長榮 (2603)-永豐金-潮州券商分點個股進出

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
199.0
漲跌
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718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－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州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
2024/06/14	2.4	196.74	4	195.88	199.00	-1.7	52,569	0.00%
2024/06/13	5.2	195.59	2.1	195.41	192.50	3.1	52,816	0.01%
2024/06/12	20.9	190.35	10.3	191.08	191.50	10.7	53,870	0.02%
2024/06/11	26.8	202.55	8.1	204.35	197.50	18.7	53,483	0.03%
2024/06/07	4.1	218.27	5	220.70	218.00	-0.9	52,523	0.00%
2024/06/06	1.2	221.46	2	219.75	222.00	-0.8	52,489	0.00%
2024/06/05	4	217.25	7	217.93	217.00	-3	52,243	-0.01%
2024/06/04	7	210.43	1.3	210.62	211.00	5.7	52,542	0.01%
2024/06/03	6.5	214.22	5	214.90	215.50	1.5	52,649	0.00%
2024/05/31	6.1	218.80	12	219.58	210.50	-5.9	52,398	-0.01%
2024/05/30	3	218.00	5.1	217.11	218.50	-2.1	51,869	0.00%
2024/05/29	12	220.38	5	225.30	218.00	7	52,114	0.01%
2024/05/28	51	225.94	39	220.17	218.50	12	51,670	0.02%
2024/05/27	46.4	222.47	9.1	226.13	223.00	37.3	51,350	0.07%
2024/05/24	24.4	215.38	11.3	218.70	219.50	13.1	50,090	0.03%
2024/05/23	7.1	210.85	8	209.94	209.00	-0.9	49,140	0.00%
2024/05/22	16.2	209.43	4	208.25	209.00	12.2	49,158	0.02%
2024/05/21	3	211.83	7.5	209.53	208.00	-4.5	49,412	-0.01%
2024/05/20	10.1	215.42	2	217.75	212.50	8.1	49,147	0.02%
2024/05/17	6	215.83	41.2	214.45	210.50	-35.2	48,508	-0.07%
2024/05/16	8.3	212.34	61.4	210.69	217.00	-53.1	47,681	-0.11%
2024/05/15	57.1	204.78	19.7	204.69	203.50	37.5	46,711	0.08%
2024/05/14	57.5	212.19	52	215.41	215.00	5.5	45,871	0.01%
2024/05/13	19	205.75	22.1	206.19	205.50	-3.1	43,337	-0.01%
2024/05/10	5.3	188.86	28	190.14	193.50	-22.7	41,355	-0.05%
2024/05/09	10.3	176.73	11	178.09	177.50	-0.8	39,949	0.00%
2024/05/08	18.7	174.91	3	176.00	172.50	15.7	39,204	0.04%
2024/05/07	7	180.71	13	183.96	178.00	-6	38,428	-0.02%
2024/05/06	3.1	181.48	0	0.00	180.50	3.1	38,171	0.01%
2024/05/03	6	180.92	1	181.50	180.00	5	38,082	0.01%
2024/05/02	4	183.75	2.1	184.86	181.50	1.9	37,955	0.01%
2024/04/30	3.1	186.74	1	190.00	189.50	2.1	37,605	0.01%
2024/04/29	8.5	190.73	8	191.25	191.50	0.4	37,284	0.00%
2024/04/26	1.2	184.38	8.8	185.28	187.00	-7.6	36,888	-0.02%
2024/04/25	3.1	179.00	6.3	180.60	181.00	-3.2	36,262	-0.01%
2024/04/24	4	176.88	12	179.54	180.00	-8	36,522	-0.02%
2024/04/23	1	175.50	1	173.00	173.50	0	36,537	0.00%
2024/04/22	7	177.71	11.1	179.82	174.00	-4.1	36,681	-0.01%
2024/04/19	6	175.84	16.5	175.38	172.50	-10.5	36,159	-0.03%
2024/04/18	2	169.00	0	0.00	168.00	2	36,032	0.01%
2024/04/17	3	170.83	1.1	171.41	170.50	1.9	36,093	0.01%
2024/04/16	7.1	171.56	2	173.00	170.50	5.1	36,505	0.01%
2024/04/15	1	179.81	3.1	179.64	178.00	-2.1	37,006	-0.01%
2024/04/12	1	175.99	9	176.50	176.50	-8	37,086	-0.02%
2024/04/11	3	173.34	7.5	174.53	175.00	-4.5	37,542	-0.01%
2024/04/10	2	171.99	1.1	171.95	169.00	0.9	38,445	0.00%
2024/04/09	3	170.67	5	171.30	171.00	-2	39,073	-0.01%
2024/04/08	3	165.50	4	166.00	168.00	-1	39,673	0.00%
2024/04/03	2.5	166.02	0	0.00	165.00	2.5	39,600	0.01%
2024/04/02	11.5	166.09	2.1	166.00	165.50	9.4	39,719	0.02%
2024/04/01	7.2	169.08	1	169.50	167.50	6.2	39,542	0.02%
2024/03/29	15.1	175.15	23.3	175.09	172.00	-8.2	39,509	-0.02%
2024/03/28	4	176.38	5.6	176.71	176.00	-1.6	39,026	0.00%
2024/03/27	2.2	173.68	18.9	175.58	175.50	-16.7	38,886	-0.04%
2024/03/26	4.3	170.29	9.2	170.37	171.50	-4.9	39,666	-0.01%
2024/03/25	5	172.40	2.6	173.70	173.50	2.5	40,019	0.01%
2024/03/22	13.1	173.52	3	171.89	170.00	10	40,849	0.02%
2024/03/21	7	178.93	0	0.00	175.00	7	41,611	0.02%
2024/03/20	14.5	179.77	26.4	182.11	176.00	-11.9	41,532	-0.03%
2024/03/19	9.2	168.91	24.2	173.72	177.00	-15	40,415	-0.04%
2024/03/18	10.3	163.90	6.1	163.99	164.50	4.2	39,780	0.01%
2024/03/15	60.4	168.14	6.4	167.54	166.50	54	40,039	0.13%
2024/03/14	10.2	183.21	2	182.25	183.50	8.2	38,795	0.02%
2024/03/13	9.6	191.85	15.3	192.80	191.00	-5.7	38,018	-0.02%
2024/03/12	1.1	181.00	8.6	186.37	187.50	-7.5	37,317	-0.02%
2024/03/11	3.3	180.44	4	180.00	180.00	-0.7	36,896	0.00%
2024/03/08	12.1	179.93	9.2	180.47	179.50	2.9	36,775	0.01%
2024/03/07	4	175.63	11.3	176.80	177.50	-7.3	36,257	-0.02%
2024/03/06	10.1	171.50	0	0.00	171.50	10.1	35,864	0.03%
2024/03/05	10	175.60	3.8	174.21	173.50	6.2	35,697	0.02%
2024/03/04	0	0.00	7.8	168.74	172.00	-7.8	35,258	-0.02%
2024/03/01	7	164.93	12	166.00	165.00	-5	34,722	-0.01%
2024/02/29	2	164.00	11.4	164.96	165.50	-9.4	34,435	-0.03%
2024/02/27	2	161.00	3	161.67	159.50	-1	33,938	0.00%
2024/02/26	1	160.00	0	0.00	160.00	1	33,830	0.00%
2024/02/23	9	160.61	2	160.00	159.50	7	33,829	0.02%
2024/02/22	3	162.83	15.7	160.86	162.50	-12.7	33,543	-0.04%
2024/02/21	2	155.25	12	155.96	155.00	-10	32,882	-0.03%
2024/02/20	2	152.99	5.4	153.59	153.50	-3.4	32,583	-0.01%
2024/02/19	1.2	148.50	1	147.00	149.00	0.2	32,553	0.00%
2024/02/16	2.1	149.97	1	151.50	148.00	1.1	32,785	0.00%
2024/02/15	5	147.20	2	147.00	149.00	3	33,361	0.01%
2024/02/05	0	0.00	3	152.00	152.00	-3	33,037	-0.01%
2024/02/02	13	151.62	1	150.57	150.00	12	32,998	0.04%
2024/02/01	2	153.00	10	155.85	157.00	-8	32,542	-0.02%
2024/01/31	2	150.50	10	150.00	150.50	-8	32,117	-0.02%
2024/01/30	0	0.00	11	152.50	151.50	-11	32,035	-0.03%
2024/01/29	3	150.83	1	151.50	151.50	2	32,167	0.01%
2024/01/26	4	151.13	4	152.38	151.00	0	32,157	0.00%
2024/01/25	2	152.75	2	151.50	151.50	0	32,011	0.00%
2024/01/24	0	0.00	1	154.50	153.50	-1	31,874	0.00%
2024/01/23	4	153.50	1.3	153.65	152.50	2.7	31,848	0.01%
2024/01/22	5	150.80	0	0.00	152.50	5	31,840	0.02%
2024/01/19	1	155.00	2	155.25	155.00	-1	31,526	0.00%
2024/01/18	0	0.00	4	155.88	158.00	-4	31,319	-0.01%
2024/01/17	6	150.75	1	150.50	152.50	5	30,863	0.02%
2024/01/16	13	157.77	1	159.00	153.50	12	30,351	0.04%
2024/01/15	11	156.86	29.4	158.64	158.50	-18.4	29,887	-0.06%
2024/01/12	17	156.21	30.1	155.27	156.50	-13.1	29,552	-0.04%
2024/01/11	3	149.17	5	148.60	149.00	-2	28,933	-0.01%
2024/01/10	19	149.03	12	147.17	148.00	7	28,833	0.02%
2024/01/09	18	151.22	12	152.67	151.50	6	28,159	0.02%
2024/01/08	8	159.75	2	162.00	160.50	6	27,201	0.02%
2024/01/05	20	160.93	17	161.71	162.50	3	26,660	0.01%
2024/01/04	29.3	159.94	13.6	160.10	161.00	15.7	26,027	0.06%
2024/01/03	3.1	154.10	7.6	153.64	155.00	-4.5	25,080	-0.02%
2024/01/02	7.1	152.65	38.4	152.07	151.00	-31.3	24,376	-0.13%
2023/12/29	1	142.00	0	0.00	143.50	1	23,571	0.00%
2023/12/28	8	145.06	17	143.53	143.00	-9	23,503	-0.04%
2023/12/27	7.1	148.94	0	0.00	147.00	7.1	23,295	0.03%
2023/12/26	6	146.25	6	146.58	146.50	0	23,118	0.00%
2023/12/25	28	144.36	17.5	142.14	142.00	10.5	22,603	0.05%
2023/12/22	7	151.57	16.1	151.10	153.00	-9.1	21,338	-0.04%
2023/12/21	18.4	150.01	8.8	151.26	152.00	9.6	20,511	0.05%
2023/12/20	18.1	146.67	14	147.46	148.00	4.1	19,284	0.02%
2023/12/19	19	144.53	16.5	145.29	147.00	2.5	18,551	0.01%
2023/12/18	20.2	138.93	22.1	140.24	141.50	-1.9	17,480	-0.01%
2023/12/15	10.1	133.99	23	133.54	134.00	-12.9	16,324	-0.08%
2023/12/14	13	128.65	10	129.50	129.00	3	15,980	0.02%
2023/12/13	10	127.50	18	128.47	129.50	-8	16,287	-0.05%
2023/12/12	13.1	123.99	29	125.03	129.00	-15.9	17,166	-0.09%
2023/12/11	1	120.00	9.2	121.22	122.00	-8.2	16,528	-0.05%
2023/12/08	0	0.00	5	118.00	118.50	-5	16,123	-0.03%
2023/12/07	1	115.51	11	116.00	115.50	-10	16,004	-0.06%
2023/12/06	5	117.50	2	116.75	117.00	3	16,028	0.02%
2023/12/05	13	118.35	12	118.00	117.50	1	15,952	0.01%
2023/12/04	10	118.00	28	116.80	118.50	-18	15,627	-0.12%
2023/12/01	11	113.32	3	114.00	114.50	8	15,074	0.05%
2023/11/30	0	0.00	2	112.00	112.00	-2	15,019	-0.01%
2023/11/29	4	112.25	0	0.00	112.00	4	15,059	0.03%
2023/11/28	0	0.00	5	113.90	114.00	-5	14,999	-0.03%
2023/11/27	2	113.50	0	0.00	113.50	2	14,933	0.01%
2023/11/24	4	112.50	0	0.00	113.00	4	14,895	0.03%
2023/11/22	7	112.00	4	112.00	112.00	3	14,926	0.02%
2023/11/21	8	113.50	5	113.40	113.50	3	14,894	0.02%
2023/11/20	6	113.67	0	0.00	114.00	6	14,878	0.04%
2023/11/17	1	116.00	1	115.50	115.00	0	14,806	0.00%
2023/11/16	12	116.46	16	116.19	117.00	-4	14,770	-0.03%
2023/11/15	1	113.52	3	114.67	115.50	-2	14,653	-0.01%
2023/11/14	4	114.63	34	115.22	114.00	-30	15,129	-0.20%
2023/11/10	0	0.00	1	108.00	109.00	-1	14,845	-0.01%
2023/11/09	1	109.00	8	109.75	109.00	-7	14,856	-0.05%
2023/11/08	2	107.50	8	107.50	107.50	-6	15,081	-0.04%
2023/11/07	6	108.58	0	0.00	108.50	6	15,173	0.04%
2023/11/06	5	109.20	1	109.00	109.00	4	15,305	0.03%
2023/11/03	4	112.25	10	112.75	113.00	-6	15,267	-0.04%
2023/11/02	0	0.00	11	110.09	110.50	-11	15,404	-0.07%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	1	108.00	20	107.50	107.50	-19	16,245	-0.12%
2023/10/30	0	0.00	8	109.25	110.00	-8	16,294	-0.05%
2023/10/27	20	108.00	10	107.95	108.00	10	16,352	0.06%
2023/10/26	1	105.50	3	106.33	106.50	-2	16,883	-0.01%
2023/10/25	0	0.00	1	105.50	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	3	105.00	105.00	-3	17,749	-0.02%
2023/10/20	1	103.50	10	102.70	103.50	-9	18,343	-0.05%
2023/10/19	0.2	103.50	1	103.50	103.50	-0.8	18,547	0.00%
2023/10/18	3	103.83	0	104.50	102.50	3	18,937	0.02%
2023/10/17	6	103.50	1	103.50	103.00	5	19,151	0.03%
2023/10/16	0	103.50	0.8	103.50	104.00	-0.8	19,727	0.00%
2023/10/13	1	104.51	0	0.00	105.00	1	20,186	0.01%
2023/10/12	2	102.50	1	104.00	106.00	1	20,497	0.00%
2023/10/11	5	106.10	41	105.49	103.50	-36	20,907	-0.17%
2023/10/06	25	111.08	0	0.00	111.00	25	21,333	0.12%
2023/10/05	10	113.00	2	112.75	112.00	8	21,800	0.04%
2023/10/04	2	109.75	5	109.50	110.00	-3	22,082	-0.01%
2023/10/03	5	111.30	3	111.67	110.50	2	22,392	0.01%
2023/10/02	7	113.64	2.1	112.53	113.50	4.9	22,820	0.02%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	115.00	0	0.00	116.00	2	24,267	0.01%
2023/09/26	0	0.00	14	116.07	115.50	-14	27,344	-0.05%
2023/09/25	6	115.00	9	114.83	116.00	-3	28,400	-0.01%
2023/09/22	1	115.50	3	114.67	114.50	-2	30,676	-0.01%
2023/09/21	6	115.75	2	115.25	115.50	4	32,343	0.01%
2023/09/20	11	117.68	5	118.00	117.50	6	32,854	0.02%
2023/09/19	3	115.33	10	115.50	116.00	-7	33,020	-0.02%
2023/09/18	16	118.19	4	119.00	117.00	12	33,391	0.04%
2023/09/15	12.3	115.17	47.5	114.13	118.50	-35.2	33,494	-0.11%
2023/09/14	31	108.79	24	108.40	109.50	7	32,626	0.02%
2023/09/13	10	106.75	3	106.33	106.50	7	32,821	0.02%
2023/09/12	1	106.00	11	106.27	106.50	-10	33,615	-0.03%
2023/09/11	3	105.83	1	105.50	106.50	2	33,978	0.01%
2023/09/08	4	107.13	1	107.00	107.00	3	34,493	0.01%
2023/09/07	0	0.00	25	106.50	107.00	-25	34,795	-0.07%
2023/09/06	1	107.50	14	107.82	107.00	-13	35,038	-0.04%
2023/09/04	6	107.50	6	107.25	107.50	0	35,576	0.00%
2023/09/01	20	105.50	0	0.00	105.50	20	35,625	0.06%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	1	106.00	0	0.00	105.50	1	36,167	0.00%
2023/08/29	1.6	105.81	20	105.50	105.50	-18.4	36,398	-0.05%
2023/08/28	0	0.00	1	105.00	105.00	-1	36,584	0.00%
2023/08/25	3	106.17	1	106.50	105.50	2	36,830	0.01%
2023/08/24	5	106.00	5	106.00	106.00	0	37,012	0.00%
2023/08/23	1	107.50	1	106.50	106.50	0	37,332	0.00%
2023/08/22	17	106.29	1	106.50	106.50	16	37,581	0.04%
2023/08/21	7	105.79	5	107.50	105.00	2	37,731	0.01%
2023/08/18	14.2	108.29	23	108.41	107.00	-8.8	37,575	-0.02%
2023/08/17	3	106.00	0.4	105.50	106.00	2.6	36,942	0.01%
2023/08/16	5	104.80	14.1	104.71	104.00	-9.1	36,917	-0.02%
2023/08/15	2	106.00	1	106.00	106.00	1	36,768	0.00%
2023/08/14	6.1	106.58	0	0.00	106.50	6.1	36,783	0.02%
2023/08/11	6	107.00	12.4	107.06	108.00	-6.4	36,707	-0.02%
2023/08/10	2	105.50	2	106.75	107.00	0	36,734	0.00%
2023/08/09	1	106.50	32	106.06	106.50	-31	36,859	-0.08%
2023/08/08	5	106.90	4	107.37	107.50	1	36,719	0.00%
2023/08/07	4	105.37	12	106.17	106.50	-8	36,651	-0.02%
2023/08/04	17.1	107.54	10	107.60	109.00	7.1	36,474	0.02%
2023/08/02	2.1	105.21	39	104.08	105.00	-36.9	36,055	-0.10%
2023/08/01	4	104.38	3	105.17	105.50	1	35,949	0.00%
2023/07/31	8	105.25	8	106.75	104.00	0	35,838	0.00%
2023/07/28	6	106.92	27	106.96	107.50	-21	35,459	-0.06%
2023/07/27	12	102.63	12	102.92	103.00	0	35,471	0.00%
2023/07/26	50	101.79	11.5	101.76	102.00	38.6	35,888	0.11%
2023/07/25	12	99.83	1	100.00	99.70	11	35,577	0.03%
2023/07/24	8.6	99.31	15	99.11	99.30	-6.4	35,591	-0.02%
2023/07/21	6.2	100.74	15.3	101.89	101.00	-9.1	35,463	-0.03%
2023/07/20	1.3	100.38	11.3	100.57	101.00	-10	35,242	-0.03%
2023/07/19	11.3	99.28	13	99.46	98.10	-1.7	34,939	0.00%
2023/07/18	18.4	98.82	24	100.07	98.60	-5.6	34,607	-0.02%
2023/07/17	0	0.00	1	97.60	98.40	-1	34,323	0.00%
2023/07/14	5	97.62	1	99.00	96.50	4	34,205	0.01%
2023/07/13	34.6	96.59	111.1	97.96	95.90	-76.6	34,165	-0.22%	大賣/
2023/07/12	8.5	100.80	12.3	100.55	100.50	-3.8	33,790	-0.01%
2023/07/11	5.1	103.69	8.1	103.93	104.00	-3	33,810	-0.01%
2023/07/10	10	105.10	54	104.22	104.50	-44	33,576	-0.13%
2023/07/07	22.1	107.64	4	107.66	108.00	18.1	33,543	0.05%
2023/07/06	7	106.43	9.4	106.30	106.50	-2.4	33,027	-0.01%
2023/07/05	7	104.93	22	105.48	107.00	-15	32,746	-0.05%
2023/07/04	71.6	107.58	29.1	108.08	105.50	42.5	31,898	0.13%
2023/07/03	12	99.95	27.1	101.86	102.50	-15.1	28,846	-0.05%
2023/06/30	21.1	92.53	20.1	92.08	93.50	1.1	27,771	0.00%
2023/06/29	60.3	155.12	44	154.70	155.00	16.2	25,531	0.06%
2023/06/28	2.2	157.50	14.2	157.99	157.50	-12	23,792	-0.05%
2023/06/27	7	161.21	4	161.88	161.00	3	23,207	0.01%
2023/06/26	13.1	159.77	18.1	159.03	160.00	-5	22,956	-0.02%
2023/06/21	35	159.27	0	0.00	158.00	35	22,405	0.16%
2023/06/20	18	162.92	13	163.65	162.50	5	22,028	0.02%
2023/06/19	31.2	163.46	14	163.04	162.00	17.2	21,797	0.08%
2023/06/16	13	165.19	38	164.14	166.00	-25	21,478	-0.12%
2023/06/15	30.3	162.86	12	161.83	162.00	18.3	21,093	0.09%
2023/06/14	10.2	162.00	59	160.62	161.50	-48.9	21,133	-0.23%
2023/06/13	2.1	155.81	7	156.57	157.00	-4.9	21,751	-0.02%
2023/06/12	4	153.63	1	154.00	155.50	3	23,770	0.01%
2023/06/09	6	154.75	2.5	154.20	155.00	3.5	24,470	0.01%
2023/06/08	7.1	154.43	6	154.42	154.00	1.1	24,993	0.00%
2023/06/07	1	151.00	0	0.00	151.00	1	25,857	0.00%
2023/06/06	1.3	151.12	0	0.00	151.50	1.3	26,019	0.00%
2023/06/05	4	151.25	0.5	151.00	151.00	3.5	26,045	0.01%
2023/06/02	8	153.06	1	154.50	152.50	7	26,017	0.03%
2023/06/01	15.1	153.47	6	154.00	153.50	9.1	26,177	0.03%
2023/05/31	6.5	154.23	13	156.04	153.00	-6.5	26,502	-0.02%
2023/05/30	2	154.75	0	0.00	153.50	2	26,649	0.01%
2023/05/29	6.2	155.76	18.2	156.83	157.00	-12	26,666	-0.05%
2023/05/26	0	0.00	10	152.00	152.50	-10	26,727	-0.04%
2023/05/25	4.2	150.14	1	150.00	150.00	3.2	26,905	0.01%
2023/05/24	0	0.00	2	152.00	151.50	-2	27,177	-0.01%
2023/05/23	12	152.38	1	152.50	151.50	11	27,736	0.04%
2023/05/22	8.1	154.00	7	151.79	153.50	1.1	27,619	0.00%
2023/05/19	2.1	151.24	6	151.08	150.50	-3.9	27,430	-0.01%
2023/05/18	2.2	151.50	16	151.47	151.00	-13.8	27,342	-0.05%
2023/05/17	13	151.35	0	0.00	151.00	13	27,418	0.05%
2023/05/16	6.4	151.34	1	151.00	151.00	5.4	27,540	0.02%
2023/05/15	21	152.43	4	153.00	152.50	17	27,598	0.06%
2023/05/12	0	0.00	3	152.33	152.50	-3	27,656	-0.01%
2023/05/11	1.2	151.50	0	0.00	151.00	1.2	27,729	0.00%
2023/05/10	7	154.43	2	155.00	155.00	5	27,613	0.02%
2023/05/09	7	151.50	0	0.00	151.00	7	27,411	0.03%
2023/05/08	0	0.00	1	150.50	151.00	-1	27,731	0.00%
2023/05/05	0.2	152.00	21	151.02	151.50	-20.8	28,099	-0.07%
2023/05/04	22	151.41	0	0.00	150.50	22	28,367	0.08%
2023/05/03	13.1	150.85	5.2	151.37	150.00	7.9	28,270	0.03%
2023/05/02	18	155.83	0	0.00	155.50	18	27,680	0.07%
2023/04/28	3	161.67	4	162.50	161.50	-1	27,264	0.00%
2023/04/27	10.1	159.01	0	0.00	159.00	10.1	27,278	0.04%
2023/04/26	5	160.40	5	160.50	160.00	0	27,299	0.00%
2023/04/25	5.1	163.43	5	164.80	162.00	0.1	27,227	0.00%
2023/04/24	14	165.11	0	0.00	165.00	14	27,297	0.05%
2023/04/21	13	166.96	17	168.47	166.00	-4	27,427	-0.01%
2023/04/20	14	170.57	16	170.41	170.50	-2	27,297	-0.01%
2023/04/19	16.5	168.45	7	168.43	168.00	9.5	27,522	0.03%
2023/04/18	19.1	172.45	1	175.00	170.00	18.1	27,398	0.07%
2023/04/17	6	173.25	21.1	173.38	174.50	-15.1	27,159	-0.06%
2023/04/14	10.1	169.36	12.1	168.97	170.00	-2	26,921	-0.01%
2023/04/13	0	0.00	37	165.53	166.50	-37	26,615	-0.14%
2023/04/12	9.4	166.57	1	166.00	166.50	8.4	26,726	0.03%
2023/04/11	3	165.00	6	164.92	164.50	-3	26,529	-0.01%
2023/04/10	12	164.71	3	166.00	163.50	9	26,684	0.03%
2023/04/07	26	161.25	77	162.39	163.50	-51	26,603	-0.19%
2023/04/06	5.3	158.62	2	160.00	158.00	3.3	26,571	0.01%
2023/03/31	2	160.00	3	159.17	158.50	-1	26,943	0.00%
2023/03/30	1	159.98	5	159.70	158.00	-4	27,792	-0.01%
2023/03/29	6.1	160.81	2	158.50	158.50	4.1	28,237	0.01%
2023/03/28	7	161.86	2	160.75	160.50	5	28,697	0.02%
2023/03/27	4	158.75	8	159.13	161.00	-4	29,204	-0.01%
2023/03/24	12	160.04	4.8	160.50	160.50	7.2	30,143	0.02%
2023/03/23	0	159.50	2	159.25	159.50	-2	30,253	-0.01%
2023/03/22	0.1	161.48	13	161.50	161.50	-12.9	30,188	-0.04%
2023/03/21	2	161.50	5	161.90	160.50	-3	30,206	-0.01%
2023/03/20	9	164.56	12	164.21	162.00	-3	30,099	-0.01%
2023/03/17	8.5	160.67	3	161.17	162.00	5.5	29,846	0.02%
2023/03/16	68.4	162.20	29	162.14	159.50	39.4	29,571	0.13%
2023/03/15	55.3	174.95	33	170.06	167.00	22.3	28,621	0.08%
2023/03/14	3	167.33	14	169.54	171.00	-11	26,668	-0.04%
2023/03/13	8	168.81	13	167.35	170.50	-5	25,971	-0.02%
2023/03/10	19.1	164.70	21.4	167.45	165.00	-2.3	25,495	-0.01%
2023/03/09	1	164.00	8	164.13	164.50	-7	24,452	-0.03%
2023/03/08	3.1	162.16	1	163.50	161.00	2.1	24,366	0.01%
2023/03/07	10.3	165.97	2	165.50	166.00	8.3	24,298	0.03%
2023/03/06	12.6	163.63	2	164.50	164.50	10.6	24,396	0.04%
2023/03/03	6.1	159.23	5	161.80	163.00	1.1	24,567	0.00%
2023/03/02	0	0.00	3	159.83	160.50	-3	24,620	-0.01%
2023/03/01	1	154.50	0	0.00	156.00	1	24,421	0.00%
2023/02/24	3	157.17	2	157.75	157.00	1	24,337	0.00%
2023/02/23	2	157.50	4	156.13	158.00	-2	24,160	-0.01%
2023/02/22	4	154.25	1	154.00	152.50	3	23,941	0.01%
2023/02/21	2.1	150.45	11	153.18	155.00	-8.9	23,692	-0.04%
2023/02/17	0	145.50	0	0.00	146.00	0	23,860	0.00%
2023/02/16	2	147.75	0	0.00	148.00	2	24,474	0.01%
2023/02/15	2	148.00	1	147.50	146.50	1	25,323	0.00%
2023/02/14	2	148.50	2	148.75	149.00	0	25,695	0.00%
2023/02/13	2	143.00	26	143.62	143.50	-24	25,862	-0.09%
2023/02/10	26	147.08	18.4	150.19	147.00	7.6	26,416	0.03%
2023/02/09	3	150.67	0	0.00	150.00	3	26,872	0.01%
2023/02/08	1	151.00	0	0.00	151.50	1	27,255	0.00%
2023/02/06	54	151.16	1	151.00	151.00	53	28,290	0.19%
2023/02/03	25.3	158.48	1	159.50	157.00	24.3	28,298	0.09%
2023/02/02	3	155.17	9	155.00	156.00	-6	28,433	-0.02%
2023/02/01	2	152.00	0	0.00	152.00	2	28,501	0.01%
2023/01/31	0	151.50	3	151.67	152.00	-3	28,789	-0.01%
2023/01/30	17.1	150.50	21	151.48	150.50	-3.9	29,351	-0.01%
2023/01/17	10	154.50	0	0.00	152.50	10	29,516	0.03%
2023/01/16	10	150.50	0	0.00	151.50	10	29,949	0.03%
2023/01/13	0	153.00	2	153.00	152.50	-2	30,224	-0.01%
2023/01/12	4	153.25	1	153.00	152.50	3	31,040	0.01%
2023/01/11	1	158.50	3	157.00	156.50	-2	31,456	-0.01%
2023/01/10	1	156.01	0	155.50	155.50	1	31,952	0.00%
2023/01/09	3	155.33	1	155.50	155.00	2	33,062	0.01%
2023/01/06	1	158.00	24	157.69	159.00	-23	33,377	-0.07%
2023/01/05	2.1	156.50	2	158.50	156.50	0.1	33,744	0.00%
2023/01/04	23.6	156.12	10	160.00	156.00	13.6	34,379	0.04%
2023/01/03	5	160.70	0	0.00	160.00	5	34,692	0.01%
2022/12/30	5	162.50	17.2	162.51	163.00	-12.2	34,774	-0.03%
2022/12/29	5	160.00	2	159.00	160.00	3	35,206	0.01%
2022/12/28	7	160.43	0	0.00	159.00	7	35,835	0.02%
2022/12/27	3	164.00	4	164.50	162.50	-1	36,335	0.00%
2022/12/26	8	164.38	2	165.00	162.50	6	37,155	0.02%
2022/12/23	8	167.31	1	167.50	167.50	7	37,680	0.02%
2022/12/22	12.1	168.71	11.2	169.84	171.50	0.9	37,869	0.00%
2022/12/21	2	162.25	8	163.56	164.00	-6	37,883	-0.02%
2022/12/20	4	161.50	2	164.50	158.50	2	38,220	0.01%
2022/12/19	7	164.21	0	0.00	162.00	7	38,917	0.02%
2022/12/16	10	160.50	16	164.50	164.00	-6	39,083	-0.02%
2022/12/15	0	0.00	7	155.36	157.00	-7	38,991	-0.02%
2022/12/14	5	152.80	0	0.00	152.00	5	39,638	0.01%
2022/12/13	2.2	156.93	12	156.63	155.00	-9.8	40,008	-0.02%
2022/12/12	2	154.50	1	154.50	154.50	1	40,766	0.00%
2022/12/09	13	153.88	4	152.75	154.50	9	41,625	0.02%
2022/12/08	2	150.25	0	0.00	151.00	2	42,498	0.00%
2022/12/07	4	151.88	2	154.00	151.50	2	44,222	0.00%
2022/12/06	0	0.00	35	152.99	152.50	-35	44,704	-0.08%
2022/12/02	4	160.00	1	159.50	158.50	3	45,703	0.01%
2022/12/01	22	165.14	11	162.68	162.00	11	46,812	0.02%
2022/11/30	7	162.43	10	162.00	163.00	-3	46,930	-0.01%
2022/11/29	7	157.36	9	159.06	161.00	-2	47,245	0.00%
2022/11/28	17	158.79	20	159.38	157.50	-3	47,987	-0.01%
2022/11/25	12.5	162.60	17	162.85	160.50	-4.5	48,129	-0.01%
2022/11/24	45	156.90	29	158.43	161.00	16	48,659	0.03%
2022/11/23	10	153.80	2	154.00	153.50	8	48,593	0.02%
2022/11/22	1	150.50	11	149.55	150.50	-10	48,960	-0.02%
2022/11/21	7	147.93	21	147.52	147.50	-14	49,966	-0.03%
2022/11/18	1	150.00	2	153.25	150.50	-1	50,925	0.00%
2022/11/17	1	154.50	10	154.90	154.00	-9	52,546	-0.02%
2022/11/16	34	154.60	35	155.36	154.50	-1	53,035	0.00%
2022/11/15	16	154.94	0	0.00	155.00	16	54,115	0.03%
2022/11/14	19	151.29	33	154.42	155.50	-14	55,197	-0.03%
2022/11/11	40	153.54	28.4	152.65	150.00	11.6	56,578	0.02%
2022/11/10	2	150.50	6	150.92	151.00	-4	57,418	-0.01%
2022/11/09	29	148.50	2	147.50	148.50	27	58,833	0.05%
2022/11/08	8.3	147.07	12	147.87	147.50	-3.7	59,257	-0.01%
2022/11/07	14	143.00	11.4	143.91	143.50	2.6	59,292	0.00%
2022/11/04	3	133.50	46	137.85	139.00	-43	59,938	-0.07%
2022/11/03	10	132.75	5.4	134.91	135.00	4.6	60,344	0.01%
2022/11/02	21	137.17	31	138.44	137.00	-10	61,818	-0.02%
2022/11/01	22	135.41	2	134.25	135.00	20	62,196	0.03%
2022/10/31	45	135.00	48	134.70	137.50	-3	62,743	0.00%
2022/10/28	1.6	137.75	0.4	137.50	137.50	1.2	62,905	0.00%
2022/10/27	13	140.81	19.4	140.98	142.50	-6.4	63,650	-0.01%
2022/10/26	42	135.75	16	137.94	139.00	26	64,661	0.04%
2022/10/25	5	139.00	3	139.67	139.00	2	65,425	0.00%
2022/10/24	3	140.00	49	142.03	137.50	-46	66,456	-0.07%
2022/10/21	5	136.00	1	138.00	135.50	4	67,585	0.01%
2022/10/20	47.2	135.17	4	134.63	137.00	43.2	67,859	0.06%
2022/10/19	1	145.00	28	142.36	144.00	-27	68,054	-0.04%
2022/10/18	32.4	142.57	31	142.02	141.00	1.4	68,950	0.00%
2022/10/17	54.4	140.33	32.8	144.04	140.00	21.6	69,802	0.03%
2022/10/14	30	149.03	18	151.11	152.50	12	70,879	0.02%
2022/10/13	4	145.25	26	147.80	144.50	-22	71,431	-0.03%
2022/10/12	30.2	153.08	2	152.75	147.00	28.2	73,758	0.04%
2022/10/11	2	156.00	24	154.04	156.00	-22	74,873	-0.03%
2022/10/07	13	154.35	2	156.00	155.50	11	76,526	0.01%
2022/10/06	14	152.36	4	154.75	155.50	10	79,300	0.01%
2022/10/05	16.2	154.19	9.4	154.95	155.50	6.8	80,642	0.01%
2022/10/04	5	151.30	3	153.83	150.50	2	82,828	0.00%
2022/10/03	9	150.56	66	148.83	149.50	-57	84,746	-0.07%
2022/09/30	7	139.14	16	143.31	146.00	-9	89,404	-0.01%
2022/09/29	19	146.34	18	146.47	144.00	1	92,868	0.00%
2022/09/28	1	145.00	21	147.57	144.00	-20	95,013	-0.02%
2022/09/27	23	151.63	6	151.92	153.50	17	96,326	0.02%
2022/09/26	48.4	146.29	3	150.00	145.50	45.4	98,920	0.05%
2022/09/23	9.2	159.52	19.4	157.85	158.00	-10.2	101,954	-0.01%
2022/09/22	27.7	157.70	12.4	157.70	156.00	15.3	103,290	0.01%
2022/09/21	11.6	168.65	8.4	170.13	166.50	3.2	105,540	0.00%
2022/09/20	5.1	171.55	6	171.17	172.50	-0.9	106,936	0.00%
2022/09/19	12.9	175.36	26.8	176.57	169.00	-13.9	109,423	-0.01%
2022/09/06	67.5	81.22	13	81.30	80.80	54.5	109,750	0.05%
2022/09/05	77.5	80.45	56	80.08	80.00	21.5	110,450	0.02%
2022/09/02	48	82.42	15	82.16	79.70	33	111,134	0.03%
2022/09/01	16	86.95	0	0.00	86.20	16	110,104	0.01%
2022/08/31	22.9	86.88	22	87.51	88.30	0.9	111,154	0.00%
2022/08/30	13	88.22	14	88.16	88.00	-1	110,653	0.00%
2022/08/29	27.3	87.50	9	88.27	87.90	18.3	110,637	0.02%
2022/08/26	4.1	94.19	2	94.60	93.50	2.1	110,403	0.00%
2022/08/25	5.2	93.57	10.3	93.42	93.20	-5.1	110,452	0.00%
2022/08/24	15	93.25	3	92.93	92.10	12	110,843	0.01%
2022/08/23	11	95.20	11	95.22	95.10	0	111,196	0.00%
2022/08/22	30	95.59	64.1	95.22	95.00	-34.1	111,536	-0.03%
2022/08/19	28	98.30	20	98.37	98.00	8	111,307	0.01%
2022/08/18	24	98.00	11	98.57	97.80	13	111,482	0.01%
2022/08/17	10.1	99.04	11.4	99.13	98.30	-1.3	111,900	0.00%
2022/08/16	19.1	98.38	56	98.35	97.10	-36.9	112,179	-0.03%
2022/08/15	63	100.30	4.3	100.09	99.50	58.7	113,986	0.05%
2022/08/12	30.1	104.22	76	103.03	104.00	-46	113,201	-0.04%
2022/08/11	18	104.17	15.2	105.32	103.00	2.8	114,580	0.00%
2022/08/10	42.7	104.39	48	103.54	103.00	-5.3	113,853	0.00%
2022/08/09	27.1	103.62	45.1	103.39	105.00	-18.1	113,610	-0.02%
2022/08/08	36.1	98.51	47	99.92	101.00	-10.9	113,561	-0.01%
2022/08/05	31.3	97.65	113	97.66	99.20	-81.7	112,786	-0.07%	大賣/
2022/08/04	27	93.14	109	93.36	94.00	-82	112,735	-0.07%	大賣/
2022/08/03	35	93.50	77	93.64	93.20	-42	113,100	-0.04%
2022/08/02	48.2	93.58	5	93.82	93.30	43.2	114,082	0.04%
2022/08/01	32	96.07	17	95.93	96.60	15	114,967	0.01%
2022/07/29	42	95.78	73	95.49	95.50	-31	116,058	-0.03%
2022/07/28	15.2	92.70	5	93.50	92.00	10.2	116,037	0.01%
2022/07/27	8.4	93.37	9	93.07	94.00	-0.6	116,797	0.00%
2022/07/26	21	91.47	24	91.91	91.70	-3	116,958	0.00%
2022/07/25	25	92.52	6	91.42	92.10	19	117,984	0.02%
2022/07/22	77.1	94.54	80.1	94.71	94.20	-3	117,754	0.00%
2022/07/21	66	92.54	14	92.26	93.00	52	117,727	0.04%
2022/07/20	9	91.43	45	90.47	89.70	-36	116,996	-0.03%
2022/07/19	19	91.28	30	91.26	91.60	-11	117,778	-0.01%
2022/07/18	11	90.18	17	90.28	89.30	-6	117,285	-0.01%
2022/07/15	24	89.72	17	89.62	89.30	7	117,712	0.01%
2022/07/14	10	88.84	17	90.14	90.60	-7	118,086	-0.01%
2022/07/13	22.4	89.54	16	89.70	87.10	6.4	117,449	0.01%
2022/07/12	31.5	85.90	39	88.13	86.10	-7.5	116,723	-0.01%
2022/07/11	12.5	92.52	11	92.98	92.30	1.5	115,616	0.00%
2022/07/08	42	93.23	45	93.35	92.70	-3	115,425	0.00%
2022/07/07	9	86.71	17.7	88.12	88.40	-8.7	114,229	-0.01%
2022/07/06	57	87.27	48	87.70	85.80	9	113,418	0.01%
2022/07/05	51	84.76	50.3	86.67	87.70	0.7	112,527	0.00%
2022/07/04	18.3	81.26	30	81.09	82.50	-11.7	110,875	-0.01%
2022/07/01	39.3	83.32	59	83.61	79.80	-19.8	109,978	-0.02%
2022/06/30	71.4	85.67	13.3	86.47	84.60	58.1	108,135	0.05%
2022/06/29	77.3	92.93	97	92.68	89.00	-19.7	106,524	-0.02%
2022/06/28	90.4	107.19	37	107.86	108.50	53.4	101,371	0.05%
2022/06/27	33	106.47	31	105.95	108.50	2	97,932	0.00%
2022/06/24	10	101.07	45	99.14	98.70	-35	96,001	-0.04%
2022/06/23	41.2	100.60	108	100.47	96.10	-66.8	95,217	-0.07%	大賣/
2022/06/22	72.1	104.26	80	102.38	102.00	-7.9	94,380	-0.01%
2022/06/21	105	110.20	9	111.11	110.00	96	91,420	0.11%	大買/
2022/06/20	119.6	113.19	6.4	111.53	109.50	113.2	90,332	0.13%	大買/鉅額交易
2022/06/17	74.2	119.26	76	119.11	119.50	-1.8	88,054	0.00%
2022/06/16	131.4	123.03	3	124.50	119.50	128.4	87,782	0.15%	大買/鉅額交易
2022/06/15	37	129.50	34	128.59	128.00	3	87,290	0.00%
2022/06/14	35.1	131.21	33	129.65	131.50	2.1	91,019	0.00%
2022/06/13	125	132.19	8	130.81	130.50	117	98,088	0.12%	大買/鉅額交易
2022/06/10	8	138.88	10	138.70	139.00	-2	101,235	0.00%
2022/06/09	26.1	140.75	14	140.86	140.00	12.1	103,838	0.01%
2022/06/08	5	144.30	2	145.50	145.50	3	105,150	0.00%
2022/06/07	2	143.50	3	144.67	144.50	-1	108,405	0.00%
2022/06/06	29	145.86	13	146.15	143.50	16	112,216	0.01%
2022/06/02	0	0.00	75	144.43	144.50	-75	117,494	-0.06%
2022/06/01	0	0.00	18	143.78	144.50	-18	122,507	-0.01%
2022/05/31	10	143.25	45	142.01	140.50	-35	128,602	-0.03%
2022/05/30	38	144.45	6.4	144.55	144.00	31.6	130,969	0.02%
2022/05/27	27	144.37	7	144.00	144.50	20	133,139	0.02%
2022/05/26	41	143.74	12	142.08	142.00	29	135,923	0.02%
2022/05/25	49	142.90	14	142.64	143.00	35	137,580	0.03%
2022/05/24	12	143.33	62	142.61	142.00	-50	140,648	-0.04%
2022/05/23	80	142.40	72	144.47	144.00	8	141,672	0.01%
2022/05/20	20	136.15	38	136.68	135.00	-18	143,505	-0.01%
2022/05/19	78	132.62	45	134.93	136.00	33	146,445	0.02%
2022/05/18	1	137.00	1	138.00	137.50	0	147,550	0.00%
2022/05/17	30	136.57	14	136.43	135.50	16	148,465	0.01%
2022/05/16	100	138.80	27	138.26	137.50	73	148,528	0.05%
2022/05/13	3	143.50	29.1	143.31	143.50	-26.1	147,529	-0.02%
2022/05/12	62	141.06	20.1	143.25	139.00	41.9	148,790	0.03%
2022/05/11	36.2	147.24	20	145.03	144.50	16.2	149,339	0.01%
2022/05/10	33.2	146.02	64	147.16	149.00	-30.8	149,834	-0.02%
2022/05/09	32.1	149.94	6	150.33	147.00	26.1	149,854	0.02%
2022/05/06	15	151.40	67	152.83	154.00	-52	151,677	-0.03%
2022/05/05	51	153.01	116	152.49	152.50	-65	151,966	-0.04%	大賣/
2022/05/04	8	150.75	25.1	150.94	151.50	-17.1	151,229	-0.01%
2022/05/03	13.1	145.24	3.9	145.37	146.50	9.2	151,034	0.01%
2022/04/29	56.1	145.44	42.1	143.95	145.00	14	152,395	0.01%
2022/04/28	15	139.93	21	139.95	138.00	-6	153,466	0.00%
2022/04/27	7	134.86	10	138.35	140.00	-3	153,629	0.00%
2022/04/26	2	140.00	2	140.25	139.00	0	154,336	0.00%
2022/04/25	27	141.70	6	141.17	139.50	21	154,956	0.01%
2022/04/22	8.2	145.80	12	147.71	147.50	-3.8	154,411	0.00%
2022/04/21	12.2	146.21	97	145.97	145.50	-84.9	155,375	-0.05%
2022/04/20	95	143.17	40	143.88	143.50	55	155,690	0.04%
2022/04/19	2	140.75	8	141.69	141.50	-6	156,662	0.00%
2022/04/18	8	139.31	47	138.35	138.00	-39	157,249	-0.02%
2022/04/15	12.1	141.21	46	139.89	141.50	-33.9	158,579	-0.02%
2022/04/14	30.3	140.55	32	139.95	138.00	-1.7	159,052	0.00%
2022/04/13	64	139.89	28	138.96	140.00	36	159,379	0.02%
2022/04/12	8	133.56	2	134.00	134.50	6	158,970	0.00%
2022/04/11	22.2	137.23	14	136.86	136.00	8.2	158,820	0.01%
2022/04/08	4.2	134.43	19.1	134.35	135.50	-14.9	160,447	-0.01%
2022/04/07	17.5	130.41	38	130.72	128.50	-20.5	160,256	-0.01%
2022/04/06	13	133.89	58	133.90	133.50	-45	160,346	-0.03%
2022/04/01	84	137.11	66	136.09	138.50	18	161,153	0.01%
2022/03/31	2.2	134.50	2	135.50	135.00	0.2	160,612	0.00%
2022/03/30	13.7	135.43	11.1	135.35	135.00	2.6	160,879	0.00%
2022/03/29	88.1	136.28	59.1	136.42	135.00	29.1	160,807	0.02%
2022/03/28	29	129.81	43	129.31	133.00	-14	160,703	-0.01%
2022/03/25	126.2	135.62	14	134.32	132.50	112.2	160,740	0.07%	大買/鉅額交易
2022/03/24	11.3	141.35	6.1	142.07	140.50	5.2	159,508	0.00%
2022/03/23	9	143.11	7	143.57	143.50	2	159,913	0.00%
2022/03/22	16.5	143.58	8	142.50	142.50	8.5	160,671	0.01%
2022/03/21	7	142.07	50.1	143.13	144.50	-43.1	161,414	-0.03%
2022/03/18	58.5	141.56	13	140.96	141.00	45.5	162,524	0.03%
2022/03/17	70.3	142.16	57	145.49	146.50	13.3	161,352	0.01%
2022/03/16	305.4	152.31	102	150.35	143.00	203.4	159,444	0.13%	大買/大賣/鉅額交易
2022/03/15	80	160.63	71	161.30	158.00	9	152,784	0.01%
2022/03/14	56.1	163.95	49.2	164.19	164.50	7	151,725	0.00%
2022/03/11	28	158.54	62.1	157.23	160.00	-34.1	152,733	-0.02%
2022/03/10	91.5	159.67	166	159.09	156.00	-74.5	153,533	-0.05%	大賣/
2022/03/09	56.1	152.40	106	153.18	156.00	-49.9	153,264	-0.03%	大賣/
2022/03/08	106.5	143.62	130	147.85	147.00	-23.5	154,489	-0.02%	大買/大賣/
2022/03/07	147.9	153.24	142.4	156.41	151.00	5.6	149,636	0.00%	大買/大賣/
2022/03/04	140.6	164.42	148.2	164.48	159.00	-7.6	146,034	-0.01%	大買/大賣/
2022/03/03	131.3	157.38	150.1	157.12	160.50	-18.9	141,629	-0.01%	大買/大賣/
2022/03/02	29.8	152.00	126.5	152.73	151.50	-96.7	141,292	-0.07%	大賣/
2022/03/01	106.1	150.07	156.6	148.90	150.50	-50.5	141,164	-0.04%	大買/大賣/
2022/02/25	35.4	144.87	64	145.32	143.50	-28.6	138,574	-0.02%
2022/02/24	51.3	143.67	46.1	141.97	141.50	5.2	137,892	0.00%
2022/02/23	21.6	146.09	114.2	146.38	145.00	-92.6	135,778	-0.07%	大賣/
2022/02/22	141.2	140.89	144.4	142.21	142.50	-3.2	135,360	0.00%	大買/大賣/
2022/02/21	35.1	145.49	52.2	145.67	147.00	-17	132,479	-0.01%
2022/02/18	109.1	137.13	57	138.32	141.50	52.1	130,913	0.04%	大買/
2022/02/17	47.1	134.67	122.1	135.53	133.50	-75	130,341	-0.06%	大賣/
2022/02/16	86	134.38	75	134.32	133.50	11	130,324	0.01%
2022/02/15	9.1	131.22	29.1	131.67	132.00	-20	131,615	-0.02%
2022/02/14	58.1	133.25	80	132.99	130.00	-21.9	135,142	-0.02%
2022/02/11	64	132.54	57	133.49	131.50	7	135,823	0.01%
2022/02/10	15.1	131.24	19	131.05	132.00	-3.9	137,310	0.00%
2022/02/09	17	129.88	56	130.57	129.00	-39	141,333	-0.03%
2022/02/08	96.1	127.54	101.4	128.24	129.00	-5.3	142,570	0.00%	大賣/
2022/02/07	29.3	118.82	25	119.60	124.00	4.3	142,448	0.00%
2022/01/26	30	113.28	11.1	113.00	113.00	18.9	145,182	0.01%
2022/01/25	51.2	111.98	6	111.75	110.00	45.2	146,927	0.03%
2022/01/24	22.3	112.54	46	112.80	115.00	-23.7	147,622	-0.02%
2022/01/21	40.4	117.45	5	119.80	115.50	35.4	148,843	0.02%
2022/01/20	6	123.25	26	122.06	124.00	-20	147,911	-0.01%
2022/01/19	21.2	123.95	3	122.67	122.50	18.2	148,513	0.01%
2022/01/18	56	127.58	50	126.51	127.00	6	148,700	0.00%
2022/01/17	32.1	127.80	11	127.64	127.00	21.1	150,741	0.01%
2022/01/14	114.5	127.74	47	128.10	132.00	67.5	151,250	0.04%	大買/
2022/01/13	24.2	127.68	95	127.80	126.00	-70.8	150,441	-0.05%
2022/01/12	71	131.26	34	133.54	128.50	37	150,664	0.02%
2022/01/11	26.2	135.66	26	135.62	134.00	0.2	150,372	0.00%
2022/01/10	111	138.18	22	137.68	136.50	89	153,323	0.06%	大買/
2022/01/07	18	141.53	8	142.06	140.50	10	153,391	0.01%
2022/01/06	4	142.75	48	142.10	143.00	-44	155,682	-0.03%
2022/01/05	40	142.65	29	141.40	141.00	11	157,420	0.01%
2022/01/04	20	139.85	45	139.76	140.50	-25	160,365	-0.02%
2022/01/03	135.1	137.57	48	138.70	139.50	87.1	161,661	0.05%	大買/
2021/12/30	30.4	142.39	37	141.80	142.50	-6.6	162,803	0.00%
2021/12/29	21	144.90	19	145.18	144.00	2	165,151	0.00%
2021/12/28	69	143.64	77	143.11	143.50	-8	169,330	0.00%
2021/12/27	14.1	139.78	7	139.71	139.50	7.1	172,634	0.00%
2021/12/24	6.3	139.16	29	139.98	139.00	-22.7	177,210	-0.01%
2021/12/23	21	141.48	27	139.19	139.00	-6	177,626	0.00%
2021/12/22	12	141.38	4	140.63	140.00	8	178,829	0.00%
2021/12/21	96	138.25	41.5	139.96	141.50	54.5	180,705	0.03%
2021/12/20	1.1	138.98	43	139.84	139.00	-42	182,485	-0.02%
2021/12/17	38	142.13	40	141.13	140.50	-2	184,112	0.00%
2021/12/16	34	140.66	65.3	140.59	141.00	-31.3	183,615	-0.02%
2021/12/15	39.6	137.27	69	136.38	138.00	-29.5	183,159	-0.02%
2021/12/14	122	135.96	37	133.54	133.00	85	183,106	0.05%	大買/
2021/12/13	20	141.30	41	141.57	140.00	-21	181,061	-0.01%
2021/12/10	124.3	140.96	223	142.07	140.00	-98.7	182,663	-0.05%	大買/大賣/
2021/12/09	65	144.45	33	145.56	146.00	32	182,805	0.02%
2021/12/08	125	145.83	109.1	146.36	143.50	15.9	183,955	0.01%	大買/大賣/
2021/12/07	121.1	143.98	147	143.54	144.00	-25.9	183,428	-0.01%	大買/大賣/
2021/12/06	105	139.87	80.6	139.75	141.00	24.4	181,188	0.01%	大買/
2021/12/03	65.4	134.77	46	134.90	133.50	19.4	180,240	0.01%
2021/12/02	119	130.37	179	129.52	133.00	-60	181,513	-0.03%	大買/大賣/
2021/12/01	11	124.45	51	124.77	124.50	-40	179,276	-0.02%
2021/11/30	95	123.67	13	123.92	124.50	82	181,460	0.05%
2021/11/29	48	121.13	127	121.11	120.00	-79	182,714	-0.04%	大賣/
2021/11/26	80	123.95	60	119.53	118.50	20	184,621	0.01%
2021/11/25	49	123.55	89	124.32	124.50	-40	183,392	-0.02%
2021/11/24	24.3	118.72	19	119.76	120.00	5.3	181,941	0.00%
2021/11/23	60	121.08	27	120.80	119.50	33	182,953	0.02%
2021/11/22	42	119.51	92	119.83	119.50	-50	184,329	-0.03%
2021/11/19	52	118.95	46	118.12	117.00	6	185,580	0.00%
2021/11/18	68	119.68	77	119.76	119.00	-9	189,398	0.00%
2021/11/17	96	118.74	105	117.15	117.00	-9	192,811	0.00%	大賣/
2021/11/16	60	113.89	108	115.46	119.50	-48	193,997	-0.02%	大賣/
2021/11/15	81	114.15	45	112.02	112.00	36	196,466	0.02%
2021/11/12	85	112.05	65	112.16	111.50	20	199,268	0.01%
2021/11/11	158	115.45	113	113.38	109.50	45	198,947	0.02%	大買/大賣/
2021/11/10	113	122.21	80	121.86	120.00	33	197,060	0.02%	大買/
2021/11/09	71	122.10	113	122.06	122.00	-42	197,592	-0.02%	大賣/
2021/11/08	139	118.05	105	120.61	124.00	34	198,679	0.02%	大買/大賣/
2021/11/05	62	112.37	28	112.00	114.00	34	201,236	0.02%
2021/11/04	35	113.29	88	111.94	109.50	-53	204,910	-0.03%
2021/11/03	33	111.50	30	111.63	112.00	3	206,410	0.00%
2021/11/02	77.1	104.61	66.2	104.52	105.00	10.9	209,357	0.01%
2021/11/01	25	102.28	20.2	102.48	100.50	4.8	210,903	0.00%
2021/10/29	76	97.85	182.2	97.88	99.50	-106.2	213,497	-0.05%	大賣/鉅額交易
2021/10/28	20	94.55	17.5	94.22	93.20	2.5	219,262	0.00%
2021/10/27	50	93.42	15	93.17	92.80	35	228,121	0.02%
2021/10/26	36	95.58	23.2	95.38	95.10	12.8	239,233	0.01%
2021/10/25	70	93.59	85.5	94.83	95.30	-15.5	246,483	-0.01%
2021/10/22	27	90.27	45	89.59	89.20	-18	254,186	-0.01%
2021/10/21	7	92.56	18	92.94	92.20	-11	260,530	0.00%
2021/10/20	55	93.40	12	93.04	91.40	43	265,268	0.02%
2021/10/19	45.1	93.27	38	93.08	91.70	7.1	272,326	0.00%
2021/10/18	100	89.26	137.5	89.23	92.40	-37.5	280,299	-0.01%	大賣/
2021/10/15	22	94.69	15	94.44	93.90	7	286,315	0.00%
2021/10/14	131	96.30	60	95.51	95.30	71	284,975	0.02%	大買/
2021/10/13	39.2	93.65	67	93.73	92.90	-27.8	281,702	-0.01%
2021/10/12	71.1	94.17	71	94.42	90.50	0.1	279,732	0.00%
2021/10/08	57	101.91	44	100.76	100.00	13	276,342	0.00%
2021/10/07	51.1	103.65	83	103.20	102.50	-32	276,157	-0.01%
2021/10/06	92	99.23	147.3	98.85	97.80	-55.3	273,216	-0.02%	大賣/
2021/10/05	121.1	101.53	43	100.70	103.00	78.1	270,476	0.03%	大買/
2021/10/04	61.1	106.31	147	104.04	102.50	-85.9	266,654	-0.03%	大賣/
2021/10/01	94.1	117.19	93	116.39	113.50	1.1	262,828	0.00%
2021/09/30	7.3	124.15	35.2	124.55	126.00	-28	258,955	-0.01%
2021/09/29	44.6	123.52	24	123.02	123.00	20.6	266,397	0.01%
2021/09/28	83.4	125.86	7	126.36	125.50	76.4	272,286	0.03%
2021/09/27	53	133.71	33.1	133.25	131.50	20	278,548	0.01%
2021/09/24	27	133.17	75.3	133.27	134.00	-48.3	277,910	-0.02%
2021/09/23	18	128.25	20.2	128.29	127.50	-2.2	276,862	0.00%
2021/09/22	25.3	125.20	15	125.30	125.00	10.3	278,003	0.00%
2021/09/17	18.2	126.96	43	127.63	128.00	-24.8	278,093	-0.01%
2021/09/16	17	124.82	24	124.85	124.00	-7	278,408	0.00%
2021/09/15	40.2	122.78	39	123.88	124.50	1.2	279,439	0.00%
2021/09/14	152.2	127.49	52.2	125.56	123.50	100	279,133	0.04%	大買/
2021/09/13	36	134.53	29	134.91	132.00	7	278,137	0.00%
2021/09/10	27	127.54	61	130.81	133.50	-34	277,324	-0.01%
2021/09/09	36	126.32	24	126.50	126.50	12	276,395	0.00%
2021/09/08	63	126.67	42	126.44	126.00	21	282,336	0.01%
2021/09/07	34	124.75	112	126.27	128.00	-78	296,157	-0.03%	大賣/
2021/09/06	59.1	121.28	34.1	121.02	118.00	25	300,566	0.01%
2021/09/03	35.2	127.18	35	125.99	125.50	0.2	306,502	0.00%
2021/09/02	66.3	128.42	100.1	128.43	129.50	-33.7	310,347	-0.01%
2021/09/01	119.3	129.53	107	130.27	128.50	12.3	315,029	0.00%	大買/大賣/
2021/08/31	38.4	138.22	63	137.85	136.00	-24.6	315,876	-0.01%
2021/08/30	24	142.90	20	142.53	140.00	4	324,773	0.00%
2021/08/27	54	140.99	53	141.90	141.00	1	330,529	0.00%
2021/08/26	58	141.31	53.5	142.41	142.50	4.5	337,701	0.00%
2021/08/25	34	141.88	36	142.22	144.00	-2	346,126	0.00%
2021/08/24	82	142.68	45	144.61	140.00	37	351,799	0.01%
2021/08/23	106	143.40	111.3	143.22	144.00	-5.3	356,981	0.00%	大買/大賣/
2021/08/20	27	131.09	89	131.25	132.50	-62	363,044	-0.02%
2021/08/19	105.2	131.49	61.1	133.09	128.00	44.1	368,882	0.01%	大買/
2021/08/18	21.1	126.68	138	132.96	136.00	-116.9	373,418	-0.03%	大賣/鉅額交易
2021/08/17	53	130.04	36	133.04	126.50	17	379,697	0.00%
2021/08/16	50	132.54	23	132.76	130.50	27	389,123	0.01%
2021/08/13	101.1	136.15	88	136.94	130.50	13.1	396,226	0.00%	大買/
2021/08/12	54.1	133.63	61	134.90	137.00	-6.9	405,746	0.00%
2021/08/11	154.1	131.61	98.1	131.63	132.00	56	407,695	0.01%	大買/
2021/08/10	100.1	143.30	75.2	144.67	139.50	24.9	403,656	0.01%
2021/08/09	146.1	144.67	110	144.15	142.50	36.1	405,351	0.01%	大買/大賣/
2021/08/06	92	144.56	88.2	144.96	142.00	3.8	410,188	0.00%
2021/08/05	80	139.39	40.1	139.91	138.50	40	410,472	0.01%
2021/08/04	52.1	141.97	40	143.48	143.50	12.1	413,241	0.00%
2021/08/03	78.2	141.72	94	143.55	141.00	-15.8	422,017	0.00%
2021/08/02	99	131.88	106	136.36	141.50	-7	419,806	0.00%	大賣/
2021/07/30	237.5	142.73	191.1	140.40	132.00	46.4	414,783	0.01%	大買/大賣/
2021/07/29	79.3	137.21	67.4	139.80	144.50	11.8	409,169	0.00%
2021/07/28	206.2	127.17	212.2	122.00	131.50	-6	407,561	0.00%	大買/大賣/
2021/07/27	170.4	131.73	81	131.40	126.50	89.4	407,672	0.02%	大買/
2021/07/26	122.2	147.81	136.6	147.13	140.50	-14.4	408,233	0.00%	大買/大賣/
2021/07/23	100	148.60	110.3	149.41	154.00	-10.3	407,402	0.00%	大賣/
2021/07/22	146.6	143.41	164.5	142.17	143.50	-17.9	404,660	0.00%	大買/大賣/
2021/07/21	177.9	166.03	127	158.76	155.00	50.9	404,151	0.01%	大買/大賣/
2021/07/20	3	171.33	20	174.50	169.50	-17	400,099	0.00%
2021/07/16	8	176.94	7	176.14	178.50	1	420,744	0.00%
2021/07/15	0	0.00	7	159.79	163.00	-7	426,675	0.00%
2021/07/14	3.1	149.15	21	150.05	148.50	-17.9	431,418	0.00%
2021/07/13	9	166.00	8	165.00	165.00	1	436,403	0.00%
2021/07/12	3.2	180.74	38	180.57	183.00	-34.8	440,608	-0.01%
2021/07/09	6.2	188.85	4	187.00	187.00	2.2	444,332	0.00%
2021/07/08	17	197.00	76	194.27	207.50	-59	453,132	-0.01%
2021/07/07	4	207.75	25.2	219.54	202.00	-21.2	458,714	0.00%
2021/07/06	238.1	222.32	137.5	221.20	224.00	100.5	463,239	0.02%	大買/大賣/
2021/07/05	101.5	205.06	160.9	209.51	217.00	-59.5	460,933	-0.01%	大買/大賣/
2021/07/02	156.6	208.79	52	205.31	206.50	104.6	457,561	0.02%	大買/鉅額交易
2021/07/01	44.6	208.86	10.1	205.91	213.00	34.6	454,472	0.01%
2021/06/30	28.2	190.90	39.2	192.81	197.00	-11	460,040	0.00%
2021/06/29	83.1	179.53	63	180.79	179.50	20.1	463,620	0.00%
2021/06/28	23	170.26	76	174.56	176.00	-53	466,807	-0.01%
2021/06/25	32.7	157.34	29.5	158.37	160.00	3.3	467,678	0.00%
2021/06/24	52.1	146.96	92.9	146.61	152.00	-40.8	469,148	-0.01%
2021/06/23	90.4	142.60	35.9	144.26	138.50	54.5	470,103	0.01%
2021/06/22	48.2	154.86	63.4	156.94	153.50	-15.2	472,134	0.00%
2021/06/21	27.6	147.56	62.3	149.22	152.00	-34.6	474,523	-0.01%
2021/06/18	66.1	139.73	33	136.26	140.00	33.1	481,844	0.01%
2021/06/17	84	132.33	120	133.76	136.50	-36	486,053	-0.01%	大賣/
2021/06/16	229	139.08	212.5	137.89	133.50	16.4	482,407	0.00%	大買/大賣/
2021/06/15	152	129.88	100	132.23	136.00	52	469,049	0.01%	大買/
2021/06/11	45	120.03	134	119.63	124.00	-89	462,202	-0.02%	大賣/
2021/06/10	83	112.35	123	112.91	113.50	-40	455,798	-0.01%	大賣/
2021/06/09	168	117.60	72.2	118.54	116.00	95.8	452,231	0.02%	大買/
2021/06/08	36	114.04	111.1	114.34	115.50	-75.1	447,647	-0.02%	大賣/
2021/06/07	154.3	109.76	98.1	110.98	110.50	56.2	445,887	0.01%	大買/
2021/06/04	162	118.64	115.1	119.38	116.50	46.9	437,397	0.01%	大買/大賣/
2021/06/03	264.3	114.06	314.1	115.32	119.00	-49.8	432,526	-0.01%	大買/大賣/
2021/06/02	454.6	111.46	327.2	112.34	110.50	127.4	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	479	101.14	723.3	103.05	108.00	-244.3	416,036	-0.06%	大買/大賣/鉅額交易
2021/05/31	597	99.81	295	100.94	98.60	302	408,878	0.07%	大買/大賣/鉅額交易
2021/05/28	206.3	89.65	396	91.67	96.40	-189.7	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	518	87.42	421.2	88.10	87.70	96.8	393,426	0.02%	大買/大賣/
2021/05/26	600.2	83.11	810	84.16	85.60	-209.8	387,304	-0.05%	大買/大賣/鉅額交易
2021/05/25	1,004.2	82.71	690	83.25	82.40	314.2	379,915	0.08%	大買/大賣/鉅額交易
2021/05/24	491	85.77	446	86.63	86.40	45	373,220	0.01%	大買/大賣/
2021/05/21	384	80.93	512.1	81.99	84.70	-128.1	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	485.1	77.06	380	78.00	77.00	105.1	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	36	74.56	120.1	73.80	76.30	-84.1	353,990	-0.02%	大賣/
2021/05/18	119.2	66.53	288.1	67.96	69.40	-168.9	354,300	-0.05%	大買/大賣/鉅額交易
2021/05/17	698	65.79	452	67.24	63.10	246	355,083	0.07%	大買/大賣/鉅額交易
2021/05/14	135	73.18	96	71.57	70.10	39	348,929	0.01%	大買/
2021/05/13	125.1	78.46	164	80.29	77.50	-39	341,630	-0.01%	大買/大賣/
2021/05/12	59.1	91.14	11	90.93	86.10	48.1	339,909	0.01%
2021/05/11	185.2	94.72	103	96.43	95.60	82.2	338,553	0.02%	大買/大賣/
2021/05/10	41.3	91.56	90	91.54	93.50	-48.7	328,422	-0.01%
2021/05/07	47	82.36	80	83.78	85.00	-33	325,581	-0.01%
2021/05/06	78	82.43	82	83.83	81.10	-4	323,968	0.00%
2021/05/05	58	79.41	55	80.06	79.90	3	320,740	0.00%
2021/05/04	157	83.08	110.1	80.52	78.00	46.9	317,797	0.01%	大買/大賣/
2021/05/03	127.2	83.77	154	85.36	86.60	-26.8	313,206	-0.01%	大買/大賣/
2021/04/29	79	76.29	43	76.34	79.00	36	311,289	0.01%
2021/04/28	108	78.59	88	78.98	76.80	20	313,044	0.01%	大買/
2021/04/27	162	78.58	176	78.59	77.50	-14	314,226	0.00%	大買/大賣/
2021/04/26	124	73.65	188	75.34	76.80	-64	312,603	-0.02%	大買/大賣/
2021/04/23	141.3	71.47	151	71.09	69.90	-9.7	315,745	0.00%	大買/大賣/
2021/04/22	135.8	77.78	120	80.05	72.90	15.8	315,593	0.01%	大買/大賣/
2021/04/21	63	71.88	125	73.19	75.90	-62	308,666	-0.02%	大賣/
2021/04/20	85.1	67.83	72.1	68.29	69.00	13	309,304	0.00%
2021/04/19	96	67.93	89.8	67.35	68.00	6.2	313,097	0.00%
2021/04/16	152	60.71	165.1	60.40	63.30	-13.1	312,672	0.00%	大買/大賣/
2021/04/15	163	59.68	126	60.02	59.00	37	316,287	0.01%	大買/大賣/
2021/04/14	245	58.25	201.2	58.38	59.90	43.9	324,475	0.01%	大買/大賣/
2021/04/13	138	56.70	119	56.76	56.90	19	323,391	0.01%	大買/大賣/
2021/04/12	106	53.74	111	54.33	55.00	-5	325,158	0.00%	大買/大賣/
2021/04/09	100	50.59	29	50.47	50.00	71	327,887	0.02%
2021/04/08	50	51.29	87	51.71	52.30	-37	328,861	-0.01%
2021/04/07	123	49.87	113	50.11	50.50	10	330,502	0.00%	大買/大賣/
2021/04/06	143.2	48.12	140	48.23	49.50	3.2	339,217	0.00%	大買/大賣/
2021/04/01	195	47.34	144	47.59	47.90	51	334,420	0.02%	大買/大賣/
2021/03/31	93	45.46	111	45.61	45.50	-18	335,169	-0.01%	大賣/
2021/03/30	42	43.79	87	44.59	43.80	-45	332,613	-0.01%
2021/03/29	132	44.07	100	43.78	43.80	32	334,642	0.01%	大買/
2021/03/26	41	42.85	162	42.57	43.05	-121	338,151	-0.04%	大賣/鉅額交易
2021/03/25	146	42.35	68	42.46	41.70	78	342,399	0.02%	大買/
2021/03/24	41	43.08	36	43.35	43.70	5	344,151	0.00%
2021/03/23	225	44.57	99	44.74	42.75	126	341,620	0.04%	大買/鉅額交易
2021/03/22	91	44.85	164	45.23	45.85	-73	335,637	-0.02%	大賣/
2021/03/19	53	41.74	91	42.04	41.70	-38	335,053	-0.01%
2021/03/18	17	40.80	79	41.02	41.65	-62	336,025	-0.02%
2021/03/17	38	39.89	78	40.08	40.10	-40	338,081	-0.01%
2021/03/16	90	39.64	18	39.76	39.60	72	340,095	0.02%
2021/03/15	46	39.51	159	39.73	40.00	-113	343,638	-0.03%	大賣/鉅額交易
2021/03/12	82	38.96	92	39.06	38.80	-10	346,068	0.00%
2021/03/11	111	38.87	76	38.85	38.15	35	345,247	0.01%	大買/
2021/03/10	36	38.34	67	38.44	38.05	-31	343,580	-0.01%
2021/03/09	29	37.60	39	37.58	38.40	-10	342,793	0.00%
2021/03/08	57	37.96	56	38.10	37.35	1	342,626	0.00%
2021/03/05	31	37.23	30	37.55	37.30	1	343,254	0.00%
2021/03/04	23	37.42	8	37.52	37.30	15	344,270	0.00%
2021/03/03	47	36.93	56	37.53	38.05	-9	345,435	0.00%
2021/03/02	119	38.18	69	37.74	36.50	50	347,418	0.01%	大買/
2021/02/26	20	37.18	34	37.64	37.95	-14	346,878	0.00%
2021/02/25	9	37.72	15	37.66	37.65	-6	346,065	0.00%
2021/02/24	61	37.32	16	37.95	36.75	45	346,653	0.01%
2021/02/23	142	39.47	115	39.32	38.35	27	345,278	0.01%	大買/大賣/
2021/02/22	56	39.09	95.1	39.23	39.40	-39.1	343,575	-0.01%
2021/02/19	63	37.16	83	36.96	36.85	-20	341,444	-0.01%
2021/02/18	110	37.81	150	37.90	37.45	-40	340,564	-0.01%	大買/大賣/
2021/02/17	74	35.08	110	35.69	36.70	-36	334,836	-0.01%	大賣/
2021/02/05	17	33.91	5	33.84	33.70	12	333,779	0.00%
2021/02/04	35	33.68	34	33.93	33.95	1	333,977	0.00%
2021/02/03	73	34.31	70	34.66	33.55	3	335,365	0.00%
2021/02/02	36	32.82	96.6	33.54	34.10	-60.6	334,637	-0.02%
2021/02/01	32	31.05	69	31.30	31.20	-37	332,819	-0.01%
2021/01/29	76	32.38	40	31.21	31.20	36	331,287	0.01%
2021/01/28	48	32.57	54	32.89	33.20	-6	329,188	0.00%
2021/01/27	37	33.38	29	32.63	32.45	8	326,737	0.00%
2021/01/26	48	34.00	33	33.96	33.65	15	324,290	0.00%
2021/01/25	104	35.94	54	36.21	35.35	50	321,731	0.02%	大買/
2021/01/22	73	33.58	83.1	33.49	35.00	-10.1	317,020	0.00%
2021/01/21	85	32.06	61	32.27	32.10	24	311,919	0.01%
2021/01/20	67	31.68	48	31.23	30.45	19	307,578	0.01%
2021/01/19	95.1	33.68	56	34.57	32.00	39.1	301,961	0.01%
2021/01/18	98	32.94	103	33.61	34.00	-5	298,582	0.00%	大賣/
2021/01/15	160	35.04	54	35.26	34.25	106	291,543	0.04%	大買/鉅額交易
2021/01/14	49	38.44	72	38.75	38.05	-23	282,872	-0.01%
2021/01/13	94	37.99	52.2	38.08	37.45	41.9	277,868	0.02%
2021/01/12	145	40.42	33.2	39.45	38.55	111.8	271,214	0.04%	大買/鉅額交易
2021/01/11	96	41.86	79	42.29	42.65	17	263,335	0.01%
2021/01/08	84	38.73	134.2	39.55	40.30	-50.2	258,827	-0.02%	大賣/
2021/01/07	163	39.60	105.6	39.59	38.45	57.4	251,081	0.02%	大買/大賣/
2021/01/06	170	44.23	54	44.17	42.55	116	239,427	0.05%	大買/鉅額交易
2021/01/05	100.2	44.22	76.2	44.68	45.50	24	232,855	0.01%
2021/01/04	72.3	43.12	86.6	44.01	44.75	-14.3	225,311	-0.01%
2020/12/31	71	39.12	148	39.64	40.70	-77	217,707	-0.04%	大賣/
2020/12/30	69	37.82	28.1	37.89	38.20	40.9	211,301	0.02%
2020/12/29	171	38.23	142.5	38.44	38.35	28.5	206,347	0.01%	大買/大賣/
2020/12/28	14	35.79	59.1	35.82	36.75	-45.1	193,655	-0.02%
2020/12/25	94	33.14	82	33.39	33.45	12	191,484	0.01%
2020/12/24	48	31.21	30.3	31.53	31.00	17.7	186,562	0.01%
2020/12/23	112	30.20	79	30.56	30.70	33	184,624	0.02%	大買/
2020/12/22	145	31.83	38	32.44	30.20	107	182,936	0.06%	大買/鉅額交易
2020/12/21	84	32.53	124	32.30	32.55	-40	178,077	-0.02%	大賣/
2020/12/18	65	30.31	116	30.56	30.60	-51	174,642	-0.03%	大賣/
2020/12/17	37	29.33	20	29.70	29.50	17	169,195	0.01%
2020/12/16	25	29.18	61.1	29.51	29.65	-36.1	168,328	-0.02%
2020/12/15	74	29.11	40	29.91	28.65	34	165,748	0.02%
2020/12/14	23	28.85	68	28.86	29.45	-45	161,575	-0.03%
2020/12/11	111	27.60	28	27.50	27.15	83	159,719	0.05%	大買/
2020/12/10	26	28.83	71.2	28.77	28.90	-45.2	156,348	-0.03%
2020/12/09	76	27.76	56	28.24	28.50	20	157,119	0.01%
2020/12/08	59	26.36	132	26.11	26.65	-73	154,716	-0.05%	大賣/
2020/12/07	63	24.18	56	24.56	24.25	7	149,613	0.00%
2020/12/04	110	24.44	6	24.33	24.20	104	148,675	0.07%	大買/鉅額交易
2020/12/03	27	24.72	23	24.96	24.75	4	148,725	0.00%
2020/12/02	10	24.25	13	24.66	24.65	-3	150,359	0.00%
2020/12/01	11	23.92	11	24.40	24.30	0	149,880	0.00%
2020/11/30	66	25.01	20	25.11	24.70	46	148,944	0.03%
2020/11/27	18	24.92	15	24.82	25.10	3	147,374	0.00%
2020/11/26	54	24.33	21	24.57	24.65	33	146,402	0.02%
2020/11/25	29	23.81	62.4	23.91	23.85	-33.4	145,358	-0.02%
2020/11/24	95	23.38	51	23.36	23.15	44	142,622	0.03%
2020/11/23	23	23.21	18	23.29	23.45	5	141,379	0.00%
2020/11/20	8	22.41	24	22.27	22.55	-16	141,017	-0.01%
2020/11/19	24	22.00	11	22.23	21.95	13	142,743	0.01%
2020/11/18	72	21.71	158	22.00	22.50	-86	140,647	-0.06%	大賣/
2020/11/17	30	20.65	52	20.89	21.10	-22	137,819	-0.02%
2020/11/16	5	20.32	60	20.28	20.50	-55	138,620	-0.04%
2020/11/13	107	20.15	46	20.44	20.10	61	139,438	0.04%	大買/
2020/11/12	29	19.63	26	19.89	19.50	3	138,375	0.00%
2020/11/11	77	19.62	67.3	20.00	20.20	9.7	138,779	0.01%
2020/11/10	81	20.52	88	21.14	19.95	-7	137,101	-0.01%
2020/11/09	91	21.62	70	21.41	21.70	21	131,851	0.02%
2020/11/06	11	19.94	53	20.06	20.35	-42	128,364	-0.03%
2020/11/05	19	19.86	22	20.04	19.80	-3	127,834	0.00%
2020/11/04	8	19.51	34	19.59	19.80	-26	126,762	-0.02%
2020/11/03	12	19.05	12	19.30	19.25	0	125,533	0.00%
2020/11/02	9	19.49	7	19.40	19.20	2	124,190	0.00%
2020/10/30	24	19.00	1	19.25	18.90	23	121,735	0.02%
2020/10/29	10	18.57	6	18.36	18.95	4	119,885	0.00%
2020/10/28	23	18.90	34	19.10	18.80	-11	117,910	-0.01%
2020/10/27	3	19.65	4	19.55	19.65	-1	115,403	0.00%
2020/10/26	22	19.95	73	19.54	19.80	-51	113,934	-0.04%
2020/10/23	24	18.77	9	18.48	18.60	15	109,416	0.01%
2020/10/22	1	17.85	0	0.00	17.90	1	106,951	0.00%
2020/10/21	3	17.97	0	0.00	17.85	3	106,336	0.00%
2020/10/20	5	17.65	0	0.00	17.95	5	105,733	0.00%
2020/10/19	2	18.00	26	17.81	17.85	-24	104,644	-0.02%
2020/10/16	27	17.86	19	17.79	17.65	8	103,316	0.01%
2020/10/15	6	17.49	2	17.30	17.50	4	101,167	0.00%
2020/10/14	13	16.87	4	17.05	17.15	9	99,905	0.01%
2020/10/13	18	16.95	7	16.80	17.00	11	98,781	0.01%
2020/10/12	2	16.40	0	0.00	16.30	2	96,201	0.00%
2020/10/08	5	16.51	0	0.00	16.65	5	95,101	0.01%
2020/10/06	0	0.00	2	16.20	16.45	-2	93,537	0.00%
2020/10/05	4	16.25	10	16.20	16.45	-6	92,554	-0.01%
2020/09/30	40	15.90	16	15.83	15.85	24	90,775	0.03%
2020/09/29	13	15.75	2	15.60	15.45	11	89,783	0.01%
2020/09/28	13	15.41	7	15.50	15.55	6	88,723	0.01%
2020/09/25	13	15.42	3	15.30	15.40	10	88,039	0.01%
2020/09/24	0	0.00	5	15.20	14.80	-5	85,793	-0.01%
2020/09/23	4	15.06	13.2	15.14	15.20	-9.2	83,579	-0.01%
2020/09/22	13	15.90	7	15.85	15.80	6	79,654	0.01%
2020/09/21	0	0.00	4	15.73	15.80	-4	78,597	-0.01%
2020/09/18	5	15.95	6	16.04	16.05	-1	77,335	0.00%
2020/09/17	10	16.34	9	16.19	16.10	1	76,254	0.00%
2020/09/16	13	15.98	10	16.05	16.10	3	74,588	0.00%
2020/09/15	10	16.50	17	16.83	16.90	-7	71,108	-0.01%
2020/09/14	29	17.13	1.9	16.79	16.50	27.1	69,318	0.04%
2020/09/11	31	18.68	0	0.00	17.70	31	64,199	0.05%
2020/09/10	0	0.00	2	19.30	19.05	-2	60,379	0.00%
2020/09/08	6	18.37	7	18.79	18.70	-1	57,847	0.00%
2020/09/07	28	19.34	38	19.16	18.80	-10	55,986	-0.02%
2020/09/04	3	18.35	14	18.47	18.80	-11	52,869	-0.02%
2020/09/03	5	17.94	9.1	17.96	18.20	-4.1	51,321	-0.01%
2020/09/01	2	17.23	3	17.00	17.20	-1	48,390	0.00%
2020/08/31	4	17.43	11.5	17.29	17.40	-7.5	46,838	-0.02%
2020/08/28	2	16.30	14	16.54	16.35	-12	43,576	-0.03%
2020/08/27	4	16.33	0	0.00	16.25	4	42,409	0.01%
2020/08/26	17	16.40	23	16.39	16.45	-6	41,223	-0.01%
2020/08/25	22	16.33	17	16.12	16.30	5	39,046	0.01%
2020/08/21	16	15.20	8	15.21	15.20	8	34,183	0.02%
2020/08/20	8.7	14.91	14	15.29	15.00	-5.3	32,488	-0.02%
2020/08/19	8	15.53	6.8	15.28	15.40	1.2	29,075	0.00%
2020/08/18	2	15.03	3	15.00	15.20	-1	26,709	0.00%
2020/08/17	6	14.81	19	14.09	14.90	-13	23,874	-0.05%
2020/08/14	6	13.55	37	13.19	13.55	-31	21,723	-0.14%
2020/08/12	0	0.00	1	12.00	12.20	-1	18,795	-0.01%
2020/08/11	36	12.62	0	0.00	12.45	36	18,327	0.20%
2020/08/10	0	0.00	4	12.31	12.50	-4	16,859	-0.02%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/07	1	11.10	0	0.00	11.25	1	16,658	0.01%
2020/07/06	0.2	11.15	0	0.00	11.15	0.2	16,800	0.00%
2020/07/03	5	11.10	50	11.10	11.15	-45	16,619	-0.27%
2020/06/30	2	10.90	0	0.00	10.75	2	16,528	0.01%
2020/06/23	20	10.70	0	0.00	10.75	20	16,845	0.12%
2020/06/22	30	10.80	0	0.00	10.75	30	16,764	0.18%
2020/06/18	0	0.00	0.5	11.00	11.00	-0.5	16,660	0.00%
2020/06/10	0	0.00	5	11.30	11.25	-5	17,420	-0.03%
2020/06/05	0	0.00	30.3	11.40	11.40	-30.3	17,760	-0.17%
2020/06/03	0	0.00	10	11.25	11.30	-10	17,902	-0.06%
2020/05/29	33	10.88	0	0.00	10.90	33	17,956	0.18%
2020/05/26	0	0.00	20	10.85	10.95	-20	17,513	-0.11%
2020/05/18	0	0.00	2	10.65	10.70	-2	16,605	-0.01%
2020/05/13	20	10.55	0	0.00	10.60	20	16,592	0.12%
2020/05/05	2	10.55	0	0.00	10.65	2	16,636	0.01%
2020/04/28	30	10.35	31	10.49	10.55	-1	15,964	-0.01%
2020/04/27	0	0.00	10	10.15	10.20	-10	16,250	-0.06%
2020/04/23	5	10.00	4	10.10	10.05	1	16,292	0.01%
2020/04/22	4	9.89	0	0.00	9.88	4	16,290	0.02%
2020/04/21	5	9.89	54.1	9.95	9.88	-49.1	16,366	-0.30%
2020/04/20	1	10.20	0	0.00	10.10	1	16,196	0.01%
2020/04/17	0	0.00	1	10.40	10.25	-1	16,085	-0.01%
2020/04/16	5	10.20	0	0.00	10.30	5	16,326	0.03%
2020/04/15	1	10.35	3	10.75	10.35	-2	16,298	-0.01%
2020/04/14	10	10.15	0	0.00	10.15	10	15,993	0.06%
2020/04/09	5	10.17	2	10.05	10.25	3	16,548	0.02%
2020/04/08	0	0.00	4	9.45	9.66	-4	16,231	-0.02%
2020/04/07	0	0.00	55	9.27	9.26	-55	16,073	-0.34%
2020/04/06	50	9.06	1	8.99	9.11	49	15,969	0.31%
2020/04/01	0	0.00	49	9.15	9.10	-49	15,850	-0.31%
2020/03/31	1	9.23	4	9.35	9.25	-3	15,718	-0.02%
2020/03/30	6	9.16	47	9.19	9.23	-41	15,543	-0.26%
2020/03/27	9	9.54	0	0.00	9.40	9	15,373	0.06%
2020/03/26	3	9.58	0	0.00	9.67	3	15,138	0.02%
2020/03/25	2	9.62	2	9.70	9.68	0	15,140	0.00%
2020/03/24	2	9.46	44	9.61	9.44	-42	14,981	-0.28%
2020/03/23	2	9.16	2	9.29	9.24	0	15,121	0.00%
2020/03/20	2	9.54	2	9.72	9.60	0	14,994	0.00%
2020/03/18	2	9.50	2	9.83	9.50	0	14,626	0.00%
2020/03/17	1	9.51	0	0.00	9.42	1	14,397	0.01%
2020/03/16	2	10.15	8	10.06	9.86	-6	14,019	-0.04%
2020/03/13	0	0.00	3	10.35	10.45	-3	13,652	-0.02%
2020/03/12	16	11.20	0	0.00	11.10	16	13,317	0.12%
2020/03/10	0.3	11.65	3	11.75	11.70	-2.7	13,299	-0.02%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/04	0	0.00	4	11.55	11.55	-4	12,447	-0.03%
2020/03/03	4	11.55	4	11.45	11.40	0	12,316	0.00%
2020/02/27	2	11.60	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	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/21	2	11.78	0	0.00	11.75	2	12,615	0.02%
2020/02/19	0	0.00	3	11.95	11.95	-3	12,545	-0.02%
2020/02/18	0	0.00	4	11.73	11.80	-4	12,318	-0.03%
2020/02/17	7	11.55	30	11.60	11.55	-23	12,340	-0.19%
2020/02/14	3	11.72	0	0.00	11.75	3	12,177	0.02%
2020/02/12	0	0.00	5	11.80	11.80	-5	12,237	-0.04%
2020/02/10	3	11.47	0	0.00	11.50	3	12,262	0.02%
2020/02/07	32	11.65	0	0.00	11.65	32	12,421	0.26%
2020/02/06	0	0.00	5	11.91	11.95	-5	12,973	-0.04%
2020/02/05	0	0.00	5	11.80	11.70	-5	13,176	-0.04%
2020/02/03	5	11.25	0	0.00	11.45	5	13,083	0.04%
2020/01/31	16	11.79	0	0.00	11.75	16	13,329	0.12%
2020/01/30	2	12.00	0	0.00	11.80	2	13,347	0.01%
2020/01/13	0	0.00	10	13.10	13.15	-10	13,088	-0.08%
2020/01/10	0	0.00	5	12.95	13.15	-5	13,087	-0.04%
2020/01/06	30	13.15	15	13.10	13.00	15	12,401	0.12%
2020/01/03	0	0.00	20	12.96	13.00	-20	12,096	-0.17%
2020/01/02	10	12.65	0	0.00	12.70	10	11,649	0.09%
2019/12/30	0	0.00	20	12.55	12.50	-20	11,447	-0.17%
2019/12/23	0	0.00	5	12.55	12.55	-5	11,986	-0.04%
2019/12/13	30	12.40	0	0.00	12.40	30	11,696	0.26%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	15	12.27	0	0.00	12.25	15	11,682	0.13%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/29	20	12.44	0	0.00	12.40	20	11,292	0.18%
2019/11/27	0	0.00	3	12.50	12.55	-3	11,136	-0.03%
2019/11/25	1	12.35	0	0.00	12.35	1	10,860	0.01%
2019/11/20	1	12.30	0	0.00	12.85	1	10,885	0.01%
2019/11/19	0	0.00	10	12.55	12.50	-10	10,607	-0.09%
2019/11/18	0	0.00	10	12.45	12.50	-10	10,589	-0.09%
2019/11/13	1	12.55	0	0.00	12.60	1	10,919	0.01%
2019/11/07	89	12.69	0	0.00	12.65	89	11,364	0.78%
2019/11/06	0	0.00	5	12.70	12.80	-5	11,286	-0.04%
2019/11/05	11	12.40	6	12.60	12.65	5	11,154	0.04%
2019/11/04	0	0.00	19	12.76	12.80	-19	10,738	-0.18%
2019/11/01	18	12.50	0	0.00	12.50	18	10,651	0.17%
2019/10/31	2	12.50	0	0.00	12.50	2	11,116	0.02%
2019/10/30	2	12.45	0.1	12.60	12.60	1.9	11,159	0.02%
2019/10/28	0	0.00	2	13.20	13.05	-2	11,109	-0.02%
2019/10/25	13	13.32	0	0.00	13.20	13	11,122	0.12%
2019/10/22	0	0.00	0.3	13.30	13.40	-0.3	11,330	0.00%
2019/10/21	0	0.00	5	13.25	13.25	-5	11,346	-0.04%
2019/08/19	4	12.48	0	0.00	12.45	4	12,849	0.03%
2019/08/02	1	13.50	0	0.00	13.40	1	12,013	0.01%
2019/07/31	5	14.25	0	0.00	14.40	5	11,636	0.04%
2019/07/19	0	0.00	8	13.60	13.65	-8	10,570	-0.08%
2019/07/15	5	13.10	0	0.00	13.35	5	11,357	0.04%
2019/07/10	5	13.40	0	0.00	13.45	5	11,847	0.04%
2019/07/05	0	0.00	15	13.45	13.55	-15	12,131	-0.12%
2019/06/21	3	12.40	0	0.00	12.45	3	11,358	0.03%
2019/06/20	3	12.38	0	0.00	12.50	3	11,438	0.03%
2019/06/11	5	12.00	0	0.00	12.05	5	11,463	0.04%
2019/05/30	45	11.90	0	0.00	11.90	45	11,414	0.39%
2019/05/20	15	12.10	6	12.05	12.05	9	12,246	0.07%
2019/05/07	3	13.10	2	13.15	13.00	1	11,647	0.01%
2019/05/06	2	13.10	0	0.00	13.05	2	11,436	0.02%
2019/05/03	0	0.00	100.8	13.65	13.70	-100.8	10,955	-0.92%
2019/05/02	30	13.70	35	13.69	13.75	-5	10,789	-0.05%
2019/04/26	10	13.20	0	0.00	13.30	10	10,284	0.10%
2019/04/23	15	13.15	0	0.00	13.45	15	10,026	0.15%
2019/04/22	5	13.30	1	13.20	13.30	4	9,816	0.04%
2019/04/19	15	12.65	20	12.90	12.95	-5	9,401	-0.05%
2019/04/15	0	0.00	15	12.45	12.60	-15	8,450	-0.18%
2019/04/11	0	0.00	21	12.20	12.20	-21	8,020	-0.26%
2019/04/08	0	0.00	10	12.05	12.05	-10	8,021	-0.12%
2019/03/29	0	0.00	22	11.87	11.95	-22	7,863	-0.28%
2019/03/26	5.7	11.83	0	0.00	11.85	5.7	8,036	0.07%
2019/03/25	12	11.93	0	0.00	11.90	12	7,976	0.15%
2019/03/22	0	0.00	0.3	12.15	12.25	-0.3	8,072	0.00%
2019/03/13	3	12.20	0	0.00	12.20	3	8,915	0.03%
2019/03/07	3	12.25	0	0.00	12.15	3	11,056	0.03%
2019/03/04	30	12.45	10	12.45	12.40	20	11,900	0.17%
2019/02/26	50	12.43	14	12.49	12.50	36	11,688	0.31%
2019/02/25	0	0.00	8	12.30	12.25	-8	11,552	-0.07%
2019/02/21	20	12.20	24	12.23	12.25	-4	11,478	-0.03%
2019/02/19	4	11.90	0	0.00	11.90	4	11,208	0.04%
2019/02/12	4	11.90	0	0.00	11.90	4	11,316	0.04%
2019/02/11	0	0.00	1	12.00	11.95	-1	11,325	-0.01%
2019/01/30	4	12.00	0	0.00	11.95	4	11,311	0.04%
2019/01/29	0	0.00	3	12.00	12.05	-3	11,310	-0.03%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/17	0	0.00	10	12.00	12.00	-10	12,116	-0.08%
2019/01/16	0	0.00	1	12.05	12.00	-1	12,202	-0.01%
2019/01/10	3	11.95	0	0.00	12.00	3	12,443	0.02%
2019/01/09	0	0.00	5	12.07	12.05	-5	12,471	-0.04%
2019/01/04	2	11.50	2	11.70	11.60	0	12,540	0.00%
2019/01/02	30	12.00	32	11.92	11.90	-2	12,768	-0.02%
2018/12/25	0	0.00	48	11.90	11.85	-48	12,773	-0.38%
2018/12/21	4	12.05	0	0.00	12.05	4	12,750	0.03%
2018/12/19	2	12.45	0	0.00	12.55	2	12,524	0.02%
2018/12/18	5	12.55	0	0.00	12.50	5	12,435	0.04%
2018/12/17	26.5	12.60	25	12.79	12.85	1.5	12,300	0.01%
2018/12/13	20	12.15	41	12.44	12.50	-21	12,011	-0.17%
2018/12/12	20	12.10	23	12.08	12.15	-3	11,644	-0.03%
2018/12/11	50	11.99	50	12.06	12.05	0	11,561	0.00%
2018/12/10	60	11.93	60	11.85	11.80	0	11,391	0.00%
2018/12/06	52	12.10	40	11.90	11.90	12	11,273	0.11%
2018/12/05	12	12.25	0	0.00	12.20	12	11,076	0.11%
2018/12/04	20	12.13	22	12.25	12.25	-2	10,963	-0.02%
2018/12/03	0	0.00	7	12.05	11.95	-7	10,609	-0.07%
2018/11/30	40	11.70	40	11.80	11.65	0	10,062	0.00%
2018/11/28	2	11.75	2	12.00	12.15	0	8,833	0.00%
2018/11/27	0	0.00	19	11.65	11.75	-19	8,377	-0.23%
2018/11/26	1	11.75	0	0.00	11.65	1	8,199	0.01%
2018/11/21	0	0.00	17	11.67	11.70	-17	8,322	-0.20%
2018/11/15	0.9	11.70	0	0.00	11.70	0.9	8,162	0.01%
2018/11/14	6	11.55	0	0.00	11.70	6	8,118	0.07%
2018/11/05	0	0.00	10	11.45	11.40	-10	8,110	-0.12%
2018/11/02	0	0.00	20	11.35	11.35	-20	8,002	-0.25%
2018/10/05	0	0.00	33	12.65	12.45	-33	7,348	-0.45%
2018/09/28	0.5	12.90	0	0.00	12.80	0.5	7,596	0.01%
2018/09/27	0	0.00	21	13.05	13.05	-21	7,588	-0.28%
2018/09/19	1	12.45	0	0.00	12.70	1	8,140	0.01%
2018/09/13	0	0.00	1	12.35	12.35	-1	8,809	-0.01%
2018/09/07	0	0.00	2	12.50	12.35	-2	8,996	-0.02%
2018/09/04	10	12.90	0	0.00	12.90	10	8,931	0.11%
2018/09/03	10	12.90	0	0.00	12.90	10	9,028	0.11%
2018/08/31	1	12.90	0	0.00	13.05	1	9,105	0.01%
2018/08/29	20	13.05	0	0.00	13.00	20	9,103	0.22%
2018/08/28	0	0.00	40	13.50	13.55	-40	8,936	-0.45%
2018/08/27	0.2	13.40	0	0.00	13.40	0.2	8,847	0.00%
2018/08/17	1	13.15	0	0.00	13.00	1	9,325	0.01%
2018/08/16	0	0.00	0.5	13.30	13.30	-0.5	9,419	-0.01%
2018/08/13	0	0.00	75	13.60	13.45	-75	10,142	-0.74%
2018/08/08	3	14.15	0	0.00	14.15	3	10,192	0.03%
2018/07/30	2	13.75	0	0.00	13.75	2	10,216	0.02%
2018/07/27	0	0.00	10	13.80	13.80	-10	10,222	-0.10%
2018/07/24	0	0.00	10	13.50	13.55	-10	10,704	-0.09%
2018/07/04	30	13.25	30	13.13	13.10	0	11,759	0.00%
2018/07/03	20	13.40	20	13.30	13.20	0	11,842	0.00%
2018/07/02	30	13.15	30	13.38	13.35	0	11,812	0.00%
2018/06/29	20	13.00	20	12.98	13.00	0	11,668	0.00%
2018/06/26	0	0.00	2	13.60	13.30	-2	11,309	-0.02%
2018/06/25	20	14.05	20	14.00	13.80	0	11,240	0.00%
2018/06/22	30	14.25	30	14.18	14.10	0	11,204	0.00%
2018/06/19	0	0.00	13	14.65	14.55	-13	11,403	-0.11%
2018/06/15	0	0.00	1	14.75	14.80	-1	11,767	-0.01%
2018/06/13	0	0.00	2	14.80	14.75	-2	12,526	-0.02%
2018/06/12	0	0.00	1	14.80	14.75	-1	12,633	-0.01%
2018/06/11	0	0.00	3	14.70	14.65	-3	12,648	-0.02%
2018/06/08	6	14.78	0	0.00	14.80	6	12,606	0.05%
2018/06/06	3	15.00	102	14.95	14.95	-99	12,905	-0.77%	大賣/
2018/06/01	0	0.00	4	14.88	14.90	-4	13,142	-0.03%
2018/05/31	4	14.70	0	0.00	14.85	4	13,396	0.03%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/25	20	15.15	0	0.00	15.10	20	13,828	0.14%
2018/05/24	6	15.25	0	0.00	15.25	6	13,928	0.04%
2018/05/23	1	15.50	0	0.00	15.25	1	13,882	0.01%
2018/05/22	0	0.00	10	15.60	15.40	-10	13,950	-0.07%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/18	0	0.00	15	14.85	14.90	-15	13,621	-0.11%
2018/05/16	0	0.00	3	14.80	14.80	-3	14,026	-0.02%
2018/05/14	0	0.00	10	14.65	14.65	-10	15,200	-0.07%
2018/05/11	4	14.98	0	0.00	14.95	4	15,437	0.03%
2018/05/09	0	0.00	20	15.03	15.00	-20	15,801	-0.13%
2018/05/03	10	15.10	10	15.10	15.00	0	15,982	0.00%
2018/04/30	1	15.00	0	0.00	15.10	1	16,509	0.01%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/26	2	14.25	0	0.00	14.20	2	17,170	0.01%
2018/04/24	30	14.65	0	0.00	14.55	30	17,631	0.17%
2018/04/17	3	14.85	0	0.00	14.70	3	18,938	0.02%
2018/04/16	2	14.95	0	0.00	14.90	2	19,295	0.01%
2018/04/13	1	15.15	0	0.00	15.05	1	19,558	0.01%
2018/04/12	0	0.00	6	15.05	15.00	-6	20,260	-0.03%
2018/04/11	9	15.10	0	0.00	15.05	9	22,728	0.04%
2018/04/02	10	15.20	18	15.23	15.20	-8	28,675	-0.03%
2018/03/31	0.1	15.15	1	15.15	15.15	-0.9	28,786	0.00%
2018/03/29	0	0.00	20	15.15	15.05	-20	29,102	-0.07%
2018/03/27	20	15.35	20	15.33	15.30	0	29,139	0.00%
2018/03/26	40	15.20	0	0.00	15.20	40	29,356	0.14%
2018/03/23	2	15.30	3	15.35	15.40	-1	29,609	0.00%
2018/03/22	0	0.00	3	15.95	15.75	-3	29,682	-0.01%
2018/03/21	10	15.82	0	0.00	15.90	10	29,610	0.03%
2018/03/20	10	16.15	0	0.00	16.15	10	29,294	0.03%
2018/03/19	10	15.60	11	15.82	16.20	-1	29,292	0.00%
2018/03/16	12	15.60	10	15.60	15.60	2	29,043	0.01%
2018/03/14	4	15.60	0	0.00	15.70	4	29,378	0.01%
2018/03/13	3	15.67	0	0.00	15.70	3	29,749	0.01%
2018/03/12	0	0.00	1	15.85	15.85	-1	31,022	0.00%
2018/03/07	13	15.10	10	15.05	15.05	3	32,137	0.01%
2018/03/06	41	15.21	59	15.17	15.05	-18	32,372	-0.06%
2018/03/05	24	15.27	1	15.20	15.20	23	32,372	0.07%
2018/03/02	5	15.60	5	15.60	15.55	0	32,368	0.00%
2018/03/01	18	15.61	14	15.64	15.90	4	32,670	0.01%
2018/02/26	40	15.58	10	15.55	15.45	30	32,608	0.09%
2018/02/23	11	15.64	10	15.65	15.50	1	32,621	0.00%
2018/02/22	3	15.57	20	15.65	15.60	-17	32,912	-0.05%
2018/02/09	0	0.00	10	14.35	15.10	-10	32,797	-0.03%
2018/02/08	0	0.00	15	15.55	15.25	-15	32,727	-0.05%
2018/02/07	42	15.65	22	15.90	15.50	20	32,820	0.06%
2018/02/06	2	15.95	4	15.60	15.30	-2	33,097	-0.01%
2018/02/05	20	16.20	0	0.00	16.45	20	32,631	0.06%
2018/02/02	0	0.00	2	16.85	16.80	-2	32,616	-0.01%
2018/02/01	9	17.18	0	0.00	17.15	9	32,782	0.03%
2018/01/30	2	17.25	6	17.30	17.20	-4	33,901	-0.01%
2018/01/29	1	17.30	0	0.00	17.50	1	33,872	0.00%
2018/01/25	10	17.55	0	0.00	17.40	10	34,056	0.03%
2018/01/23	0	0.00	1	17.20	17.15	-1	34,505	0.00%
2018/01/22	23	17.77	2	17.55	17.50	21	34,772	0.06%
2018/01/19	18	18.06	1	18.05	18.05	17	34,455	0.05%
2018/01/18	5	18.08	0	0.00	18.10	5	34,640	0.01%
2018/01/17	12	17.78	48	17.79	18.05	-36	34,805	-0.10%
2018/01/16	2	17.75	0	0.00	17.80	2	35,518	0.01%
2018/01/12	20	18.00	0	0.00	18.00	20	36,139	0.06%
2018/01/11	47	18.06	22	17.99	17.85	25	35,930	0.07%
2018/01/10	81	17.92	10	17.75	17.75	71	35,893	0.20%
2018/01/09	14	18.29	28	18.23	18.20	-14	35,609	-0.04%
2018/01/08	7	18.30	2	18.50	18.40	5	35,487	0.01%
2018/01/05	77	18.56	172	18.63	18.70	-95	35,212	-0.27%	大賣/
2018/01/04	70	17.65	32	17.81	18.15	38	32,858	0.12%
2018/01/03	27	18.07	46	17.87	17.70	-19	31,810	-0.06%
2018/01/02	11	16.81	30	17.37	17.95	-19	29,691	-0.06%