	99.04	42	99.41	98.30	-6	111,900	-0.01%
2022/08/16	59.5	97.85	27	98.61	97.10	32.5	112,179	0.03%
2022/08/15	79.3	100.10	115.2	100.17	99.50	-35.9	113,986	-0.03%	大賣/
2022/08/12	16	103.47	9	103.39	104.00	7	113,201	0.01%
2022/08/11	65.2	104.49	66.2	103.67	103.00	-1.1	114,580	0.00%
2022/08/10	36.2	104.08	13.3	104.21	103.00	22.9	113,853	0.02%
2022/08/09	44.7	102.24	71	103.79	105.00	-26.3	113,610	-0.02%
2022/08/08	75.2	99.46	102.1	99.96	101.00	-26.9	113,561	-0.02%	大賣/
2022/08/05	73.2	98.76	110.1	97.73	99.20	-36.9	112,786	-0.03%	大賣/
2022/08/04	21.2	93.06	28	93.38	94.00	-6.8	112,735	-0.01%
2022/08/03	23	93.50	17	93.47	93.20	6	113,100	0.01%
2022/08/02	69	93.52	23	93.41	93.30	46	114,082	0.04%
2022/08/01	22.1	95.80	25	96.46	96.60	-3	114,967	0.00%
2022/07/29	21	95.74	90.5	95.73	95.50	-69.5	116,058	-0.06%
2022/07/28	64.1	92.83	17	93.14	92.00	47.1	116,037	0.04%
2022/07/27	11.1	92.82	32	93.33	94.00	-21	116,797	-0.02%
2022/07/26	31	91.88	40	92.30	91.70	-9	116,958	-0.01%
2022/07/25	49.1	91.94	25	92.14	92.10	24.1	117,984	0.02%
2022/07/22	39	94.07	55.1	94.34	94.20	-16.1	117,754	-0.01%
2022/07/21	17.4	92.35	77.1	92.31	93.00	-59.7	117,727	-0.05%
2022/07/20	103.2	91.27	50	90.87	89.70	53.2	116,996	0.05%	大買/
2022/07/19	63	91.76	81	91.57	91.60	-18	117,778	-0.02%
2022/07/18	16	89.95	37.1	89.87	89.30	-21.1	117,285	-0.02%
2022/07/15	58	89.76	38.7	89.62	89.30	19.3	117,712	0.02%
2022/07/14	83.1	89.60	97.3	89.64	90.60	-14.2	118,086	-0.01%
2022/07/13	48	89.13	41	89.32	87.10	7	117,449	0.01%
2022/07/12	106.5	87.29	121	86.17	86.10	-14.5	116,723	-0.01%	大買/大賣/
2022/07/11	93	92.65	70	92.74	92.30	23	115,616	0.02%
2022/07/08	115.3	92.91	80	93.46	92.70	35.3	115,425	0.03%	大買/
2022/07/07	80.1	86.93	108.3	87.76	88.40	-28.1	114,229	-0.02%	大賣/
2022/07/06	131.3	86.90	138	87.53	85.80	-6.8	113,418	-0.01%	大買/大賣/
2022/07/05	79	85.51	134	85.18	87.70	-55	112,527	-0.05%	大賣/
2022/07/04	122.1	81.53	163.1	80.94	82.50	-41.1	110,875	-0.04%	大買/大賣/
2022/07/01	208.2	82.44	132.2	83.59	79.80	76	109,978	0.07%	大買/大賣/
2022/06/30	92.9	86.10	90	86.08	84.60	2.9	108,135	0.00%
2022/06/29	245.4	92.60	170.6	91.38	89.00	74.8	106,524	0.07%	大買/大賣/
2022/06/28	181.6	107.63	95	107.41	108.50	86.6	101,371	0.09%	大買/
2022/06/27	55.1	105.76	56.2	106.26	108.50	-1.1	97,932	0.00%
2022/06/24	95.8	100.48	98	99.50	98.70	-2.2	96,001	0.00%
2022/06/23	135.1	99.02	85.1	98.86	96.10	50	95,217	0.05%	大買/
2022/06/22	96.2	104.74	85.1	104.31	102.00	11.1	94,380	0.01%
2022/06/21	27.9	110.79	22	111.02	110.00	5.9	91,420	0.01%
2022/06/20	92.2	112.83	30	111.48	109.50	62.2	90,332	0.07%
2022/06/17	43.9	119.12	49.8	119.50	119.50	-5.9	88,054	-0.01%
2022/06/16	68.9	122.57	46.4	121.73	119.50	22.5	87,782	0.03%
2022/06/15	20.3	128.95	3.1	131.02	128.00	17.2	87,290	0.02%
2022/06/14	19.6	129.86	10	129.50	131.50	9.6	91,019	0.01%
2022/06/13	41.8	132.41	11.6	131.82	130.50	30.2	98,088	0.03%
2022/06/10	26.1	138.58	24.2	138.00	139.00	1.9	101,235	0.00%
2022/06/09	58.4	140.31	8.6	140.62	140.00	49.8	103,838	0.05%
2022/06/08	15	145.20	22	145.43	145.50	-7	105,150	-0.01%
2022/06/07	5.2	144.17	31	145.21	144.50	-25.8	108,405	-0.02%
2022/06/06	14.1	145.76	14.1	146.04	143.50	0	112,216	0.00%
2022/06/02	8.6	144.38	2	144.75	144.50	6.6	117,494	0.01%
2022/06/01	13	143.65	90	143.89	144.50	-77	122,507	-0.06%
2022/05/31	46.2	141.55	15	141.50	140.50	31.2	128,602	0.02%
2022/05/30	8.3	144.56	7.1	144.78	144.00	1.3	130,969	0.00%
2022/05/27	23	144.00	14.1	144.03	144.50	8.9	133,139	0.01%
2022/05/26	18	143.08	10	142.55	142.00	8	135,923	0.01%
2022/05/25	26	143.79	22.1	142.95	143.00	3.9	137,580	0.00%
2022/05/24	81.1	145.05	128.1	143.28	142.00	-47	140,648	-0.03%	大賣/
2022/05/23	39.9	143.65	64.4	143.53	144.00	-24.5	141,672	-0.02%
2022/05/20	53	136.55	17	136.21	135.00	36	143,505	0.03%
2022/05/19	44	132.14	44.2	133.33	136.00	-0.2	146,445	0.00%
2022/05/18	5.2	137.79	7	137.79	137.50	-1.8	147,550	0.00%
2022/05/17	11.2	136.54	7.1	136.56	135.50	4.1	148,465	0.00%
2022/05/16	90.1	138.90	42.5	138.51	137.50	47.6	148,528	0.03%
2022/05/13	13.1	143.00	22.1	143.23	143.50	-9	147,529	-0.01%
2022/05/12	211.4	142.90	221	143.62	139.00	-9.6	148,790	-0.01%	大買/大賣/
2022/05/11	74.1	146.57	33	145.48	144.50	41.1	149,339	0.03%
2022/05/10	44.2	146.90	79	147.39	149.00	-34.8	149,834	-0.02%
2022/05/09	85.6	150.95	54	149.03	147.00	31.6	149,854	0.02%
2022/05/06	151.1	152.59	212.9	152.16	154.00	-61.8	151,677	-0.04%	大買/大賣/
2022/05/05	46.1	152.79	30.2	151.59	152.50	15.9	151,966	0.01%
2022/05/04	25	151.50	71	151.20	151.50	-46	151,229	-0.03%
2022/05/03	24	145.77	24	145.29	146.50	0	151,034	0.00%
2022/04/29	33	142.98	84.4	144.61	145.00	-51.4	152,395	-0.03%
2022/04/28	24	140.63	10	140.75	138.00	14	153,466	0.01%
2022/04/27	24	135.27	18	136.97	140.00	6	153,629	0.00%
2022/04/26	4	141.50	11.3	141.15	139.00	-7.3	154,336	0.00%
2022/04/25	79.2	141.39	49	140.73	139.50	30.2	154,956	0.02%
2022/04/22	26.2	145.32	78.6	147.26	147.50	-52.4	154,411	-0.03%
2022/04/21	37.4	146.04	35	146.39	145.50	2.4	155,375	0.00%
2022/04/20	51	143.26	59.4	143.63	143.50	-8.4	155,690	-0.01%
2022/04/19	15	141.37	68.2	141.52	141.50	-53.2	156,662	-0.03%
2022/04/18	22.3	139.47	18	139.17	138.00	4.3	157,249	0.00%
2022/04/15	37.2	140.26	91.2	140.51	141.50	-54	158,579	-0.03%
2022/04/14	48.5	140.20	44.1	139.63	138.00	4.4	159,052	0.00%
2022/04/13	37	138.27	71.1	139.23	140.00	-34.1	159,379	-0.02%
2022/04/12	23.2	133.78	26	133.06	134.50	-2.8	158,970	0.00%
2022/04/11	29	136.91	34.4	137.18	136.00	-5.4	158,820	0.00%
2022/04/08	14.1	133.90	68	134.37	135.50	-54	160,447	-0.03%
2022/04/07	57.6	130.59	34.3	130.12	128.50	23.3	160,256	0.01%
2022/04/06	30	134.13	13	133.73	133.50	17	160,346	0.01%
2022/04/01	29.1	135.95	42	137.12	138.50	-12.9	161,153	-0.01%
2022/03/31	6.3	135.48	14.1	135.18	135.00	-7.8	160,612	0.00%
2022/03/30	21	134.67	29	135.05	135.00	-8	160,879	0.00%
2022/03/29	87.4	136.19	17	135.85	135.00	70.3	160,807	0.04%
2022/03/28	38.4	130.50	34.6	131.15	133.00	3.8	160,703	0.00%
2022/03/25	137.2	135.05	65	134.18	132.50	72.2	160,740	0.04%	大買/
2022/03/24	23	141.50	23	142.02	140.50	0	159,508	0.00%
2022/03/23	25.6	143.71	71.2	143.49	143.50	-45.6	159,913	-0.03%
2022/03/22	26.5	143.77	39	143.50	142.50	-12.5	160,671	-0.01%
2022/03/21	33.3	142.12	86.1	142.80	144.50	-52.8	161,414	-0.03%
2022/03/18	144.8	141.66	27	141.43	141.00	117.8	162,524	0.07%	大買/鉅額交易
2022/03/17	187.9	143.30	139.3	144.25	146.50	48.6	161,352	0.03%	大買/大賣/
2022/03/16	332.7	151.47	247	150.34	143.00	85.7	159,444	0.05%	大買/大賣/
2022/03/15	134.6	160.22	74.4	159.43	158.00	60.2	152,784	0.04%	大買/
2022/03/14	89.2	163.87	90.6	164.22	164.50	-1.4	151,725	0.00%
2022/03/11	58.1	157.60	118.1	157.72	160.00	-60	152,733	-0.04%	大賣/
2022/03/10	183.9	159.99	237.4	158.43	156.00	-53.5	153,533	-0.03%	大買/大賣/
2022/03/09	101.6	153.05	164.1	154.01	156.00	-62.4	153,264	-0.04%	大買/大賣/
2022/03/08	197	147.67	189	148.64	147.00	7.9	154,489	0.01%	大買/大賣/
2022/03/07	171.2	155.36	130.5	155.01	151.00	40.7	149,636	0.03%	大買/大賣/
2022/03/04	270.8	164.77	208.8	163.57	159.00	62	146,034	0.04%	大買/大賣/
2022/03/03	80.4	157.32	127.8	157.99	160.50	-47.5	141,629	-0.03%	大賣/
2022/03/02	131.1	152.58	155	152.12	151.50	-24	141,292	-0.02%	大買/大賣/
2022/03/01	33.2	147.51	124.3	148.03	150.50	-91.1	141,164	-0.06%	大賣/
2022/02/25	119.3	144.64	187.2	145.13	143.50	-67.9	138,574	-0.05%	大買/大賣/
2022/02/24	175.3	143.67	151.3	142.29	141.50	24	137,892	0.02%	大買/大賣/
2022/02/23	73	146.31	125.1	146.26	145.00	-52.1	135,778	-0.04%	大賣/
2022/02/22	209.3	140.78	195.4	141.59	142.50	13.9	135,360	0.01%	大買/大賣/
2022/02/21	124	145.04	209.3	146.17	147.00	-85.3	132,479	-0.06%	大買/大賣/
2022/02/18	29.1	137.29	138	138.19	141.50	-108.8	130,913	-0.08%	大賣/鉅額交易
2022/02/17	44	134.97	48.7	134.77	133.50	-4.7	130,341	0.00%
2022/02/16	48.2	134.47	48.3	134.05	133.50	-0.1	130,324	0.00%
2022/02/15	45.1	131.73	39	131.70	132.00	6	131,615	0.00%
2022/02/14	73.8	133.20	102.1	131.86	130.00	-28.3	135,142	-0.02%	大賣/
2022/02/11	91.5	132.84	48.5	133.31	131.50	43	135,823	0.03%
2022/02/10	21.3	130.48	100.3	130.69	132.00	-78.9	137,310	-0.06%
2022/02/09	47	130.71	65.9	130.19	129.00	-18.9	141,333	-0.01%
2022/02/08	72	127.59	93.9	128.72	129.00	-21.8	142,570	-0.02%
2022/02/07	29.1	118.86	64.1	120.32	124.00	-35	142,448	-0.02%
2022/01/26	30.3	112.77	26.3	113.17	113.00	4	145,182	0.00%
2022/01/25	80.7	112.13	16	111.19	110.00	64.7	146,927	0.04%
2022/01/24	77.8	114.40	41.3	114.28	115.00	36.6	147,622	0.02%
2022/01/21	104.4	118.32	36.1	117.99	115.50	68.3	148,843	0.05%	大買/
2022/01/20	23	123.02	16	123.59	124.00	7	147,911	0.00%
2022/01/19	119.5	124.69	75.1	123.62	122.50	44.3	148,513	0.03%	大買/
2022/01/18	27.1	126.69	18	127.44	127.00	9.1	148,700	0.01%
2022/01/17	55.2	128.00	18	127.86	127.00	37.2	150,741	0.02%
2022/01/14	49.4	127.48	64.3	126.94	132.00	-14.9	151,250	-0.01%
2022/01/13	35.9	128.24	23.1	128.54	126.00	12.8	150,441	0.01%
2022/01/12	68.8	130.23	62.4	130.11	128.50	6.4	150,664	0.00%
2022/01/11	73.5	135.64	32.1	135.00	134.00	41.4	150,372	0.03%
2022/01/10	45.7	137.78	150.1	138.90	136.50	-104.4	153,323	-0.07%	大賣/鉅額交易
2022/01/07	40.1	141.83	23.6	142.05	140.50	16.5	153,391	0.01%
2022/01/06	23.3	142.87	19.1	143.13	143.00	4.2	155,682	0.00%
2022/01/05	63.1	140.45	100.3	142.09	141.00	-37.2	157,420	-0.02%
2022/01/04	48.9	139.21	22.1	139.41	140.50	26.8	160,365	0.02%
2022/01/03	68.4	137.40	44.3	138.27	139.50	24.1	161,661	0.01%
2021/12/30	29	142.22	7.1	142.29	142.50	22	162,803	0.01%
2021/12/29	81.5	144.66	32.2	145.28	144.00	49.3	165,151	0.03%
2021/12/28	26.3	143.69	55.4	143.88	143.50	-29.2	169,330	-0.02%
2021/12/27	82.1	139.60	14.3	139.92	139.50	67.8	172,634	0.04%
2021/12/24	10.1	139.99	12	139.42	139.00	-1.9	177,210	0.00%
2021/12/23	15	139.87	25	140.58	139.00	-10	177,626	-0.01%
2021/12/22	13	140.81	7	140.64	140.00	6	178,829	0.00%
2021/12/21	18.2	139.24	27.1	140.74	141.50	-8.8	180,705	0.00%
2021/12/20	25	139.04	20.7	139.41	139.00	4.3	182,485	0.00%
2021/12/17	36	141.67	48.6	142.16	140.50	-12.6	184,112	-0.01%
2021/12/16	41.1	139.97	16.3	140.59	141.00	24.8	183,615	0.01%
2021/12/15	22.4	135.74	37	135.95	138.00	-14.6	183,159	-0.01%
2021/12/14	64.1	135.68	304.2	139.57	133.00	-240.1	183,106	-0.13%	大賣/鉅額交易
2021/12/13	28.1	141.45	33.1	141.49	140.00	-5	181,061	0.00%
2021/12/10	52.9	141.64	31.1	141.53	140.00	21.8	182,663	0.01%
2021/12/09	34.1	144.51	38.2	144.34	146.00	-4	182,805	0.00%
2021/12/08	105.5	146.10	78.1	145.86	143.50	27.4	183,955	0.01%	大買/
2021/12/07	89.3	143.21	84.9	143.65	144.00	4.4	183,428	0.00%
2021/12/06	67.4	139.42	124.2	139.69	141.00	-56.8	181,188	-0.03%	大賣/
2021/12/03	80.2	134.80	89.3	134.78	133.50	-9	180,240	0.00%
2021/12/02	65	130.48	157.1	130.93	133.00	-92.1	181,513	-0.05%	大賣/
2021/12/01	38.3	124.88	55.2	124.52	124.50	-16.9	179,276	-0.01%
2021/11/30	45.2	123.57	107.1	123.76	124.50	-61.9	181,460	-0.03%	大賣/
2021/11/29	73	121.27	77.5	121.03	120.00	-4.5	182,714	0.00%
2021/11/26	111.3	120.96	55.7	120.57	118.50	55.6	184,621	0.03%	大買/
2021/11/25	47	122.93	84	124.48	124.50	-37	183,392	-0.02%
2021/11/24	27.1	119.83	16	120.00	120.00	11.1	181,941	0.01%
2021/11/23	32.1	120.49	52.1	120.46	119.50	-19.9	182,953	-0.01%
2021/11/22	31.1	119.47	554	120.91	119.50	-523	184,329	-0.28%	大賣/鉅額交易
2021/11/19	41	118.62	37.2	118.87	117.00	3.8	185,580	0.00%
2021/11/18	41	119.13	99.1	119.73	119.00	-58.1	189,398	-0.03%
2021/11/17	82.4	117.87	38.7	118.10	117.00	43.7	192,811	0.02%
2021/11/16	56	114.01	85.1	116.09	119.50	-29.1	193,997	-0.01%
2021/11/15	48.3	113.73	37	112.47	112.00	11.3	196,466	0.01%
2021/11/12	99.1	111.38	56	111.62	111.50	43.1	199,268	0.02%
2021/11/11	470.8	113.50	87.5	115.68	109.50	383.3	198,947	0.19%	大買/鉅額交易
2021/11/10	84.7	122.14	62	122.47	120.00	22.7	197,060	0.01%
2021/11/09	128	122.95	160.8	122.98	122.00	-32.8	197,592	-0.02%	大買/大賣/
2021/11/08	508	118.20	155.7	118.93	124.00	352.4	198,679	0.18%	大買/大賣/鉅額交易
2021/11/05	71	111.36	71.4	112.02	114.00	-0.4	201,236	0.00%
2021/11/04	161.7	113.40	67.1	114.23	109.50	94.7	204,910	0.05%	大買/
2021/11/03	110.8	111.03	218	110.74	112.00	-107.2	206,410	-0.05%	大買/大賣/鉅額交易
2021/11/02	42	104.46	73	104.76	105.00	-31	209,357	-0.01%
2021/11/01	52	101.88	35	102.23	100.50	17	210,903	0.01%
2021/10/29	98	98.46	163.5	97.11	99.50	-65.5	213,497	-0.03%	大賣/
2021/10/28	72.5	94.41	71	94.93	93.20	1.5	219,262	0.00%
2021/10/27	44.1	93.60	28	93.32	92.80	16	228,121	0.01%
2021/10/26	103	95.33	52	95.28	95.10	51	239,233	0.02%	大買/
2021/10/25	47.1	93.94	102.9	92.95	95.30	-55.8	246,483	-0.02%	大賣/
2021/10/22	128.1	90.80	79	90.14	89.20	49.1	254,186	0.02%	大買/
2021/10/21	35.1	92.85	23.1	93.23	92.20	12	260,530	0.00%
2021/10/20	32.2	93.27	54.3	93.38	91.40	-22.1	265,268	-0.01%
2021/10/19	59.1	92.88	82.9	93.13	91.70	-23.8	272,326	-0.01%
2021/10/18	117.4	88.77	100.3	88.98	92.40	17.1	280,299	0.01%	大買/
2021/10/15	100	94.75	162.2	94.36	93.90	-62.1	286,315	-0.02%	大賣/
2021/10/14	219	95.68	228.8	95.14	95.30	-9.8	284,975	0.00%	大買/大賣/
2021/10/13	105.1	93.85	123.1	94.10	92.90	-18	281,702	-0.01%	大買/大賣/
2021/10/12	89.6	93.30	92.3	92.30	90.50	-2.7	279,732	0.00%
2021/10/08	113.1	101.25	51	101.31	100.00	62.1	276,342	0.02%	大買/
2021/10/07	93.3	103.71	116.3	103.06	102.50	-22.9	276,157	-0.01%	大賣/
2021/10/06	92.6	100.13	75.2	99.77	97.80	17.5	273,216	0.01%
2021/10/05	173	101.26	197	101.32	103.00	-24	270,476	-0.01%	大買/大賣/
2021/10/04	172.6	105.85	377.7	104.43	102.50	-205.1	266,654	-0.08%	大買/大賣/鉅額交易
2021/10/01	273.8	115.70	108.5	115.93	113.50	165.3	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	22.8	124.35	36	125.51	126.00	-13.3	258,955	-0.01%
2021/09/29	64.6	123.89	23	124.24	123.00	41.6	266,397	0.02%
2021/09/28	82.6	126.37	44.6	126.32	125.50	38	272,286	0.01%
2021/09/27	125.3	135.72	98	135.14	131.50	27.3	278,548	0.01%	大買/
2021/09/24	57.3	132.93	111.2	133.44	134.00	-53.9	277,910	-0.02%	大賣/
2021/09/23	17.3	127.98	36.1	128.19	127.50	-18.8	276,862	-0.01%
2021/09/22	56.5	125.19	36	125.00	125.00	20.5	278,003	0.01%
2021/09/17	41.5	126.81	72.3	127.65	128.00	-30.8	278,093	-0.01%
2021/09/16	20.1	124.62	23	124.48	124.00	-2.9	278,408	0.00%
2021/09/15	168.2	121.76	156.8	123.09	124.50	11.5	279,439	0.00%	大買/大賣/
2021/09/14	104.2	127.73	50.5	127.74	123.50	53.7	279,133	0.02%	大買/
2021/09/13	98.7	134.55	118	134.60	132.00	-19.3	278,137	-0.01%	大賣/
2021/09/10	64.6	129.69	165.8	129.77	133.50	-101.2	277,324	-0.04%	大賣/鉅額交易
2021/09/09	107.4	126.79	79.8	126.72	126.50	27.6	276,395	0.01%	大買/
2021/09/08	125.3	126.99	120	126.14	126.00	5.3	282,336	0.00%	大買/大賣/
2021/09/07	84.2	126.03	163.1	125.79	128.00	-78.9	296,157	-0.03%	大賣/
2021/09/06	125.6	120.86	104.4	121.16	118.00	21.2	300,566	0.01%	大買/大賣/
2021/09/03	214.6	127.47	81.2	125.79	125.50	133.4	306,502	0.04%	大買/鉅額交易
2021/09/02	90.7	128.57	109.1	128.24	129.50	-18.4	310,347	-0.01%	大賣/
2021/09/01	211.7	131.92	141.1	129.01	128.50	70.6	315,029	0.02%	大買/大賣/
2021/08/31	73.2	137.76	59.2	138.54	136.00	14	315,876	0.00%
2021/08/30	57.3	141.36	46.3	141.45	140.00	11	324,773	0.00%
2021/08/27	133	141.22	121.2	141.37	141.00	11.8	330,529	0.00%	大買/大賣/
2021/08/26	244	142.26	202.2	141.00	142.50	41.8	337,701	0.01%	大買/大賣/
2021/08/25	283.4	140.96	296.4	143.12	144.00	-12.9	346,126	0.00%	大買/大賣/
2021/08/24	255.6	143.30	192.5	141.73	140.00	63.1	351,799	0.02%	大買/大賣/
2021/08/23	129.5	142.21	225.7	142.81	144.00	-96.2	356,981	-0.03%	大買/大賣/
2021/08/20	196.1	131.19	236.1	130.78	132.50	-40	363,044	-0.01%	大買/大賣/
2021/08/19	374.9	134.24	318.9	131.62	128.00	56	368,882	0.02%	大買/大賣/
2021/08/18	82.3	129.04	202.6	130.85	136.00	-120.2	373,418	-0.03%	大賣/鉅額交易
2021/08/17	85.6	129.88	48	131.69	126.50	37.6	379,697	0.01%
2021/08/16	91.5	132.18	88	132.51	130.50	3.5	389,123	0.00%
2021/08/13	153.7	136.55	109.1	136.96	130.50	44.5	396,226	0.01%	大買/大賣/
2021/08/12	153.2	133.30	579.4	132.22	137.00	-426.2	405,746	-0.11%	大買/大賣/鉅額交易
2021/08/11	689.8	134.67	249.2	132.90	132.00	440.6	407,695	0.11%	大買/大賣/鉅額交易
2021/08/10	363	143.34	647.3	145.79	139.50	-284.3	403,656	-0.07%	大買/大賣/鉅額交易
2021/08/09	505.6	143.69	280.1	145.50	142.50	225.5	405,351	0.06%	大買/大賣/鉅額交易
2021/08/06	251.7	144.60	323.7	144.58	142.00	-72	410,188	-0.02%	大買/大賣/
2021/08/05	276.7	140.63	211.1	140.90	138.50	65.6	410,472	0.02%	大買/大賣/
2021/08/04	325.2	142.14	301.2	142.96	143.50	23.9	413,241	0.01%	大買/大賣/
2021/08/03	418	141.43	370.2	142.26	141.00	47.8	422,017	0.01%	大買/大賣/
2021/08/02	352	132.01	398.4	133.56	141.50	-46.4	419,806	-0.01%	大買/大賣/
2021/07/30	879.9	145.79	431.9	139.74	132.00	448	414,783	0.11%	大買/大賣/鉅額交易
2021/07/29	338.9	136.75	396.7	139.30	144.50	-57.8	409,169	-0.01%	大買/大賣/
2021/07/28	362.9	125.02	442.1	124.10	131.50	-79.1	407,561	-0.02%	大買/大賣/
2021/07/27	277.3	130.75	1,840.4	132.15	126.50	-1,563.1	407,672	-0.38%	大買/大賣/鉅額交易
2021/07/26	212.9	147.16	120.2	145.84	140.50	92.7	408,233	0.02%	大買/大賣/
2021/07/23	380.5	148.35	291.3	149.02	154.00	89.3	407,402	0.02%	大買/大賣/
2021/07/22	467.2	147.13	649	142.99	143.50	-181.8	404,660	-0.04%	大買/大賣/鉅額交易
2021/07/21	487.7	163.95	839	162.39	155.00	-351.3	404,151	-0.09%	大買/大賣/鉅額交易
2021/07/20	75.7	173.19	8	174.38	169.50	67.7	400,099	0.02%
2021/07/19	46.3	186.71	14	186.29	186.00	32.3	408,762	0.01%
2021/07/16	92.1	172.98	19.1	176.20	178.50	73	420,744	0.02%
2021/07/15	217.5	155.36	25.2	160.52	163.00	192.3	426,675	0.05%	大買/鉅額交易
2021/07/14	184.8	149.50	120.9	151.47	148.50	63.9	431,418	0.01%	大買/大賣/
2021/07/13	173.4	171.45	32.2	167.14	165.00	141.3	436,403	0.03%	大買/鉅額交易
2021/07/12	91.8	186.29	15.6	181.36	183.00	76.2	440,608	0.02%
2021/07/09	435.2	188.63	35.2	187.01	187.00	400	444,332	0.09%	大買/鉅額交易
2021/07/08	34.8	186.87	154.5	188.06	207.50	-119.7	453,132	-0.03%	大賣/鉅額交易
2021/07/07	86	209.37	61.7	218.19	202.00	24.3	458,714	0.01%
2021/07/06	438.4	224.46	404.9	224.77	224.00	33.5	463,239	0.01%	大買/大賣/
2021/07/05	341.8	209.44	425.6	210.04	217.00	-83.8	460,933	-0.02%	大買/大賣/
2021/07/02	442.2	210.82	313.4	209.83	206.50	128.8	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	155.9	208.04	104.8	207.67	213.00	51.1	454,472	0.01%	大買/大賣/
2021/06/30	69.9	188.96	437.5	194.77	197.00	-367.7	460,040	-0.08%	大賣/鉅額交易
2021/06/29	142	179.33	138.6	175.40	179.50	3.4	463,620	0.00%	大買/大賣/
2021/06/28	60.4	173.89	66.4	171.99	176.00	-6	466,807	0.00%
2021/06/25	98.9	157.51	164.4	157.68	160.00	-65.5	467,678	-0.01%	大賣/
2021/06/24	97.7	147.45	115.7	148.04	152.00	-18	469,148	0.00%	大賣/
2021/06/23	222.2	144.07	42.6	142.44	138.50	179.6	470,103	0.04%	大買/鉅額交易
2021/06/22	88.4	155.74	185.7	155.94	153.50	-97.4	472,134	-0.02%	大賣/
2021/06/21	127.8	146.53	127.8	150.22	152.00	0	474,523	0.00%	大買/大賣/
2021/06/18	117.8	140.03	58.4	140.01	140.00	59.4	481,844	0.01%	大買/
2021/06/17	399.6	132.86	225.4	133.11	136.50	174.2	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	814.9	140.11	526	140.63	133.50	288.9	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	292	130.37	262.7	132.67	136.00	29.4	469,049	0.01%	大買/大賣/
2021/06/11	207.5	119.59	323.7	120.45	124.00	-116.2	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	395.3	112.56	314.2	113.58	113.50	81.1	455,798	0.02%	大買/大賣/
2021/06/09	197.5	117.56	269.1	117.60	116.00	-71.6	452,231	-0.02%	大買/大賣/
2021/06/08	166.8	114.27	157.2	114.24	115.50	9.6	447,647	0.00%	大買/大賣/
2021/06/07	546.5	109.56	481.3	108.79	110.50	65.2	445,887	0.01%	大買/大賣/
2021/06/04	259.7	118.92	202.2	118.34	116.50	57.5	437,397	0.01%	大買/大賣/
2021/06/03	1,176.4	114.21	294.2	116.62	119.00	882.2	432,526	0.20%	大買/大賣/鉅額交易
2021/06/02	350.5	112.39	265.1	112.61	110.50	85.4	425,638	0.02%	大買/大賣/
2021/06/01	156.1	102.43	278.4	103.32	108.00	-122.4	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	368.5	100.51	257.6	101.11	98.60	110.9	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	305.4	90.96	2,397.7	90.04	96.40	-2,092.3	400,305	-0.52%	大買/大賣/鉅額交易
2021/05/27	421.6	87.79	381	87.98	87.70	40.6	393,426	0.01%	大買/大賣/
2021/05/26	501.4	84.62	393.4	84.60	85.60	107.9	387,304	0.03%	大買/大賣/鉅額交易
2021/05/25	452.9	84.34	279.1	83.08	82.40	173.9	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	368.4	87.97	332.7	87.45	86.40	35.7	373,220	0.01%	大買/大賣/
2021/05/21	296.3	82.05	382	82.71	84.70	-85.8	366,431	-0.02%	大買/大賣/
2021/05/20	427.5	78.93	324	78.79	77.00	103.5	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	241.1	75.16	145	75.13	76.30	96.1	353,990	0.03%	大買/大賣/
2021/05/18	80	68.58	82	68.23	69.40	-2	354,300	0.00%
2021/05/17	177	66.01	366.2	65.14	63.10	-189.2	355,083	-0.05%	大買/大賣/鉅額交易
2021/05/14	994.1	71.90	250.9	72.88	70.10	743.2	348,929	0.21%	大買/大賣/鉅額交易
2021/05/13	339.5	78.98	213.1	78.39	77.50	126.3	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	273.3	90.12	86	89.87	86.10	187.3	339,909	0.06%	大買/鉅額交易
2021/05/11	1,754.3	94.70	453.1	95.71	95.60	1,301.1	338,553	0.38%	大買/大賣/鉅額交易
2021/05/10	204.2	91.96	2,272.8	92.83	93.50	-2,068.6	328,422	-0.63%	大買/大賣/鉅額交易
2021/05/07	157	83.68	128.4	83.41	85.00	28.6	325,581	0.01%	大買/大賣/
2021/05/06	129.1	82.66	133.2	82.41	81.10	-4.1	323,968	0.00%	大買/大賣/
2021/05/05	234.4	78.57	287.1	78.70	79.90	-52.7	320,740	-0.02%	大買/大賣/
2021/05/04	408.6	83.61	303.7	82.41	78.00	104.9	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	246	85.09	244.2	85.64	86.60	1.7	313,206	0.00%	大買/大賣/
2021/04/29	150	76.81	189.6	77.02	79.00	-39.6	311,289	-0.01%	大買/大賣/
2021/04/28	210	78.59	144	78.39	76.80	66	313,044	0.02%	大買/大賣/
2021/04/27	369	78.76	339.2	78.97	77.50	29.8	314,226	0.01%	大買/大賣/
2021/04/26	154	74.65	272.1	74.63	76.80	-118.1	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	304.9	70.65	177.2	70.50	69.90	127.8	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	492.8	79.15	346.6	78.41	72.90	146.2	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	260.9	72.67	306	73.37	75.90	-45.1	308,666	-0.01%	大買/大賣/
2021/04/20	147.2	68.20	212.7	68.15	69.00	-65.5	309,304	-0.02%	大買/大賣/
2021/04/19	224.3	67.73	162	67.77	68.00	62.3	313,097	0.02%	大買/大賣/
2021/04/16	173.4	61.13	178.1	61.33	63.30	-4.7	312,672	0.00%	大買/大賣/
2021/04/15	211.1	59.42	156.2	59.62	59.00	54.8	316,287	0.02%	大買/大賣/
2021/04/14	288.5	58.09	222.9	58.81	59.90	65.6	324,475	0.02%	大買/大賣/
2021/04/13	166.7	56.21	147	56.63	56.90	19.7	323,391	0.01%	大買/大賣/
2021/04/12	56.4	54.44	190	54.42	55.00	-133.6	325,158	-0.04%	大賣/鉅額交易
2021/04/09	136.5	50.66	93.1	50.83	50.00	43.4	327,887	0.01%	大買/
2021/04/08	72.5	51.81	120.1	51.79	52.30	-47.6	328,861	-0.01%	大賣/
2021/04/07	148.8	49.88	152.4	50.41	50.50	-3.7	330,502	0.00%	大買/大賣/
2021/04/06	208	48.31	267.3	48.47	49.50	-59.3	339,217	-0.02%	大買/大賣/
2021/04/01	49.8	47.46	169.5	47.32	47.90	-119.7	334,420	-0.04%	大賣/鉅額交易
2021/03/31	165.6	45.62	275.9	45.66	45.50	-110.3	335,169	-0.03%	大買/大賣/鉅額交易
2021/03/30	1,048.1	44.66	401	44.13	43.80	647.1	332,613	0.19%	大買/大賣/鉅額交易
2021/03/29	102.5	43.98	79.4	44.04	43.80	23.1	334,642	0.01%	大買/
2021/03/26	20.2	42.84	82	43.01	43.05	-61.8	338,151	-0.02%
2021/03/25	155.1	42.34	120	42.38	41.70	35.1	342,399	0.01%	大買/大賣/
2021/03/24	86.1	43.02	55.1	43.13	43.70	31	344,151	0.01%
2021/03/23	257.5	44.67	177.1	43.98	42.75	80.4	341,620	0.02%	大買/大賣/
2021/03/22	75	45.05	188.2	45.24	45.85	-113.2	335,637	-0.03%	大賣/鉅額交易
2021/03/19	71	41.91	94.1	42.05	41.70	-23.1	335,053	-0.01%
2021/03/18	29	40.89	124	40.98	41.65	-95	336,025	-0.03%	大賣/
2021/03/17	20	40.04	92	40.09	40.10	-72	338,081	-0.02%
2021/03/16	62	39.60	50.5	39.71	39.60	11.5	340,095	0.00%
2021/03/15	127.6	39.63	193.1	39.50	40.00	-65.5	343,638	-0.02%	大買/大賣/
2021/03/12	1,439.3	39.10	73	38.97	38.80	1,366.3	346,068	0.39%	大買/鉅額交易
2021/03/11	50.2	39.07	46.2	38.85	38.15	4	345,247	0.00%
2021/03/10	71	38.30	49	38.38	38.05	22	343,580	0.01%
2021/03/09	25	37.59	69.3	38.08	38.40	-44.3	342,793	-0.01%
2021/03/08	42.6	37.77	50.8	38.09	37.35	-8.2	342,626	0.00%
2021/03/05	73.2	37.35	35.1	37.40	37.30	38.1	343,254	0.01%
2021/03/04	10	37.52	34	37.55	37.30	-24	344,270	-0.01%
2021/03/03	21	36.87	32	37.21	38.05	-11	345,435	0.00%
2021/03/02	105.8	37.86	111	38.42	36.50	-5.2	347,418	0.00%	大買/大賣/
2021/02/26	47	37.62	75	37.66	37.95	-28	346,878	-0.01%
2021/02/25	61	37.59	34	37.66	37.65	27	346,065	0.01%
2021/02/24	256.2	37.97	125	37.07	36.75	131.2	346,653	0.04%	大買/大賣/鉅額交易
2021/02/23	122.7	39.13	91	39.19	38.35	31.7	345,278	0.01%	大買/
2021/02/22	113.1	39.13	247	39.21	39.40	-133.9	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	50	37.19	41.1	37.05	36.85	8.9	341,444	0.00%
2021/02/18	121.1	37.94	138	37.97	37.45	-16.9	340,564	0.00%	大買/大賣/
2021/02/17	126.1	35.22	109.8	35.36	36.70	16.3	334,836	0.00%	大買/大賣/
2021/02/05	74.3	33.85	76	33.80	33.70	-1.7	333,779	0.00%
2021/02/04	64.2	33.83	50.2	33.84	33.95	14	333,977	0.00%
2021/02/03	132.3	34.32	169.5	34.22	33.55	-37.2	335,365	-0.01%	大買/大賣/
2021/02/02	83	33.66	194.7	33.35	34.10	-111.7	334,637	-0.03%	大賣/鉅額交易
2021/02/01	118	31.12	47	30.96	31.20	71	332,819	0.02%	大買/
2021/01/29	163.3	32.15	72.3	31.52	31.20	91	331,287	0.03%	大買/
2021/01/28	79	32.68	126	32.93	33.20	-47	329,188	-0.01%	大賣/
2021/01/27	123.3	32.80	61.3	33.21	32.45	62	326,737	0.02%	大買/
2021/01/26	150.2	34.40	51	33.99	33.65	99.2	324,290	0.03%	大買/
2021/01/25	173.1	35.99	150.1	35.84	35.35	23	321,731	0.01%	大買/大賣/
2021/01/22	182	33.44	294.4	33.59	35.00	-112.4	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	221	31.99	232	32.06	32.10	-11	311,919	0.00%	大買/大賣/
2021/01/20	139.2	30.95	133.1	30.94	30.45	6.1	307,578	0.00%	大買/大賣/
2021/01/19	358	33.75	211	33.79	32.00	147	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	207.1	33.13	205.7	33.31	34.00	1.4	298,582	0.00%	大買/大賣/
2021/01/15	393.3	35.13	266	34.64	34.25	127.3	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	155.3	38.63	209	38.56	38.05	-53.7	282,872	-0.02%	大買/大賣/
2021/01/13	276.4	37.93	145.2	38.07	37.45	131.3	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	243.1	39.92	167.3	39.36	38.55	75.8	271,214	0.03%	大買/大賣/
2021/01/11	122	41.91	113.9	42.09	42.65	8.1	263,335	0.00%	大買/大賣/
2021/01/08	204.3	39.29	281.6	39.62	40.30	-77.2	258,827	-0.03%	大買/大賣/
2021/01/07	463.2	39.35	439.1	39.22	38.45	24.1	251,081	0.01%	大買/大賣/
2021/01/06	319.7	44.41	179	44.16	42.55	140.7	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	268.5	44.40	213.6	44.46	45.50	54.9	232,855	0.02%	大買/大賣/
2021/01/04	166.2	43.64	236.8	43.78	44.75	-70.6	225,311	-0.03%	大買/大賣/
2020/12/31	102.2	39.31	278.5	39.54	40.70	-176.3	217,707	-0.08%	大買/大賣/鉅額交易
2020/12/30	276	37.93	273.9	37.80	38.20	2.1	211,301	0.00%	大買/大賣/
2020/12/29	493.6	38.42	340.1	38.60	38.35	153.5	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	62	35.31	99.5	36.36	36.75	-37.5	193,655	-0.02%
2020/12/25	107	33.08	165.1	33.12	33.45	-58.1	191,484	-0.03%	大買/大賣/
2020/12/24	31.1	31.20	29.3	31.22	31.00	1.8	186,562	0.00%
2020/12/23	116.4	30.21	138	30.12	30.70	-21.6	184,624	-0.01%	大買/大賣/
2020/12/22	204.2	31.96	159.3	30.84	30.20	44.9	182,936	0.02%	大買/大賣/
2020/12/21	148	32.27	134.4	32.42	32.55	13.6	178,077	0.01%	大買/大賣/
2020/12/18	103.1	30.46	664.7	30.45	30.60	-561.6	174,642	-0.32%	大買/大賣/鉅額交易
2020/12/17	87.1	29.55	48	29.53	29.50	39.1	169,195	0.02%
2020/12/16	95	29.34	115.4	29.55	29.65	-20.4	168,328	-0.01%	大賣/
2020/12/15	198.3	29.53	191.2	29.30	28.65	7.2	165,748	0.00%	大買/大賣/
2020/12/14	105.3	28.91	94	28.54	29.45	11.3	161,575	0.01%	大買/
2020/12/11	249.5	27.82	124.3	27.79	27.15	125.3	159,719	0.08%	大買/大賣/鉅額交易
2020/12/10	149.1	28.71	124	28.92	28.90	25.1	156,348	0.02%	大買/大賣/
2020/12/09	657	28.39	125	28.00	28.50	532	157,119	0.34%	大買/大賣/鉅額交易
2020/12/08	92	26.24	825.1	25.66	26.65	-733.1	154,716	-0.47%	大賣/鉅額交易
2020/12/07	66	24.21	1,095.3	24.16	24.25	-1,029.3	149,613	-0.69%	大賣/鉅額交易
2020/12/04	40	24.29	398	24.51	24.20	-358	148,675	-0.24%	大賣/鉅額交易
2020/12/03	11	24.92	18.6	24.85	24.75	-7.6	148,725	-0.01%
2020/12/02	119.3	24.66	55.1	24.54	24.65	64.3	150,359	0.04%	大買/
2020/12/01	53	24.00	63.2	24.17	24.30	-10.2	149,880	-0.01%
2020/11/30	191	25.14	15	25.07	24.70	176	148,944	0.12%	大買/鉅額交易
2020/11/27	62.1	24.82	67.6	24.68	25.10	-5.5	147,374	0.00%
2020/11/26	126	24.27	122.2	24.43	24.65	3.9	146,402	0.00%	大買/大賣/
2020/11/25	38	23.96	83	23.99	23.85	-45	145,358	-0.03%
2020/11/24	86	23.53	22	23.70	23.15	64	142,622	0.04%
2020/11/23	77.3	23.24	120.2	23.21	23.45	-42.9	141,379	-0.03%	大賣/
2020/11/20	449.2	21.86	48.2	22.26	22.55	401	141,017	0.28%	大買/鉅額交易
2020/11/19	97.2	22.14	133.6	22.13	21.95	-36.4	142,743	-0.03%	大賣/
2020/11/18	1,563	21.95	169.6	22.00	22.50	1,393.4	140,647	0.99%	大買/大賣/鉅額交易
2020/11/17	74	20.94	165	20.78	21.10	-91	137,819	-0.07%	大賣/
2020/11/16	49	20.41	34.1	20.44	20.50	15	138,620	0.01%
2020/11/13	45.1	20.07	96	20.52	20.10	-50.9	139,438	-0.04%
2020/11/12	106	19.69	40	19.56	19.50	66	138,375	0.05%	大買/
2020/11/11	70	19.61	170	19.92	20.20	-100	138,779	-0.07%	大賣/
2020/11/10	162	20.92	125.2	20.51	19.95	36.9	137,101	0.03%	大買/大賣/
2020/11/09	98	21.71	60.4	21.12	21.70	37.6	131,851	0.03%
2020/11/06	31	19.90	187.2	20.11	20.35	-156.2	128,364	-0.12%	大賣/鉅額交易
2020/11/05	10	19.78	19	19.95	19.80	-9	127,834	-0.01%
2020/11/04	50	19.68	54	19.65	19.80	-4	126,762	0.00%
2020/11/03	24	19.12	52	19.15	19.25	-28	125,533	-0.02%
2020/11/02	22	19.35	35	19.38	19.20	-13	124,190	-0.01%
2020/10/30	20	18.98	29	19.08	18.90	-9	121,735	-0.01%
2020/10/29	73	18.73	61	18.55	18.95	12	119,885	0.01%
2020/10/28	96	19.13	173	19.28	18.80	-77	117,910	-0.07%	大賣/
2020/10/27	65	19.67	39	19.59	19.65	26	115,403	0.02%
2020/10/26	90	19.55	147.6	19.72	19.80	-57.6	113,934	-0.05%	大賣/
2020/10/23	47	18.77	65	18.66	18.60	-18	109,416	-0.02%
2020/10/22	14	17.70	17.4	17.75	17.90	-3.4	106,951	0.00%
2020/10/21	42	17.97	4	17.85	17.85	38	106,336	0.04%
2020/10/20	3	17.85	57	17.76	17.95	-54	105,733	-0.05%
2020/10/19	50	17.98	47.4	17.81	17.85	2.6	104,644	0.00%
2020/10/16	52	17.77	9	17.84	17.65	43	103,316	0.04%
2020/10/15	8	17.38	33	17.43	17.50	-25	101,167	-0.02%
2020/10/14	23	17.05	41.1	17.03	17.15	-18.1	99,905	-0.02%
2020/10/13	33	16.98	194	16.90	17.00	-161	98,781	-0.16%	大賣/鉅額交易
2020/10/12	49	16.51	32	16.36	16.30	17	96,201	0.02%
2020/10/08	20	16.65	1	16.45	16.65	19	95,101	0.02%
2020/10/07	21	16.58	19	16.60	16.65	2	94,341	0.00%
2020/10/06	144	16.29	49.4	16.35	16.45	94.6	93,537	0.10%	大買/
2020/10/05	60	16.29	121	16.24	16.45	-61	92,554	-0.07%	大賣/
2020/09/30	51	15.66	97	15.75	15.85	-46	90,775	-0.05%
2020/09/29	63	15.56	20	15.71	15.45	43	89,783	0.05%
2020/09/28	25	15.53	53.2	15.40	15.55	-28.2	88,723	-0.03%
2020/09/25	150	15.34	6	15.33	15.40	144	88,039	0.16%	大買/鉅額交易
2020/09/24	93	15.02	122	14.87	14.80	-29	85,793	-0.03%	大賣/
2020/09/23	61	15.24	138.3	15.04	15.20	-77.3	83,579	-0.09%	大賣/
2020/09/22	46	15.85	34	15.82	15.80	12	79,654	0.02%
2020/09/21	51	15.75	168	15.74	15.80	-117	78,597	-0.15%	大賣/鉅額交易
2020/09/18	106	16.08	143	16.13	16.05	-37	77,335	-0.05%	大買/大賣/
2020/09/17	126	16.24	67	16.17	16.10	59	76,254	0.08%	大買/
2020/09/16	120	16.07	131	15.88	16.10	-11	74,588	-0.01%	大買/大賣/
2020/09/15	75	16.73	33	16.78	16.90	42	71,108	0.06%
2020/09/14	175	16.89	20	17.00	16.50	155	69,318	0.22%	大買/鉅額交易
2020/09/11	50	18.90	142	18.40	17.70	-92	64,199	-0.14%	大賣/
2020/09/10	28	19.37	82	19.16	19.05	-54	60,379	-0.09%
2020/09/09	39	18.71	9	18.74	19.00	30	59,235	0.05%
2020/09/08	26	18.37	48	18.66	18.70	-22	57,847	-0.04%
2020/09/07	102	19.19	49.3	19.31	18.80	52.7	55,986	0.09%	大買/
2020/09/04	107	18.24	94	18.07	18.80	13	52,869	0.02%	大買/
2020/09/03	18	17.99	66.8	17.85	18.20	-48.8	51,321	-0.10%
2020/09/02	7	17.36	23.3	17.35	17.60	-16.3	49,450	-0.03%
2020/09/01	90	17.10	333	16.92	17.20	-243	48,390	-0.50%	大賣/鉅額交易
2020/08/31	363	17.52	40.1	17.34	17.40	322.9	46,838	0.69%	大買/鉅額交易
2020/08/28	38	16.54	6	16.52	16.35	32	43,576	0.07%
2020/08/27	27	16.38	138.1	16.35	16.25	-111.1	42,409	-0.26%	大賣/鉅額交易
2020/08/26	9	16.37	94	16.44	16.45	-85	41,223	-0.21%
2020/08/25	46	15.94	41	16.12	16.30	5	39,046	0.01%
2020/08/24	35.3	15.23	120	15.23	15.20	-84.7	34,943	-0.24%	大賣/
2020/08/21	41	15.24	42	15.23	15.20	-1	34,183	0.00%
2020/08/20	231	14.92	106	15.05	15.00	125	32,488	0.38%	大買/大賣/鉅額交易
2020/08/19	60	15.38	48	15.36	15.40	12	29,075	0.04%
2020/08/18	75	15.01	80	14.92	15.20	-5	26,709	-0.02%
2020/08/17	136	14.47	130.1	14.68	14.90	5.9	23,874	0.02%	大買/大賣/
2020/08/14	52	13.18	208.1	13.42	13.55	-156.1	21,723	-0.72%	大賣/鉅額交易
2020/08/13	93	12.48	44	12.37	12.35	49	19,151	0.26%
2020/08/12	4	12.23	9	12.09	12.20	-5	18,795	-0.03%
2020/08/11	118	12.56	23	12.51	12.45	95	18,327	0.52%	大買/
2020/08/10	2	12.18	69.1	12.29	12.50	-67.1	16,859	-0.40%
2020/08/07	0.1	11.35	22	11.35	11.40	-21.9	15,756	-0.14%
2020/08/06	20	11.20	0	0.00	11.15	20	15,304	0.13%
2020/08/04	10	11.15	22	11.14	11.10	-12	15,317	-0.08%
2020/08/03	0	0.00	2	11.00	11.05	-2	15,322	-0.01%
2020/07/31	0	0.00	15	11.20	11.00	-15	15,225	-0.10%
2020/07/30	0	0.00	4	10.98	11.05	-4	15,056	-0.03%
2020/07/29	0	0.00	8.2	10.88	10.95	-8.2	15,078	-0.05%
2020/07/28	0	0.00	4	10.75	10.70	-4	15,109	-0.03%
2020/07/27	11	10.99	18	10.91	10.80	-7	15,648	-0.04%
2020/07/24	3	10.78	32	10.75	10.70	-29	15,977	-0.18%
2020/07/23	3	10.82	0	0.00	10.85	3	16,104	0.02%
2020/07/22	1	10.85	0	0.00	10.95	1	16,134	0.01%
2020/07/21	2	11.00	3	11.00	10.95	-1	16,082	-0.01%
2020/07/20	5	10.80	0	0.00	10.80	5	16,096	0.03%
2020/07/17	1	10.85	0.2	10.85	10.85	0.8	16,106	0.00%
2020/07/16	1	10.90	12	10.96	11.05	-11	16,385	-0.07%
2020/07/15	1	10.80	10	10.85	10.85	-9	16,399	-0.05%
2020/07/14	3	10.73	0	0.00	10.70	3	16,443	0.02%
2020/07/13	11.1	10.80	20	10.85	10.80	-8.9	16,520	-0.05%
2020/07/10	7.1	10.88	5	10.82	10.75	2.1	16,836	0.01%
2020/07/09	1	11.05	3	11.10	11.05	-2	16,775	-0.01%
2020/07/08	48	11.20	20.1	11.17	11.15	27.9	16,764	0.17%
2020/07/07	26	11.13	8	11.19	11.25	18	16,658	0.11%
2020/07/06	14	11.13	10.1	11.15	11.15	3.9	16,800	0.02%
2020/07/03	0	0.00	29	11.10	11.15	-29	16,619	-0.17%
2020/07/02	21	10.95	11	10.95	10.80	10	16,356	0.06%
2020/07/01	0	0.00	10	10.85	10.85	-10	16,423	-0.06%
2020/06/30	10	10.80	0	0.00	10.75	10	16,528	0.06%
2020/06/29	0	0.00	1	10.80	10.75	-1	16,612	-0.01%
2020/06/24	11	10.84	0	0.00	10.75	11	16,690	0.07%
2020/06/23	6	10.73	2	10.75	10.75	4	16,845	0.02%
2020/06/22	6	10.76	4	10.75	10.75	2	16,764	0.01%
2020/06/19	83	10.86	14	10.85	10.80	69	16,841	0.41%
2020/06/18	4	10.96	0	0.00	11.00	4	16,660	0.02%
2020/06/17	6	11.16	0.1	11.20	11.25	6	16,616	0.04%
2020/06/16	0	0.00	2	10.98	11.25	-2	16,725	-0.01%
2020/06/15	5	10.85	0	0.00	10.75	5	16,923	0.03%
2020/06/12	1	10.55	1	10.90	10.85	0	17,087	0.00%
2020/06/11	14	11.05	4	11.00	10.95	10	17,309	0.06%
2020/06/09	15	11.33	4	11.40	11.30	11	17,670	0.06%
2020/06/08	21	11.46	0	0.00	11.35	21	17,874	0.12%
2020/06/05	44	11.38	17	11.36	11.40	27	17,760	0.15%
2020/06/04	6	11.25	0	0.00	11.25	6	17,751	0.03%
2020/06/03	5	11.30	21	11.20	11.30	-16	17,902	-0.09%
2020/06/02	2	11.15	20.1	11.27	11.25	-18.1	17,855	-0.10%
2020/06/01	4	11.23	3	11.28	11.20	1	18,068	0.01%
2020/05/29	0	0.00	36	10.96	10.90	-36	17,956	-0.20%
2020/05/28	2	10.90	14	11.01	10.90	-12	17,750	-0.07%
2020/05/27	12	10.93	5	10.95	10.85	7	17,467	0.04%
2020/05/26	1	10.85	2	10.90	10.95	-1	17,513	-0.01%
2020/05/25	0	0.00	4	10.74	10.75	-4	17,480	-0.02%
2020/05/22	0	0.00	1	10.90	10.75	-1	17,500	-0.01%
2020/05/21	17	10.97	26	11.03	11.00	-9	17,444	-0.05%
2020/05/20	3	10.77	12	10.79	10.75	-9	16,708	-0.05%
2020/05/19	10	10.79	16	10.85	10.70	-6	16,592	-0.04%
2020/05/18	2	10.50	0	0.00	10.70	2	16,605	0.01%
2020/05/12	0	0.00	1	10.60	10.50	-1	16,654	-0.01%
2020/05/11	8	10.72	0	0.00	10.75	8	16,641	0.05%
2020/05/08	6	10.60	0.3	10.55	10.55	5.8	16,543	0.03%
2020/05/06	12	10.59	2	10.60	10.55	10	16,635	0.06%
2020/05/05	5	10.59	0	0.00	10.65	5	16,636	0.03%
2020/05/04	0.4	10.80	0	0.00	10.75	0.4	16,637	0.00%
2020/04/30	3	11.10	24	11.01	11.10	-21	16,615	-0.13%
2020/04/29	0.3	10.70	48	10.80	10.70	-47.7	16,169	-0.30%
2020/04/28	17	10.37	4.5	10.32	10.55	12.5	15,964	0.08%
2020/04/27	7	10.19	10	10.15	10.20	-3	16,250	-0.02%
2020/04/24	0	0.00	2	9.98	9.94	-2	16,289	-0.01%
2020/04/23	0	0.00	3	10.05	10.05	-3	16,292	-0.02%
2020/04/22	20	9.86	0	0.00	9.88	20	16,290	0.12%
2020/04/21	23	9.94	0	0.00	9.88	23	16,366	0.14%
2020/04/20	6	10.14	10	10.05	10.10	-4	16,196	-0.02%
2020/04/17	0	0.00	23	10.42	10.25	-23	16,085	-0.14%
2020/04/16	1	10.20	0	0.00	10.30	1	16,326	0.01%
2020/04/15	27	10.44	27	10.65	10.35	0	16,298	0.00%
2020/04/14	0	0.00	2	10.15	10.15	-2	15,993	-0.01%
2020/04/13	2	10.10	0	0.00	10.05	2	15,991	0.01%
2020/04/10	41	10.20	52	10.24	10.20	-11	16,231	-0.07%
2020/04/09	26	10.01	28	10.22	10.25	-2	16,548	-0.01%
2020/04/08	15	9.53	44	9.45	9.66	-29	16,231	-0.18%
2020/04/07	4	9.24	11	9.26	9.26	-7	16,073	-0.04%
2020/04/06	12	9.02	0	0.00	9.11	12	15,969	0.08%
2020/04/01	20	9.12	0.1	9.15	9.10	19.9	15,850	0.13%
2020/03/31	16	9.18	21	9.29	9.25	-5	15,718	-0.03%
2020/03/30	38	9.13	7	9.17	9.23	31	15,543	0.20%
2020/03/27	3	9.55	0	0.00	9.40	3	15,373	0.02%
2020/03/26	2	9.82	20	9.74	9.67	-18	15,138	-0.12%
2020/03/25	34	9.66	10	9.84	9.68	24	15,140	0.16%
2020/03/24	20	9.55	9	9.48	9.44	11	14,981	0.07%
2020/03/23	3	9.15	27	9.21	9.24	-24	15,121	-0.16%
2020/03/20	6	9.68	12	9.42	9.60	-6	14,994	-0.04%
2020/03/19	38	9.27	15	9.24	9.20	23	14,834	0.16%
2020/03/18	0	0.00	14.2	9.78	9.50	-14.2	14,626	-0.10%
2020/03/17	2	9.48	3	9.53	9.42	-1	14,397	-0.01%
2020/03/16	32	10.05	2	9.96	9.86	30	14,019	0.21%
2020/03/13	48	10.24	3	10.60	10.45	45	13,652	0.33%
2020/03/12	20	11.26	3	11.10	11.10	17	13,317	0.13%
2020/03/11	5	11.55	15	11.73	11.55	-10	13,052	-0.08%
2020/03/10	15	11.65	0	0.00	11.70	15	13,299	0.11%
2020/03/09	10	11.40	0	0.00	11.40	10	12,959	0.08%
2020/03/06	0	0.00	10	11.80	11.70	-10	12,639	-0.08%
2020/03/04	0	0.00	5	11.45	11.55	-5	12,447	-0.04%
2020/03/03	5	11.45	0	0.00	11.40	5	12,316	0.04%
2020/03/02	0	0.00	3	11.38	11.40	-3	12,380	-0.02%
2020/02/27	2	11.55	0	0.00	11.55	2	12,396	0.02%
2020/02/25	0	0.00	1	11.75	11.70	-1	12,308	-0.01%
2020/02/24	17.6	11.57	0	0.00	11.55	17.6	12,302	0.14%
2020/02/21	10	11.85	0	0.00	11.75	10	12,615	0.08%
2020/02/20	0	0.00	2	11.85	11.85	-2	12,626	-0.02%
2020/02/19	0	0.00	2	11.95	11.95	-2	12,545	-0.02%
2020/02/18	30	11.72	0	0.00	11.80	30	12,318	0.24%
2020/02/13	1	11.90	3	11.85	11.90	-2	12,232	-0.02%
2020/02/10	1	11.35	11	11.55	11.50	-10	12,262	-0.08%
2020/02/05	0	0.00	1	11.85	11.70	-1	13,176	-0.01%
2020/02/04	20	11.48	5	11.44	11.60	15	13,085	0.11%
2020/02/03	15	11.38	3.1	11.25	11.45	11.9	13,083	0.09%
2020/01/31	1	11.70	0	0.00	11.75	1	13,329	0.01%
2020/01/30	52	11.95	0	0.00	11.80	52	13,347	0.39%
2020/01/20	0	0.00	2	12.95	12.95	-2	13,050	-0.02%
2020/01/16	2	13.05	5.7	13.04	13.00	-3.7	13,165	-0.03%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	12	13.15	13.15	-12	13,087	-0.09%
2020/01/09	0	0.00	6	12.88	12.85	-6	12,620	-0.05%
2020/01/08	5	12.68	0	0.00	12.60	5	12,602	0.04%
2020/01/07	0	0.00	10	12.96	12.90	-10	12,458	-0.08%
2020/01/06	13	13.02	84	13.03	13.00	-71	12,401	-0.57%
2020/01/03	7	12.98	54	12.94	13.00	-47	12,096	-0.39%
2020/01/02	67	12.65	5	12.66	12.70	62	11,649	0.53%
2019/12/31	9.2	12.44	0	0.00	12.40	9.2	11,463	0.08%
2019/12/30	1	12.60	1	12.60	12.50	0	11,447	0.00%
2019/12/27	0	0.00	1	12.55	12.50	-1	11,556	-0.01%
2019/12/26	1	12.50	0	0.00	12.50	1	11,694	0.01%
2019/12/25	0	0.00	1	12.55	12.55	-1	11,797	-0.01%
2019/12/24	1	12.50	2	12.58	12.50	-1	11,905	-0.01%
2019/12/23	0	0.00	2	12.48	12.55	-2	11,986	-0.02%
2019/12/20	2	12.43	1	12.55	12.40	1	11,969	0.01%
2019/12/19	3	12.60	1	12.50	12.50	2	12,072	0.02%
2019/12/18	2.4	12.45	10	12.58	12.65	-7.6	11,984	-0.06%
2019/12/17	4.9	12.44	11	12.41	12.50	-6.1	11,735	-0.05%
2019/12/16	1	12.35	1	12.45	12.45	0	11,701	0.00%
2019/12/13	4	12.40	12	12.31	12.40	-8	11,696	-0.07%
2019/12/12	0	0.00	1	12.30	12.25	-1	11,533	-0.01%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	5	12.24	0	0.00	12.25	5	11,682	0.04%
2019/12/09	1	12.25	5	12.20	12.20	-4	11,742	-0.03%
2019/12/05	21	12.32	15	12.33	12.35	6	11,600	0.05%
2019/12/03	2	12.45	3	12.45	12.45	-1	11,336	-0.01%
2019/12/02	1	12.35	0	0.00	12.30	1	11,381	0.01%
2019/11/29	1	12.45	1	12.45	12.40	0	11,292	0.00%
2019/11/27	1	12.40	5	12.57	12.55	-4	11,136	-0.04%
2019/11/26	2	12.40	1	12.50	12.50	1	10,997	0.01%
2019/11/25	13.3	12.41	0	0.00	12.35	13.3	10,860	0.12%
2019/11/22	2	12.40	8	12.43	12.40	-6	10,857	-0.06%
2019/11/20	1	12.30	2	12.58	12.85	-1	10,885	-0.01%
2019/11/14	3	12.40	0	0.00	12.35	3	10,800	0.03%
2019/11/13	0	0.00	2	12.60	12.60	-2	10,919	-0.02%
2019/11/08	5	12.75	5	12.75	12.75	0	11,311	0.00%
2019/11/07	1	12.75	0	0.00	12.65	1	11,364	0.01%
2019/11/06	5	12.65	0	0.00	12.80	5	11,286	0.04%
2019/11/05	11	12.40	11	12.70	12.65	0	11,154	0.00%
2019/11/04	1	12.60	2	12.73	12.80	-1	10,738	-0.01%
2019/11/01	0.8	12.50	0	0.00	12.50	0.8	10,651	0.01%
2019/10/31	2	12.55	0	0.00	12.50	2	11,116	0.02%
2019/10/30	10	12.60	15	12.55	12.60	-5	11,159	-0.04%
2019/10/29	2	12.88	0	0.00	12.70	2	10,954	0.02%
2019/10/28	0	0.00	1	13.10	13.05	-1	11,109	-0.01%
2019/10/25	12	13.36	2	13.25	13.20	10	11,122	0.09%
2019/10/23	0	0.00	10	13.28	13.20	-10	11,233	-0.09%
2019/10/22	12	13.27	3	13.40	13.40	9	11,330	0.08%
2019/10/21	2	13.20	0	0.00	13.25	2	11,346	0.02%
2019/10/17	0	0.00	2	13.10	13.10	-2	12,137	-0.02%
2019/10/16	0	0.00	1	13.05	13.00	-1	12,308	-0.01%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/10/09	5	12.65	2	12.60	12.70	3	12,238	0.02%
2019/10/07	0.7	12.75	0	0.00	12.75	0.7	12,237	0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/01	10	13.20	1	13.25	13.25	9	12,417	0.07%
2019/09/27	10	13.00	0	0.00	13.00	10	12,493	0.08%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/23	5	13.15	0	0.00	13.15	5	13,010	0.04%
2019/09/19	0	0.00	4	13.10	13.10	-4	13,148	-0.03%
2019/09/18	2	13.20	0	0.00	13.10	2	13,170	0.02%
2019/09/17	2	13.00	2	13.05	13.05	0	13,234	0.00%
2019/09/10	0	0.00	1	13.25	13.15	-1	13,246	-0.01%
2019/09/09	0	0.00	4	13.15	13.20	-4	13,185	-0.03%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/05	0	0.00	3	13.00	13.05	-3	13,032	-0.02%
2019/09/03	4	12.90	1	12.90	12.85	3	12,870	0.02%
2019/08/30	1	12.75	11	12.80	12.85	-10	12,900	-0.08%
2019/08/29	2	12.60	0	0.00	12.65	2	12,874	0.02%
2019/08/27	1	12.65	0	0.00	12.65	1	12,898	0.01%
2019/08/26	8	12.57	0	0.00	12.55	8	12,879	0.06%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/22	0	0.00	6	12.74	12.70	-6	12,850	-0.05%
2019/08/21	8	12.52	0	0.00	12.50	8	12,911	0.06%
2019/08/19	22	12.52	0	0.00	12.45	22	12,849	0.17%
2019/08/16	6	12.49	0	0.00	12.65	6	12,780	0.05%
2019/08/15	5.4	12.65	0	0.00	12.65	5.4	12,550	0.04%
2019/08/14	25	12.85	0	0.00	12.90	25	12,447	0.20%
2019/08/05	20	13.35	0	0.00	13.40	20	11,987	0.17%
2019/08/02	26	13.42	6	13.45	13.40	20	12,013	0.17%
2019/08/01	5	14.10	10.7	14.24	14.10	-5.7	11,675	-0.05%
2019/07/31	0	0.00	57.4	14.39	14.40	-57.4	11,636	-0.49%
2019/07/30	0	0.00	11	14.38	14.25	-11	11,591	-0.09%
2019/07/29	2	13.95	0.2	14.10	14.20	1.8	11,589	0.02%
2019/07/25	2	14.10	8	14.00	14.10	-6	11,566	-0.05%
2019/07/24	5	13.80	157.2	13.76	13.75	-152.2	11,420	-1.33%	大賣/鉅額交易
2019/07/23	36	14.05	0	0.00	14.00	36	11,295	0.32%
2019/07/22	145	14.05	80.9	14.15	14.15	64.1	11,146	0.58%	大買/
2019/07/19	0.1	13.55	12	13.69	13.65	-11.9	10,570	-0.11%
2019/07/17	70	13.34	1	13.35	13.35	69	10,617	0.65%
2019/07/16	0	0.00	5	13.40	13.45	-5	11,011	-0.05%
2019/07/15	2	13.15	28	13.05	13.35	-26	11,357	-0.23%
2019/07/12	0	0.00	3	13.30	13.25	-3	11,481	-0.03%
2019/07/11	0	0.00	1	13.50	13.40	-1	11,655	-0.01%
2019/07/10	0	0.00	1	13.45	13.45	-1	11,847	-0.01%
2019/07/09	2	13.25	0	0.00	13.40	2	12,327	0.02%
2019/07/08	2	13.45	0	0.00	13.30	2	12,318	0.02%
2019/07/04	0	0.00	6	13.53	13.50	-6	11,989	-0.05%
2019/07/03	0	0.00	10	13.40	13.40	-10	11,851	-0.08%
2019/07/02	11	13.29	27	13.23	13.30	-16	11,767	-0.14%
2019/07/01	10	13.10	27	12.85	13.10	-17	11,539	-0.15%
2019/06/28	3	12.55	0	0.00	12.45	3	11,211	0.03%
2019/06/27	0	0.00	1	12.60	12.65	-1	11,223	-0.01%
2019/06/26	2	12.55	5	12.65	12.60	-3	11,197	-0.03%
2019/06/25	3	12.50	0	0.00	12.50	3	11,164	0.03%
2019/06/24	1	12.50	3	12.50	12.50	-2	11,265	-0.02%
2019/06/20	0	0.00	18	12.32	12.50	-18	11,438	-0.16%
2019/06/19	2	12.05	1	12.10	12.15	1	11,244	0.01%
2019/06/18	0	0.00	1	12.05	12.00	-1	11,207	-0.01%
2019/06/17	1	12.00	0	0.00	11.95	1	11,266	0.01%
2019/06/14	2	12.05	0	0.00	12.05	2	11,264	0.02%
2019/06/13	2	12.10	1	12.10	12.10	1	11,308	0.01%
2019/06/12	1	12.00	1.3	12.09	12.05	-0.3	11,397	0.00%
2019/06/11	3	12.02	0	0.00	12.05	3	11,463	0.03%
2019/06/10	1	11.95	13	12.05	12.05	-12	11,452	-0.10%
2019/06/05	12	12.00	0	0.00	12.00	12	11,442	0.10%
2019/06/04	1	11.90	1	12.00	12.00	0	11,425	0.00%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	2	12.05	13	12.05	12.10	-11	11,382	-0.10%
2019/05/30	28	11.87	0	0.00	11.90	28	11,414	0.25%
2019/05/29	4	11.90	0	0.00	11.90	4	11,482	0.03%
2019/05/28	0.6	12.00	0	0.00	11.90	0.6	11,758	0.00%
2019/05/24	4	12.10	1.1	12.05	12.10	2.9	11,993	0.02%
2019/05/23	7	12.03	0	0.00	11.95	7	12,022	0.06%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	8	12.28	0	0.00	12.25	8	12,274	0.07%
2019/05/20	20	12.13	0	0.00	12.05	20	12,246	0.16%
2019/05/17	3	12.10	1	12.05	12.05	2	12,242	0.02%
2019/05/16	3	12.33	0	0.00	12.30	3	12,273	0.02%
2019/05/14	0	0.00	9	12.25	12.35	-9	12,283	-0.07%
2019/05/13	6	12.65	3	12.60	12.60	3	12,168	0.02%
2019/05/10	25	12.54	22	12.45	12.50	3	12,205	0.02%
2019/05/09	4	12.63	35	12.65	12.60	-31	12,018	-0.26%
2019/05/08	0	0.00	9	12.75	12.95	-9	11,830	-0.08%
2019/05/07	0	0.00	8	13.15	13.00	-8	11,647	-0.07%
2019/05/06	6	13.13	6	13.17	13.05	0	11,436	0.00%
2019/05/03	2	13.70	4	13.64	13.70	-2	10,955	-0.02%
2019/05/02	10.9	13.70	4	13.73	13.75	6.9	10,789	0.06%
2019/04/30	0	0.00	4.5	13.51	13.55	-4.5	10,535	-0.04%
2019/04/29	0	0.00	0.2	13.30	13.40	-0.2	10,393	0.00%
2019/04/26	4	13.28	12	13.20	13.30	-8	10,284	-0.08%
2019/04/25	5	13.30	1	13.30	13.40	4	10,233	0.04%
2019/04/24	9	13.27	2	13.43	13.20	7	10,129	0.07%
2019/04/23	0	0.00	14	13.14	13.45	-14	10,026	-0.14%
2019/04/22	12	13.43	8	13.42	13.30	4	9,816	0.04%
2019/04/19	0	0.00	8	12.86	12.95	-8	9,401	-0.09%
2019/04/18	54	12.74	52	12.71	12.60	2	8,979	0.02%
2019/04/17	4.4	12.66	0	0.00	12.70	4.4	8,847	0.05%
2019/04/16	4	12.64	74	12.62	12.65	-70	8,641	-0.81%
2019/04/15	3	12.55	26	12.55	12.60	-23	8,450	-0.27%
2019/04/12	2	12.18	2	12.20	12.20	0	8,059	0.00%
2019/04/11	1	12.15	5	12.22	12.20	-4	8,020	-0.05%
2019/04/10	3	12.00	4	12.00	12.05	-1	7,931	-0.01%
2019/04/09	2	12.03	50	12.00	12.05	-48	7,981	-0.60%
2019/04/08	1	12.00	1	12.10	12.05	0	8,021	0.00%
2019/04/03	3	11.93	1	12.00	12.00	2	7,930	0.03%
2019/04/02	0	0.00	1	11.95	11.90	-1	7,976	-0.01%
2019/04/01	16	11.87	0	0.00	11.85	16	7,937	0.20%
2019/03/29	3	11.80	5	11.82	11.95	-2	7,863	-0.03%
2019/03/28	17	11.67	1	11.70	11.70	16	8,008	0.20%
2019/03/27	15	11.75	3	11.75	11.70	12	8,052	0.15%
2019/03/26	1	11.95	0	0.00	11.85	1	8,036	0.01%
2019/03/25	9	11.97	5.3	11.90	11.90	3.7	7,976	0.05%
2019/03/22	1	12.15	0	0.00	12.25	1	8,072	0.01%
2019/03/21	0.9	12.15	2	12.18	12.15	-1.1	8,141	-0.01%
2019/03/20	1	12.10	1	12.20	12.15	0	8,494	0.00%
2019/03/19	4	12.14	3.3	12.10	12.15	0.7	8,523	0.01%
2019/03/18	2	12.10	9	12.10	12.15	-7	8,704	-0.08%
2019/03/14	0.7	12.10	0	0.00	12.05	0.7	8,766	0.01%
2019/03/08	0	0.00	1	12.10	12.15	-1	10,064	-0.01%
2019/03/06	1	12.25	0	0.00	12.25	1	11,288	0.01%
2019/03/05	16	12.24	0	0.00	12.20	16	11,745	0.14%
2019/03/04	1	12.35	4	12.45	12.40	-3	11,900	-0.03%
2019/02/27	2	12.50	0	0.00	12.45	2	11,874	0.02%
2019/02/26	0	0.00	11	12.51	12.50	-11	11,688	-0.09%
2019/02/25	10	12.30	8	12.29	12.25	2	11,552	0.02%
2019/02/22	4	12.11	2	12.15	12.15	2	11,516	0.02%
2019/02/21	0	0.00	20	12.18	12.25	-20	11,478	-0.17%
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	0	0.00	1	11.95	11.90	-1	11,208	-0.01%
2019/02/18	3	11.88	51	11.90	11.85	-48	11,257	-0.43%
2019/02/15	4	11.86	54	12.00	11.85	-50	11,419	-0.44%
2019/02/14	2	11.85	3	11.95	11.90	-1	11,375	-0.01%
2019/02/13	5	11.86	3	11.80	11.85	2	11,295	0.02%
2019/02/12	6	11.90	1	12.00	11.90	5	11,316	0.04%
2019/02/11	2	11.93	2	12.03	11.95	0	11,325	0.00%
2019/01/30	8	11.97	0	0.00	11.95	8	11,311	0.07%
2019/01/29	1	12.00	1	12.10	12.05	0	11,310	0.00%
2019/01/28	0	0.00	1	12.10	12.05	-1	11,411	-0.01%
2019/01/25	1	12.00	1	12.10	12.05	0	11,464	0.00%
2019/01/24	0.6	12.00	0	0.00	12.00	0.6	11,578	0.01%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/22	2	12.05	20	12.05	12.10	-18	11,772	-0.15%
2019/01/21	4	12.05	1.2	12.05	12.05	2.9	11,868	0.02%
2019/01/18	0	0.00	1	12.10	12.05	-1	11,933	-0.01%
2019/01/17	2	12.00	0	0.00	12.00	2	12,116	0.02%
2019/01/16	0	0.00	20	12.05	12.00	-20	12,202	-0.16%
2019/01/15	0	0.00	21	12.00	12.10	-21	12,229	-0.17%
2019/01/14	4	11.81	0	0.00	11.75	4	12,224	0.03%
2019/01/11	0	0.00	4	12.10	11.95	-4	12,302	-0.03%
2019/01/10	1	11.95	0	0.00	12.00	1	12,443	0.01%
2019/01/09	1	12.05	5	12.04	12.05	-4	12,471	-0.03%
2019/01/08	1	11.95	0	0.00	11.85	1	12,407	0.01%
2019/01/07	1	11.80	9	11.87	11.95	-8	12,443	-0.06%
2019/01/04	5	11.56	0	0.00	11.60	5	12,540	0.04%
2019/01/03	3	11.92	6	11.98	11.85	-3	12,761	-0.02%
2019/01/02	1	12.05	1	12.05	11.90	0	12,768	0.00%
2018/12/28	17	11.91	3	12.10	11.90	14	12,788	0.11%
2018/12/27	0	0.00	10	12.07	12.00	-10	12,791	-0.08%
2018/12/26	19	11.92	5	11.92	11.80	14	12,780	0.11%
2018/12/25	5	11.89	27	11.89	11.85	-22	12,773	-0.17%
2018/12/24	26	12.17	3	12.20	12.15	23	12,676	0.18%
2018/12/22	3	12.00	0	0.00	12.05	3	12,700	0.02%
2018/12/21	37	12.02	4.2	12.19	12.05	32.8	12,750	0.26%
2018/12/20	21.5	12.37	113	12.27	12.30	-91.5	12,629	-0.72%	大賣/
2018/12/19	11	12.55	30	12.45	12.55	-19	12,524	-0.15%
2018/12/18	2	12.58	0	0.00	12.50	2	12,435	0.02%
2018/12/17	47	12.70	27	12.73	12.85	20	12,300	0.16%
2018/12/14	95	12.40	8	12.48	12.50	87	12,009	0.72%
2018/12/13	6	12.28	13	12.44	12.50	-7	12,011	-0.06%
2018/12/12	0	0.00	5	12.07	12.15	-5	11,644	-0.04%
2018/12/11	1	12.00	3	12.00	12.05	-2	11,561	-0.02%
2018/12/10	0	0.00	11	11.94	11.80	-11	11,391	-0.10%
2018/12/07	9	12.00	1	12.00	12.00	8	11,284	0.07%
2018/12/06	33	11.94	3	11.90	11.90	30	11,273	0.27%
2018/12/05	2	12.00	69	12.11	12.20	-67	11,076	-0.60%
2018/12/04	1	12.00	22.5	12.19	12.25	-21.5	10,963	-0.20%
2018/12/03	6.6	12.05	69.7	12.01	11.95	-63.1	10,609	-0.60%
2018/11/30	47	11.74	24	11.71	11.65	23	10,062	0.23%
2018/11/29	22	12.10	20	12.14	12.00	2	9,059	0.02%
2018/11/28	11	11.95	23.2	12.08	12.15	-12.2	8,833	-0.14%
2018/11/27	12	11.51	21	11.68	11.75	-9	8,377	-0.11%
2018/11/26	19	11.65	4	11.61	11.65	15	8,199	0.18%
2018/11/23	22	11.52	2	11.45	11.45	20	8,107	0.25%
2018/11/22	2	11.68	0	0.00	11.60	2	8,228	0.02%
2018/11/21	0	0.00	5	11.68	11.70	-5	8,322	-0.06%
2018/11/20	8	11.63	6.3	11.65	11.65	1.7	8,193	0.02%
2018/11/19	5	11.65	3	11.65	11.70	2	8,201	0.02%
2018/11/16	2	11.65	0	0.00	11.70	2	8,206	0.02%
2018/11/15	10	11.65	12	11.70	11.70	-2	8,162	-0.02%
2018/11/14	33	11.45	2	11.50	11.70	31	8,118	0.38%
2018/11/13	1	11.25	17	11.31	11.40	-16	8,000	-0.20%
2018/11/12	1	11.35	5	11.42	11.35	-4	8,004	-0.05%
2018/11/09	5	11.30	6	11.35	11.25	-1	8,074	-0.01%
2018/11/08	0	0.00	16	11.37	11.40	-16	8,073	-0.20%
2018/11/07	10	11.35	7	11.33	11.30	3	8,044	0.04%
2018/11/06	1	11.30	1	11.30	11.30	0	8,073	0.00%
2018/11/05	6	11.37	1	11.45	11.40	5	8,110	0.06%
2018/11/02	7	11.35	3	11.37	11.35	4	8,002	0.05%
2018/11/01	8	11.30	0	0.00	11.25	8	8,056	0.10%
2018/10/31	9	11.41	1	11.45	11.40	8	8,066	0.10%
2018/10/29	6	11.11	5	11.20	11.15	1	8,089	0.01%
2018/10/26	2	11.45	6	11.46	11.30	-4	8,110	-0.05%
2018/10/25	9	11.48	0	0.00	11.40	9	8,166	0.11%
2018/10/24	3	11.75	6	11.76	11.85	-3	8,005	-0.04%
2018/10/23	2	12.05	3	11.90	11.85	-1	8,012	-0.01%
2018/10/22	4	12.18	5	12.15	12.20	-1	8,002	-0.01%
2018/10/19	5	12.10	0	0.00	12.35	5	7,969	0.06%
2018/10/18	1	12.20	3	12.25	12.15	-2	7,878	-0.03%
2018/10/17	4	11.83	0	0.00	11.70	4	7,784	0.05%
2018/10/16	5	11.81	0	0.00	11.75	5	7,790	0.06%
2018/10/15	0	0.00	4	11.70	11.75	-4	7,789	-0.05%
2018/10/12	16	11.56	12	11.61	11.70	4	7,777	0.05%
2018/10/11	30	11.64	12	11.73	11.55	18	7,688	0.23%
2018/10/09	62	12.55	0	0.00	12.55	62	7,394	0.84%
2018/10/08	2.5	12.48	4	12.65	12.45	-1.5	7,373	-0.02%
2018/10/05	0	0.00	4.4	12.70	12.45	-4.4	7,348	-0.06%
2018/10/04	22	12.70	9	12.82	12.80	13	7,409	0.18%
2018/10/03	3	12.90	5.2	12.85	12.85	-2.2	7,422	-0.03%
2018/10/02	2	12.88	12	12.95	12.95	-10	7,452	-0.13%
2018/10/01	1	12.95	2	12.95	13.05	-1	7,518	-0.01%
2018/09/28	5.7	12.97	10	12.98	12.80	-4.3	7,596	-0.06%
2018/09/27	1	12.80	11.3	12.92	13.05	-10.3	7,588	-0.14%
2018/09/26	2	12.78	8	12.86	12.90	-6	7,462	-0.08%
2018/09/25	5	12.95	7	12.83	12.90	-2	7,581	-0.03%
2018/09/21	1	12.70	3	12.70	12.75	-2	7,746	-0.03%
2018/09/20	12	12.63	1	12.60	12.60	11	7,933	0.14%
2018/09/19	0	0.00	16	12.51	12.70	-16	8,140	-0.20%
2018/09/18	3	12.28	1	12.35	12.25	2	8,238	0.02%
2018/09/17	7	12.26	0	0.00	12.25	7	8,529	0.08%
2018/09/14	4	12.30	1	12.45	12.40	3	8,688	0.03%
2018/09/13	2	12.25	4	12.35	12.35	-2	8,809	-0.02%
2018/09/12	3	12.22	1	12.40	12.20	2	8,844	0.02%
2018/09/11	14	12.22	6	12.26	12.30	8	8,988	0.09%
2018/09/10	11	12.23	8	12.14	12.10	3	9,068	0.03%
2018/09/07	10	12.58	7	12.50	12.35	3	8,996	0.03%
2018/09/06	21	12.64	14	12.60	12.60	7	8,936	0.08%
2018/09/05	7	12.80	2	12.75	12.70	5	8,928	0.06%
2018/09/04	34	12.85	13	12.85	12.90	21	8,931	0.24%
2018/09/03	1	12.90	0	0.00	12.90	1	9,028	0.01%
2018/08/31	7	12.99	1	13.00	13.05	6	9,105	0.07%
2018/08/30	13	12.99	0	0.00	12.85	13	9,112	0.14%
2018/08/29	1	13.00	21	13.06	13.00	-20	9,103	-0.22%
2018/08/28	6	13.54	0	0.00	13.55	6	8,936	0.07%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/24	2	13.38	1	13.40	13.35	1	8,854	0.01%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/21	5	13.45	6	13.43	13.45	-1	9,269	-0.01%
2018/08/20	10	13.14	0	0.00	13.10	10	9,333	0.11%
2018/08/16	5	13.11	2	13.20	13.30	3	9,419	0.03%
2018/08/13	1	13.75	0	0.00	13.45	1	10,142	0.01%
2018/08/10	5	14.01	1	13.90	13.90	4	10,133	0.04%
2018/08/09	2	14.10	1	14.25	14.20	1	10,151	0.01%
2018/08/08	7	14.11	1	14.40	14.15	6	10,192	0.06%
2018/08/07	9	14.31	9	14.40	14.35	0	10,188	0.00%
2018/08/06	12	14.30	10	14.34	14.40	2	10,217	0.02%
2018/08/03	0	0.00	9	13.91	14.00	-9	10,098	-0.09%
2018/08/02	5	14.00	2	14.10	13.85	3	10,189	0.03%
2018/08/01	5	14.20	9	14.01	14.15	-4	10,196	-0.04%
2018/07/31	1	13.65	3	13.80	13.85	-2	10,106	-0.02%
2018/07/30	6	13.75	8	13.76	13.75	-2	10,216	-0.02%
2018/07/27	6	13.67	4	13.70	13.80	2	10,222	0.02%
2018/07/26	4.1	13.55	4	13.55	13.60	0.1	10,251	0.00%
2018/07/25	1	13.45	0	0.00	13.45	1	10,353	0.01%
2018/07/24	0	0.00	5	13.47	13.55	-5	10,704	-0.05%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/20	3	13.35	0	0.00	13.40	3	11,007	0.03%
2018/07/19	5	13.35	6	13.39	13.45	-1	11,111	-0.01%
2018/07/18	6	13.34	2	13.35	13.40	4	11,359	0.04%
2018/07/17	11	13.12	2	13.15	13.20	9	11,352	0.08%
2018/07/16	64	13.15	20	13.00	13.00	44	11,369	0.39%
2018/07/13	1	13.05	1.1	13.05	13.10	-0.1	11,522	0.00%
2018/07/12	6	12.93	1	13.15	12.90	5	11,588	0.04%
2018/07/11	2	13.03	2	13.20	13.10	0	11,641	0.00%
2018/07/10	1	12.95	1	13.05	13.00	0	11,645	0.00%
2018/07/03	5	13.26	1	13.45	13.20	4	11,842	0.03%
2018/07/02	1	13.40	10	13.38	13.35	-9	11,812	-0.08%
2018/06/29	37	13.03	34	12.99	13.00	3	11,668	0.03%
2018/06/28	50	12.86	30	12.95	12.95	20	11,482	0.17%
2018/06/27	70	13.27	31	13.29	13.05	39	11,368	0.34%
2018/06/26	15	13.52	10	13.60	13.30	5	11,309	0.04%
2018/06/25	24	13.96	0	0.00	13.80	24	11,240	0.21%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/21	38	14.28	3	14.38	14.25	35	11,323	0.31%
2018/06/20	15	14.36	4	14.48	14.35	11	11,437	0.10%
2018/06/19	3	14.65	6	14.63	14.55	-3	11,403	-0.03%
2018/06/14	5	14.80	0	0.00	14.75	5	12,018	0.04%
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%
2018/06/11	4	14.66	6	14.70	14.65	-2	12,648	-0.02%
2018/06/08	1	14.75	0	0.00	14.80	1	12,606	0.01%
2018/06/07	3	14.95	1	15.05	14.95	2	12,679	0.02%
2018/06/06	5	15.00	0	0.00	14.95	5	12,905	0.04%
2018/06/05	3	14.95	2	14.95	15.00	1	13,099	0.01%
2018/06/04	0	0.00	3	15.00	14.95	-3	13,119	-0.02%
2018/06/01	0	0.00	1	14.90	14.90	-1	13,142	-0.01%
2018/05/31	5	14.72	9	14.70	14.85	-4	13,396	-0.03%
2018/05/30	6	14.82	2	14.75	14.75	4	13,509	0.03%
2018/05/29	3	15.12	2	15.05	15.05	1	13,537	0.01%
2018/05/28	10	15.23	7	15.36	15.35	3	13,735	0.02%
2018/05/25	2	15.23	1	15.35	15.10	1	13,828	0.01%
2018/05/24	10.5	15.25	4	15.38	15.25	6.5	13,928	0.05%
2018/05/23	7	15.44	5	15.30	15.25	2	13,882	0.01%
2018/05/22	22.5	15.62	9	15.42	15.40	13.5	13,950	0.10%
2018/05/21	3	15.05	15	15.04	15.10	-12	13,550	-0.09%
2018/05/18	3	14.77	4	14.83	14.90	-1	13,621	-0.01%
2018/05/17	6	14.73	9	14.81	14.70	-3	13,812	-0.02%
2018/05/16	3	14.70	10	14.81	14.80	-7	14,026	-0.05%
2018/05/15	2	14.73	4	14.83	14.80	-2	14,406	-0.01%
2018/05/14	4	14.68	10	14.70	14.65	-6	15,200	-0.04%
2018/05/11	7	15.01	2	15.10	14.95	5	15,437	0.03%
2018/05/10	7	14.99	6	15.00	14.95	1	15,718	0.01%
2018/05/09	9	15.06	3	15.22	15.00	6	15,801	0.04%
2018/05/08	1	15.00	2	15.08	15.05	-1	15,796	-0.01%
2018/05/07	3	14.97	12	15.15	14.95	-9	15,977	-0.06%
2018/05/04	12	14.99	22	14.98	15.00	-10	15,983	-0.06%
2018/05/03	11	15.00	4	15.10	15.00	7	15,982	0.04%
2018/05/02	7	15.08	2	15.15	15.05	5	16,161	0.03%
2018/04/30	1	15.10	22	14.99	15.10	-21	16,509	-0.13%
2018/04/27	3	14.27	2	14.38	14.30	1	16,687	0.01%
2018/04/26	5	14.43	3	14.60	14.20	2	17,170	0.01%
2018/04/25	17	14.31	0	0.00	14.30	17	17,237	0.10%
2018/04/24	4	14.74	5	14.61	14.55	-1	17,631	-0.01%
2018/04/23	4	14.94	6	15.01	14.90	-2	17,802	-0.01%
2018/04/20	3	14.93	5	15.03	14.95	-2	18,094	-0.01%
2018/04/19	6	14.99	2	15.05	14.95	4	18,319	0.02%
2018/04/18	3	14.88	0	0.00	14.75	3	18,481	0.02%
2018/04/17	17	14.75	11	14.74	14.70	6	18,938	0.03%
2018/04/13	7	15.06	1	15.15	15.05	6	19,558	0.03%
2018/04/12	5	15.06	1	15.05	15.00	4	20,260	0.02%
2018/04/11	1	15.10	27	15.15	15.05	-26	22,728	-0.11%
2018/04/10	1	15.10	2	15.10	15.10	-1	24,086	0.00%
2018/04/09	12	15.15	2	15.20	15.15	10	26,348	0.04%
2018/04/03	3	15.10	1	15.05	15.15	2	28,495	0.01%
2018/04/02	1	15.15	10	15.20	15.20	-9	28,675	-0.03%
2018/03/31	0	0.00	1	15.10	15.15	-1	28,786	0.00%
2018/03/30	16	15.11	20	15.20	15.10	-4	29,003	-0.01%
2018/03/29	8	15.07	1	15.10	15.05	7	29,102	0.02%
2018/03/28	1	15.10	0	0.00	15.10	1	29,124	0.00%
2018/03/27	50	15.31	5	15.35	15.30	45	29,139	0.15%
2018/03/26	15	15.20	0	0.00	15.20	15	29,356	0.05%
2018/03/23	11	15.30	10	15.35	15.40	1	29,609	0.00%
2018/03/22	23	15.76	34	15.89	15.75	-11	29,682	-0.04%
2018/03/21	0	0.00	30	15.88	15.90	-30	29,610	-0.10%
2018/03/20	32	16.13	12	16.15	16.15	20	29,294	0.07%
2018/03/19	4	16.18	21	16.04	16.20	-17	29,292	-0.06%
2018/03/16	3	15.55	6	15.58	15.60	-3	29,043	-0.01%
2018/03/15	1	15.55	1	15.70	15.60	0	29,131	0.00%
2018/03/14	3	15.63	2	15.60	15.70	1	29,378	0.00%
2018/03/13	25	15.70	35	15.79	15.70	-10	29,749	-0.03%
2018/03/12	2	15.75	24	15.71	15.85	-22	31,022	-0.07%
2018/03/09	74	15.45	34	15.45	15.45	40	31,322	0.13%
2018/03/08	0	0.00	1	15.25	15.10	-1	31,526	0.00%
2018/03/07	6	15.15	33	15.19	15.05	-27	32,137	-0.08%
2018/03/06	7	15.19	0	0.00	15.05	7	32,372	0.02%
2018/03/05	5	15.41	0	0.00	15.20	5	32,372	0.02%
2018/03/02	6	15.60	0	0.00	15.55	6	32,368	0.02%
2018/03/01	42	15.63	30	15.74	15.90	12	32,670	0.04%
2018/02/27	2	15.53	1	15.75	15.45	1	32,580	0.00%
2018/02/26	12	15.55	2	15.60	15.45	10	32,608	0.03%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	21	15.65	10	15.55	15.60	11	32,912	0.03%
2018/02/21	1	15.40	1	15.55	15.50	0	32,819	0.00%
2018/02/12	30	15.24	3	15.25	15.10	27	32,807	0.08%
2018/02/09	15	14.79	13	15.04	15.10	2	32,797	0.01%
2018/02/08	18	15.37	2	15.50	15.25	16	32,727	0.05%
2018/02/07	9	15.78	2	15.65	15.50	7	32,820	0.02%
2018/02/06	33	15.94	0	0.00	15.30	33	33,097	0.10%
2018/02/05	44	16.39	4	16.44	16.45	40	32,631	0.12%
2018/02/02	12	16.87	6	16.91	16.80	6	32,616	0.02%
2018/02/01	5	17.16	70	17.20	17.15	-65	32,782	-0.20%
2018/01/31	8	17.25	0	0.00	17.25	8	32,975	0.02%
2018/01/30	5	17.34	0	0.00	17.20	5	33,901	0.01%
2018/01/29	0	0.00	30	17.39	17.50	-30	33,872	-0.09%
2018/01/26	3	17.35	34	17.29	17.25	-31	33,972	-0.09%
2018/01/25	1	17.45	0	0.00	17.40	1	34,056	0.00%
2018/01/24	1	17.30	8	17.52	17.60	-7	34,671	-0.02%
2018/01/23	49	17.14	2	17.35	17.15	47	34,505	0.14%
2018/01/22	52	17.58	33	17.69	17.50	19	34,772	0.05%
2018/01/19	26	18.01	8	18.04	18.05	18	34,455	0.05%
2018/01/18	12	18.06	3	18.10	18.10	9	34,640	0.03%
2018/01/17	2	17.68	2	18.05	18.05	0	34,805	0.00%
2018/01/16	39	17.88	1	17.80	17.80	38	35,518	0.11%
2018/01/15	2	18.05	7	18.14	18.05	-5	35,990	-0.01%
2018/01/12	4	17.93	2	17.95	18.00	2	36,139	0.01%
2018/01/11	13	18.00	2	18.05	17.85	11	35,930	0.03%
2018/01/10	50	17.92	5	17.90	17.75	45	35,893	0.13%
2018/01/09	120.5	18.20	30	18.25	18.20	90.5	35,609	0.25%	大買/
2018/01/08	10	18.50	2	18.35	18.40	8	35,487	0.02%
2018/01/05	183	18.49	64	18.56	18.70	119	35,212	0.34%	大買/鉅額交易
2018/01/04	14	17.99	50	17.71	18.15	-36	32,858	-0.11%
2018/01/03	34	18.04	42	18.00	17.70	-8	31,810	-0.03%
2018/01/02	59	17.77	79	17.36	17.95	-20	29,691	-0.07%