長榮 (2603)-土銀-新竹券商分點個股進出

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
177.5
漲跌
▲5.0
漲幅
+2.90%
成交量
55,814張
產業
上市航運類股
4700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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	6	178.17	8.1	177.52	177.50	-2.1	39,949	-0.01%
2024/05/08	36.2	175.51	1	181.00	172.50	35.2	39,204	0.09%
2024/05/07	4	181.13	7	183.21	178.00	-3	38,428	-0.01%
2024/05/06	11	180.68	6	182.58	180.50	5	38,171	0.01%
2024/05/03	8	180.44	1	182.50	180.00	7	38,082	0.02%
2024/05/02	27.2	184.91	8	189.00	181.50	19.2	37,955	0.05%
2024/04/30	2	188.46	1.3	187.15	189.50	0.7	37,605	0.00%
2024/04/29	1.3	190.70	10.2	191.73	191.50	-8.9	37,284	-0.02%
2024/04/26	15	187.03	32.3	185.21	187.00	-17.3	36,888	-0.05%
2024/04/25	2	181.00	6.3	180.02	181.00	-4.3	36,262	-0.01%
2024/04/24	3	179.17	24.1	179.65	180.00	-21.1	36,522	-0.06%
2024/04/23	20.2	174.81	13	173.50	173.50	7.2	36,537	0.02%
2024/04/22	26	177.62	46.1	180.22	174.00	-20.1	36,681	-0.05%
2024/04/19	6.4	173.81	16.4	174.60	172.50	-10	36,159	-0.03%
2024/04/18	13.1	169.19	2	170.75	168.00	11.1	36,032	0.03%
2024/04/17	3	170.50	2	171.50	170.50	1	36,093	0.00%
2024/04/16	11.7	173.00	2	171.00	170.50	9.7	36,505	0.03%
2024/04/15	1	174.50	8.1	178.44	178.00	-7.1	37,006	-0.02%
2024/04/12	1	175.00	5	176.60	176.50	-4	37,086	-0.01%
2024/04/11	1.2	171.67	21	174.81	175.00	-19.8	37,542	-0.05%
2024/04/10	2	170.25	3	172.00	169.00	-1	38,445	0.00%
2024/04/09	3	171.50	9	170.78	171.00	-6	39,073	-0.02%
2024/04/08	1	165.00	0.3	168.00	168.00	0.7	39,673	0.00%
2024/04/03	8.1	165.93	12	166.17	165.00	-4	39,600	-0.01%
2024/04/02	11.1	165.04	3.1	165.03	165.50	8	39,719	0.02%
2024/04/01	12.9	169.64	2	169.75	167.50	10.9	39,542	0.03%
2024/03/29	5	172.70	13	174.46	172.00	-8	39,509	-0.02%
2024/03/28	7.1	173.27	11	176.95	176.00	-4	39,026	-0.01%
2024/03/27	1	175.00	6.3	174.29	175.50	-5.3	38,886	-0.01%
2024/03/26	12.1	169.30	9.4	171.61	171.50	2.7	39,666	0.01%
2024/03/25	6	173.00	10	174.50	173.50	-4	40,019	-0.01%
2024/03/22	20.1	171.04	3.2	170.90	170.00	17	40,849	0.04%
2024/03/21	17.2	176.40	13.4	178.96	175.00	3.8	41,611	0.01%
2024/03/20	26.1	180.77	26.1	181.28	176.00	0	41,532	0.00%
2024/03/19	13	171.08	23.1	173.31	177.00	-10.1	40,415	-0.02%
2024/03/18	11.1	163.14	5	163.40	164.50	6.1	39,780	0.02%
2024/03/15	39.1	168.65	7.2	169.49	166.50	31.9	40,039	0.08%
2024/03/14	15.1	184.69	2.3	182.78	183.50	12.8	38,795	0.03%
2024/03/13	24.1	192.29	7	192.36	191.00	17.1	38,018	0.04%
2024/03/12	13.1	180.89	21.3	186.72	187.50	-8.2	37,317	-0.02%
2024/03/11	33.2	180.69	25	180.18	180.00	8.2	36,896	0.02%
2024/03/08	14.1	182.20	8.2	180.38	179.50	5.9	36,775	0.02%
2024/03/07	3.1	175.67	7	176.14	177.50	-4	36,257	-0.01%
2024/03/06	1.4	171.62	1.2	171.58	171.50	0.2	35,864	0.00%
2024/03/05	14	173.93	15.3	173.60	173.50	-1.3	35,697	0.00%
2024/03/04	2.1	167.11	10.5	168.78	172.00	-8.4	35,258	-0.02%
2024/03/01	6.1	165.17	7	165.93	165.00	-1	34,722	0.00%
2024/02/29	4	165.50	17.1	165.49	165.50	-13.1	34,435	-0.04%
2024/02/27	3	160.16	5	161.70	159.50	-2	33,938	-0.01%
2024/02/26	6.1	159.58	1	159.00	160.00	5.1	33,830	0.01%
2024/02/23	8.1	160.43	8	161.88	159.50	0.1	33,829	0.00%
2024/02/22	13	158.12	29.5	161.35	162.50	-16.5	33,543	-0.05%
2024/02/21	10	156.20	29.2	157.20	155.00	-19.2	32,882	-0.06%
2024/02/20	3	151.50	34.6	153.63	153.50	-31.6	32,583	-0.10%
2024/02/19	9	148.00	1	147.50	149.00	8	32,553	0.02%
2024/02/16	5	150.29	1	152.00	148.00	4	32,785	0.01%
2024/02/15	5.2	146.74	5	147.50	149.00	0.2	33,361	0.00%
2024/02/05	11	151.00	11.5	151.57	152.00	-0.5	33,037	0.00%
2024/02/02	12.1	151.75	3	153.33	150.00	9.1	32,998	0.03%
2024/02/01	4	156.13	20.7	155.38	157.00	-16.7	32,542	-0.05%
2024/01/31	6.2	150.67	2	152.00	150.50	4.2	32,117	0.01%
2024/01/30	3	151.67	2	152.25	151.50	1	32,035	0.00%
2024/01/29	14	150.68	1	151.50	151.50	13	32,167	0.04%
2024/01/26	14.1	150.29	8	151.88	151.00	6.1	32,157	0.02%
2024/01/25	12.5	152.59	1	151.50	151.50	11.5	32,011	0.04%
2024/01/24	6	154.17	18.6	155.54	153.50	-12.6	31,874	-0.04%
2024/01/23	26.9	154.20	24	153.13	152.50	2.9	31,848	0.01%
2024/01/22	12.1	150.09	5.6	151.11	152.50	6.5	31,840	0.02%
2024/01/19	2.3	154.98	0	0.00	155.00	2.3	31,526	0.01%
2024/01/18	2.6	156.09	12.1	156.25	158.00	-9.5	31,319	-0.03%
2024/01/17	20.1	152.12	5	154.50	152.50	15.1	30,863	0.05%
2024/01/16	13.4	154.19	9.5	155.92	153.50	3.9	30,351	0.01%
2024/01/15	15	159.47	5	159.61	158.50	10	29,887	0.03%
2024/01/12	11.5	154.20	24.7	154.95	156.50	-13.2	29,552	-0.04%
2024/01/11	5	149.10	7	149.00	149.00	-2	28,933	-0.01%
2024/01/10	16.1	147.78	7.1	148.70	148.00	9	28,833	0.03%
2024/01/09	12.3	150.88	6	151.17	151.50	6.3	28,159	0.02%
2024/01/08	8.1	161.98	8.5	161.21	160.50	-0.4	27,201	0.00%
2024/01/05	9.2	162.65	14	162.00	162.50	-4.8	26,660	-0.02%
2024/01/04	12.1	160.30	37.3	160.70	161.00	-25.3	26,027	-0.10%
2024/01/03	11	153.59	35.3	153.52	155.00	-24.3	25,080	-0.10%
2024/01/02	11	151.45	26.1	152.36	151.00	-15.1	24,376	-0.06%
2023/12/29	5	143.20	5	143.20	143.50	0	23,571	0.00%
2023/12/28	8.2	144.03	0.1	144.50	143.00	8.1	23,503	0.03%
2023/12/27	21	148.43	22.5	149.10	147.00	-1.5	23,295	-0.01%
2023/12/26	19	145.55	21.1	145.58	146.50	-2.1	23,118	-0.01%
2023/12/25	31.3	143.77	26.1	143.02	142.00	5.1	22,603	0.02%
2023/12/22	17	151.53	9.5	151.39	153.00	7.5	21,338	0.04%
2023/12/21	40	150.48	39.6	151.06	152.00	0.4	20,511	0.00%
2023/12/20	3.4	146.38	11.4	146.18	148.00	-8	19,284	-0.04%
2023/12/19	23	145.20	26.7	146.02	147.00	-3.7	18,551	-0.02%
2023/12/18	41.2	140.48	44.8	141.48	141.50	-3.6	17,480	-0.02%
2023/12/15	22.2	133.71	28.9	133.38	134.00	-6.7	16,324	-0.04%
2023/12/14	12	128.83	18	129.06	129.00	-6	15,980	-0.04%
2023/12/13	76	129.07	104	128.22	129.50	-28	16,287	-0.17%	大賣/
2023/12/12	78.1	126.70	89.4	126.68	129.00	-11.3	17,166	-0.07%
2023/12/11	6.4	121.23	19.4	120.47	122.00	-13	16,528	-0.08%
2023/12/08	5	117.60	8.3	117.52	118.50	-3.3	16,123	-0.02%
2023/12/07	2	115.50	5	115.90	115.50	-3	16,004	-0.02%
2023/12/06	0.2	116.50	1	116.50	117.00	-0.8	16,028	0.00%
2023/12/05	15	116.53	6	117.50	117.50	9	15,952	0.06%
2023/12/04	81.2	115.69	85.1	116.30	118.50	-3.9	15,627	-0.03%
2023/12/01	2	113.25	6.4	113.84	114.50	-4.4	15,074	-0.03%
2023/11/30	2	112.75	1	111.50	112.00	1	15,019	0.01%
2023/11/29	3.1	112.35	1	112.50	112.00	2.1	15,059	0.01%
2023/11/28	1	114.00	1	115.00	114.00	0	14,999	0.00%
2023/11/27	1	113.50	2	113.75	113.50	-1	14,933	-0.01%
2023/11/24	1	112.50	1	113.00	113.00	0	14,895	0.00%
2023/11/22	3.1	112.65	0	0.00	112.00	3.1	14,926	0.02%
2023/11/21	1.1	113.02	0	0.00	113.50	1.1	14,894	0.01%
2023/11/20	1	114.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	6.1	115.50	4	115.25	115.00	2.1	14,806	0.01%
2023/11/16	1	115.00	8.4	115.98	117.00	-7.4	14,770	-0.05%
2023/11/15	8.1	114.20	9	114.83	115.50	-0.9	14,653	-0.01%
2023/11/14	20	115.28	28.1	114.88	114.00	-8.1	15,129	-0.05%
2023/11/13	2	109.00	1	108.50	108.50	1	14,642	0.01%
2023/11/10	1	108.00	2	108.75	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	2	109.00	109.00	-2	14,856	-0.01%
2023/11/08	1	107.00	1	107.50	107.50	0	15,081	0.00%
2023/11/07	0	0.00	6	108.75	108.50	-6	15,173	-0.04%
2023/11/06	20	108.73	2	109.50	109.00	18	15,305	0.12%
2023/11/03	0	0.00	11	112.36	113.00	-11	15,267	-0.07%
2023/11/02	0	0.00	7.2	110.13	110.50	-7.2	15,404	-0.05%
2023/10/31	2	108.00	5	108.00	107.50	-3	16,245	-0.02%
2023/10/30	0	0.00	4.1	109.12	110.00	-4.1	16,294	-0.03%
2023/10/27	0	0.00	14.1	107.89	108.00	-14.1	16,352	-0.09%
2023/10/26	0	0.00	1.4	105.86	106.50	-1.4	16,883	-0.01%
2023/10/24	2	105.00	14	104.89	105.00	-12	17,749	-0.07%
2023/10/23	10	103.50	0	0.00	103.50	10	18,210	0.05%
2023/10/20	1	102.00	2	102.50	103.50	-1	18,343	-0.01%
2023/10/19	4	103.63	1	103.50	103.50	3	18,547	0.02%
2023/10/18	10	102.95	1	103.50	102.50	9	18,937	0.05%
2023/10/17	0.2	103.50	0	0.00	103.00	0.2	19,151	0.00%
2023/10/16	10	102.50	1	104.00	104.00	9	19,727	0.05%
2023/10/12	3	103.33	4.1	105.01	106.00	-1.1	20,497	-0.01%
2023/10/11	46.1	105.16	10	105.70	103.50	36.1	20,907	0.17%
2023/10/06	3	111.83	10	112.00	111.00	-7	21,333	-0.03%
2023/10/05	4.1	112.85	2	113.00	112.00	2.1	21,800	0.01%
2023/10/04	22	109.95	14	109.61	110.00	8	22,082	0.04%
2023/10/03	6	112.08	7	111.86	110.50	-1	22,392	0.00%
2023/10/02	79.1	115.28	108	113.06	113.50	-28.9	22,820	-0.13%	大賣/
2023/09/28	40	116.00	40	116.38	116.00	0	23,131	0.00%
2023/09/27	61	115.18	45	115.12	116.00	16	24,267	0.07%
2023/09/26	59	115.31	60	115.53	115.50	-1	27,344	0.00%
2023/09/25	42	114.54	44	115.02	116.00	-2	28,400	-0.01%
2023/09/22	2	115.00	1	115.00	114.50	1	30,676	0.00%
2023/09/21	45.5	115.93	43	115.49	115.50	2.5	32,343	0.01%
2023/09/20	64	117.39	49.2	117.74	117.50	14.8	32,854	0.05%
2023/09/19	30	115.58	29	115.48	116.00	1	33,020	0.00%
2023/09/18	27	117.46	14.4	117.72	117.00	12.7	33,391	0.04%
2023/09/15	61.4	115.17	82.4	114.84	118.50	-21.1	33,494	-0.06%
2023/09/14	5	108.30	11	108.95	109.50	-6	32,626	-0.02%
2023/09/13	1	106.00	1	106.50	106.50	0	32,821	0.00%
2023/09/12	1	106.00	2	106.50	106.50	-1	33,615	0.00%
2023/09/11	42	105.50	40	106.50	106.50	2	33,978	0.01%
2023/09/08	0	0.00	1	107.00	107.00	-1	34,493	0.00%
2023/09/06	1	107.50	0	0.00	107.00	1	35,038	0.00%
2023/09/05	2	108.50	5	107.50	108.50	-3	35,164	-0.01%
2023/09/04	36	106.03	75	106.75	107.50	-39	35,576	-0.11%
2023/09/01	34	105.50	32	106.00	105.50	2	35,625	0.01%
2023/08/31	1	105.50	2	106.25	106.50	-1	35,862	0.00%
2023/08/30	0	0.00	2	106.00	105.50	-2	36,167	-0.01%
2023/08/29	25	106.00	21	105.50	105.50	4	36,398	0.01%
2023/08/28	11	104.77	2	105.25	105.00	9	36,584	0.02%
2023/08/24	0	0.00	22	106.00	106.00	-22	37,012	-0.06%
2023/08/23	1.3	106.46	2.1	106.02	106.50	-0.8	37,332	0.00%
2023/08/22	0.2	106.50	3	106.33	106.50	-2.8	37,581	-0.01%
2023/08/21	37	105.73	1	105.50	105.00	36	37,731	0.10%
2023/08/18	13	108.69	18	108.56	107.00	-5	37,575	-0.01%
2023/08/17	2.3	104.09	31	105.03	106.00	-28.7	36,942	-0.08%
2023/08/16	34	104.49	3	104.50	104.00	31	36,917	0.08%
2023/08/15	0.1	106.50	11.9	106.88	106.00	-11.8	36,768	-0.03%
2023/08/14	3	107.17	1	106.50	106.50	2	36,783	0.01%
2023/08/11	1	105.50	3	106.50	108.00	-2	36,707	-0.01%
2023/08/10	1	105.00	7	107.07	107.00	-6	36,734	-0.02%
2023/08/08	3	106.50	9	107.28	107.50	-6	36,719	-0.02%
2023/08/07	2.1	106.02	4	106.25	106.50	-1.9	36,651	-0.01%
2023/08/04	6	108.33	22	107.75	109.00	-16	36,474	-0.04%
2023/08/02	2	104.00	7	104.93	105.00	-5	36,055	-0.01%
2023/08/01	23	104.50	11	105.45	105.50	12	35,949	0.03%
2023/07/31	48.1	105.79	43	105.03	104.00	5.1	35,838	0.01%
2023/07/28	5	107.00	14	106.57	107.50	-9	35,459	-0.03%
2023/07/27	3.1	103.16	6.4	102.92	103.00	-3.3	35,471	-0.01%
2023/07/26	18.9	101.52	26.8	102.49	102.00	-7.9	35,888	-0.02%
2023/07/25	2	99.80	3	100.10	99.70	-1	35,577	0.00%
2023/07/24	7.1	99.45	12	99.97	99.30	-4.9	35,591	-0.01%
2023/07/21	17	100.50	16	101.84	101.00	1	35,463	0.00%
2023/07/20	5	100.18	12.4	100.31	101.00	-7.4	35,242	-0.02%
2023/07/19	5.1	98.44	2	99.95	98.10	3.1	34,939	0.01%
2023/07/18	19	99.34	20	100.27	98.60	-1	34,607	0.00%
2023/07/17	10	98.35	5	98.84	98.40	5	34,323	0.01%
2023/07/14	34.1	97.70	5	98.08	96.50	29.1	34,205	0.09%
2023/07/13	13.1	97.50	13	97.86	95.90	0.1	34,165	0.00%
2023/07/12	6	100.83	9	100.89	100.50	-3	33,790	-0.01%
2023/07/11	4	104.00	4.2	103.53	104.00	-0.2	33,810	0.00%
2023/07/10	5.1	105.58	8	106.38	104.50	-2.9	33,576	-0.01%
2023/07/07	10.3	107.42	21.4	107.34	108.00	-11.1	33,543	-0.03%
2023/07/06	52.2	106.53	43.4	107.38	106.50	8.8	33,027	0.03%
2023/07/05	23.4	104.26	22.8	105.93	107.00	0.6	32,746	0.00%
2023/07/04	124.1	107.29	101.5	109.08	105.50	22.6	31,898	0.07%	大買/大賣/
2023/07/03	18	99.61	78.4	102.16	102.50	-60.4	28,846	-0.21%
2023/06/30	28.1	91.31	34.2	92.73	93.50	-6.1	27,771	-0.02%
2023/06/29	43.1	154.83	30.8	154.91	155.00	12.3	25,531	0.05%
2023/06/28	38	157.72	56	156.86	157.50	-18	23,792	-0.08%
2023/06/27	29.1	161.10	18.7	161.23	161.00	10.4	23,207	0.04%
2023/06/26	6	159.17	4	160.00	160.00	2	22,956	0.01%
2023/06/21	59	159.34	1	161.00	158.00	58	22,405	0.26%
2023/06/20	3.1	163.14	3.4	163.53	162.50	-0.3	22,028	0.00%
2023/06/19	3.1	163.30	23.1	163.11	162.00	-19.9	21,797	-0.09%
2023/06/16	5.2	164.30	65.2	165.53	166.00	-60	21,478	-0.28%
2023/06/15	13.2	162.52	4	161.88	162.00	9.2	21,093	0.04%
2023/06/14	8.3	161.41	36.3	161.76	161.50	-27.9	21,133	-0.13%
2023/06/13	3.5	156.79	7.1	157.13	157.00	-3.6	21,751	-0.02%
2023/06/12	9.5	153.92	6.2	153.39	155.50	3.3	23,770	0.01%
2023/06/09	2.1	153.79	7.1	154.78	155.00	-5	24,470	-0.02%
2023/06/08	12	154.67	27.3	154.48	154.00	-15.3	24,993	-0.06%
2023/06/07	9	151.33	0	0.00	151.00	9	25,857	0.03%
2023/06/06	12	151.92	12	151.54	151.50	0	26,019	0.00%
2023/06/05	8	150.94	0	0.00	151.00	8	26,045	0.03%
2023/06/02	16.4	152.91	2	152.25	152.50	14.4	26,017	0.06%
2023/06/01	7	152.93	2.8	153.18	153.50	4.2	26,177	0.02%
2023/05/31	3.1	155.00	2.8	155.64	153.00	0.3	26,502	0.00%
2023/05/30	13	154.65	5	155.40	153.50	8	26,649	0.03%
2023/05/29	2	156.75	36	156.15	157.00	-34	26,666	-0.13%
2023/05/26	3	153.00	29	153.24	152.50	-26	26,727	-0.10%
2023/05/25	15.3	150.31	0	0.00	150.00	15.3	26,905	0.06%
2023/05/24	0	0.00	0.1	152.00	151.50	-0.1	27,177	0.00%
2023/05/23	4.3	151.88	1	151.50	151.50	3.3	27,736	0.01%
2023/05/22	1.2	153.50	8.5	153.97	153.50	-7.3	27,619	-0.03%
2023/05/19	12.1	151.09	10	151.10	150.50	2.1	27,430	0.01%
2023/05/18	9	151.44	4	151.88	151.00	5	27,342	0.02%
2023/05/17	33	151.45	27	151.07	151.00	6	27,418	0.02%
2023/05/16	17	151.26	21	150.57	151.00	-4	27,540	-0.01%
2023/05/15	31	149.81	29	150.79	152.50	2	27,598	0.01%
2023/05/12	2	151.75	2	152.25	152.50	0	27,656	0.00%
2023/05/11	8	151.69	0	0.00	151.00	8	27,729	0.03%
2023/05/10	3	154.50	16	154.16	155.00	-13	27,613	-0.05%
2023/05/09	0.1	151.00	0	0.00	151.00	0.1	27,411	0.00%
2023/05/08	2.4	150.32	0	0.00	151.00	2.4	27,731	0.01%
2023/05/05	21.1	151.52	0	0.00	151.50	21.1	28,099	0.08%
2023/05/04	6	151.25	8	151.63	150.50	-2	28,367	-0.01%
2023/05/03	62.3	151.04	27	150.06	150.00	35.3	28,270	0.12%
2023/05/02	30.1	155.58	16	156.25	155.50	14.1	27,680	0.05%
2023/04/28	13	161.50	1	162.00	161.50	12	27,264	0.04%
2023/04/27	11	159.23	1	160.00	159.00	10	27,278	0.04%
2023/04/26	4.1	160.12	2	159.75	160.00	2.1	27,299	0.01%
2023/04/25	20.7	162.35	120.3	163.34	162.00	-99.6	27,227	-0.37%	大賣/
2023/04/24	3	165.17	3	165.17	165.00	0	27,297	0.00%
2023/04/21	19.5	166.22	7	166.21	166.00	12.5	27,427	0.05%
2023/04/20	45	169.17	3.8	169.87	170.50	41.2	27,297	0.15%
2023/04/19	12	170.04	16	168.50	168.00	-4	27,522	-0.01%
2023/04/18	69	171.49	7.2	171.38	170.00	61.8	27,398	0.23%
2023/04/17	20	172.48	12	173.75	174.50	8	27,159	0.03%
2023/04/14	20	167.85	59.5	168.88	170.00	-39.5	26,921	-0.15%
2023/04/13	2	165.25	34.1	166.79	166.50	-32.1	26,615	-0.12%
2023/04/12	3	166.33	20	166.45	166.50	-17	26,726	-0.06%
2023/04/11	1	165.50	10	165.35	164.50	-9	26,529	-0.03%
2023/04/10	25.2	163.56	3	164.33	163.50	22.2	26,684	0.08%
2023/04/07	10	162.65	10.5	162.23	163.50	-0.5	26,603	0.00%
2023/04/06	1.2	158.33	0	0.00	158.00	1.2	26,571	0.00%
2023/03/31	13.2	159.05	4	159.63	158.50	9.2	26,943	0.03%
2023/03/30	2	158.50	0	0.00	158.00	2	27,792	0.01%
2023/03/29	4	159.75	0	0.00	158.50	4	28,237	0.01%
2023/03/28	2	162.00	7	160.50	160.50	-5	28,697	-0.02%
2023/03/27	14.3	158.15	14.8	160.53	161.00	-0.5	29,204	0.00%
2023/03/24	2	159.75	2.8	160.32	160.50	-0.8	30,143	0.00%
2023/03/23	2.4	158.63	0	0.00	159.50	2.4	30,253	0.01%
2023/03/22	2	160.75	2	162.25	161.50	0	30,188	0.00%
2023/03/21	8	162.00	2	161.50	160.50	6	30,206	0.02%
2023/03/20	25	163.46	13.4	163.49	162.00	11.6	30,099	0.04%
2023/03/17	14	160.61	6	160.75	162.00	8	29,846	0.03%
2023/03/16	62.3	161.36	5	161.40	159.50	57.3	29,571	0.19%
2023/03/15	47.1	172.70	11.2	172.78	167.00	35.9	28,621	0.13%
2023/03/14	6.1	166.93	23.6	169.85	171.00	-17.5	26,668	-0.07%
2023/03/13	11.5	169.04	21.7	167.67	170.50	-10.2	25,971	-0.04%
2023/03/10	30.2	165.66	33.1	167.45	165.00	-2.9	25,495	-0.01%
2023/03/09	3	164.17	7	163.29	164.50	-4	24,452	-0.02%
2023/03/08	14.1	162.03	5	162.50	161.00	9.1	24,366	0.04%
2023/03/07	2	162.75	14	163.89	166.00	-12	24,298	-0.05%
2023/03/06	5	163.60	7.4	163.93	164.50	-2.4	24,396	-0.01%
2023/03/03	8	160.75	20.9	161.06	163.00	-12.9	24,567	-0.05%
2023/03/02	33	159.88	44.1	160.35	160.50	-11.1	24,620	-0.04%
2023/03/01	4	154.63	1	156.00	156.00	3	24,421	0.01%
2023/02/24	8.5	156.41	1.4	157.43	157.00	7.1	24,337	0.03%
2023/02/23	10	157.00	22	157.50	158.00	-12	24,160	-0.05%
2023/02/22	26.1	154.25	15	153.00	152.50	11.1	23,941	0.05%
2023/02/21	0	0.00	29.1	151.66	155.00	-29.1	23,692	-0.12%
2023/02/20	2	146.00	1	146.00	147.00	1	23,485	0.00%
2023/02/17	1	146.50	0	0.00	146.00	1	23,860	0.00%
2023/02/15	6	147.00	12	148.42	146.50	-6	25,323	-0.02%
2023/02/14	9	146.83	30	147.88	149.00	-21	25,695	-0.08%
2023/02/13	84	143.48	14	143.79	143.50	70	25,862	0.27%
2023/02/10	18.2	149.53	14.4	147.50	147.00	3.8	26,416	0.01%
2023/02/09	3	150.50	1	152.00	150.00	2	26,872	0.01%
2023/02/08	1	151.50	2	151.50	151.50	-1	27,255	0.00%
2023/02/07	0	0.00	1	151.01	151.00	-1	27,677	0.00%
2023/02/06	18	152.14	7	154.64	151.00	11	28,290	0.04%
2023/02/03	20	157.85	6.8	158.63	157.00	13.2	28,298	0.05%
2023/02/02	4	155.38	15	154.97	156.00	-11	28,433	-0.04%
2023/02/01	1	151.50	1	152.50	152.00	0	28,501	0.00%
2023/01/31	1	151.50	6	152.00	152.00	-5	28,789	-0.02%
2023/01/30	24	150.85	0	0.00	150.50	24	29,351	0.08%
2023/01/17	3	153.33	3	153.83	152.50	0	29,516	0.00%
2023/01/16	10	150.40	6	150.25	151.50	4	29,949	0.01%
2023/01/13	5	153.10	4	153.00	152.50	1	30,224	0.00%
2023/01/12	29.9	154.00	4	155.63	152.50	25.9	31,040	0.08%
2023/01/11	2	157.25	4	158.63	156.50	-2	31,456	-0.01%
2023/01/10	8	155.56	1	157.00	155.50	7	31,952	0.02%
2023/01/09	13	156.12	3	156.17	155.00	10	33,062	0.03%
2023/01/06	4	157.25	2	158.00	159.00	2	33,377	0.01%
2023/01/05	10	156.95	4	158.88	156.50	6	33,744	0.02%
2023/01/04	10.3	158.60	13	157.42	156.00	-2.7	34,379	-0.01%
2023/01/03	7	160.50	1.4	161.07	160.00	5.6	34,692	0.02%
2022/12/30	2	162.25	12.1	162.59	163.00	-10.1	34,774	-0.03%
2022/12/29	16.1	159.53	4	159.75	160.00	12.1	35,206	0.03%
2022/12/28	8.1	160.38	2	162.25	159.00	6.1	35,835	0.02%
2022/12/27	48	164.84	43	163.88	162.50	5	36,335	0.01%
2022/12/26	26.1	163.63	5	163.00	162.50	21.1	37,155	0.06%
2022/12/23	17	166.65	11	168.45	167.50	6	37,680	0.02%
2022/12/22	37	168.08	66.9	169.99	171.50	-29.9	37,869	-0.08%
2022/12/21	3	163.00	40.8	163.83	164.00	-37.8	37,883	-0.10%
2022/12/20	45	158.94	9	163.00	158.50	36	38,220	0.09%
2022/12/19	31	164.26	7.1	165.21	162.00	24	38,917	0.06%
2022/12/16	20	164.30	55.8	160.62	164.00	-35.8	39,083	-0.09%
2022/12/15	0	0.00	13	155.54	157.00	-13	38,991	-0.03%
2022/12/14	33	152.29	17	152.00	152.00	16	39,638	0.04%
2022/12/13	19	156.45	19	156.16	155.00	0	40,008	0.00%
2022/12/12	2	154.00	8	154.63	154.50	-6	40,766	-0.01%
2022/12/09	2	154.25	12.1	153.21	154.50	-10.1	41,625	-0.02%
2022/12/08	13	150.15	2	151.50	151.00	11	42,498	0.03%
2022/12/07	3.1	150.97	0	0.00	151.50	3.1	44,222	0.01%
2022/12/06	43.6	155.57	0	0.00	152.50	43.6	44,704	0.10%
2022/12/05	1	159.00	1	159.50	159.00	0	45,493	0.00%
2022/12/02	8	159.00	6	158.67	158.50	2	45,703	0.00%
2022/12/01	2	163.75	9	164.28	162.00	-7	46,812	-0.01%
2022/11/30	10	161.95	38	162.25	163.00	-28	46,930	-0.06%
2022/11/29	8	159.75	9.2	157.98	161.00	-1.2	47,245	0.00%
2022/11/28	8.1	158.43	10	158.00	157.50	-1.9	47,987	0.00%
2022/11/25	11	161.68	14.3	162.34	160.50	-3.3	48,129	-0.01%
2022/11/24	5	155.10	59.5	158.20	161.00	-54.5	48,659	-0.11%
2022/11/23	7	153.71	3.1	153.63	153.50	3.9	48,593	0.01%
2022/11/22	2	149.00	4	150.00	150.50	-2	48,960	0.00%
2022/11/21	6.1	148.24	5	148.50	147.50	1.1	49,966	0.00%
2022/11/18	8.1	153.05	4	151.38	150.50	4.1	50,925	0.01%
2022/11/17	6	154.42	2	155.75	154.00	4	52,546	0.01%
2022/11/16	8	155.75	3	155.83	154.50	5	53,035	0.01%
2022/11/15	3	154.83	8	154.44	155.00	-5	54,115	-0.01%
2022/11/14	6	154.33	36.1	154.24	155.50	-30.1	55,197	-0.05%
2022/11/11	40	151.63	3.1	154.66	150.00	37	56,578	0.07%
2022/11/10	14	150.11	61	151.00	151.00	-47	57,418	-0.08%
2022/11/09	5.4	147.96	5.1	147.01	148.50	0.4	58,833	0.00%
2022/11/08	4.5	148.82	6.9	147.75	147.50	-2.4	59,257	0.00%
2022/11/07	2.1	142.55	28.1	142.89	143.50	-26	59,292	-0.04%
2022/11/04	11	137.77	10	138.20	139.00	1	59,938	0.00%
2022/11/03	6	133.50	5	135.00	135.00	1	60,344	0.00%
2022/11/02	7	136.93	9	138.61	137.00	-2	61,818	0.00%
2022/11/01	7	136.29	1.4	134.64	135.00	5.6	62,196	0.01%
2022/10/31	5.2	134.40	5.5	136.78	137.50	-0.3	62,743	0.00%
2022/10/28	7.1	138.90	9	140.44	137.50	-1.9	62,905	0.00%
2022/10/27	3	138.67	13.6	140.82	142.50	-10.6	63,650	-0.02%
2022/10/26	8	135.19	10.1	135.91	139.00	-2.1	64,661	0.00%
2022/10/25	19.1	138.65	20	138.55	139.00	-0.9	65,425	0.00%
2022/10/24	17	139.94	14	140.96	137.50	3	66,456	0.00%
2022/10/21	9	137.44	19	137.37	135.50	-10	67,585	-0.01%
2022/10/20	25.2	135.42	3.5	136.43	137.00	21.7	67,859	0.03%
2022/10/19	12.4	143.93	30.4	144.81	144.00	-18	68,054	-0.03%
2022/10/18	11	142.27	19.5	141.83	141.00	-8.5	68,950	-0.01%
2022/10/17	47.5	140.38	15	140.23	140.00	32.5	69,802	0.05%
2022/10/14	2	150.25	26	152.21	152.50	-24	70,879	-0.03%
2022/10/13	6.1	145.90	8	146.19	144.50	-1.9	71,431	0.00%
2022/10/12	63.1	149.74	5	148.30	147.00	58.1	73,758	0.08%
2022/10/11	6	154.75	7	155.07	156.00	-1	74,873	0.00%
2022/10/07	8	154.88	12.6	155.53	155.50	-4.6	76,526	-0.01%
2022/10/06	17	151.59	18	153.72	155.50	-1	79,300	0.00%
2022/10/05	1	155.00	13.5	155.67	155.50	-12.5	80,642	-0.02%
2022/10/04	23.7	150.54	22	150.73	150.50	1.7	82,828	0.00%
2022/10/03	13.2	150.14	27	150.94	149.50	-13.8	84,746	-0.02%
2022/09/30	9.2	142.83	33.8	140.85	146.00	-24.6	89,404	-0.03%
2022/09/29	7	145.79	9	148.44	144.00	-2	92,868	0.00%
2022/09/28	37.2	147.78	3	147.00	144.00	34.2	95,013	0.04%
2022/09/27	23	151.80	48	150.91	153.50	-25	96,326	-0.03%
2022/09/26	28.6	148.58	14	148.57	145.50	14.6	98,920	0.01%
2022/09/23	20.3	160.07	31.4	158.97	158.00	-11.1	101,954	-0.01%
2022/09/22	38.6	157.05	83.4	157.29	156.00	-44.9	103,290	-0.04%
2022/09/21	33.9	171.66	39.2	168.18	166.50	-5.3	105,540	-0.01%
2022/09/20	6.2	169.36	1.8	171.06	172.50	4.4	106,936	0.00%
2022/09/19	22.5	176.17	15.2	177.17	169.00	7.3	109,423	0.01%
2022/09/06	53	81.10	31	80.95	80.80	22	109,750	0.02%
2022/09/05	45.5	80.82	56.6	80.06	80.00	-11.1	110,450	-0.01%
2022/09/02	83.7	81.87	51.3	82.16	79.70	32.4	111,134	0.03%
2022/09/01	26.4	86.94	3	86.33	86.20	23.4	110,104	0.02%
2022/08/31	24.3	87.29	40.2	87.05	88.30	-15.9	111,154	-0.01%
2022/08/30	13	88.04	6	88.15	88.00	7	110,653	0.01%
2022/08/29	11.2	87.90	9	88.03	87.90	2.2	110,637	0.00%
2022/08/26	6	94.40	27	94.23	93.50	-21	110,403	-0.02%
2022/08/25	9	93.31	9	93.57	93.20	0	110,452	0.00%
2022/08/24	39.1	93.57	17	93.16	92.10	22.1	110,843	0.02%
2022/08/23	6	95.33	16	95.17	95.10	-10	111,196	-0.01%
2022/08/22	6.1	95.29	54	95.32	95.00	-47.9	111,536	-0.04%
2022/08/19	32.2	98.49	50	98.20	98.00	-17.8	111,307	-0.02%
2022/08/18	39	98.66	33.2	98.31	97.80	5.8	111,482	0.01%
2022/08/17	29	98.99	34.4	99.31	98.30	-5.4	111,900	0.00%
2022/08/16	70.4	98.06	34.6	99.16	97.10	35.8	112,179	0.03%
2022/08/15	135.4	99.92	51.5	99.98	99.50	83.9	113,986	0.07%	大買/
2022/08/12	26	103.29	10.1	103.75	104.00	15.9	113,201	0.01%
2022/08/11	37.2	104.59	37.1	104.97	103.00	0.1	114,580	0.00%
2022/08/10	50.2	104.18	14.4	103.89	103.00	35.8	113,853	0.03%
2022/08/09	50.4	102.88	65.3	103.79	105.00	-14.9	113,610	-0.01%
2022/08/08	23.1	99.15	27.2	99.74	101.00	-4.1	113,561	0.00%
2022/08/05	13	98.33	76.5	97.49	99.20	-63.5	112,786	-0.06%
2022/08/04	120.1	92.82	14.4	93.49	94.00	105.7	112,735	0.09%	大買/鉅額交易
2022/08/03	12.4	93.68	3	93.60	93.20	9.4	113,100	0.01%
2022/08/02	63.1	93.86	77.2	93.22	93.30	-14.1	114,082	-0.01%
2022/08/01	108	95.71	76.1	96.08	96.60	31.9	114,967	0.03%	大買/
2022/07/29	11	95.70	35.6	95.84	95.50	-24.6	116,058	-0.02%
2022/07/28	41.2	92.13	1	92.50	92.00	40.2	116,037	0.03%
2022/07/27	4	93.28	38.1	93.18	94.00	-34.1	116,797	-0.03%
2022/07/26	43	92.22	11	92.28	91.70	32	116,958	0.03%
2022/07/25	37.2	91.74	13	91.72	92.10	24.2	117,984	0.02%
2022/07/22	10	94.04	13.1	94.38	94.20	-3.1	117,754	0.00%
2022/07/21	6	92.32	31.1	92.09	93.00	-25.1	117,727	-0.02%
2022/07/20	59	92.13	50	91.30	89.70	9	116,996	0.01%
2022/07/19	28	92.04	22	91.65	91.60	6	117,778	0.01%
2022/07/18	6	89.78	36	89.73	89.30	-30	117,285	-0.03%
2022/07/15	11.1	89.74	3	89.93	89.30	8.1	117,712	0.01%
2022/07/14	31	89.25	39	89.41	90.60	-8	118,086	-0.01%
2022/07/13	13	88.28	34	89.26	87.10	-21	117,449	-0.02%
2022/07/12	26.5	86.96	20	86.26	86.10	6.5	116,723	0.01%
2022/07/11	17.4	92.64	15	92.70	92.30	2.4	115,616	0.00%
2022/07/08	26	93.23	30.2	93.25	92.70	-4.2	115,425	0.00%
2022/07/07	48	87.11	91.3	87.55	88.40	-43.3	114,229	-0.04%
2022/07/06	33.1	87.26	72	87.05	85.80	-38.9	113,418	-0.03%
2022/07/05	41	85.70	33	85.97	87.70	8	112,527	0.01%
2022/07/04	69	81.37	92.4	81.09	82.50	-23.4	110,875	-0.02%
2022/07/01	45.9	82.63	64	84.90	79.80	-18.1	109,978	-0.02%
2022/06/30	103.1	85.99	85	86.02	84.60	18.1	108,135	0.02%	大買/
2022/06/29	86.1	93.03	66	91.81	89.00	20.1	106,524	0.02%
2022/06/28	63	107.79	21	107.57	108.50	42	101,371	0.04%
2022/06/27	63	105.64	52	106.35	108.50	11	97,932	0.01%
2022/06/24	28	99.58	95	99.81	98.70	-67	96,001	-0.07%
2022/06/23	81.8	99.91	68	100.39	96.10	13.8	95,217	0.01%
2022/06/22	30	103.85	28	105.02	102.00	2	94,380	0.00%
2022/06/21	32	110.94	27	110.63	110.00	5	91,420	0.01%
2022/06/20	190.1	116.08	104	110.38	109.50	86.1	90,332	0.10%	大買/大賣/
2022/06/17	26	119.50	43	119.50	119.50	-17	88,054	-0.02%
2022/06/16	99	125.68	97.2	124.92	119.50	1.8	87,782	0.00%
2022/06/15	55	130.29	49	130.97	128.00	6	87,290	0.01%
2022/06/14	44	129.06	34	130.94	131.50	10	91,019	0.01%
2022/06/13	75.6	132.71	246	132.54	130.50	-170.4	98,088	-0.17%	大賣/鉅額交易
2022/06/10	25	138.46	19	138.76	139.00	6	101,235	0.01%
2022/06/09	40.4	140.70	23.2	140.63	140.00	17.2	103,838	0.02%
2022/06/08	9.7	145.22	6	145.67	145.50	3.7	105,150	0.00%
2022/06/07	33	144.45	25	143.68	144.50	8	108,405	0.01%
2022/06/06	26	146.21	14	144.50	143.50	12	112,216	0.01%
2022/06/02	14.1	143.97	2.2	144.27	144.50	11.9	117,494	0.01%
2022/06/01	26	143.56	15	143.43	144.50	11	122,507	0.01%
2022/05/31	29	141.28	13	141.23	140.50	16	128,602	0.01%
2022/05/30	125.1	144.89	11	144.73	144.00	114.1	130,969	0.09%	大買/鉅額交易
2022/05/27	59	144.19	8.1	144.12	144.50	51	133,139	0.04%
2022/05/26	8.1	143.43	97	144.45	142.00	-88.9	135,923	-0.07%
2022/05/25	92.2	143.57	37	143.39	143.00	55.2	137,580	0.04%
2022/05/24	46.3	143.65	183	143.61	142.00	-136.7	140,648	-0.10%	大賣/鉅額交易
2022/05/23	165	141.48	56	141.65	144.00	109	141,672	0.08%	大買/鉅額交易
2022/05/20	26.2	136.36	14	136.68	135.00	12.2	143,505	0.01%
2022/05/19	22.4	132.37	175	132.53	136.00	-152.6	146,445	-0.10%	大賣/鉅額交易
2022/05/18	63	137.54	1	137.50	137.50	62	147,550	0.04%
2022/05/17	91.3	136.56	16	137.06	135.50	75.3	148,465	0.05%
2022/05/16	56.5	138.64	26	138.54	137.50	30.5	148,528	0.02%
2022/05/13	48.3	143.61	25	142.82	143.50	23.3	147,529	0.02%
2022/05/12	60.1	143.26	53	144.34	139.00	7.1	148,790	0.00%
2022/05/11	46.1	146.79	80.5	146.67	144.50	-34.4	149,339	-0.02%
2022/05/10	92	147.66	37	147.95	149.00	55	149,834	0.04%
2022/05/09	26.2	150.20	174.3	149.04	147.00	-148.2	149,854	-0.10%	大賣/鉅額交易
2022/05/06	46	152.38	26.3	151.72	154.00	19.7	151,677	0.01%
2022/05/05	18	152.15	9	153.00	152.50	9	151,966	0.01%
2022/05/04	43	151.72	32.4	151.48	151.50	10.6	151,229	0.01%
2022/05/03	70	145.30	14.6	145.58	146.50	55.4	151,034	0.04%
2022/04/29	116	144.34	86.1	144.09	145.00	30	152,395	0.02%	大買/
2022/04/28	44.6	140.69	38	139.66	138.00	6.6	153,466	0.00%
2022/04/27	21.5	138.02	238.9	134.76	140.00	-217.5	153,629	-0.14%	大賣/鉅額交易
2022/04/26	79.1	140.06	7	140.57	139.00	72.1	154,336	0.05%
2022/04/25	38.6	140.54	66	143.02	139.50	-27.5	154,956	-0.02%
2022/04/22	79	144.73	15.6	146.61	147.50	63.4	154,411	0.04%
2022/04/21	78.4	145.92	25.1	146.12	145.50	53.3	155,375	0.03%
2022/04/20	43	143.28	10	143.85	143.50	33	155,690	0.02%
2022/04/19	42.3	141.38	118	141.52	141.50	-75.8	156,662	-0.05%	大賣/
2022/04/18	107.1	139.01	26.5	139.16	138.00	80.6	157,249	0.05%	大買/
2022/04/15	8.2	140.76	188.9	137.52	141.50	-180.7	158,579	-0.11%	大賣/鉅額交易
2022/04/14	10.6	139.48	9	141.06	138.00	1.6	159,052	0.00%
2022/04/13	169	138.68	36.2	138.88	140.00	132.8	159,379	0.08%	大買/鉅額交易
2022/04/12	14.1	134.18	90	136.07	134.50	-76	158,970	-0.05%
2022/04/11	39	136.90	8	137.31	136.00	31	158,820	0.02%
2022/04/08	67	134.73	20.1	133.41	135.50	46.9	160,447	0.03%
2022/04/07	16.3	131.10	27	130.72	128.50	-10.7	160,256	-0.01%
2022/04/06	35.1	133.96	2	134.25	133.50	33.1	160,346	0.02%
2022/04/01	6	135.75	36	136.11	138.50	-30	161,153	-0.02%
2022/03/31	10	134.95	6	135.08	135.00	4	160,612	0.00%
2022/03/30	23	135.22	48	134.25	135.00	-25	160,879	-0.02%
2022/03/29	54.4	135.32	80	136.88	135.00	-25.7	160,807	-0.02%
2022/03/28	99.1	131.92	17	132.18	133.00	82.1	160,703	0.05%
2022/03/25	43.8	134.93	38	134.99	132.50	5.8	160,740	0.00%
2022/03/24	25	141.48	13	141.92	140.50	12	159,508	0.01%
2022/03/23	9	143.22	50	143.06	143.50	-41	159,913	-0.03%
2022/03/22	33	144.59	37	143.01	142.50	-4	160,671	0.00%
2022/03/21	36.2	141.29	50.6	143.08	144.50	-14.4	161,414	-0.01%
2022/03/18	37.4	141.43	14.1	141.61	141.00	23.3	162,524	0.01%
2022/03/17	107.4	144.45	294.2	144.25	146.50	-186.9	161,352	-0.12%	大買/大賣/鉅額交易
2022/03/16	341.9	150.19	241.3	154.78	143.00	100.6	159,444	0.06%	大買/大賣/
2022/03/15	228.4	159.89	176	160.07	158.00	52.4	152,784	0.03%	大買/大賣/
2022/03/14	95.1	163.46	24	164.21	164.50	71.1	151,725	0.05%
2022/03/11	42.5	157.76	26	158.08	160.00	16.5	152,733	0.01%
2022/03/10	55	158.99	51.4	159.58	156.00	3.6	153,533	0.00%
2022/03/09	54	153.79	60.2	153.18	156.00	-6.1	153,264	0.00%
2022/03/08	71.5	147.80	69	144.43	147.00	2.5	154,489	0.00%
2022/03/07	131.1	157.20	339	155.44	151.00	-208	149,636	-0.14%	大買/大賣/鉅額交易
2022/03/04	204.5	164.67	139.3	162.32	159.00	65.3	146,034	0.04%	大買/大賣/
2022/03/03	26	159.10	82	157.93	160.50	-56	141,629	-0.04%
2022/03/02	67.2	152.04	41	151.38	151.50	26.2	141,292	0.02%
2022/03/01	30.5	148.07	93.2	148.57	150.50	-62.7	141,164	-0.04%
2022/02/25	31	144.73	41	145.33	143.50	-10	138,574	-0.01%
2022/02/24	59	142.90	48	141.99	141.50	11	137,892	0.01%
2022/02/23	174	146.43	58	146.32	145.00	116	135,778	0.09%	大買/鉅額交易
2022/02/22	140.3	141.53	242	141.63	142.50	-101.8	135,360	-0.08%	大買/大賣/鉅額交易
2022/02/21	30.7	145.03	92.1	145.97	147.00	-61.5	132,479	-0.05%
2022/02/18	19	139.03	104.4	138.62	141.50	-85.4	130,913	-0.07%	大賣/
2022/02/17	31	134.31	68	135.13	133.50	-37	130,341	-0.03%
2022/02/16	142	134.27	22	134.02	133.50	120	130,324	0.09%	大買/鉅額交易
2022/02/15	18.1	131.70	37	131.59	132.00	-18.9	131,615	-0.01%
2022/02/14	81.3	133.36	156.2	132.20	130.00	-74.9	135,142	-0.06%	大賣/
2022/02/11	234	133.27	35	133.44	131.50	199	135,823	0.15%	大買/鉅額交易
2022/02/10	19.1	131.43	252	129.68	132.00	-232.9	137,310	-0.17%	大賣/鉅額交易
2022/02/09	95.6	129.86	67.6	131.11	129.00	28	141,333	0.02%
2022/02/08	314.1	129.95	103.4	128.11	129.00	210.7	142,570	0.15%	大買/大賣/鉅額交易
2022/02/07	43	118.92	79.3	118.86	124.00	-36.3	142,448	-0.03%
2022/01/26	49.1	113.08	61.1	112.21	113.00	-12	145,182	-0.01%
2022/01/25	79.3	111.09	45	112.29	110.00	34.3	146,927	0.02%
2022/01/24	40	113.91	42.6	113.86	115.00	-2.6	147,622	0.00%
2022/01/21	104.1	118.40	60.6	118.62	115.50	43.5	148,843	0.03%	大買/
2022/01/20	110.1	123.01	75	123.47	124.00	35.1	147,911	0.02%	大買/
2022/01/19	27.7	123.53	112	124.58	122.50	-84.3	148,513	-0.06%	大賣/
2022/01/18	45	125.93	34	127.12	127.00	11	148,700	0.01%
2022/01/17	31.7	128.55	10	127.70	127.00	21.7	150,741	0.01%
2022/01/14	24	127.40	45.4	127.39	132.00	-21.4	151,250	-0.01%
2022/01/13	27.4	128.34	195	126.64	126.00	-167.6	150,441	-0.11%	大賣/鉅額交易
2022/01/12	113.4	131.48	20	129.10	128.50	93.4	150,664	0.06%	大買/
2022/01/11	59	136.15	20	135.93	134.00	39	150,372	0.03%
2022/01/10	77.2	138.96	20	138.08	136.50	57.1	153,323	0.04%
2022/01/07	27	141.09	8	142.31	140.50	19	153,391	0.01%
2022/01/06	22.8	142.90	23.3	143.23	143.00	-0.4	155,682	0.00%
2022/01/05	23	141.70	76.5	141.21	141.00	-53.5	157,420	-0.03%
2022/01/04	44.5	140.22	51	139.38	140.50	-6.5	160,365	0.00%
2022/01/03	58.6	137.17	31	136.37	139.50	27.6	161,661	0.02%
2021/12/30	19	141.84	9	142.83	142.50	10	162,803	0.01%
2021/12/29	65	144.55	20	144.93	144.00	45	165,151	0.03%
2021/12/28	28.3	143.73	37	143.96	143.50	-8.7	169,330	-0.01%
2021/12/27	6	139.42	3	139.50	139.50	3	172,634	0.00%
2021/12/24	4.1	139.99	3	140.17	139.00	1.1	177,210	0.00%
2021/12/23	1.1	140.05	9	139.78	139.00	-7.9	177,626	0.00%
2021/12/22	18.1	140.53	12	140.63	140.00	6.1	178,829	0.00%
2021/12/21	14.1	140.28	16	139.97	141.50	-2	180,705	0.00%
2021/12/20	12.3	139.67	14	138.96	139.00	-1.7	182,485	0.00%
2021/12/17	29	141.64	18.8	142.16	140.50	10.3	184,112	0.01%
2021/12/16	28	140.50	45.2	140.40	141.00	-17.2	183,615	-0.01%
2021/12/15	41.2	135.33	61	134.73	138.00	-19.8	183,159	-0.01%
2021/12/14	94.5	136.64	187	135.64	133.00	-92.5	183,106	-0.05%	大賣/
2021/12/13	16.1	140.97	17	141.68	140.00	-0.9	181,061	0.00%
2021/12/10	88.3	141.87	91.5	141.81	140.00	-3.2	182,663	0.00%
2021/12/09	60	143.85	90.2	145.50	146.00	-30.2	182,805	-0.02%
2021/12/08	65	145.00	85	146.96	143.50	-20	183,955	-0.01%
2021/12/07	129	143.33	73	143.56	144.00	56	183,428	0.03%	大買/
2021/12/06	60.1	139.47	102	138.93	141.00	-41.9	181,188	-0.02%	大賣/
2021/12/03	117.6	134.70	39	134.64	133.50	78.6	180,240	0.04%	大買/
2021/12/02	51.2	131.56	189.3	130.74	133.00	-138.1	181,513	-0.08%	大賣/鉅額交易
2021/12/01	26	124.44	22	124.59	124.50	4	179,276	0.00%
2021/11/30	60	123.48	48	123.57	124.50	12	181,460	0.01%
2021/11/29	26	121.38	51	121.46	120.00	-25	182,714	-0.01%
2021/11/26	82.2	121.12	75	119.85	118.50	7.2	184,621	0.00%
2021/11/25	16.1	124.00	47	123.87	124.50	-30.9	183,392	-0.02%
2021/11/24	10	119.80	6	120.00	120.00	4	181,941	0.00%
2021/11/23	22	120.25	16	120.94	119.50	6	182,953	0.00%
2021/11/22	25	120.16	31	120.10	119.50	-6	184,329	0.00%
2021/11/19	40.2	119.16	18.2	119.97	117.00	22	185,580	0.01%
2021/11/18	27	119.02	48	120.07	119.00	-21	189,398	-0.01%
2021/11/17	95	117.99	49	117.20	117.00	46	192,811	0.02%
2021/11/16	15	115.60	60	116.44	119.50	-45	193,997	-0.02%
2021/11/15	29	113.05	20	113.00	112.00	9	196,466	0.00%
2021/11/12	92.1	111.70	47	111.84	111.50	45.1	199,268	0.02%
2021/11/11	163	117.50	121	112.48	109.50	42	198,947	0.02%	大買/大賣/
2021/11/10	104	121.95	67	121.86	120.00	37	197,060	0.02%	大買/
2021/11/09	109	122.64	69	123.22	122.00	40	197,592	0.02%	大買/
2021/11/08	144	118.81	149	120.79	124.00	-5	198,679	0.00%	大買/大賣/
2021/11/05	109	112.24	60	111.98	114.00	49	201,236	0.02%	大買/
2021/11/04	113.3	113.24	84	112.30	109.50	29.3	204,910	0.01%	大買/
2021/11/03	73	111.18	55	111.25	112.00	18	206,410	0.01%
2021/11/02	39	103.82	75	103.98	105.00	-36	209,357	-0.02%
2021/11/01	30	102.17	14	102.21	100.50	16	210,903	0.01%
2021/10/29	61	97.54	139	99.22	99.50	-78	213,497	-0.04%	大賣/
2021/10/28	39.1	94.45	23	94.73	93.20	16.1	219,262	0.01%
2021/10/27	75	93.16	14	93.18	92.80	61	228,121	0.03%
2021/10/26	57	95.39	58	95.10	95.10	-1	239,233	0.00%
2021/10/25	45	92.77	63	93.52	95.30	-18	246,483	-0.01%
2021/10/22	78.1	90.31	95	90.61	89.20	-16.9	254,186	-0.01%
2021/10/21	22	92.71	19	92.98	92.20	3	260,530	0.00%
2021/10/20	45	92.95	11	93.25	91.40	34	265,268	0.01%
2021/10/19	29	93.16	44	92.68	91.70	-15	272,326	-0.01%
2021/10/18	39	88.99	139.2	88.95	92.40	-100.2	280,299	-0.04%	大賣/
2021/10/15	138	94.13	9	94.38	93.90	129	286,315	0.05%	大買/鉅額交易
2021/10/14	49	94.79	30	96.05	95.30	19	284,975	0.01%
2021/10/13	36	93.88	39	94.01	92.90	-3	281,702	0.00%
2021/10/12	41	93.55	55	92.88	90.50	-14	279,732	-0.01%
2021/10/08	28	100.53	18	101.14	100.00	10	276,342	0.00%
2021/10/07	38	103.57	49	103.66	102.50	-11	276,157	0.00%
2021/10/06	58	99.83	28	100.35	97.80	30	273,216	0.01%
2021/10/05	94	101.21	81	100.30	103.00	13	270,476	0.00%
2021/10/04	53	105.40	240.1	105.37	102.50	-187.1	266,654	-0.07%	大賣/鉅額交易
2021/10/01	132.2	117.21	53	120.27	113.50	79.2	262,828	0.03%	大買/
2021/09/30	36	124.86	25	124.72	126.00	11	258,955	0.00%
2021/09/29	49	123.83	124	124.19	123.00	-75	266,397	-0.03%	大賣/
2021/09/28	114.2	126.32	202	126.15	125.50	-87.8	272,286	-0.03%	大買/大賣/
2021/09/27	131	134.20	91	133.88	131.50	40	278,548	0.01%	大買/
2021/09/24	29	132.33	70	133.39	134.00	-41	277,910	-0.01%
2021/09/23	17	127.74	8	128.19	127.50	9	276,862	0.00%
2021/09/22	46	126.20	16	125.00	125.00	30	278,003	0.01%
2021/09/17	16	127.59	29	127.91	128.00	-13	278,093	0.00%
2021/09/16	12	124.54	18	124.86	124.00	-6	278,408	0.00%
2021/09/15	51.2	123.03	50	122.90	124.50	1.2	279,439	0.00%
2021/09/14	58	126.22	16	127.94	123.50	42	279,133	0.02%
2021/09/13	53	134.58	28	134.38	132.00	25	278,137	0.01%
2021/09/10	72	128.67	72	129.34	133.50	0	277,324	0.00%
2021/09/09	54	126.98	77	126.83	126.50	-23	276,395	-0.01%
2021/09/08	48	126.43	25	126.56	126.00	23	282,336	0.01%
2021/09/07	67	125.83	84	125.15	128.00	-17	296,157	-0.01%
2021/09/06	51	120.80	59.1	120.65	118.00	-8.1	300,566	0.00%
2021/09/03	122	126.90	33	127.20	125.50	89	306,502	0.03%	大買/
2021/09/02	55	128.28	51	128.61	129.50	4	310,347	0.00%
2021/09/01	221.2	129.92	65	131.34	128.50	156.2	315,029	0.05%	大買/鉅額交易
2021/08/31	172.1	139.49	105.1	139.95	136.00	67	315,876	0.02%	大買/大賣/
2021/08/30	30	142.13	19	142.05	140.00	11	324,773	0.00%
2021/08/27	67	140.82	21	141.19	141.00	46	330,529	0.01%
2021/08/26	39	141.54	85	141.14	142.50	-46	337,701	-0.01%
2021/08/25	55	141.99	57	142.71	144.00	-2	346,126	0.00%
2021/08/24	136	143.97	125	144.15	140.00	11	351,799	0.00%	大買/大賣/
2021/08/23	51	142.99	56	142.89	144.00	-5	356,981	0.00%
2021/08/20	69	131.46	77	131.42	132.50	-8	363,044	0.00%
2021/08/19	168	133.80	131	133.66	128.00	37	368,882	0.01%	大買/大賣/
2021/08/18	44	130.22	124.2	130.72	136.00	-80.2	373,418	-0.02%	大賣/
2021/08/17	69	131.80	35	130.21	126.50	34	379,697	0.01%
2021/08/16	56	132.09	44.1	132.91	130.50	12	389,123	0.00%
2021/08/13	119.1	136.20	90	136.43	130.50	29.1	396,226	0.01%	大買/
2021/08/12	57	133.96	72	134.76	137.00	-15	405,746	0.00%
2021/08/11	141	133.34	115.2	132.73	132.00	25.8	407,695	0.01%	大買/大賣/
2021/08/10	128	142.86	63	143.88	139.50	65	403,656	0.02%	大買/
2021/08/09	88	144.43	91	143.71	142.50	-3	405,351	0.00%
2021/08/06	163	144.41	234	145.28	142.00	-71	410,188	-0.02%	大買/大賣/
2021/08/05	159	141.57	104	140.96	138.50	55	410,472	0.01%	大買/大賣/
2021/08/04	140	142.56	151	142.86	143.50	-11	413,241	0.00%	大買/大賣/
2021/08/03	170	141.67	216	142.48	141.00	-46	422,017	-0.01%	大買/大賣/
2021/08/02	156	132.27	186.2	134.84	141.50	-30.2	419,806	-0.01%	大買/大賣/
2021/07/30	368.2	142.93	231	140.05	132.00	137.2	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	126	137.01	272.4	141.45	144.50	-146.4	409,169	-0.04%	大買/大賣/鉅額交易
2021/07/28	203	123.71	202.1	125.32	131.50	0.9	407,561	0.00%	大買/大賣/
2021/07/27	233.8	130.46	204	129.80	126.50	29.8	407,672	0.01%	大買/大賣/
2021/07/26	149.4	147.29	184	146.33	140.50	-34.7	408,233	-0.01%	大買/大賣/
2021/07/23	289	146.45	212.1	148.21	154.00	76.9	407,402	0.02%	大買/大賣/
2021/07/22	343	142.60	282.1	143.69	143.50	60.9	404,660	0.02%	大買/大賣/
2021/07/21	192	164.39	448.1	158.29	155.00	-256.1	404,151	-0.06%	大買/大賣/鉅額交易
2021/07/20	4	170.13	2	173.00	169.50	2	400,099	0.00%
2021/07/19	3	184.83	2	184.00	186.00	1	408,762	0.00%
2021/07/16	87	169.16	3	174.67	178.50	84	420,744	0.02%
2021/07/15	2	163.00	5	158.40	163.00	-3	426,675	0.00%
2021/07/14	3	149.00	172	149.69	148.50	-169	431,418	-0.04%	大賣/鉅額交易
2021/07/13	6.3	167.38	129	166.61	165.00	-122.7	436,403	-0.03%	大賣/鉅額交易
2021/07/12	5	179.20	11	184.05	183.00	-6	440,608	0.00%
2021/07/09	9.3	188.67	6	195.17	187.00	3.3	444,332	0.00%
2021/07/08	3	195.00	24	198.75	207.50	-21	453,132	0.00%
2021/07/07	7	212.14	36	212.75	202.00	-29	458,714	-0.01%
2021/07/06	202.2	224.51	154	224.69	224.00	48.2	463,239	0.01%	大買/大賣/
2021/07/05	160	206.42	215	208.87	217.00	-55	460,933	-0.01%	大買/大賣/
2021/07/02	242.3	210.34	108	208.99	206.50	134.3	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	112.1	206.78	29.2	210.80	213.00	82.9	454,472	0.02%	大買/
2021/06/30	20	190.30	62	194.25	197.00	-42	460,040	-0.01%
2021/06/29	79	179.66	54	174.89	179.50	25	463,620	0.01%
2021/06/28	55	169.41	12	171.50	176.00	43	466,807	0.01%
2021/06/25	43.6	158.45	52.5	158.29	160.00	-8.8	467,678	0.00%
2021/06/24	44	147.36	67.1	147.22	152.00	-23.1	469,148	0.00%
2021/06/23	81.6	143.07	57	143.03	138.50	24.6	470,103	0.01%
2021/06/22	28.6	155.84	47	156.10	153.50	-18.4	472,134	0.00%
2021/06/21	61	149.66	52	149.02	152.00	9	474,523	0.00%
2021/06/18	70.2	139.67	69	138.60	140.00	1.2	481,844	0.00%
2021/06/17	155	132.08	125	132.51	136.50	30	486,053	0.01%	大買/大賣/
2021/06/16	348.5	139.64	187	138.02	133.50	161.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	133	131.91	156	132.16	136.00	-23	469,049	0.00%	大買/大賣/
2021/06/11	123	119.36	119.1	119.66	124.00	3.9	462,202	0.00%	大買/大賣/
2021/06/10	94	112.44	78	112.08	113.50	16	455,798	0.00%
2021/06/09	361.5	117.80	138	117.43	116.00	223.5	452,231	0.05%	大買/大賣/鉅額交易
2021/06/08	67	113.99	101.2	114.18	115.50	-34.2	447,647	-0.01%	大賣/
2021/06/07	284.2	110.59	264	114.41	110.50	20.2	445,887	0.00%	大買/大賣/
2021/06/04	127	119.10	93	119.02	116.50	34	437,397	0.01%	大買/
2021/06/03	71	115.59	88.9	115.89	119.00	-17.9	432,526	0.00%
2021/06/02	157	112.26	89.4	112.36	110.50	67.6	425,638	0.02%	大買/
2021/06/01	90	102.20	100	103.24	108.00	-10	416,036	0.00%
2021/05/31	162	100.98	107	100.73	98.60	55	408,878	0.01%	大買/大賣/
2021/05/28	147	92.59	217.6	91.86	96.40	-70.6	400,305	-0.02%	大買/大賣/
2021/05/27	134	88.01	183	88.27	87.70	-49	393,426	-0.01%	大買/大賣/
2021/05/26	133	83.22	197	83.34	85.60	-64	387,304	-0.02%	大買/大賣/
2021/05/25	202	84.82	182	82.86	82.40	20	379,915	0.01%	大買/大賣/
2021/05/24	557	87.87	504	86.99	86.40	53	373,220	0.01%	大買/大賣/
2021/05/21	397	83.43	176.5	82.25	84.70	220.6	366,431	0.06%	大買/大賣/鉅額交易
2021/05/20	211	78.63	145	79.46	77.00	66	363,426	0.02%	大買/大賣/
2021/05/19	92	74.56	119	74.37	76.30	-27	353,990	-0.01%	大賣/
2021/05/18	83	68.57	76.1	67.92	69.40	6.9	354,300	0.00%
2021/05/17	100	63.98	158	65.96	63.10	-58	355,083	-0.02%	大賣/
2021/05/14	194	74.67	162	73.57	70.10	32	348,929	0.01%	大買/大賣/
2021/05/13	112.1	78.95	213	77.88	77.50	-100.9	341,630	-0.03%	大買/大賣/
2021/05/12	122	89.11	69	90.65	86.10	53	339,909	0.02%	大買/
2021/05/11	168	95.49	195	95.91	95.60	-27	338,553	-0.01%	大買/大賣/
2021/05/10	168	91.26	55	92.06	93.50	113	328,422	0.03%	大買/鉅額交易
2021/05/07	50	83.21	49	83.00	85.00	1	325,581	0.00%
2021/05/06	56	81.92	71.3	82.69	81.10	-15.3	323,968	0.00%
2021/05/05	20.1	79.59	62	79.63	79.90	-41.9	320,740	-0.01%
2021/05/04	140	81.25	62	81.93	78.00	78	317,797	0.02%	大買/
2021/05/03	69	84.91	129.6	85.23	86.60	-60.6	313,206	-0.02%	大賣/
2021/04/29	33	76.37	1,151	75.34	79.00	-1,118	311,289	-0.36%	大賣/鉅額交易
2021/04/28	59	78.39	39	79.47	76.80	20	313,044	0.01%
2021/04/27	100	78.79	95	79.14	77.50	5	314,226	0.00%
2021/04/26	86	75.47	64.5	74.82	76.80	21.5	312,603	0.01%
2021/04/23	95	71.02	134	71.33	69.90	-39	315,745	-0.01%	大賣/
2021/04/22	156.5	78.49	79	79.29	72.90	77.5	315,593	0.02%	大買/
2021/04/21	46	73.86	58	74.66	75.90	-12	308,666	0.00%
2021/04/20	44	68.63	25	68.25	69.00	19	309,304	0.01%
2021/04/19	42	67.83	22.3	67.55	68.00	19.7	313,097	0.01%
2021/04/16	13	60.73	67	60.55	63.30	-54	312,672	-0.02%
2021/04/15	49	59.48	59	59.47	59.00	-10	316,287	0.00%
2021/04/14	168	57.85	99	57.59	59.90	69	324,475	0.02%	大買/
2021/04/13	108	56.98	58	56.93	56.90	50	323,391	0.02%	大買/
2021/04/12	38	54.33	49	54.81	55.00	-11	325,158	0.00%
2021/04/09	44	50.09	41	50.61	50.00	3	327,887	0.00%
2021/04/08	25	51.70	31	51.92	52.30	-6	328,861	0.00%
2021/04/07	44	49.55	358	50.62	50.50	-314	330,502	-0.10%	大賣/鉅額交易
2021/04/06	52	47.86	142	49.13	49.50	-90	339,217	-0.03%	大賣/
2021/04/01	27	47.54	52	47.23	47.90	-25	334,420	-0.01%
2021/03/31	66	45.97	146	45.90	45.50	-80	335,169	-0.02%	大賣/
2021/03/30	22	43.85	16	44.06	43.80	6	332,613	0.00%
2021/03/29	57	44.09	27.5	43.98	43.80	29.5	334,642	0.01%
2021/03/26	3	42.70	25	43.16	43.05	-22	338,151	-0.01%
2021/03/25	239	41.98	53	42.39	41.70	186	342,399	0.05%	大買/鉅額交易
2021/03/24	81	42.99	48	43.14	43.70	33	344,151	0.01%
2021/03/23	76	44.28	86.2	45.32	42.75	-10.2	341,620	0.00%
2021/03/22	44	45.14	151.9	45.45	45.85	-107.9	335,637	-0.03%	大賣/鉅額交易
2021/03/19	292	41.83	63	41.80	41.70	229	335,053	0.07%	大買/鉅額交易
2021/03/18	17	40.72	46	41.01	41.65	-29	336,025	-0.01%
2021/03/17	24	39.97	18	39.94	40.10	6	338,081	0.00%
2021/03/16	23	39.79	15	39.88	39.60	8	340,095	0.00%
2021/03/15	32	39.51	33.2	39.61	40.00	-1.2	343,638	0.00%
2021/03/12	13	38.77	63	38.91	38.80	-50	346,068	-0.01%
2021/03/11	32	38.98	63	38.96	38.15	-31	345,247	-0.01%
2021/03/10	130	38.00	46	38.55	38.05	84	343,580	0.02%	大買/
2021/03/09	20	37.57	128.2	37.70	38.40	-108.2	342,793	-0.03%	大賣/鉅額交易
2021/03/08	662	37.63	44	38.06	37.35	618	342,626	0.18%	大買/鉅額交易
2021/03/05	45	37.60	32	37.32	37.30	13	343,254	0.00%
2021/03/04	30	37.51	33	37.57	37.30	-3	344,270	0.00%
2021/03/03	73	37.08	46	37.16	38.05	27	345,435	0.01%
2021/03/02	66	37.30	33	37.56	36.50	33	347,418	0.01%
2021/02/26	33	37.08	1,061	36.81	37.95	-1,028	346,878	-0.30%	大賣/鉅額交易
2021/02/25	36	37.57	39	37.51	37.65	-3	346,065	0.00%
2021/02/24	219	37.96	99	37.82	36.75	120	346,653	0.03%	大買/鉅額交易
2021/02/23	192	39.34	45	39.31	38.35	147	345,278	0.04%	大買/鉅額交易
2021/02/22	118	39.34	98	39.04	39.40	20	343,575	0.01%	大買/
2021/02/19	268	37.17	23	37.08	36.85	245	341,444	0.07%	大買/鉅額交易
2021/02/18	336	37.60	72.6	37.97	37.45	263.4	340,564	0.08%	大買/鉅額交易
2021/02/17	39	35.00	56	35.33	36.70	-17	334,836	-0.01%
2021/02/05	212	33.65	40	33.78	33.70	172	333,779	0.05%	大買/鉅額交易
2021/02/04	323	33.92	38.4	33.79	33.95	284.6	333,977	0.09%	大買/鉅額交易
2021/02/03	94	33.87	109	34.54	33.55	-15	335,365	0.00%	大賣/
2021/02/02	27	32.91	106	33.04	34.10	-79	334,637	-0.02%	大賣/
2021/02/01	33	31.10	36	31.02	31.20	-3	332,819	0.00%
2021/01/29	100	32.02	36	32.70	31.20	64	331,287	0.02%
2021/01/28	39	32.75	61	33.15	33.20	-22	329,188	-0.01%
2021/01/27	122.5	33.32	77	32.72	32.45	45.5	326,737	0.01%	大買/
2021/01/26	115	34.22	1,065	33.86	33.65	-950	324,290	-0.29%	大買/大賣/鉅額交易
2021/01/25	86	36.04	106	36.08	35.35	-20	321,731	-0.01%	大賣/
2021/01/22	65	34.15	174.1	34.35	35.00	-109.1	317,020	-0.03%	大賣/鉅額交易
2021/01/21	190	32.24	173	32.33	32.10	17	311,919	0.01%	大買/大賣/
2021/01/20	447	30.89	36	31.22	30.45	411	307,578	0.13%	大買/鉅額交易
2021/01/19	109	33.83	87	33.52	32.00	22	301,961	0.01%	大買/
2021/01/18	63	32.81	111	32.79	34.00	-48	298,582	-0.02%	大賣/
2021/01/15	186.5	34.99	301	34.49	34.25	-114.5	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	47	38.46	108	38.62	38.05	-61	282,872	-0.02%	大賣/
2021/01/13	210	37.96	123	38.16	37.45	87	277,868	0.03%	大買/大賣/
2021/01/12	276	39.96	101	40.04	38.55	175	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	107	42.03	165.1	42.26	42.65	-58.1	263,335	-0.02%	大買/大賣/
2021/01/08	106.5	39.63	194	39.68	40.30	-87.5	258,827	-0.03%	大買/大賣/
2021/01/07	297.2	38.99	250	39.41	38.45	47.2	251,081	0.02%	大買/大賣/
2021/01/06	125.5	44.30	35.4	43.38	42.55	90.1	239,427	0.04%	大買/
2021/01/05	125.5	44.19	61	44.73	45.50	64.5	232,855	0.03%	大買/
2021/01/04	117	43.92	49	44.12	44.75	68	225,311	0.03%	大買/
2020/12/31	58	39.28	158.6	39.50	40.70	-100.6	217,707	-0.05%	大賣/
2020/12/30	98.8	37.87	115	37.92	38.20	-16.2	211,301	-0.01%	大賣/
2020/12/29	275.3	38.59	106.2	38.34	38.35	169.1	206,347	0.08%	大買/大賣/鉅額交易
2020/12/28	76	35.41	27.4	36.50	36.75	48.7	193,655	0.03%
2020/12/25	76	33.22	57	33.21	33.45	19	191,484	0.01%
2020/12/24	27	31.06	15	31.36	31.00	12	186,562	0.01%
2020/12/23	79.4	29.92	76	30.39	30.70	3.4	184,624	0.00%
2020/12/22	190	31.56	102	31.84	30.20	88	182,936	0.05%	大買/大賣/
2020/12/21	260.5	32.97	273.5	33.19	32.55	-13	178,077	-0.01%	大買/大賣/
2020/12/18	50	30.43	164.7	30.66	30.60	-114.7	174,642	-0.07%	大賣/鉅額交易
2020/12/17	228	29.50	9	29.38	29.50	219	169,195	0.13%	大買/鉅額交易
2020/12/16	44	29.08	52	29.40	29.65	-8	168,328	0.00%
2020/12/15	135	29.65	24	29.48	28.65	111	165,748	0.07%	大買/鉅額交易
2020/12/14	38.5	28.60	29	28.59	29.45	9.5	161,575	0.01%
2020/12/11	92	27.64	33	27.79	27.15	59	159,719	0.04%
2020/12/10	45	28.70	51.3	28.72	28.90	-6.3	156,348	0.00%
2020/12/09	132	28.01	82	28.11	28.50	50	157,119	0.03%	大買/
2020/12/08	436	26.61	123.3	26.32	26.65	312.8	154,716	0.20%	大買/大賣/鉅額交易
2020/12/07	51	24.19	36	24.44	24.25	15	149,613	0.01%
2020/12/04	453	24.27	55	24.39	24.20	398	148,675	0.27%	大買/鉅額交易
2020/12/03	19	24.69	1	25.10	24.75	18	148,725	0.01%
2020/12/02	5	24.64	35	24.61	24.65	-30	150,359	-0.02%
2020/12/01	52	24.08	60	24.36	24.30	-8	149,880	-0.01%
2020/11/30	53	24.98	32	25.04	24.70	21	148,944	0.01%
2020/11/27	41	24.60	1,404	24.90	25.10	-1,363	147,374	-0.92%	大賣/鉅額交易
2020/11/26	85	24.36	43	24.49	24.65	42	146,402	0.03%
2020/11/25	60	23.83	55	23.91	23.85	5	145,358	0.00%
2020/11/24	37	23.34	15	23.28	23.15	22	142,622	0.02%
2020/11/23	12	23.05	48	23.36	23.45	-36	141,379	-0.03%
2020/11/20	20	21.93	13	22.12	22.55	7	141,017	0.00%
2020/11/19	74.5	22.05	9.2	22.19	21.95	65.3	142,743	0.05%
2020/11/18	60	21.98	27	21.95	22.50	33	140,647	0.02%
2020/11/17	17	20.96	38.5	20.89	21.10	-21.5	137,819	-0.02%
2020/11/16	11	20.32	22	20.37	20.50	-11	138,620	-0.01%
2020/11/13	13	20.15	11	20.17	20.10	2	139,438	0.00%
2020/11/12	29	19.44	5	19.58	19.50	24	138,375	0.02%
2020/11/11	46	19.60	98	19.83	20.20	-52	138,779	-0.04%
2020/11/10	78	20.89	349	19.69	19.95	-271	137,101	-0.20%	大賣/鉅額交易
2020/11/09	28	21.47	27.4	21.10	21.70	0.6	131,851	0.00%
2020/11/06	14	20.10	47	20.02	20.35	-33	128,364	-0.03%
2020/11/05	19	19.95	17	20.02	19.80	2	127,834	0.00%
2020/11/04	4	19.15	19.7	19.54	19.80	-15.7	126,762	-0.01%
2020/11/03	38	19.22	19	19.25	19.25	19	125,533	0.02%
2020/11/02	6	19.24	6	19.23	19.20	0	124,190	0.00%
2020/10/30	29	18.85	19	19.03	18.90	10	121,735	0.01%
2020/10/29	12	18.42	10	18.56	18.95	2	119,885	0.00%
2020/10/28	15	19.07	50	19.10	18.80	-35	117,910	-0.03%
2020/10/27	20	19.64	9	19.66	19.65	11	115,403	0.01%
2020/10/26	938	19.99	96	19.80	19.80	842	113,934	0.74%	大買/鉅額交易
2020/10/23	505	18.85	22	18.31	18.60	483	109,416	0.44%	大買/鉅額交易
2020/10/22	14	17.75	18	17.82	17.90	-4	106,951	0.00%
2020/10/21	32	17.91	18	17.94	17.85	14	106,336	0.01%
2020/10/20	44	17.71	39	17.71	17.95	5	105,733	0.00%
2020/10/19	2	17.83	1	17.80	17.85	1	104,644	0.00%
2020/10/16	36	17.77	57	17.75	17.65	-21	103,316	-0.02%
2020/10/15	30	17.38	10	17.41	17.50	20	101,167	0.02%
2020/10/14	2	17.10	36	17.09	17.15	-34	99,905	-0.03%
2020/10/13	57	16.92	59	16.94	17.00	-2	98,781	0.00%
2020/10/12	4	16.36	0	0.00	16.30	4	96,201	0.00%
2020/10/08	10	16.54	3	16.55	16.65	7	95,101	0.01%
2020/10/07	6	16.70	1	16.75	16.65	5	94,341	0.01%
2020/10/06	2	16.40	22	16.26	16.45	-20	93,537	-0.02%
2020/10/05	33	16.27	8	16.31	16.45	25	92,554	0.03%
2020/09/30	3	15.90	21	15.84	15.85	-18	90,775	-0.02%
2020/09/29	15	15.93	119	15.76	15.45	-104	89,783	-0.12%	大賣/鉅額交易
2020/09/28	14	15.40	24	15.45	15.55	-10	88,723	-0.01%
2020/09/25	14	15.16	64	15.34	15.40	-50	88,039	-0.06%
2020/09/24	57	14.91	13	15.04	14.80	44	85,793	0.05%
2020/09/23	47	15.14	31	15.09	15.20	16	83,579	0.02%
2020/09/22	14	15.77	61	15.94	15.80	-47	79,654	-0.06%
2020/09/21	16	15.84	42	15.80	15.80	-26	78,597	-0.03%
2020/09/18	19	15.98	13	16.12	16.05	6	77,335	0.01%
2020/09/17	26	16.22	17	16.27	16.10	9	76,254	0.01%
2020/09/16	35	16.07	64	15.94	16.10	-29	74,588	-0.04%
2020/09/15	27	16.75	92	16.68	16.90	-65	71,108	-0.09%
2020/09/14	113.6	17.00	22	16.99	16.50	91.6	69,318	0.13%	大買/
2020/09/11	148	18.22	49	18.89	17.70	99	64,199	0.15%	大買/
2020/09/10	5	19.20	16	19.15	19.05	-11	60,379	-0.02%
2020/09/09	40.7	18.80	23	18.84	19.00	17.7	59,235	0.03%
2020/09/08	23	18.70	74	18.52	18.70	-51	57,847	-0.09%
2020/09/07	119	19.40	58	19.24	18.80	61	55,986	0.11%	大買/
2020/09/04	46	18.39	46	18.28	18.80	0	52,869	0.00%
2020/09/03	18	18.02	30	18.02	18.20	-12	51,321	-0.02%
2020/09/02	12	17.33	13	17.47	17.60	-1	49,450	0.00%
2020/09/01	43	17.15	69.2	17.06	17.20	-26.2	48,390	-0.05%
2020/08/31	28	17.37	47	17.27	17.40	-19	46,838	-0.04%
2020/08/28	16	16.42	24.5	16.36	16.35	-8.5	43,576	-0.02%
2020/08/27	7	16.50	11.4	16.41	16.25	-4.4	42,409	-0.01%
2020/08/26	14	16.50	25.7	16.49	16.45	-11.7	41,223	-0.03%
2020/08/25	93	16.19	114.3	16.08	16.30	-21.3	39,046	-0.05%	大賣/
2020/08/24	14	15.19	4	15.20	15.20	10	34,943	0.03%
2020/08/21	33	15.27	13	15.38	15.20	20	34,183	0.06%
2020/08/20	90	15.22	13	15.27	15.00	77	32,488	0.24%
2020/08/19	14	15.45	85.8	15.48	15.40	-71.8	29,075	-0.25%
2020/08/18	53	15.12	44.1	14.97	15.20	9	26,709	0.03%
2020/08/17	28	13.97	44.2	14.46	14.90	-16.2	23,874	-0.07%
2020/08/14	9	13.30	28	13.21	13.55	-19	21,723	-0.09%
2020/08/13	8	12.28	23	12.60	12.35	-15	19,151	-0.08%
2020/08/12	0	0.00	5	12.07	12.20	-5	18,795	-0.03%
2020/08/11	371	12.49	5	12.45	12.45	366	18,327	2.00%	大買/鉅額交易
2020/08/10	20	12.00	89	11.84	12.50	-69	16,859	-0.41%
2020/08/07	50	11.35	56.3	11.38	11.40	-6.3	15,756	-0.04%
2020/08/06	56	11.06	56	11.15	11.15	0	15,304	0.00%
2020/08/05	68	11.05	17	11.10	11.05	51	15,222	0.34%
2020/08/04	16	11.09	62	11.11	11.10	-46	15,317	-0.30%
2020/08/03	56	11.06	56	11.11	11.05	0	15,322	0.00%
2020/07/31	18	11.10	6	11.20	11.00	12	15,225	0.08%
2020/07/30	0	0.00	6	11.10	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	6	10.80	10.95	-6	15,078	-0.04%
2020/07/28	6	10.80	0	0.00	10.70	6	15,109	0.04%
2020/07/27	12	10.85	6	11.00	10.80	6	15,648	0.04%
2020/07/23	12	10.85	0	0.00	10.85	12	16,104	0.07%
2020/07/22	12	10.88	12	10.95	10.95	0	16,134	0.00%
2020/07/21	0	0.00	6	10.90	10.95	-6	16,082	-0.04%
2020/07/17	6	10.90	6	10.95	10.85	0	16,106	0.00%
2020/07/16	6	10.90	18	10.97	11.05	-12	16,385	-0.07%
2020/07/15	12	10.80	12	10.85	10.85	0	16,399	0.00%
2020/07/14	10	10.76	40	10.72	10.70	-30	16,443	-0.18%
2020/07/10	2	10.80	0	0.00	10.75	2	16,836	0.01%
2020/07/09	50	11.00	2	11.05	11.05	48	16,775	0.29%
2020/07/08	31	11.20	13	11.27	11.15	18	16,764	0.11%
2020/07/07	18	11.12	28	11.18	11.25	-10	16,658	-0.06%
2020/07/06	11	11.05	12	11.13	11.15	-1	16,800	-0.01%
2020/07/03	2	11.15	6	11.00	11.15	-4	16,619	-0.02%
2020/07/02	6	10.80	0	0.00	10.80	6	16,356	0.04%
2020/07/01	5	10.88	6	10.85	10.85	-1	16,423	-0.01%
2020/06/29	14	10.76	12	10.83	10.75	2	16,612	0.01%
2020/06/24	6	10.85	6	10.90	10.75	0	16,690	0.00%
2020/06/23	12	10.70	12	10.75	10.75	0	16,845	0.00%
2020/06/19	20	10.80	13	10.85	10.80	7	16,841	0.04%
2020/06/18	12	11.10	1	11.05	11.00	11	16,660	0.07%
2020/06/17	0	0.00	1	11.15	11.25	-1	16,616	-0.01%
2020/06/16	18	11.13	14	11.07	11.25	4	16,725	0.02%
2020/06/15	12	10.75	6	10.80	10.75	6	16,923	0.04%
2020/06/12	0	0.00	6	10.75	10.85	-6	17,087	-0.04%
2020/06/11	6	11.15	6	11.00	10.95	0	17,309	0.00%
2020/06/10	6	11.25	0.1	11.25	11.25	5.9	17,420	0.03%
2020/06/09	0	0.00	2	11.35	11.30	-2	17,670	-0.01%
2020/06/05	0	0.00	13	11.34	11.40	-13	17,760	-0.07%
2020/06/04	12	11.28	12	11.33	11.25	0	17,751	0.00%
2020/06/03	6	11.20	6	11.25	11.30	0	17,902	0.00%
2020/06/02	3	11.23	6	11.20	11.25	-3	17,855	-0.02%
2020/06/01	0	0.00	6	11.15	11.20	-6	18,068	-0.03%
2020/05/29	47	10.95	21	10.99	10.90	26	17,956	0.14%
2020/05/28	14	10.96	17	10.98	10.90	-3	17,750	-0.02%
2020/05/27	12	10.88	10	10.96	10.85	2	17,467	0.01%
2020/05/26	7	10.86	6	10.95	10.95	1	17,513	0.01%
2020/05/25	12	10.70	12	10.80	10.75	0	17,480	0.00%
2020/05/22	12	10.90	12	10.95	10.75	0	17,500	0.00%
2020/05/21	6	10.90	12	10.98	11.00	-6	17,444	-0.03%
2020/05/20	12	10.75	12	10.80	10.75	0	16,708	0.00%
2020/05/19	6	10.70	6	10.75	10.70	0	16,592	0.00%
2020/05/18	8	10.54	12	10.55	10.70	-4	16,605	-0.02%
2020/05/14	8	10.44	4	10.45	10.35	4	16,696	0.02%
2020/05/13	9	10.52	12	10.58	10.60	-3	16,592	-0.02%
2020/05/12	6	10.50	6	10.55	10.50	0	16,654	0.00%
2020/05/11	18	10.76	12	10.80	10.75	6	16,641	0.04%
2020/05/08	25	10.55	28	10.56	10.55	-3	16,543	-0.02%
2020/05/07	16	10.60	12	10.65	10.60	4	16,552	0.02%
2020/05/06	15	10.51	12	10.55	10.55	3	16,635	0.02%
2020/05/05	9	10.61	0	0.00	10.65	9	16,636	0.05%
2020/05/04	16	10.78	0	0.00	10.75	16	16,637	0.10%
2020/04/30	18	11.08	11	10.99	11.10	7	16,615	0.04%
2020/04/29	17	10.70	6	10.75	10.70	11	16,169	0.07%
2020/04/28	38	10.48	22	10.50	10.55	16	15,964	0.10%
2020/04/27	11	10.12	12	10.15	10.20	-1	16,250	-0.01%
2020/04/24	6	10.00	7	10.05	9.94	-1	16,289	-0.01%
2020/04/23	12	10.00	12	10.05	10.05	0	16,292	0.00%
2020/04/22	5	9.78	17	9.74	9.88	-12	16,290	-0.07%
2020/04/21	12	9.98	26	10.02	9.88	-14	16,366	-0.09%
2020/04/20	16	10.08	6	10.10	10.10	10	16,196	0.06%
2020/04/17	13	10.32	6	10.50	10.25	7	16,085	0.04%
2020/04/16	23	10.21	18	10.28	10.30	5	16,326	0.03%
2020/04/15	12	10.64	10	10.65	10.35	2	16,298	0.01%
2020/04/14	0	0.00	6	10.15	10.15	-6	15,993	-0.04%
2020/04/13	12	10.10	12.2	10.22	10.05	-0.2	15,991	0.00%
2020/04/09	13	10.23	11	10.28	10.25	2	16,548	0.01%
2020/04/08	24	9.61	0	0.00	9.66	24	16,231	0.15%
2020/04/07	2	9.26	5	9.28	9.26	-3	16,073	-0.02%
2020/04/01	7	9.11	0	0.00	9.10	7	15,850	0.04%
2020/03/31	17	9.27	7	9.39	9.25	10	15,718	0.06%
2020/03/27	0	0.00	4	9.57	9.40	-4	15,373	-0.03%
2020/03/26	14	9.61	14	9.68	9.67	0	15,138	0.00%
2020/03/25	2	9.64	0	0.00	9.68	2	15,140	0.01%
2020/03/20	0.1	9.59	6	9.56	9.60	-5.9	14,994	-0.04%
2020/03/19	7	9.18	0	0.00	9.20	7	14,834	0.05%
2020/03/18	0	0.00	5	9.83	9.50	-5	14,626	-0.03%
2020/03/17	6	9.42	0	0.00	9.42	6	14,397	0.04%
2020/03/16	25	10.02	150	9.99	9.86	-125	14,019	-0.89%	大賣/鉅額交易
2020/03/13	1	10.55	0	0.00	10.45	1	13,652	0.01%
2020/03/12	24	11.24	2	11.10	11.10	22	13,317	0.17%
2020/03/11	5	11.63	11	11.61	11.55	-6	13,052	-0.05%
2020/03/10	3	11.70	6	11.50	11.70	-3	13,299	-0.02%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/06	28	11.64	6	11.65	11.70	22	12,639	0.17%
2020/03/05	100	11.84	14	11.71	11.85	86	12,641	0.68%
2020/03/04	2	11.55	6	11.45	11.55	-4	12,447	-0.03%
2020/03/03	6	11.45	6	11.50	11.40	0	12,316	0.00%
2020/03/02	7	11.40	0	0.00	11.40	7	12,380	0.06%
2020/02/27	60	11.51	7	11.57	11.55	53	12,396	0.43%
2020/02/26	8	11.61	12	11.65	11.60	-4	12,284	-0.03%
2020/02/25	0	0.00	15	11.67	11.70	-15	12,308	-0.12%
2020/02/20	2	11.85	0	0.00	11.85	2	12,626	0.02%
2020/02/19	21	11.95	8	11.99	11.95	13	12,545	0.10%
2020/02/18	10	11.63	17	11.66	11.80	-7	12,318	-0.06%
2020/02/17	7	11.56	0	0.00	11.55	7	12,340	0.06%
2020/02/13	0	0.00	1	11.90	11.90	-1	12,232	-0.01%
2020/02/12	0	0.00	6	11.75	11.80	-6	12,237	-0.05%
2020/02/11	0	0.00	6	11.70	11.65	-6	12,133	-0.05%
2020/02/10	13	11.45	12	11.55	11.50	1	12,262	0.01%
2020/02/07	7	11.78	10	11.70	11.65	-3	12,421	-0.02%
2020/02/06	19	11.87	17	11.92	11.95	2	12,973	0.02%
2020/02/05	15	11.63	18	11.73	11.70	-3	13,176	-0.02%
2020/02/04	5	11.53	6	11.55	11.60	-1	13,085	-0.01%
2020/02/03	16	11.39	12	11.50	11.45	4	13,083	0.03%
2020/01/31	11	11.83	6	11.95	11.75	5	13,329	0.04%
2020/01/30	16	12.10	25.3	12.21	11.80	-9.3	13,347	-0.07%
2020/01/20	26	13.03	21	13.10	12.95	5	13,050	0.04%
2020/01/17	5	12.95	0	0.00	13.00	5	13,144	0.04%
2020/01/16	10	13.03	0	0.00	13.00	10	13,165	0.08%
2020/01/15	10	13.15	5	13.15	13.15	5	13,205	0.04%
2020/01/14	0	0.00	3	13.18	13.20	-3	13,241	-0.02%
2020/01/13	18	13.11	5	13.15	13.15	13	13,088	0.10%
2020/01/10	0	0.00	6	13.03	13.15	-6	13,087	-0.05%
2020/01/09	0	0.00	5	12.75	12.85	-5	12,620	-0.04%
2020/01/08	15	12.70	10	12.75	12.60	5	12,602	0.04%
2020/01/07	5	12.85	5	12.90	12.90	0	12,458	0.00%
2020/01/06	17	13.08	12	13.07	13.00	5	12,401	0.04%
2020/01/03	5	12.95	10	12.93	13.00	-5	12,096	-0.04%
2020/01/02	0	0.00	10	12.65	12.70	-10	11,649	-0.09%
2019/12/31	5	12.40	5	12.45	12.40	0	11,463	0.00%
2019/12/27	5	12.50	10	12.60	12.50	-5	11,556	-0.04%
2019/12/24	2	12.55	0	0.00	12.50	2	11,905	0.02%
2019/12/23	0	0.00	5.2	12.50	12.55	-5.2	11,986	-0.04%
2019/12/20	5	12.40	0	0.00	12.40	5	11,969	0.04%
2019/12/19	5	12.65	0.4	12.50	12.50	4.6	12,072	0.04%
2019/12/18	5	12.40	21	12.57	12.65	-16	11,984	-0.13%
2019/12/17	0	0.00	5	12.50	12.50	-5	11,735	-0.04%
2019/12/13	13	12.39	5	12.35	12.40	8	11,696	0.07%
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/11	5	12.20	0	0.00	12.20	5	11,623	0.04%
2019/12/10	5	12.25	5	12.30	12.25	0	11,682	0.00%
2019/12/09	5	12.20	5	12.35	12.20	0	11,742	0.00%
2019/12/06	14	12.29	0	0.00	12.25	14	11,693	0.12%
2019/12/05	8	12.33	20	12.35	12.35	-12	11,600	-0.10%
2019/12/04	6	12.36	0.1	12.35	12.35	6	11,313	0.05%
2019/12/03	20	12.35	30	12.40	12.45	-10	11,336	-0.09%
2019/11/29	1	12.55	0	0.00	12.40	1	11,292	0.01%
2019/11/28	5	12.60	8	12.63	12.55	-3	11,148	-0.03%
2019/11/27	9	12.58	13	12.52	12.55	-4	11,136	-0.04%
2019/11/26	0	0.00	5	12.45	12.50	-5	10,997	-0.05%
2019/11/25	5	12.35	0	0.00	12.35	5	10,860	0.05%
2019/11/22	5	12.45	0	0.00	12.40	5	10,857	0.05%
2019/11/21	5	12.50	0	0.00	12.55	5	10,902	0.05%
2019/11/20	5	12.30	10	12.55	12.85	-5	10,885	-0.05%
2019/11/19	6	12.38	5	12.45	12.50	1	10,607	0.01%
2019/11/18	15	12.42	36.2	12.44	12.50	-21.2	10,589	-0.20%
2019/11/15	10	12.40	10	12.45	12.45	0	10,659	0.00%
2019/11/14	5	12.40	3	12.35	12.35	2	10,800	0.02%
2019/11/11	10	12.68	10	12.73	12.70	0	11,327	0.00%
2019/11/08	5	12.75	5	12.80	12.75	0	11,311	0.00%
2019/11/07	5	12.75	5	12.85	12.65	0	11,364	0.00%
2019/11/06	0	12.75	30	12.80	12.80	-30	11,286	-0.27%
2019/11/05	0	0.00	5	12.60	12.65	-5	11,154	-0.04%
2019/11/04	5	12.60	10	12.70	12.80	-5	10,738	-0.05%
2019/11/01	11	12.53	5	12.60	12.50	6	10,651	0.06%
2019/10/30	3	12.53	5	12.45	12.60	-2	11,159	-0.02%
2019/10/29	10	12.95	5	13.00	12.70	5	10,954	0.05%
2019/10/28	20	13.04	10	13.10	13.05	10	11,109	0.09%
2019/10/25	3	13.27	25	13.24	13.20	-22	11,122	-0.20%
2019/10/24	50	13.10	3	13.10	13.10	47	11,016	0.43%
2019/10/22	5	13.25	15	13.33	13.40	-10	11,330	-0.09%
2019/10/21	5	13.20	10	13.23	13.25	-5	11,346	-0.04%
2019/10/16	10	12.98	10	13.03	13.00	0	12,308	0.00%
2019/10/15	10	12.85	5	12.85	12.85	5	12,215	0.04%
2019/10/14	10	12.88	10	12.93	12.90	0	12,248	0.00%
2019/10/09	0	0.00	3	12.60	12.70	-3	12,238	-0.02%
2019/10/08	0	0.00	3	12.70	12.70	-3	12,213	-0.02%
2019/10/07	0	0.00	2.5	12.75	12.75	-2.5	12,237	-0.02%
2019/10/04	5	12.70	5	12.80	12.75	0	12,291	0.00%
2019/10/03	0	0.00	5	12.70	12.70	-5	12,315	-0.04%
2019/10/02	0	0.00	0.1	13.00	13.05	-0.1	12,431	0.00%
2019/10/01	5	13.15	6	13.20	13.25	-1	12,417	-0.01%
2019/09/26	5	13.05	5	13.15	13.10	0	12,573	0.00%
2019/09/25	5	13.05	40	13.14	13.15	-35	12,805	-0.27%
2019/09/24	5	13.00	0	0.00	13.05	5	13,149	0.04%
2019/09/23	5	13.10	0	0.00	13.15	5	13,010	0.04%
2019/09/20	15.9	13.11	8	13.16	13.10	7.9	13,139	0.06%
2019/09/18	16	13.18	10	13.23	13.10	6	13,170	0.05%
2019/09/17	7	12.98	35	12.92	13.05	-28	13,234	-0.21%
2019/09/16	5	13.15	0	0.00	13.00	5	13,336	0.04%
2019/09/12	1	13.30	5	13.25	13.30	-4	13,412	-0.03%
2019/09/11	15	13.10	10	13.13	13.10	5	13,369	0.04%
2019/09/10	10	13.10	10	13.15	13.15	0	13,246	0.00%
2019/09/06	11	12.97	16	13.05	13.15	-5	13,126	-0.04%
2019/09/04	5	12.75	5	12.85	12.90	0	12,923	0.00%
2019/09/03	10	12.88	5	12.95	12.85	5	12,870	0.04%
2019/09/02	2	12.85	0	0.00	12.85	2	12,927	0.02%
2019/08/30	10	12.70	55	12.76	12.85	-45	12,900	-0.35%
2019/08/28	5	12.75	16	12.73	12.75	-11	12,884	-0.09%
2019/08/27	5	12.65	6	12.70	12.65	-1	12,898	-0.01%
2019/08/26	5	12.55	0	0.00	12.55	5	12,879	0.04%
2019/08/23	5	12.85	10	12.90	12.90	-5	12,875	-0.04%
2019/08/22	0	0.00	6	12.61	12.70	-6	12,850	-0.05%
2019/08/20	0	0.00	5	12.60	12.50	-5	12,885	-0.04%
2019/08/19	10	12.50	5	12.55	12.45	5	12,849	0.04%
2019/08/16	0	0.00	5	12.60	12.65	-5	12,780	-0.04%
2019/08/15	20	12.60	5	12.65	12.65	15	12,550	0.12%
2019/08/14	15	13.02	30	12.97	12.90	-15	12,447	-0.12%
2019/08/13	20	13.18	5	13.35	13.10	15	12,140	0.12%
2019/08/12	20	13.35	15	13.40	13.35	5	12,134	0.04%
2019/08/08	15	13.30	5	13.35	13.35	10	12,163	0.08%
2019/08/07	10	13.35	5	13.40	13.35	5	12,144	0.04%
2019/08/06	25	13.11	10	13.13	13.25	15	12,195	0.12%
2019/08/05	30	13.33	22	13.36	13.40	8	11,987	0.07%
2019/08/02	16	13.52	0	0.00	13.40	16	12,013	0.13%
2019/08/01	0	0.00	10	14.10	14.10	-10	11,675	-0.09%
2019/07/31	5	14.30	10	14.40	14.40	-5	11,636	-0.04%
2019/07/30	15.9	14.36	5	14.40	14.25	10.9	11,591	0.09%
2019/07/29	10	14.13	13	14.20	14.20	-3	11,589	-0.03%
2019/07/26	10	13.98	5	14.05	14.00	5	11,462	0.04%
2019/07/25	0	0.00	12	13.93	14.10	-12	11,566	-0.10%
2019/07/24	0	0.00	6	13.79	13.75	-6	11,420	-0.05%
2019/07/23	12	14.00	5	14.10	14.00	7	11,295	0.06%
2019/07/22	3	14.15	7.6	13.91	14.15	-4.6	11,146	-0.04%
2019/07/19	7	13.61	10	13.65	13.65	-3	10,570	-0.03%
2019/07/18	6	13.40	21	13.46	13.50	-15	10,554	-0.14%
2019/07/17	0	0.00	4	13.45	13.35	-4	10,617	-0.04%
2019/07/16	26	13.39	32	13.43	13.45	-6	11,011	-0.05%
2019/07/12	10	13.30	1	13.25	13.25	9	11,481	0.08%
2019/07/11	10	13.40	5	13.45	13.40	5	11,655	0.04%
2019/07/10	30	13.43	35	13.46	13.45	-5	11,847	-0.04%
2019/07/09	6	13.32	5	13.35	13.40	1	12,327	0.01%
2019/07/08	15	13.40	5	13.50	13.30	10	12,318	0.08%
2019/07/05	10	13.40	25	13.46	13.55	-15	12,131	-0.12%
2019/07/04	10	13.50	10	13.58	13.50	0	11,989	0.00%
2019/07/03	11	13.33	5	13.40	13.40	6	11,851	0.05%
2019/07/02	5	13.24	10	13.25	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	9	12.84	13.10	-9	11,539	-0.08%
2019/06/28	19	12.55	5	12.55	12.45	14	11,211	0.12%
2019/06/27	16	12.64	7	12.69	12.65	9	11,223	0.08%
2019/06/26	9	12.65	15	12.63	12.60	-6	11,197	-0.05%
2019/06/25	11	12.45	12	12.50	12.50	-1	11,164	-0.01%
2019/06/24	11	12.41	10	12.48	12.50	1	11,265	0.01%
2019/06/21	11	12.43	7	12.52	12.45	4	11,358	0.04%
2019/06/20	12	12.40	15	12.34	12.50	-3	11,438	-0.03%
2019/06/18	5	12.00	5	12.05	12.00	0	11,207	0.00%
2019/06/17	6	11.95	0	0.00	11.95	6	11,266	0.05%
2019/06/14	3	12.05	0	0.00	12.05	3	11,264	0.03%
2019/06/12	5	12.05	5	12.10	12.05	0	11,397	0.00%
2019/06/10	5	12.05	5	12.10	12.05	0	11,452	0.00%
2019/05/31	6	12.00	11	12.05	12.10	-5	11,382	-0.04%
2019/05/30	10	11.90	5	12.00	11.90	5	11,414	0.04%
2019/05/24	0	0.00	16	12.07	12.10	-16	11,993	-0.13%
2019/05/23	3	11.95	0	0.00	11.95	3	12,022	0.02%
2019/05/22	2	12.10	0.2	12.15	12.10	1.8	12,203	0.01%
2019/05/21	1	12.05	5	12.20	12.25	-4	12,274	-0.03%
2019/05/20	2	12.10	0	0.00	12.05	2	12,246	0.02%
2019/05/17	10	12.10	0	0.00	12.05	10	12,242	0.08%
2019/05/16	16	12.31	5	12.35	12.30	11	12,273	0.09%
2019/05/15	0	0.00	10	12.40	12.40	-10	12,304	-0.08%
2019/05/14	0	0.00	4	12.45	12.35	-4	12,283	-0.03%
2019/05/13	5	12.55	5	12.65	12.60	0	12,168	0.00%
2019/05/10	15	12.48	13	12.63	12.50	2	12,205	0.02%
2019/05/09	8	12.68	0	0.00	12.60	8	12,018	0.07%
2019/05/08	0	0.00	25	12.64	12.95	-25	11,830	-0.21%
2019/05/07	0	0.00	2	13.15	13.00	-2	11,647	-0.02%
2019/05/06	1	12.90	2	13.18	13.05	-1	11,436	-0.01%
2019/05/03	18	13.62	15	13.68	13.70	3	10,955	0.03%
2019/05/02	3	13.70	6	13.74	13.75	-3	10,789	-0.03%
2019/04/30	2	13.55	2	13.50	13.55	0	10,535	0.00%
2019/04/29	1	13.35	4.5	13.37	13.40	-3.5	10,393	-0.03%
2019/04/26	0	0.00	1	13.20	13.30	-1	10,284	-0.01%
2019/04/25	2	13.35	12	13.34	13.40	-10	10,233	-0.10%
2019/04/24	5	13.25	2.3	13.50	13.20	2.7	10,129	0.03%
2019/04/23	11	13.26	5	13.30	13.45	6	10,026	0.06%
2019/04/22	0	0.00	16	13.28	13.30	-16	9,816	-0.16%
2019/04/19	13	12.91	19	12.90	12.95	-6	9,401	-0.06%
2019/04/18	15	12.60	12	12.73	12.60	3	8,979	0.03%
2019/04/17	5	12.60	8	12.70	12.70	-3	8,847	-0.03%
2019/04/16	0	0.00	4	12.65	12.65	-4	8,641	-0.05%
2019/04/15	30	12.67	20	12.52	12.60	10	8,450	0.12%
2019/04/11	0	0.00	20	12.21	12.20	-20	8,020	-0.25%
2019/04/08	5	12.00	5	12.10	12.05	0	8,021	0.00%
2019/04/03	12	11.93	12	12.00	12.00	0	7,930	0.00%
2019/04/02	6	11.90	6	11.95	11.90	0	7,976	0.00%
2019/04/01	6	11.90	0	0.00	11.85	6	7,937	0.08%
2019/03/29	0	0.00	10	11.84	11.95	-10	7,863	-0.13%
2019/03/28	2	11.65	0	0.00	11.70	2	8,008	0.02%
2019/03/27	10	11.75	6	11.80	11.70	4	8,052	0.05%
2019/03/26	8	11.89	1	11.85	11.85	7	8,036	0.09%
2019/03/25	5	12.00	0	0.00	11.90	5	7,976	0.06%
2019/03/22	0	0.00	5	12.25	12.25	-5	8,072	-0.06%
2019/03/21	0	0.00	5	12.15	12.15	-5	8,141	-0.06%
2019/03/19	5	12.10	6.1	12.14	12.15	-1.1	8,523	-0.01%
2019/03/18	5	12.10	0	0.00	12.15	5	8,704	0.06%
2019/03/15	0	0.00	6	12.20	12.20	-6	8,818	-0.07%
2019/03/14	5	12.10	0	0.00	12.05	5	8,766	0.06%
2019/03/08	6	12.20	7	12.24	12.15	-1	10,064	-0.01%
2019/03/07	5	12.20	5	12.30	12.15	0	11,056	0.00%
2019/03/05	7	12.29	0	0.00	12.20	7	11,745	0.06%
2019/03/04	35	12.44	5.9	12.40	12.40	29.1	11,900	0.24%
2019/02/27	15	12.50	5	12.60	12.45	10	11,874	0.08%
2019/02/26	5	12.45	12	12.55	12.50	-7	11,688	-0.06%
2019/02/25	1	12.30	7	12.28	12.25	-6	11,552	-0.05%
2019/02/21	0	0.00	12	12.15	12.25	-12	11,478	-0.10%
2019/02/20	0	0.00	6	12.00	12.00	-6	11,234	-0.05%
2019/02/19	12	11.90	12	11.95	11.90	0	11,208	0.00%
2019/02/18	6	11.90	0	0.00	11.85	6	11,257	0.05%
2019/02/14	0	0.00	6	11.90	11.90	-6	11,375	-0.05%
2019/02/13	8	11.80	1	11.80	11.85	7	11,295	0.06%
2019/02/12	12	11.90	0	0.00	11.90	12	11,316	0.11%
2019/02/11	6	11.95	11	12.02	11.95	-5	11,325	-0.04%
2019/01/30	12	12.00	11	12.05	11.95	1	11,311	0.01%
2019/01/28	5	12.00	5	12.05	12.05	0	11,411	0.00%
2019/01/25	3	12.00	0	0.00	12.05	3	11,464	0.03%
2019/01/24	12	11.95	23	12.00	12.00	-11	11,578	-0.10%
2019/01/17	0	0.00	8	11.95	12.00	-8	12,116	-0.07%
2019/01/16	5	12.10	5	12.05	12.00	0	12,202	0.00%
2019/01/15	0	0.00	6	11.95	12.10	-6	12,229	-0.05%
2019/01/14	6	11.80	0	0.00	11.75	6	12,224	0.05%
2019/01/11	5	12.00	0	0.00	11.95	5	12,302	0.04%
2019/01/10	12	11.95	11	11.98	12.00	1	12,443	0.01%
2019/01/09	1	11.95	0	0.00	12.05	1	12,471	0.01%
2019/01/08	6	11.85	16	11.87	11.85	-10	12,407	-0.08%
2019/01/07	12	11.80	18	11.85	11.95	-6	12,443	-0.05%
2019/01/04	6	11.60	13	11.64	11.60	-7	12,540	-0.06%
2019/01/03	22	11.85	18	11.92	11.85	4	12,761	0.03%
2019/01/02	4	11.85	0	0.00	11.90	4	12,768	0.03%
2018/12/28	5	12.00	0	0.00	11.90	5	12,788	0.04%
2018/12/27	5	12.05	10	12.05	12.00	-5	12,791	-0.04%
2018/12/26	12	11.90	5	12.00	11.80	7	12,780	0.05%
2018/12/25	15	11.91	6	11.95	11.85	9	12,773	0.07%
2018/12/24	0	0.00	5	12.05	12.15	-5	12,676	-0.04%
2018/12/22	3	12.00	0.3	12.05	12.05	2.8	12,700	0.02%
2018/12/21	14	12.11	0	0.00	12.05	14	12,750	0.11%
2018/12/20	17	12.38	5	12.60	12.30	12	12,629	0.10%
2018/12/19	3	12.60	0	0.00	12.55	3	12,524	0.02%
2018/12/18	17	12.68	0	0.00	12.50	17	12,435	0.14%
2018/12/17	0	0.00	10	12.69	12.85	-10	12,300	-0.08%
2018/12/14	5	12.30	6.3	12.41	12.50	-1.3	12,009	-0.01%
2018/12/13	0	0.00	21	12.46	12.50	-21	12,011	-0.17%
2018/12/12	0	0.00	5	12.15	12.15	-5	11,644	-0.04%
2018/12/11	6	11.95	6	12.01	12.05	0	11,561	0.00%
2018/12/10	0	0.00	3	11.87	11.80	-3	11,391	-0.03%
2018/12/07	0	0.00	0.3	12.05	12.00	-0.3	11,284	0.00%
2018/12/06	7	11.97	2	11.90	11.90	5	11,273	0.04%
2018/12/04	12	12.08	0	0.00	12.25	12	10,963	0.11%
2018/12/03	0	0.00	16	11.96	11.95	-16	10,609	-0.15%
2018/11/30	39	11.79	18	11.86	11.65	21	10,062	0.21%
2018/11/29	12	12.05	5	12.15	12.00	7	9,059	0.08%
2018/11/28	20	12.10	16	11.88	12.15	4	8,833	0.05%
2018/11/27	10	11.55	15	11.67	11.75	-5	8,377	-0.06%
2018/11/26	4	11.60	6	11.55	11.65	-2	8,199	-0.02%
2018/11/23	5	11.51	10	11.55	11.45	-5	8,107	-0.06%
2018/11/22	16	11.63	11	11.68	11.60	5	8,228	0.06%
2018/11/21	6	11.70	10	11.77	11.70	-4	8,322	-0.05%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/16	15	11.60	12	11.65	11.70	3	8,206	0.04%
2018/11/14	6	11.40	6	11.45	11.70	0	8,118	0.00%
2018/11/13	0	0.00	6	11.40	11.40	-6	8,000	-0.07%
2018/11/12	1	11.35	0	0.00	11.35	1	8,004	0.01%
2018/11/09	6	11.35	0	0.00	11.25	6	8,074	0.07%
2018/11/08	0	0.00	9	11.45	11.40	-9	8,073	-0.11%
2018/11/07	9	11.30	6	11.40	11.30	3	8,044	0.04%
2018/11/05	12	11.38	12	11.43	11.40	0	8,110	0.00%
2018/11/02	6	11.30	11	11.35	11.35	-5	8,002	-0.06%
2018/10/30	0	0.00	3	11.35	11.35	-3	8,099	-0.04%
2018/10/29	9	11.20	6	11.35	11.15	3	8,089	0.04%
2018/10/26	3	11.30	2	11.45	11.30	1	8,110	0.01%
2018/10/25	23	11.46	12	11.55	11.40	11	8,166	0.13%
2018/10/24	7	11.90	5	12.00	11.85	2	8,005	0.02%
2018/10/23	5	12.00	4	11.98	11.85	1	8,012	0.01%
2018/10/22	25	12.17	17	12.24	12.20	8	8,002	0.10%
2018/10/19	2	12.15	8	12.29	12.35	-6	7,969	-0.08%
2018/10/18	2	12.25	8	11.84	12.15	-6	7,878	-0.08%
2018/10/16	5	11.85	0	0.00	11.75	5	7,790	0.06%
2018/10/12	0	0.00	6	11.60	11.70	-6	7,777	-0.08%
2018/10/11	17	11.74	0	0.00	11.55	17	7,688	0.22%
2018/10/09	5	12.55	5	12.60	12.55	0	7,394	0.00%
2018/10/08	10	12.50	5	12.60	12.45	5	7,373	0.07%
2018/10/05	11	12.67	5	12.75	12.45	6	7,348	0.08%
2018/10/04	5	12.70	10	12.83	12.80	-5	7,409	-0.07%
2018/10/03	10	12.90	10	13.00	12.85	0	7,422	0.00%
2018/10/02	5	12.85	5	12.95	12.95	0	7,452	0.00%
2018/10/01	0	0.00	5	12.95	13.05	-5	7,518	-0.07%
2018/09/28	25	12.89	10.1	12.95	12.80	14.9	7,596	0.20%
2018/09/27	5	12.80	10	12.95	13.05	-5	7,588	-0.07%
2018/09/26	5	12.80	5	12.85	12.90	0	7,462	0.00%
2018/09/21	15	12.65	20	12.70	12.75	-5	7,746	-0.06%
2018/09/20	5	12.61	0	0.00	12.60	5	7,933	0.06%
2018/09/19	0	0.00	7	12.51	12.70	-7	8,140	-0.09%
2018/09/18	5	12.25	6	12.30	12.25	-1	8,238	-0.01%
2018/09/17	10	12.30	5	12.35	12.25	5	8,529	0.06%
2018/09/13	10	12.30	15.1	12.35	12.35	-5.1	8,809	-0.06%
2018/09/12	5	12.25	3	12.20	12.20	2	8,844	0.02%
2018/09/11	5	12.25	15.2	12.27	12.30	-10.2	8,988	-0.11%
2018/09/10	5	12.30	0	0.00	12.10	5	9,068	0.06%
2018/09/07	7	12.47	0	0.00	12.35	7	8,996	0.08%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	0	0.00	5	12.90	12.90	-5	8,931	-0.06%
2018/09/03	5	12.95	0	0.00	12.90	5	9,028	0.06%
2018/08/31	5	12.85	15	12.93	13.05	-10	9,105	-0.11%
2018/08/30	5	12.90	0	0.00	12.85	5	9,112	0.05%
2018/08/29	5	12.75	25	12.95	13.00	-20	9,103	-0.22%
2018/08/28	15	13.45	15	13.52	13.55	0	8,936	0.00%
2018/08/27	20	13.39	25	13.44	13.40	-5	8,847	-0.06%
2018/08/24	5	13.35	5	13.55	13.35	0	8,854	0.00%
2018/08/23	10	13.55	5	13.60	13.55	5	8,969	0.06%
2018/08/22	0	0.00	2	13.60	13.65	-2	9,155	-0.02%
2018/08/21	0	0.00	5	13.20	13.45	-5	9,269	-0.05%
2018/08/20	5	13.10	5	13.20	13.10	0	9,333	0.00%
2018/08/17	2	13.13	0	0.00	13.00	2	9,325	0.02%
2018/08/16	10	13.05	27	13.15	13.30	-17	9,419	-0.18%
2018/08/15	7	13.37	1	13.50	13.30	6	9,503	0.06%
2018/08/14	20	13.48	15	13.57	13.50	5	10,051	0.05%
2018/08/13	2	13.60	5	13.50	13.45	-3	10,142	-0.03%
2018/08/10	5	13.92	0	0.00	13.90	5	10,133	0.05%
2018/08/08	2	14.15	0	0.00	14.15	2	10,192	0.02%
2018/08/07	5	14.27	0	0.00	14.35	5	10,188	0.05%
2018/08/06	15	14.33	14	14.27	14.40	1	10,217	0.01%
2018/08/02	9	13.99	0	0.00	13.85	9	10,189	0.09%
2018/08/01	3	14.20	9	14.09	14.15	-6	10,196	-0.06%
2018/07/31	10	13.73	20	13.83	13.85	-10	10,106	-0.10%
2018/07/30	18	13.81	18	13.84	13.75	0	10,216	0.00%
2018/07/27	0	0.00	7	13.71	13.80	-7	10,222	-0.07%
2018/07/26	0	0.00	5	13.55	13.60	-5	10,251	-0.05%
2018/07/25	25	13.50	15	13.55	13.45	10	10,353	0.10%
2018/07/24	0	0.00	5	13.40	13.55	-5	10,704	-0.05%
2018/07/23	5	13.30	9.1	13.33	13.30	-4.1	10,814	-0.04%
2018/07/20	6	13.35	0	0.00	13.40	6	11,007	0.05%
2018/07/19	20	13.35	15	13.40	13.45	5	11,111	0.04%
2018/07/17	3	13.10	10	13.18	13.20	-7	11,352	-0.06%
2018/07/16	5	13.05	0	0.00	13.00	5	11,369	0.04%
2018/07/13	25	13.00	20	13.05	13.10	5	11,522	0.04%
2018/07/12	5	13.10	0	0.00	12.90	5	11,588	0.04%
2018/07/11	15	13.02	17	13.09	13.10	-2	11,641	-0.02%
2018/07/10	5	12.90	5	12.95	13.00	0	11,645	0.00%
2018/07/06	22	12.83	27	12.89	12.85	-5	11,718	-0.04%
2018/07/05	10	13.08	10	13.13	12.90	0	11,719	0.00%
2018/07/03	24	13.35	14	13.41	13.20	10	11,842	0.08%
2018/07/02	11	13.38	25	13.33	13.35	-14	11,812	-0.12%
2018/06/29	125	12.94	99	13.00	13.00	26	11,668	0.22%	大買/
2018/06/28	27	12.86	30	12.92	12.95	-3	11,482	-0.03%
2018/06/27	9	13.28	5	13.35	13.05	4	11,368	0.04%
2018/06/26	2	13.45	5	13.30	13.30	-3	11,309	-0.03%
2018/06/25	8	14.01	0	0.00	13.80	8	11,240	0.07%
2018/06/22	11	14.20	12.1	14.17	14.10	-1.1	11,204	-0.01%
2018/06/21	37	14.29	10	14.38	14.25	27	11,323	0.24%
2018/06/20	1	14.50	10	14.43	14.35	-9	11,437	-0.08%
2018/06/19	0	0.00	1	14.55	14.55	-1	11,403	-0.01%
2018/06/15	2	14.80	10	14.80	14.80	-8	11,767	-0.07%
2018/06/14	5	14.75	5	14.85	14.75	0	12,018	0.00%
2018/06/13	5	14.70	5	14.80	14.75	0	12,526	0.00%
2018/06/12	0	0.00	5	14.80	14.75	-5	12,633	-0.04%
2018/06/08	7	14.86	0	0.00	14.80	7	12,606	0.06%
2018/06/07	6	14.90	10	14.95	14.95	-4	12,679	-0.03%
2018/06/06	10	14.93	7	15.05	14.95	3	12,905	0.02%
2018/06/04	3	14.95	0	0.00	14.95	3	13,119	0.02%
2018/06/01	0	0.00	5	14.85	14.90	-5	13,142	-0.04%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/29	6	15.13	0	0.00	15.05	6	13,537	0.04%
2018/05/28	2	15.35	7	15.29	15.35	-5	13,735	-0.04%
2018/05/25	3	15.17	0	0.00	15.10	3	13,828	0.02%
2018/05/24	1	15.35	10	15.30	15.25	-9	13,928	-0.06%
2018/05/23	7	15.44	0	0.00	15.25	7	13,882	0.05%
2018/05/22	4	15.50	8	15.64	15.40	-4	13,950	-0.03%
2018/05/21	0	0.00	2	15.00	15.10	-2	13,550	-0.01%
2018/05/18	0	0.00	6	14.85	14.90	-6	13,621	-0.04%
2018/05/17	20	14.75	5	14.75	14.70	15	13,812	0.11%
2018/05/16	0	0.00	30	14.75	14.80	-30	14,026	-0.21%
2018/05/15	0	0.00	3	14.75	14.80	-3	14,406	-0.02%
2018/05/14	38.8	14.59	0	0.00	14.65	38.8	15,200	0.26%
2018/05/11	8	14.93	0	0.00	14.95	8	15,437	0.05%
2018/05/10	7	14.96	0	0.00	14.95	7	15,718	0.04%
2018/05/09	14	15.10	5	15.20	15.00	9	15,801	0.06%
2018/05/08	5	15.00	5	15.10	15.05	0	15,796	0.00%
2018/05/07	5	14.90	5	15.00	14.95	0	15,977	0.00%
2018/05/03	0	0.00	7	15.15	15.00	-7	15,982	-0.04%
2018/05/02	4	15.05	5	15.10	15.05	-1	16,161	-0.01%
2018/04/30	0	0.00	15	14.88	15.10	-15	16,509	-0.09%
2018/04/27	16	14.25	10	14.30	14.30	6	16,687	0.04%
2018/04/26	11	14.27	10	14.58	14.20	1	17,170	0.01%
2018/04/25	12	14.34	0	0.00	14.30	12	17,237	0.07%
2018/04/24	8	14.84	0	0.00	14.55	8	17,631	0.05%
2018/04/23	10	14.93	9	15.03	14.90	1	17,802	0.01%
2018/04/20	10	14.93	11	15.02	14.95	-1	18,094	-0.01%
2018/04/19	0	0.00	5	14.95	14.95	-5	18,319	-0.03%
2018/04/18	5	14.85	5	14.95	14.75	0	18,481	0.00%
2018/04/16	8	15.01	2	14.95	14.90	6	19,295	0.03%
2018/04/13	10	15.03	10	15.13	15.05	0	19,558	0.00%
2018/04/12	7	15.01	0	0.00	15.00	7	20,260	0.03%
2018/04/11	5	15.05	0	0.00	15.05	5	22,728	0.02%
2018/04/10	9	15.12	23	15.20	15.10	-14	24,086	-0.06%
2018/04/09	5	15.15	5	15.25	15.15	0	26,348	0.00%
2018/04/03	5	15.05	12	15.16	15.15	-7	28,495	-0.02%
2018/04/02	4	15.20	4	15.30	15.20	0	28,675	0.00%
2018/03/31	5	15.10	7	15.20	15.15	-2	28,786	-0.01%
2018/03/30	14	15.10	4	15.20	15.10	10	29,003	0.03%
2018/03/29	31	15.05	4	15.20	15.05	27	29,102	0.09%
2018/03/28	6	15.12	0	0.00	15.10	6	29,124	0.02%
2018/03/27	1	15.25	5	15.40	15.30	-4	29,139	-0.01%
2018/03/23	5	15.45	9	15.33	15.40	-4	29,609	-0.01%
2018/03/22	8	15.83	5	16.04	15.75	3	29,682	0.01%
2018/03/21	6	15.85	0	0.00	15.90	6	29,610	0.02%
2018/03/20	5	16.00	0	0.00	16.15	5	29,294	0.02%
2018/03/19	10	16.15	96	16.04	16.20	-86	29,292	-0.29%
2018/03/16	4	15.60	0	0.00	15.60	4	29,043	0.01%
2018/03/15	8	15.58	8	15.68	15.60	0	29,131	0.00%
2018/03/13	10	15.78	0	0.00	15.70	10	29,749	0.03%
2018/03/12	0	0.00	10	15.80	15.85	-10	31,022	-0.03%
2018/03/09	0	0.00	11	15.39	15.45	-11	31,322	-0.04%
2018/03/08	5	15.15	55	15.25	15.10	-50	31,526	-0.16%
2018/03/07	50	15.13	0	0.00	15.05	50	32,137	0.16%
2018/03/06	31	15.10	10	15.20	15.05	21	32,372	0.06%
2018/03/05	6	15.38	0	0.00	15.20	6	32,372	0.02%
2018/03/02	4	15.55	0	0.00	15.55	4	32,368	0.01%
2018/03/01	6	15.65	10.1	15.73	15.90	-4.1	32,670	-0.01%
2018/02/27	26	15.56	12	15.67	15.45	14	32,580	0.04%
2018/02/26	4	15.50	0	0.00	15.45	4	32,608	0.01%
2018/02/23	5	15.60	0	0.00	15.50	5	32,621	0.02%
2018/02/22	30	15.70	0	0.00	15.60	30	32,912	0.09%
2018/02/21	0	0.00	14	15.45	15.50	-14	32,819	-0.04%
2018/02/09	10	14.75	15	14.80	15.10	-5	32,797	-0.02%
2018/02/08	14	15.45	10	15.55	15.25	4	32,727	0.01%
2018/02/07	5	15.60	0	0.00	15.50	5	32,820	0.02%
2018/02/06	43	15.78	20	16.03	15.30	23	33,097	0.07%
2018/02/05	2	16.35	4	16.45	16.45	-2	32,631	-0.01%
2018/02/02	4	17.10	6	16.95	16.80	-2	32,616	-0.01%
2018/01/31	13	17.18	13	17.25	17.25	0	32,975	0.00%
2018/01/30	6	17.25	0	0.00	17.20	6	33,901	0.02%
2018/01/29	4	17.25	8	17.40	17.50	-4	33,872	-0.01%
2018/01/26	5	17.35	0	0.00	17.25	5	33,972	0.01%
2018/01/25	20	17.52	5	17.52	17.40	15	34,056	0.04%
2018/01/24	13	17.42	4	17.39	17.60	9	34,671	0.03%
2018/01/23	4	17.13	0	0.00	17.15	4	34,505	0.01%
2018/01/22	8	17.67	2	17.60	17.50	6	34,772	0.02%
2018/01/19	16	18.09	4	18.13	18.05	12	34,455	0.03%
2018/01/18	9	18.00	17	18.08	18.10	-8	34,640	-0.02%
2018/01/17	0	0.00	13	17.76	18.05	-13	34,805	-0.04%
2018/01/16	8	17.84	0	0.00	17.80	8	35,518	0.02%
2018/01/15	0	0.00	3	18.12	18.05	-3	35,990	-0.01%
2018/01/12	0	0.00	10	17.98	18.00	-10	36,139	-0.03%
2018/01/11	3	17.85	3	18.05	17.85	0	35,930	0.00%
2018/01/10	60	17.93	40	17.75	17.75	20	35,893	0.06%
2018/01/09	3	18.25	0	0.00	18.20	3	35,609	0.01%
2018/01/08	26	18.42	34	18.50	18.40	-8	35,487	-0.02%
2018/01/05	29	18.48	91	18.55	18.70	-62	35,212	-0.18%
2018/01/04	6	17.83	30	17.74	18.15	-24	32,858	-0.07%
2018/01/03	35	18.13	8	18.34	17.70	27	31,810	0.08%
2018/01/02	30	17.39	112.8	17.71	17.95	-82.8	29,691	-0.28%	大賣/