長榮 (2603)-中國信託-嘉義券商分點個股進出

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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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	9.2	178.16	63.4	178.80	177.50	-54.1	39,949	-0.14%
2024/05/08	6.8	174.23	0	174.50	172.50	6.8	39,204	0.02%
2024/05/07	6	179.92	1.1	184.41	178.00	4.9	38,428	0.01%
2024/05/06	2	180.25	1.1	180.62	180.50	1	38,171	0.00%
2024/05/03	7.3	180.42	29.1	179.76	180.00	-21.8	38,082	-0.06%
2024/05/02	11.2	185.80	4.3	187.38	181.50	7	37,955	0.02%
2024/04/30	2.3	187.00	4	188.88	189.50	-1.7	37,605	0.00%
2024/04/29	63	192.51	39.4	191.28	191.50	23.6	37,284	0.06%
2024/04/26	10.2	185.35	10.1	184.63	187.00	0.1	36,888	0.00%
2024/04/25	0	0.00	3.1	180.34	181.00	-3.1	36,262	-0.01%
2024/04/24	2.1	179.00	13	179.58	180.00	-10.9	36,522	-0.03%
2024/04/23	5	173.50	2.6	175.56	173.50	2.5	36,537	0.01%
2024/04/22	3	178.17	69.3	179.52	174.00	-66.3	36,681	-0.18%
2024/04/19	0	0.00	22	172.84	172.50	-22	36,159	-0.06%
2024/04/18	2.4	168.50	1	169.00	168.00	1.4	36,032	0.00%
2024/04/17	1.2	172.25	2	170.49	170.50	-0.8	36,093	0.00%
2024/04/16	8.1	174.11	2.1	171.00	170.50	6	36,505	0.02%
2024/04/15	3.5	176.00	5.1	178.01	178.00	-1.6	37,006	0.00%
2024/04/12	1	176.99	1.7	175.36	176.50	-0.6	37,086	0.00%
2024/04/11	2.1	175.23	12.9	174.74	175.00	-10.7	37,542	-0.03%
2024/04/10	3.2	171.81	17	169.32	169.00	-13.8	38,445	-0.04%
2024/04/09	3.2	169.30	20	170.48	171.00	-16.8	39,073	-0.04%
2024/04/08	16	167.44	5.1	167.18	168.00	10.9	39,673	0.03%
2024/04/03	4.4	165.40	2	166.25	165.00	2.4	39,600	0.01%
2024/04/02	11.3	166.49	6	163.83	165.50	5.3	39,719	0.01%
2024/04/01	17.2	169.03	15.1	167.58	167.50	2.1	39,542	0.01%
2024/03/29	61.1	176.06	62.1	172.36	172.00	-1	39,509	0.00%
2024/03/28	14	175.43	10.2	175.22	176.00	3.8	39,026	0.01%
2024/03/27	7.3	174.71	9.1	175.05	175.50	-1.8	38,886	0.00%
2024/03/26	9.3	169.84	12.1	171.21	171.50	-2.7	39,666	-0.01%
2024/03/25	13.3	172.52	4.1	172.48	173.50	9.2	40,019	0.02%
2024/03/22	12.6	171.30	6.1	173.15	170.00	6.4	40,849	0.02%
2024/03/21	11.8	177.28	10	176.65	175.00	1.8	41,611	0.00%
2024/03/20	164.6	183.00	38.1	178.11	176.00	126.5	41,532	0.30%	大買/鉅額交易
2024/03/19	21	173.25	15	172.32	177.00	6	40,415	0.01%
2024/03/18	15.4	162.32	6.5	163.54	164.50	8.9	39,780	0.02%
2024/03/15	37.6	167.93	5.5	168.26	166.50	32.1	40,039	0.08%
2024/03/14	19.8	184.45	8.2	185.05	183.50	11.6	38,795	0.03%
2024/03/13	11.8	191.82	8.6	192.65	191.00	3.2	38,018	0.01%
2024/03/12	2.1	187.24	2.8	185.95	187.50	-0.7	37,317	0.00%
2024/03/11	3.1	182.73	3.2	179.38	180.00	0	36,896	0.00%
2024/03/08	109.9	181.53	13	182.56	179.50	96.9	36,775	0.26%	大買/
2024/03/07	4.2	176.32	9.5	176.65	177.50	-5.3	36,257	-0.01%
2024/03/06	4.7	172.19	1.1	171.55	171.50	3.6	35,864	0.01%
2024/03/05	5.4	174.76	8.2	174.33	173.50	-2.8	35,697	-0.01%
2024/03/04	0	163.50	30	161.77	172.00	-30	35,258	-0.09%
2024/03/01	1	166.50	1.1	165.82	165.00	-0.1	34,722	0.00%
2024/02/29	3.1	164.34	4.2	165.34	165.50	-1.1	34,435	0.00%
2024/02/27	0.1	160.90	0	0.00	159.50	0.1	33,938	0.00%
2024/02/26	0	0.00	2	160.00	160.00	-2	33,830	-0.01%
2024/02/23	3.2	161.37	5.1	162.42	159.50	-2	33,829	-0.01%
2024/02/22	2.4	162.33	15.9	161.07	162.50	-13.5	33,543	-0.04%
2024/02/21	2.1	155.95	5	155.94	155.00	-2.9	32,882	-0.01%
2024/02/20	5.1	152.61	1	150.50	153.50	4.1	32,583	0.01%
2024/02/19	7.3	148.53	0	0.00	149.00	7.3	32,553	0.02%
2024/02/16	0	0.00	6	149.92	148.00	-6	32,785	-0.02%
2024/02/15	6.8	148.64	1	146.50	149.00	5.8	33,361	0.02%
2024/02/05	0.3	152.50	1	152.50	152.00	-0.7	33,037	0.00%
2024/02/02	8.8	151.30	0	0.00	150.00	8.8	32,998	0.03%
2024/02/01	5	157.00	8.1	153.20	157.00	-3.1	32,542	-0.01%
2024/01/31	1	150.00	0	0.00	150.50	1	32,117	0.00%
2024/01/30	6	151.08	5	152.50	151.50	1	32,035	0.00%
2024/01/29	1.1	150.98	3	150.67	151.50	-1.9	32,167	-0.01%
2024/01/26	2	151.00	2	150.75	151.00	0	32,157	0.00%
2024/01/25	0.1	153.00	0	0.00	151.50	0.1	32,011	0.00%
2024/01/23	0	0.00	1	153.50	152.50	-1	31,848	0.00%
2024/01/22	5	150.01	10	149.65	152.50	-5	31,840	-0.02%
2024/01/19	4	156.13	5	154.90	155.00	-1	31,526	0.00%
2024/01/18	0	157.50	2.3	155.29	158.00	-2.3	31,319	-0.01%
2024/01/17	0.1	151.69	20	152.50	152.50	-19.9	30,863	-0.06%
2024/01/16	35	158.74	3	154.33	153.50	32	30,351	0.11%
2024/01/15	2	159.00	2.1	158.33	158.50	-0.1	29,887	0.00%
2024/01/12	7	154.29	23.1	155.38	156.50	-16.1	29,552	-0.05%
2024/01/11	39.5	150.58	15.2	148.98	149.00	24.3	28,933	0.08%
2024/01/10	5.2	147.29	10.7	148.74	148.00	-5.5	28,833	-0.02%
2024/01/09	27.1	151.89	17.5	152.06	151.50	9.6	28,159	0.03%
2024/01/08	14	161.86	4.6	161.37	160.50	9.4	27,201	0.03%
2024/01/05	11.5	162.56	21.5	162.65	162.50	-9.9	26,660	-0.04%
2024/01/04	60.5	158.55	101.8	160.63	161.00	-41.3	26,027	-0.16%	大賣/
2024/01/03	11.2	153.96	39.7	153.78	155.00	-28.5	25,080	-0.11%
2024/01/02	15	152.07	13.5	152.03	151.00	1.5	24,376	0.01%
2023/12/28	3.4	143.44	2	142.75	143.00	1.4	23,503	0.01%
2023/12/27	0.4	148.50	1.2	149.04	147.00	-0.8	23,295	0.00%
2023/12/26	1	146.50	23.6	145.73	146.50	-22.6	23,118	-0.10%
2023/12/25	12.4	143.41	42.1	141.81	142.00	-29.7	22,603	-0.13%
2023/12/22	11	152.09	53.3	152.30	153.00	-42.3	21,338	-0.20%
2023/12/21	27.1	150.19	25.9	151.49	152.00	1.2	20,511	0.01%
2023/12/20	66	147.17	67.3	146.81	148.00	-1.3	19,284	-0.01%
2023/12/19	16	145.34	28.4	145.36	147.00	-12.4	18,551	-0.07%
2023/12/18	65.1	139.04	22.7	140.75	141.50	42.4	17,480	0.24%
2023/12/15	2	132.25	23.5	133.15	134.00	-21.5	16,324	-0.13%
2023/12/14	1.2	128.00	3	129.00	129.00	-1.8	15,980	-0.01%
2023/12/13	5	128.40	4	128.13	129.50	1	16,287	0.01%
2023/12/12	29	128.28	29.9	128.41	129.00	-0.9	17,166	-0.01%
2023/12/11	2	120.00	26.3	120.47	122.00	-24.3	16,528	-0.15%
2023/12/08	0	0.00	13.1	117.85	118.50	-13.1	16,123	-0.08%
2023/12/07	5	116.00	2	115.50	115.50	3	16,004	0.02%
2023/12/06	1	117.00	14	116.46	117.00	-13	16,028	-0.08%
2023/12/05	9.1	117.55	3	118.00	117.50	6.1	15,952	0.04%
2023/12/04	16.3	118.11	7.2	117.97	118.50	9.2	15,627	0.06%
2023/12/01	2	113.75	5	113.60	114.50	-3	15,074	-0.02%
2023/11/30	1.1	112.00	2.1	112.00	112.00	-1.1	15,019	-0.01%
2023/11/29	2	112.00	2.6	112.12	112.00	-0.6	15,059	0.00%
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	2	113.50	5	113.00	113.50	-3	14,933	-0.02%
2023/11/24	1	112.50	2.8	112.50	113.00	-1.8	14,895	-0.01%
2023/11/22	4	112.00	5	112.20	112.00	-1	14,926	-0.01%
2023/11/20	4.1	113.37	2.4	113.67	114.00	1.7	14,878	0.01%
2023/11/17	15	116.27	6	115.08	115.00	9	14,806	0.06%
2023/11/16	0	0.00	6	116.42	117.00	-6	14,770	-0.04%
2023/11/15	24	114.96	10	114.65	115.50	14	14,653	0.10%
2023/11/14	18.6	115.22	9.2	114.46	114.00	9.5	15,129	0.06%
2023/11/13	1	108.50	0	0.00	108.50	1	14,642	0.01%
2023/11/10	0	0.00	1	108.00	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	4	109.13	109.00	-4	14,856	-0.03%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/07	0.1	108.50	2	109.00	108.50	-2	15,173	-0.01%
2023/11/06	10	109.50	14	109.07	109.00	-4	15,305	-0.03%
2023/11/03	5	111.00	6	112.42	113.00	-1	15,267	-0.01%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	2.1	109.00	109.00	-2.1	15,818	-0.01%
2023/10/31	0	0.00	3	107.50	107.50	-3	16,245	-0.02%
2023/10/30	1.3	108.38	4	108.88	110.00	-2.7	16,294	-0.02%
2023/10/27	1	107.00	3.2	107.50	108.00	-2.2	16,352	-0.01%
2023/10/26	0	0.00	4.9	105.71	106.50	-4.9	16,883	-0.03%
2023/10/25	0	0.00	1.5	106.00	105.50	-1.5	17,495	-0.01%
2023/10/24	2	105.25	0	0.00	105.00	2	17,749	0.01%
2023/10/23	1.2	103.93	0	0.00	103.50	1.2	18,210	0.01%
2023/10/20	0.2	102.50	3	103.00	103.50	-2.8	18,343	-0.02%
2023/10/19	0	0.00	1	104.00	103.50	-1	18,547	-0.01%
2023/10/18	4.2	103.24	1.1	103.95	102.50	3.1	18,937	0.02%
2023/10/17	0.1	104.00	1	103.00	103.00	-0.9	19,151	0.00%
2023/10/16	3.2	103.05	2	103.00	104.00	1.2	19,727	0.01%
2023/10/13	3	104.33	3	105.00	105.00	0	20,186	0.00%
2023/10/12	5.5	104.00	0.8	104.50	106.00	4.7	20,497	0.02%
2023/10/11	5	106.18	5.1	104.99	103.50	-0.1	20,907	0.00%
2023/10/06	1	111.50	0	0.00	111.00	1	21,333	0.00%
2023/10/05	0	0.00	1	112.00	112.00	-1	21,800	0.00%
2023/10/04	2.1	109.51	2.5	108.80	110.00	-0.5	22,082	0.00%
2023/10/03	6.5	112.04	0.2	112.50	110.50	6.3	22,392	0.03%
2023/10/02	6	113.42	0.4	114.50	113.50	5.6	22,820	0.02%
2023/09/28	1	116.00	2	116.50	116.00	-1	23,131	0.00%
2023/09/26	5.5	115.09	6	116.42	115.50	-0.5	27,344	0.00%
2023/09/25	0	115.00	4.1	114.88	116.00	-4	28,400	-0.01%
2023/09/22	1	114.50	1	114.50	114.50	0	30,676	0.00%
2023/09/21	11.1	115.05	3	115.17	115.50	8.1	32,343	0.02%
2023/09/20	1	117.50	3	118.50	117.50	-2	32,854	-0.01%
2023/09/19	7	116.14	0	0.00	116.00	7	33,020	0.02%
2023/09/18	8	118.38	16.2	118.34	117.00	-8.2	33,391	-0.02%
2023/09/15	21.2	115.67	47.6	116.29	118.50	-26.4	33,494	-0.08%
2023/09/14	0.1	108.00	18	108.14	109.50	-17.9	32,626	-0.05%
2023/09/12	1	106.00	1.5	106.00	106.50	-0.5	33,615	0.00%
2023/09/11	0.2	105.50	2	106.50	106.50	-1.8	33,978	-0.01%
2023/09/08	7	107.00	5.1	107.01	107.00	1.9	34,493	0.01%
2023/09/07	5	106.50	5	107.00	107.00	0	34,795	0.00%
2023/09/06	2	107.00	0	0.00	107.00	2	35,038	0.01%
2023/09/05	1	107.50	2.8	108.00	108.50	-1.8	35,164	-0.01%
2023/09/04	2	107.50	3	107.33	107.50	-1	35,576	0.00%
2023/09/01	4	105.50	0	0.00	105.50	4	35,625	0.01%
2023/08/31	0.3	106.00	1	106.00	106.50	-0.7	35,862	0.00%
2023/08/30	2	105.75	5	106.00	105.50	-3	36,167	-0.01%
2023/08/29	1	106.00	1	106.00	105.50	0	36,398	0.00%
2023/08/28	2	104.75	1	105.00	105.00	1	36,584	0.00%
2023/08/25	8.4	105.91	7.5	105.73	105.50	0.9	36,830	0.00%
2023/08/24	7	106.00	4	106.00	106.00	3	37,012	0.01%
2023/08/23	2.5	106.50	0	0.00	106.50	2.5	37,332	0.01%
2023/08/22	0.1	106.00	1	106.50	106.50	-0.9	37,581	0.00%
2023/08/21	3	105.50	0	0.00	105.00	3	37,731	0.01%
2023/08/18	8	108.25	13.2	107.83	107.00	-5.2	37,575	-0.01%
2023/08/17	1	106.00	6.6	105.27	106.00	-5.6	36,942	-0.02%
2023/08/16	13.3	104.30	69.1	104.84	104.00	-55.8	36,917	-0.15%
2023/08/15	6	106.25	0.4	107.00	106.00	5.6	36,768	0.02%
2023/08/14	4	107.12	5	106.50	106.50	-1	36,783	0.00%
2023/08/11	3	106.67	6	108.00	108.00	-3	36,707	-0.01%
2023/08/10	1	107.48	5	106.50	107.00	-4	36,734	-0.01%
2023/08/09	9	106.61	0.2	108.00	106.50	8.8	36,859	0.02%
2023/08/08	2.1	106.52	23	107.46	107.50	-21	36,719	-0.06%
2023/08/07	17	105.32	15	105.97	106.50	2	36,651	0.01%
2023/08/04	5.7	107.85	12	107.42	109.00	-6.3	36,474	-0.02%
2023/08/02	5.4	104.46	1.6	104.31	105.00	3.8	36,055	0.01%
2023/08/01	1	105.00	2.8	105.12	105.50	-1.8	35,949	0.00%
2023/07/31	10.4	105.84	13	105.92	104.00	-2.6	35,838	-0.01%
2023/07/28	7.2	106.86	15.6	106.58	107.50	-8.4	35,459	-0.02%
2023/07/27	2.9	103.41	8	102.81	103.00	-5.2	35,471	-0.01%
2023/07/26	3.6	102.14	15.1	102.13	102.00	-11.5	35,888	-0.03%
2023/07/25	2	99.95	1.6	99.75	99.70	0.4	35,577	0.00%
2023/07/24	14.3	99.35	4	99.43	99.30	10.3	35,591	0.03%
2023/07/21	11	100.18	10	102.00	101.00	1	35,463	0.00%
2023/07/20	3	99.70	13	100.49	101.00	-10	35,242	-0.03%
2023/07/19	22	98.77	3.2	97.53	98.10	18.8	34,939	0.05%
2023/07/18	12	99.43	19	99.97	98.60	-7	34,607	-0.02%
2023/07/17	11	98.45	4.2	98.71	98.40	6.8	34,323	0.02%
2023/07/14	73.1	98.14	15	97.89	96.50	58.1	34,205	0.17%
2023/07/13	35.7	97.80	28	97.64	95.90	7.7	34,165	0.02%
2023/07/12	12.7	101.72	4.1	100.38	100.50	8.5	33,790	0.03%
2023/07/11	6.9	104.14	3	103.67	104.00	3.9	33,810	0.01%
2023/07/10	9.7	104.96	8.3	104.62	104.50	1.5	33,576	0.00%
2023/07/07	10.1	107.49	6.6	107.47	108.00	3.5	33,543	0.01%
2023/07/06	5	105.90	12.5	106.36	106.50	-7.5	33,027	-0.02%
2023/07/05	13.2	105.44	32.2	105.28	107.00	-19	32,746	-0.06%
2023/07/04	112.4	107.76	117.6	106.68	105.50	-5.2	31,898	-0.02%	大買/大賣/
2023/07/03	14.9	100.94	42.7	100.54	102.50	-27.8	28,846	-0.10%
2023/06/30	63	92.26	35	92.57	93.50	28	27,771	0.10%
2023/06/29	36.2	154.59	14.3	154.51	155.00	21.9	25,531	0.09%
2023/06/28	25.3	157.89	0	0.00	157.50	25.3	23,792	0.11%
2023/06/27	2.6	161.00	7.3	161.62	161.00	-4.7	23,207	-0.02%
2023/06/26	17.2	158.83	14	158.93	160.00	3.2	22,956	0.01%
2023/06/21	16.3	159.12	21	161.52	158.00	-4.7	22,405	-0.02%
2023/06/20	12.7	163.47	6.8	163.44	162.50	5.9	22,028	0.03%
2023/06/19	29.4	164.57	12	163.21	162.00	17.4	21,797	0.08%
2023/06/16	5	164.80	14	164.89	166.00	-9	21,478	-0.04%
2023/06/15	5.6	162.66	8	162.31	162.00	-2.4	21,093	-0.01%
2023/06/14	15.5	160.39	20	160.91	161.50	-4.5	21,133	-0.02%
2023/06/13	11	157.27	8	156.13	157.00	3	21,751	0.01%
2023/06/12	2	155.25	5	154.90	155.50	-3	23,770	-0.01%
2023/06/09	2	154.00	2	155.00	155.00	0	24,470	0.00%
2023/06/08	11	154.00	11.3	154.23	154.00	-0.3	24,993	0.00%
2023/06/07	4.2	151.38	4	151.00	151.00	0.1	25,857	0.00%
2023/06/06	6.5	151.45	7.4	151.66	151.50	-0.9	26,019	0.00%
2023/06/05	14.3	150.69	8.1	151.12	151.00	6.1	26,045	0.02%
2023/06/02	11.6	153.19	1	153.50	152.50	10.6	26,017	0.04%
2023/06/01	9.1	153.72	9.4	152.86	153.50	-0.3	26,177	0.00%
2023/05/31	2.9	154.55	4	154.25	153.00	-1.1	26,502	0.00%
2023/05/30	6.2	155.16	6.8	155.40	153.50	-0.6	26,649	0.00%
2023/05/29	18.2	155.01	22.3	156.54	157.00	-4.1	26,666	-0.02%
2023/05/26	2	151.25	32.1	152.62	152.50	-30.1	26,727	-0.11%
2023/05/25	32.1	150.20	2	150.25	150.00	30.1	26,905	0.11%
2023/05/24	1	152.00	4	151.75	151.50	-3	27,177	-0.01%
2023/05/23	18	151.76	4.4	152.50	151.50	13.6	27,736	0.05%
2023/05/22	2.8	153.50	18	153.50	153.50	-15.2	27,619	-0.05%
2023/05/19	12.2	150.51	0.1	151.00	150.50	12.1	27,430	0.04%
2023/05/18	9	151.39	1	151.50	151.00	8	27,342	0.03%
2023/05/17	10.2	151.45	0	0.00	151.00	10.2	27,418	0.04%
2023/05/16	7.3	151.10	2	150.50	151.00	5.3	27,540	0.02%
2023/05/15	8.1	150.07	9	151.94	152.50	-0.9	27,598	0.00%
2023/05/12	6	151.00	11	152.18	152.50	-5	27,656	-0.02%
2023/05/11	14.3	152.72	6	151.00	151.00	8.3	27,729	0.03%
2023/05/10	4.3	154.55	6	154.08	155.00	-1.7	27,613	-0.01%
2023/05/09	12.1	150.96	6	151.00	151.00	6.1	27,411	0.02%
2023/05/08	16	150.19	9	150.89	151.00	7	27,731	0.03%
2023/05/05	1.2	151.00	0	0.00	151.50	1.2	28,099	0.00%
2023/05/04	4.4	151.49	2.2	151.77	150.50	2.2	28,367	0.01%
2023/05/03	41	152.11	27.4	151.37	150.00	13.6	28,270	0.05%
2023/05/02	32.7	156.38	5	155.60	155.50	27.7	27,680	0.10%
2023/04/28	2.1	162.24	0.5	161.50	161.50	1.6	27,264	0.01%
2023/04/27	5.2	159.50	3	159.33	159.00	2.2	27,278	0.01%
2023/04/26	4.2	160.24	0.2	160.50	160.00	4	27,299	0.01%
2023/04/25	6.6	164.01	5.2	163.08	162.00	1.3	27,227	0.00%
2023/04/24	1.3	165.23	52	165.12	165.00	-50.7	27,297	-0.19%
2023/04/21	5	167.20	6	167.25	166.00	-1	27,427	0.00%
2023/04/20	10	170.50	2	171.00	170.50	8	27,297	0.03%
2023/04/19	5.1	169.30	16	168.75	168.00	-10.9	27,522	-0.04%
2023/04/18	12.2	171.91	17.4	170.74	170.00	-5.2	27,398	-0.02%
2023/04/17	22.2	173.56	11.6	172.84	174.50	10.6	27,159	0.04%
2023/04/14	11.1	168.53	12.9	169.60	170.00	-1.8	26,921	-0.01%
2023/04/13	7	166.50	6	166.17	166.50	1	26,615	0.00%
2023/04/12	5.2	166.65	7.1	166.99	166.50	-1.9	26,726	-0.01%
2023/04/11	2	164.00	2	165.00	164.50	0	26,529	0.00%
2023/04/10	7.1	164.65	6.1	165.33	163.50	1	26,684	0.00%
2023/04/07	8	163.00	24.1	160.90	163.50	-16.1	26,603	-0.06%
2023/04/06	18.3	159.11	15	159.37	158.00	3.3	26,571	0.01%
2023/03/31	2	159.50	12	159.29	158.50	-10	26,943	-0.04%
2023/03/30	1	158.50	1	158.50	158.00	0	27,792	0.00%
2023/03/29	12	159.13	1	159.50	158.50	11	28,237	0.04%
2023/03/28	4	160.63	7.8	161.45	160.50	-3.8	28,697	-0.01%
2023/03/27	7.1	157.86	6.1	159.76	161.00	0.9	29,204	0.00%
2023/03/24	3.2	160.15	6	160.33	160.50	-2.8	30,143	-0.01%
2023/03/23	18.2	158.64	7	159.43	159.50	11.2	30,253	0.04%
2023/03/22	8	161.38	9	161.56	161.50	-1	30,188	0.00%
2023/03/21	9.4	161.24	6	161.00	160.50	3.4	30,206	0.01%
2023/03/20	8	163.39	11	163.91	162.00	-3	30,099	-0.01%
2023/03/17	22.1	161.48	4	161.25	162.00	18.1	29,846	0.06%
2023/03/16	31.2	162.21	35.1	162.95	159.50	-3.9	29,571	-0.01%
2023/03/15	95.1	175.66	63	173.34	167.00	32.2	28,621	0.11%
2023/03/14	17.5	167.57	14.5	167.60	171.00	3	26,668	0.01%
2023/03/13	8	167.44	17	168.71	170.50	-9	25,971	-0.03%
2023/03/10	20.3	166.23	19.6	166.74	165.00	0.7	25,495	0.00%
2023/03/09	45	163.42	12.1	163.67	164.50	32.9	24,452	0.13%
2023/03/08	9	162.06	3	163.00	161.00	6	24,366	0.02%
2023/03/07	4	163.25	5.5	164.01	166.00	-1.5	24,298	-0.01%
2023/03/06	5.2	163.79	8.4	164.01	164.50	-3.3	24,396	-0.01%
2023/03/03	8.4	159.27	12.1	161.13	163.00	-3.7	24,567	-0.02%
2023/03/02	17.1	158.51	30.3	159.83	160.50	-13.2	24,620	-0.05%
2023/03/01	2.1	154.07	1	155.50	156.00	1.1	24,421	0.00%
2023/02/24	8	157.00	2	157.25	157.00	6	24,337	0.02%
2023/02/23	9.4	157.64	18	156.64	158.00	-8.6	24,160	-0.04%
2023/02/22	7.2	154.67	3	154.50	152.50	4.2	23,941	0.02%
2023/02/21	22	153.61	13.5	151.52	155.00	8.6	23,692	0.04%
2023/02/17	2.1	145.76	4	146.63	146.00	-1.9	23,860	-0.01%
2023/02/16	3	147.50	3.4	147.79	148.00	-0.4	24,474	0.00%
2023/02/15	4.4	147.04	0.4	146.50	146.50	4	25,323	0.02%
2023/02/14	2	147.50	5	147.60	149.00	-3	25,695	-0.01%
2023/02/13	6.1	143.98	1	143.00	143.50	5.1	25,862	0.02%
2023/02/10	8.4	147.24	17.1	148.42	147.00	-8.7	26,416	-0.03%
2023/02/09	6.2	150.83	5.5	150.23	150.00	0.7	26,872	0.00%
2023/02/08	5.7	151.15	2.1	151.50	151.50	3.6	27,255	0.01%
2023/02/07	2	151.00	1	151.00	151.00	1	27,677	0.00%
2023/02/06	9.1	152.44	16.2	154.27	151.00	-7.1	28,290	-0.03%
2023/02/03	5.5	158.61	13	159.12	157.00	-7.6	28,298	-0.03%
2023/02/02	27.2	154.89	6.3	154.83	156.00	20.9	28,433	0.07%
2023/02/01	1.5	151.73	1.2	152.00	152.00	0.3	28,501	0.00%
2023/01/31	3.1	151.98	1.8	152.00	152.00	1.3	28,789	0.00%
2023/01/30	4.3	151.15	0	0.00	150.50	4.3	29,351	0.01%
2023/01/17	3	154.00	0	0.00	152.50	3	29,516	0.01%
2023/01/16	9	150.78	6.1	151.00	151.50	2.9	29,949	0.01%
2023/01/13	3.6	153.00	2	153.00	152.50	1.6	30,224	0.01%
2023/01/12	12.1	153.63	0	0.00	152.50	12.1	31,040	0.04%
2023/01/11	1.2	156.92	2	159.00	156.50	-0.8	31,456	0.00%
2023/01/10	2	157.00	2	156.00	155.50	0	31,952	0.00%
2023/01/09	8.1	155.32	4	155.00	155.00	4.1	33,062	0.01%
2023/01/06	2.1	158.01	3	158.67	159.00	-0.9	33,377	0.00%
2023/01/05	1	157.50	1	156.57	156.50	0	33,744	0.00%
2023/01/04	6	159.83	2	158.75	156.00	4	34,379	0.01%
2023/01/03	6	161.75	3	160.33	160.00	3	34,692	0.01%
2022/12/30	4	163.00	6	163.00	163.00	-2	34,774	-0.01%
2022/12/29	10	158.90	9	159.89	160.00	1	35,206	0.00%
2022/12/28	3.1	161.31	7	159.93	159.00	-4	35,835	-0.01%
2022/12/27	3.4	163.41	9	163.39	162.50	-5.6	36,335	-0.02%
2022/12/26	4	164.88	20	163.45	162.50	-16	37,155	-0.04%
2022/12/23	32.1	167.40	12	167.50	167.50	20.1	37,680	0.05%
2022/12/22	18	169.28	34.1	169.28	171.50	-16.1	37,869	-0.04%
2022/12/21	14	164.14	46	163.42	164.00	-32	37,883	-0.08%
2022/12/20	12	161.83	22	160.55	158.50	-10	38,220	-0.03%
2022/12/19	15	164.27	14	162.29	162.00	1	38,917	0.00%
2022/12/16	52.1	165.65	27.8	164.53	164.00	24.3	39,083	0.06%
2022/12/15	4.1	156.25	5	155.00	157.00	-0.9	38,991	0.00%
2022/12/14	18	152.78	6	152.00	152.00	12	39,638	0.03%
2022/12/13	2	157.25	16	156.88	155.00	-14	40,008	-0.03%
2022/12/12	6	155.08	2	154.49	154.50	4	40,766	0.01%
2022/12/09	9	152.73	9	153.89	154.50	0	41,625	0.00%
2022/12/08	9	150.94	11.2	151.00	151.00	-2.2	42,498	-0.01%
2022/12/07	6	151.33	4	152.13	151.50	2	44,222	0.00%
2022/12/06	15	153.51	6.4	154.28	152.50	8.6	44,704	0.02%
2022/12/05	4	160.63	0	0.00	159.00	4	45,493	0.01%
2022/12/02	12.1	160.20	15	159.23	158.50	-2.9	45,703	-0.01%
2022/12/01	12	164.54	29.1	163.68	162.00	-17.1	46,812	-0.04%
2022/11/30	2	163.24	10	163.00	163.00	-8	46,930	-0.02%
2022/11/29	8.1	159.39	1	161.50	161.00	7.1	47,245	0.02%
2022/11/28	22	157.59	12.1	157.84	157.50	9.9	47,987	0.02%
2022/11/25	31	163.29	15.5	162.74	160.50	15.5	48,129	0.03%
2022/11/24	10.2	156.84	36.2	157.93	161.00	-26	48,659	-0.05%
2022/11/23	6	153.83	8	153.19	153.50	-2	48,593	0.00%
2022/11/22	4	150.25	3	149.83	150.50	1	48,960	0.00%
2022/11/21	13.1	148.54	9.4	148.05	147.50	3.7	49,966	0.01%
2022/11/18	4.1	151.00	2	152.50	150.50	2.1	50,925	0.00%
2022/11/17	1	155.00	2	155.25	154.00	-1	52,546	0.00%
2022/11/16	1	155.00	5	155.80	154.50	-4	53,035	-0.01%
2022/11/15	25	154.54	4.7	154.97	155.00	20.3	54,115	0.04%
2022/11/14	7	154.50	26.1	154.86	155.50	-19.1	55,197	-0.03%
2022/11/11	30.6	152.31	13.2	153.16	150.00	17.4	56,578	0.03%
2022/11/10	11.2	150.33	18.2	150.97	151.00	-7	57,418	-0.01%
2022/11/09	1	149.00	5.1	147.92	148.50	-4.1	58,833	-0.01%
2022/11/08	18	148.53	19.9	148.38	147.50	-1.9	59,257	0.00%
2022/11/07	13.6	143.38	9.1	143.16	143.50	4.5	59,292	0.01%
2022/11/04	10.1	134.76	16.4	137.48	139.00	-6.4	59,938	-0.01%
2022/11/03	14.2	133.12	9.4	134.63	135.00	4.8	60,344	0.01%
2022/11/02	9	138.72	14.6	138.09	137.00	-5.6	61,818	-0.01%
2022/11/01	17.2	135.52	13	135.46	135.00	4.2	62,196	0.01%
2022/10/31	22	134.02	36	136.68	137.50	-14	62,743	-0.02%
2022/10/28	20.2	139.09	18	138.67	137.50	2.2	62,905	0.00%
2022/10/27	10	139.35	8.2	141.82	142.50	1.8	63,650	0.00%
2022/10/26	25	136.20	21.2	137.06	139.00	3.8	64,661	0.01%
2022/10/25	0	0.00	3.6	139.42	139.00	-3.6	65,425	-0.01%
2022/10/24	13	139.96	31.1	141.69	137.50	-18.1	66,456	-0.03%
2022/10/21	10.1	136.89	28	136.41	135.50	-17.9	67,585	-0.03%
2022/10/20	36.1	134.57	16	136.03	137.00	20.1	67,859	0.03%
2022/10/19	9	143.44	14.1	144.99	144.00	-5.1	68,054	-0.01%
2022/10/18	6	141.67	21.2	142.79	141.00	-15.2	68,950	-0.02%
2022/10/17	33.1	140.55	12.2	139.61	140.00	20.9	69,802	0.03%
2022/10/14	8	151.88	14.1	151.53	152.50	-6.1	70,879	-0.01%
2022/10/13	14	147.68	15	146.73	144.50	-1	71,431	0.00%
2022/10/12	35	150.03	15	150.27	147.00	20	73,758	0.03%
2022/10/11	12	155.04	10.2	155.24	156.00	1.8	74,873	0.00%
2022/10/07	16	155.06	20.8	155.75	155.50	-4.8	76,526	-0.01%
2022/10/06	8	151.38	21	154.12	155.50	-13	79,300	-0.02%
2022/10/05	7	155.50	28.4	154.95	155.50	-21.4	80,642	-0.03%
2022/10/04	23	151.37	17.3	150.64	150.50	5.7	82,828	0.01%
2022/10/03	23.2	150.55	36.8	150.11	149.50	-13.6	84,746	-0.02%
2022/09/30	51.2	140.87	28.8	143.70	146.00	22.4	89,404	0.03%
2022/09/29	9.1	148.27	7	148.43	144.00	2	92,868	0.00%
2022/09/28	42.7	148.25	47.9	145.72	144.00	-5.2	95,013	-0.01%
2022/09/27	10.5	151.52	12.2	151.85	153.50	-1.7	96,326	0.00%
2022/09/26	11.8	150.32	40.9	147.85	145.50	-29.1	98,920	-0.03%
2022/09/23	16.1	159.43	20.6	159.68	158.00	-4.5	101,954	0.00%
2022/09/22	25.7	160.43	36	159.79	156.00	-10.3	103,290	-0.01%
2022/09/21	23.2	170.09	40.6	168.98	166.50	-17.4	105,540	-0.02%
2022/09/20	31.1	171.38	30.2	171.12	172.50	0.9	106,936	0.00%
2022/09/19	24.8	178.12	25.2	178.26	169.00	-0.5	109,423	0.00%
2022/09/06	26.2	81.18	17	80.59	80.80	9.2	109,750	0.01%
2022/09/05	27.2	80.33	132.1	79.89	80.00	-104.9	110,450	-0.09%	大賣/鉅額交易
2022/09/02	109.4	82.89	59.2	80.65	79.70	50.2	111,134	0.05%	大買/
2022/09/01	22	86.82	13	86.38	86.20	9	110,104	0.01%
2022/08/31	42.2	87.10	106	87.14	88.30	-63.8	111,154	-0.06%	大賣/
2022/08/30	41.5	88.06	17.1	88.04	88.00	24.4	110,653	0.02%
2022/08/29	64.4	87.92	41.3	88.39	87.90	23.1	110,637	0.02%
2022/08/26	46	94.42	6.1	94.12	93.50	40	110,403	0.04%
2022/08/25	4	93.73	4	93.70	93.20	0	110,452	0.00%
2022/08/24	28	94.39	14	92.36	92.10	14	110,843	0.01%
2022/08/23	19	95.45	16	95.39	95.10	3	111,196	0.00%
2022/08/22	47.2	95.20	19.1	95.25	95.00	28.1	111,536	0.03%
2022/08/19	22	98.35	6.5	98.54	98.00	15.6	111,307	0.01%
2022/08/18	3	98.27	49	98.33	97.80	-46	111,482	-0.04%
2022/08/17	40.1	99.07	15	99.27	98.30	25.1	111,900	0.02%
2022/08/16	29.1	98.76	19.2	97.79	97.10	9.9	112,179	0.01%
2022/08/15	70	100.02	34.3	99.92	99.50	35.8	113,986	0.03%
2022/08/12	8	103.56	31.7	103.36	104.00	-23.7	113,201	-0.02%
2022/08/11	10	104.60	17.2	104.34	103.00	-7.2	114,580	-0.01%
2022/08/10	29.2	104.02	28	104.43	103.00	1.2	113,853	0.00%
2022/08/09	41.2	103.73	30.3	103.19	105.00	11	113,610	0.01%
2022/08/08	36	98.35	31	99.82	101.00	5	113,561	0.00%
2022/08/05	55.8	97.80	44.2	97.75	99.20	11.7	112,786	0.01%
2022/08/04	14	92.61	17.3	92.93	94.00	-3.3	112,735	0.00%
2022/08/03	13.2	93.87	25	93.64	93.20	-11.8	113,100	-0.01%
2022/08/02	30.3	93.69	29.2	93.81	93.30	1.1	114,082	0.00%
2022/08/01	26.3	96.05	20	95.93	96.60	6.3	114,967	0.01%
2022/07/29	39	95.66	61.5	95.45	95.50	-22.5	116,058	-0.02%
2022/07/28	29.3	92.72	9.6	93.24	92.00	19.7	116,037	0.02%
2022/07/27	11.1	93.36	20	93.54	94.00	-8.9	116,797	-0.01%
2022/07/26	18.1	92.08	10.4	92.12	91.70	7.7	116,958	0.01%
2022/07/25	22.2	91.73	12.4	91.90	92.10	9.8	117,984	0.01%
2022/07/22	36.4	94.13	42	93.74	94.20	-5.6	117,754	0.00%
2022/07/21	9	92.87	58	91.58	93.00	-49	117,727	-0.04%
2022/07/20	48	91.71	49	91.84	89.70	-1	116,996	0.00%
2022/07/19	53.4	91.92	45.1	91.34	91.60	8.3	117,778	0.01%
2022/07/18	33	90.11	43.1	90.70	89.30	-10.1	117,285	-0.01%
2022/07/15	32.1	89.65	29	90.18	89.30	3.1	117,712	0.00%
2022/07/14	41.2	90.01	134.2	89.20	90.60	-93.1	118,086	-0.08%	大賣/
2022/07/13	34.1	89.21	59	89.73	87.10	-24.9	117,449	-0.02%
2022/07/12	67.4	86.94	92	87.41	86.10	-24.6	116,723	-0.02%
2022/07/11	129.1	92.84	138.1	92.66	92.30	-9	115,616	-0.01%	大買/大賣/
2022/07/08	59.3	93.22	84	93.21	92.70	-24.7	115,425	-0.02%
2022/07/07	60	87.73	42.7	87.62	88.40	17.3	114,229	0.02%
2022/07/06	110.8	87.55	98.7	87.37	85.80	12.1	113,418	0.01%	大買/
2022/07/05	86	85.72	78.3	85.69	87.70	7.8	112,527	0.01%
2022/07/04	44.1	81.23	69	81.86	82.50	-24.9	110,875	-0.02%
2022/07/01	105.2	83.70	89.1	83.53	79.80	16.1	109,978	0.01%	大買/
2022/06/30	175.6	85.53	113.3	86.88	84.60	62.3	108,135	0.06%	大買/大賣/
2022/06/29	122	92.73	81.6	92.23	89.00	40.4	106,524	0.04%	大買/
2022/06/28	93.7	107.61	34.5	107.69	108.50	59.2	101,371	0.06%
2022/06/27	91.3	105.66	65.2	106.01	108.50	26.1	97,932	0.03%
2022/06/24	105.5	99.60	49	99.74	98.70	56.5	96,001	0.06%	大買/
2022/06/23	100.3	98.06	72.2	99.46	96.10	28.1	95,217	0.03%
2022/06/22	48.6	104.54	24.1	103.67	102.00	24.6	94,380	0.03%
2022/06/21	30.7	110.72	15	110.90	110.00	15.7	91,420	0.02%
2022/06/20	34.6	113.06	48.4	113.50	109.50	-13.7	90,332	-0.02%
2022/06/17	17.4	119.51	21.2	119.16	119.50	-3.8	88,054	0.00%
2022/06/16	86.5	123.07	30.3	122.69	119.50	56.2	87,782	0.06%
2022/06/15	17.2	128.98	17.3	129.18	128.00	-0.1	87,290	0.00%
2022/06/14	18.2	130.38	4	131.13	131.50	14.2	91,019	0.02%
2022/06/13	63.6	132.72	14.5	131.80	130.50	49.1	98,088	0.05%
2022/06/10	13.5	138.48	8	138.63	139.00	5.5	101,235	0.01%
2022/06/09	44.1	140.58	7.1	140.44	140.00	36.9	103,838	0.04%
2022/06/08	14	145.14	20	144.85	145.50	-6	105,150	-0.01%
2022/06/07	0	0.00	1.1	144.05	144.50	-1.1	108,405	0.00%
2022/06/06	51.1	145.14	17.7	145.38	143.50	33.4	112,216	0.03%
2022/06/02	30	144.17	8.3	144.62	144.50	21.7	117,494	0.02%
2022/06/01	11	142.32	35	143.10	144.50	-24	122,507	-0.02%
2022/05/31	45.7	142.61	39	142.13	140.50	6.7	128,602	0.01%
2022/05/30	19.1	145.26	7.2	144.69	144.00	11.9	130,969	0.01%
2022/05/27	7	144.36	64	144.17	144.50	-57	133,139	-0.04%
2022/05/26	18.2	143.69	13	143.19	142.00	5.2	135,923	0.00%
2022/05/25	10	142.85	18.2	142.67	143.00	-8.2	137,580	-0.01%
2022/05/24	28.1	143.00	51.6	143.58	142.00	-23.4	140,648	-0.02%
2022/05/23	164.1	143.53	91.4	143.62	144.00	72.6	141,672	0.05%	大買/
2022/05/20	24.1	135.52	20	137.33	135.00	4.1	143,505	0.00%
2022/05/19	60.6	132.22	39.1	133.00	136.00	21.5	146,445	0.01%
2022/05/18	4.1	137.63	13.1	137.85	137.50	-9	147,550	-0.01%
2022/05/17	27.4	136.15	11	136.64	135.50	16.4	148,465	0.01%
2022/05/16	63	138.70	14.1	139.00	137.50	49	148,528	0.03%
2022/05/13	4.2	143.26	14.2	143.07	143.50	-10	147,529	-0.01%
2022/05/12	57.3	143.29	14.5	143.28	139.00	42.8	148,790	0.03%
2022/05/11	18	146.97	4.1	145.24	144.50	13.9	149,339	0.01%
2022/05/10	24.6	145.90	82.4	146.58	149.00	-57.8	149,834	-0.04%
2022/05/09	36.8	150.45	15.5	149.73	147.00	21.3	149,854	0.01%
2022/05/06	42.6	153.14	42.3	151.49	154.00	0.3	151,677	0.00%
2022/05/05	21.2	152.71	31.9	152.48	152.50	-10.7	151,966	-0.01%
2022/05/04	43.4	151.06	38	151.12	151.50	5.4	151,229	0.00%
2022/05/03	7.5	145.19	24.1	146.12	146.50	-16.5	151,034	-0.01%
2022/04/29	22.5	144.33	22	144.34	145.00	0.5	152,395	0.00%
2022/04/28	21.1	141.09	24	140.81	138.00	-2.9	153,466	0.00%
2022/04/27	38.1	135.29	31	137.87	140.00	7.1	153,629	0.00%
2022/04/26	11.1	141.30	53.1	140.52	139.00	-41.9	154,336	-0.03%
2022/04/25	42.2	141.58	25.2	140.76	139.50	17	154,956	0.01%
2022/04/22	20	147.10	26	147.00	147.50	-6	154,411	0.00%
2022/04/21	37.5	145.98	18.1	146.19	145.50	19.5	155,375	0.01%
2022/04/20	18	143.28	22.1	143.57	143.50	-4.1	155,690	0.00%
2022/04/19	19.2	141.68	13.7	141.70	141.50	5.5	156,662	0.00%
2022/04/18	10.1	139.25	5	139.00	138.00	5.1	157,249	0.00%
2022/04/15	24.1	140.38	29	140.48	141.50	-4.9	158,579	0.00%
2022/04/14	23.6	140.97	24	139.17	138.00	-0.4	159,052	0.00%
2022/04/13	39.1	138.51	48.7	139.06	140.00	-9.6	159,379	-0.01%
2022/04/12	12	134.38	30.1	133.32	134.50	-18.1	158,970	-0.01%
2022/04/11	37.2	137.28	26	136.96	136.00	11.2	158,820	0.01%
2022/04/08	13	133.66	17.3	134.73	135.50	-4.3	160,447	0.00%
2022/04/07	12.2	129.75	19.1	129.32	128.50	-6.9	160,256	0.00%
2022/04/06	27.4	134.11	10	133.80	133.50	17.4	160,346	0.01%
2022/04/01	8	137.06	16	137.38	138.50	-8	161,153	0.00%
2022/03/31	22	135.43	26.1	135.79	135.00	-4.1	160,612	0.00%
2022/03/30	21	134.74	27.1	134.82	135.00	-6.1	160,879	0.00%
2022/03/29	30	135.98	24.1	135.65	135.00	5.9	160,807	0.00%
2022/03/28	34.1	131.39	9	132.89	133.00	25.1	160,703	0.02%
2022/03/25	70.2	135.18	66.2	135.72	132.50	4.1	160,740	0.00%
2022/03/24	33	142.56	31	140.77	140.50	2	159,508	0.00%
2022/03/23	19	143.18	20.6	143.31	143.50	-1.6	159,913	0.00%
2022/03/22	36.2	144.24	29.1	143.26	142.50	7.1	160,671	0.00%
2022/03/21	35	141.46	26.1	141.26	144.50	8.9	161,414	0.01%
2022/03/18	43.6	141.48	43.4	141.35	141.00	0.3	162,524	0.00%
2022/03/17	112.3	143.00	118.1	143.77	146.50	-5.8	161,352	0.00%	大買/大賣/
2022/03/16	230.2	151.97	189.4	148.22	143.00	40.8	159,444	0.03%	大買/大賣/
2022/03/15	100.5	161.79	84.5	159.31	158.00	16	152,784	0.01%
2022/03/14	67.3	164.29	57.9	164.35	164.50	9.5	151,725	0.01%
2022/03/11	49.2	157.46	61.8	158.06	160.00	-12.6	152,733	-0.01%
2022/03/10	112.2	159.38	89.2	158.33	156.00	23	153,533	0.01%	大買/
2022/03/09	96.5	152.56	102.5	153.69	156.00	-6.1	153,264	0.00%	大賣/
2022/03/08	188.2	148.88	241	146.96	147.00	-52.8	154,489	-0.03%	大買/大賣/
2022/03/07	171	156.24	156.2	155.37	151.00	14.8	149,636	0.01%	大買/大賣/
2022/03/04	162.9	164.76	162.3	164.11	159.00	0.5	146,034	0.00%	大買/大賣/
2022/03/03	83.9	157.47	100.8	159.15	160.50	-17	141,629	-0.01%
2022/03/02	50.5	152.22	43.8	151.99	151.50	6.6	141,292	0.00%
2022/03/01	38.3	147.51	59.4	148.42	150.50	-21.2	141,164	-0.01%
2022/02/25	63.3	145.09	78.7	144.41	143.50	-15.4	138,574	-0.01%
2022/02/24	128	142.86	116.9	142.96	141.50	11.1	137,892	0.01%	大買/大賣/
2022/02/23	90.4	146.15	96.4	145.77	145.00	-6	135,778	0.00%
2022/02/22	120.3	141.88	127.4	141.88	142.50	-7.1	135,360	-0.01%	大買/大賣/
2022/02/21	93.8	145.34	99.6	145.69	147.00	-5.9	132,479	0.00%
2022/02/18	92	139.96	129.4	138.35	141.50	-37.4	130,913	-0.03%	大賣/
2022/02/17	50.1	134.13	111.2	135.13	133.50	-61.1	130,341	-0.05%	大賣/
2022/02/16	27	133.76	35.5	134.37	133.50	-8.5	130,324	-0.01%
2022/02/15	9.2	131.83	10.3	131.69	132.00	-1.1	131,615	0.00%
2022/02/14	60.1	133.23	62.1	132.52	130.00	-2	135,142	0.00%
2022/02/11	54.2	133.32	47.2	133.19	131.50	6.9	135,823	0.01%
2022/02/10	16.5	130.64	16.1	130.56	132.00	0.5	137,310	0.00%
2022/02/09	51.3	131.01	56.2	130.22	129.00	-5	141,333	0.00%
2022/02/08	105.9	128.84	125.3	128.13	129.00	-19.4	142,570	-0.01%	大買/大賣/
2022/02/07	59.3	120.89	88.3	119.20	124.00	-29	142,448	-0.02%
2022/01/26	55	113.21	23	113.07	113.00	32	145,182	0.02%
2022/01/25	41.7	111.78	16	110.88	110.00	25.7	146,927	0.02%
2022/01/24	36.5	113.68	34	113.59	115.00	2.5	147,622	0.00%
2022/01/21	70.7	118.75	48	117.65	115.50	22.7	148,843	0.02%
2022/01/20	17	123.59	18.1	123.70	124.00	-1.1	147,911	0.00%
2022/01/19	28.1	124.06	11.2	123.75	122.50	16.8	148,513	0.01%
2022/01/18	18.3	126.66	16	126.63	127.00	2.3	148,700	0.00%
2022/01/17	35.6	128.47	22	128.14	127.00	13.6	150,741	0.01%
2022/01/14	54.1	127.28	44.1	127.37	132.00	10.1	151,250	0.01%
2022/01/13	49.4	127.69	26.7	127.81	126.00	22.7	150,441	0.02%
2022/01/12	32.5	130.71	56.7	130.56	128.50	-24.2	150,664	-0.02%
2022/01/11	29.5	135.79	15.1	135.83	134.00	14.4	150,372	0.01%
2022/01/10	40.7	138.11	17.3	138.24	136.50	23.4	153,323	0.02%
2022/01/07	47.2	142.02	29.6	141.13	140.50	17.6	153,391	0.01%
2022/01/06	31	142.60	39	142.90	143.00	-8	155,682	-0.01%
2022/01/05	41.1	141.70	34	142.00	141.00	7.1	157,420	0.00%
2022/01/04	29	140.50	47.5	139.50	140.50	-18.5	160,365	-0.01%
2022/01/03	47	137.70	83	136.99	139.50	-36	161,661	-0.02%
2021/12/30	20.5	142.74	33.5	142.37	142.50	-13	162,803	-0.01%
2021/12/29	14	145.25	18.1	145.40	144.00	-4.1	165,151	0.00%
2021/12/28	31.8	143.59	24.1	143.34	143.50	7.7	169,330	0.00%
2021/12/27	8	139.69	12	139.67	139.50	-4	172,634	0.00%
2021/12/24	18.1	140.24	34.2	140.22	139.00	-16.1	177,210	-0.01%
2021/12/23	9	140.44	8.2	140.01	139.00	0.8	177,626	0.00%
2021/12/22	30	140.83	20	140.90	140.00	10	178,829	0.01%
2021/12/21	127.2	139.86	117.3	137.48	141.50	9.9	180,705	0.01%	大買/大賣/
2021/12/20	21.1	139.12	12.2	141.13	139.00	8.9	182,485	0.00%
2021/12/17	25	141.64	29	142.00	140.50	-4	184,112	0.00%
2021/12/16	63.2	140.35	39.1	140.77	141.00	24.1	183,615	0.01%
2021/12/15	26.2	136.18	31	135.40	138.00	-4.8	183,159	0.00%
2021/12/14	77.6	136.32	42	135.99	133.00	35.6	183,106	0.02%
2021/12/13	41	140.68	22.1	141.57	140.00	18.9	181,061	0.01%
2021/12/10	78.8	142.36	72.4	140.54	140.00	6.5	182,663	0.00%
2021/12/09	38.4	144.63	127.3	144.99	146.00	-88.9	182,805	-0.05%	大賣/
2021/12/08	65.9	146.08	74.4	145.64	143.50	-8.6	183,955	0.00%
2021/12/07	139.6	143.28	129.6	144.46	144.00	10	183,428	0.01%	大買/大賣/
2021/12/06	62.5	139.75	68.1	139.30	141.00	-5.6	181,188	0.00%
2021/12/03	74.7	134.87	97.6	134.67	133.50	-22.9	180,240	-0.01%
2021/12/02	89.1	131.50	123.8	130.33	133.00	-34.7	181,513	-0.02%	大賣/
2021/12/01	60.1	124.25	55.1	124.60	124.50	5	179,276	0.00%
2021/11/30	21.3	123.75	35.5	123.61	124.50	-14.2	181,460	-0.01%
2021/11/29	57	121.07	41.4	121.88	120.00	15.7	182,714	0.01%
2021/11/26	102.5	121.65	114.3	121.37	118.50	-11.8	184,621	-0.01%	大買/大賣/
2021/11/25	71.3	123.35	134.7	124.21	124.50	-63.4	183,392	-0.03%	大賣/
2021/11/24	20	119.82	15	119.93	120.00	5	181,941	0.00%
2021/11/23	18.2	120.20	21.1	120.07	119.50	-3	182,953	0.00%
2021/11/22	51	120.09	52.3	120.28	119.50	-1.3	184,329	0.00%
2021/11/19	37.5	118.05	42.1	118.06	117.00	-4.6	185,580	0.00%
2021/11/18	39.2	118.22	63	119.46	119.00	-23.8	189,398	-0.01%
2021/11/17	51.3	118.24	17	118.71	117.00	34.3	192,811	0.02%
2021/11/16	49	115.92	89.4	115.89	119.50	-40.4	193,997	-0.02%
2021/11/15	50.1	112.06	50.6	113.01	112.00	-0.5	196,466	0.00%
2021/11/12	60.1	111.73	44.4	112.19	111.50	15.7	199,268	0.01%
2021/11/11	197.3	119.27	236	118.35	109.50	-38.7	198,947	-0.02%	大買/大賣/
2021/11/10	99	122.23	108.2	121.83	120.00	-9.2	197,060	0.00%	大賣/
2021/11/09	303.1	123.77	308.6	122.25	122.00	-5.5	197,592	0.00%	大買/大賣/
2021/11/08	229.5	119.07	121.9	118.05	124.00	107.6	198,679	0.05%	大買/大賣/鉅額交易
2021/11/05	67.3	110.97	76.4	111.72	114.00	-9.1	201,236	0.00%
2021/11/04	141.7	113.42	152.2	112.94	109.50	-10.5	204,910	-0.01%	大買/大賣/
2021/11/03	198.7	111.35	130.7	110.92	112.00	68	206,410	0.03%	大買/大賣/
2021/11/02	53.2	103.93	58.6	104.24	105.00	-5.4	209,357	0.00%
2021/11/01	34	102.15	72	101.95	100.50	-38	210,903	-0.02%
2021/10/29	68.2	97.22	244.6	97.44	99.50	-176.4	213,497	-0.08%	大賣/鉅額交易
2021/10/28	57.4	94.28	67.1	95.16	93.20	-9.7	219,262	0.00%
2021/10/27	74.1	93.61	53.1	93.65	92.80	21	228,121	0.01%
2021/10/26	155	95.40	79.3	95.58	95.10	75.8	239,233	0.03%	大買/
2021/10/25	100.1	91.98	133.6	93.53	95.30	-33.5	246,483	-0.01%	大賣/
2021/10/22	63.9	91.08	84	90.93	89.20	-20.1	254,186	-0.01%
2021/10/21	70.1	92.67	75	92.88	92.20	-4.9	260,530	0.00%
2021/10/20	76	93.30	75.4	93.51	91.40	0.6	265,268	0.00%
2021/10/19	81.1	93.09	79	93.15	91.70	2.1	272,326	0.00%
2021/10/18	185.5	89.52	211.7	89.40	92.40	-26.3	280,299	-0.01%	大買/大賣/
2021/10/15	185	94.61	190.1	94.58	93.90	-5.1	286,315	0.00%	大買/大賣/
2021/10/14	233.1	95.58	225.9	95.10	95.30	7.2	284,975	0.00%	大買/大賣/
2021/10/13	97.2	93.91	116.3	94.12	92.90	-19.1	281,702	-0.01%	大賣/
2021/10/12	139.1	94.65	144.9	93.35	90.50	-5.8	279,732	0.00%	大買/大賣/
2021/10/08	48.7	100.75	38	100.49	100.00	10.7	276,342	0.00%
2021/10/07	170.2	102.60	199.9	103.41	102.50	-29.8	276,157	-0.01%	大買/大賣/
2021/10/06	109.4	101.06	119.3	100.55	97.80	-9.9	273,216	0.00%	大買/大賣/
2021/10/05	100.2	100.71	133.7	101.00	103.00	-33.5	270,476	-0.01%	大賣/
2021/10/04	142.6	108.22	283.8	107.26	102.50	-141.2	266,654	-0.05%	大買/大賣/鉅額交易
2021/10/01	143.8	117.00	98.3	115.81	113.50	45.5	262,828	0.02%	大買/
2021/09/30	29	124.40	25	125.24	126.00	4	258,955	0.00%
2021/09/29	118.6	123.40	39.1	124.08	123.00	79.5	266,397	0.03%	大買/
2021/09/28	202.5	126.04	55	126.31	125.50	147.5	272,286	0.05%	大買/鉅額交易
2021/09/27	168.2	136.20	200.1	134.75	131.50	-31.9	278,548	-0.01%	大買/大賣/
2021/09/24	59.5	133.20	181.9	133.44	134.00	-122.4	277,910	-0.04%	大賣/鉅額交易
2021/09/23	20.2	128.12	37.6	128.23	127.50	-17.4	276,862	-0.01%
2021/09/22	38.2	125.13	22.2	125.14	125.00	16	278,003	0.01%
2021/09/17	36	127.63	53	127.66	128.00	-17	278,093	-0.01%
2021/09/16	12.1	124.33	13	124.77	124.00	-0.9	278,408	0.00%
2021/09/15	68.7	122.30	59	123.23	124.50	9.7	279,439	0.00%
2021/09/14	173.6	128.93	143.6	126.23	123.50	30	279,133	0.01%	大買/大賣/
2021/09/13	189.4	134.13	88.5	134.54	132.00	100.9	278,137	0.04%	大買/
2021/09/10	64.6	130.45	202.2	129.96	133.50	-137.6	277,324	-0.05%	大賣/鉅額交易
2021/09/09	55	126.69	67	126.92	126.50	-12	276,395	0.00%
2021/09/08	121.3	126.75	82.9	126.55	126.00	38.4	282,336	0.01%	大買/
2021/09/07	79	125.64	117.4	126.05	128.00	-38.4	296,157	-0.01%	大賣/
2021/09/06	121.2	122.81	68	121.46	118.00	53.2	300,566	0.02%	大買/
2021/09/03	179.4	126.68	50	125.46	125.50	129.4	306,502	0.04%	大買/鉅額交易
2021/09/02	81.6	128.37	93	128.47	129.50	-11.4	310,347	0.00%
2021/09/01	128.1	130.19	104.2	130.09	128.50	23.9	315,029	0.01%	大買/大賣/
2021/08/31	47.8	138.94	21.6	137.87	136.00	26.2	315,876	0.01%
2021/08/30	31.1	142.42	40	141.43	140.00	-8.9	324,773	0.00%
2021/08/27	56.1	141.09	65.4	142.18	141.00	-9.4	330,529	0.00%
2021/08/26	70.3	142.08	65.1	141.98	142.50	5.2	337,701	0.00%
2021/08/25	62.9	141.44	128.1	142.99	144.00	-65.2	346,126	-0.02%	大賣/
2021/08/24	138	143.06	159.7	142.41	140.00	-21.7	351,799	-0.01%	大買/大賣/
2021/08/23	98.9	142.61	142.8	142.93	144.00	-43.9	356,981	-0.01%	大賣/
2021/08/20	118.4	131.67	568.6	130.53	132.50	-450.2	363,044	-0.12%	大買/大賣/鉅額交易
2021/08/19	125	133.79	97.1	133.28	128.00	27.9	368,882	0.01%	大買/
2021/08/18	98.3	131.36	138.8	131.83	136.00	-40.5	373,418	-0.01%	大賣/
2021/08/17	138.8	130.41	86.6	129.42	126.50	52.2	379,697	0.01%	大買/
2021/08/16	85.3	132.24	86	131.74	130.50	-0.7	389,123	0.00%
2021/08/13	119.4	134.49	70.1	136.66	130.50	49.3	396,226	0.01%	大買/
2021/08/12	158.2	133.80	214	133.24	137.00	-55.8	405,746	-0.01%	大買/大賣/
2021/08/11	219.4	135.98	156	134.59	132.00	63.4	407,695	0.02%	大買/大賣/
2021/08/10	148	143.51	118.8	143.39	139.50	29.2	403,656	0.01%	大買/大賣/
2021/08/09	179.4	144.69	177.5	144.34	142.50	2	405,351	0.00%	大買/大賣/
2021/08/06	279.6	144.87	301.9	144.85	142.00	-22.4	410,188	-0.01%	大買/大賣/
2021/08/05	104	140.75	92.2	139.95	138.50	11.9	410,472	0.00%	大買/
2021/08/04	358	142.98	153.1	142.80	143.50	204.9	413,241	0.05%	大買/大賣/鉅額交易
2021/08/03	500.7	142.87	279.2	141.55	141.00	221.5	422,017	0.05%	大買/大賣/鉅額交易
2021/08/02	337.8	134.23	336.2	132.71	141.50	1.6	419,806	0.00%	大買/大賣/
2021/07/30	481.2	144.25	455.7	142.16	132.00	25.4	414,783	0.01%	大買/大賣/
2021/07/29	428.8	138.48	302	138.12	144.50	126.8	409,169	0.03%	大買/大賣/鉅額交易
2021/07/28	290	125.10	473.1	123.65	131.50	-183.1	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	233.1	130.95	221.6	130.50	126.50	11.4	407,672	0.00%	大買/大賣/
2021/07/26	171.7	147.19	167.2	146.62	140.50	4.6	408,233	0.00%	大買/大賣/
2021/07/23	216.1	149.73	179.1	148.68	154.00	37	407,402	0.01%	大買/大賣/
2021/07/22	228.6	144.84	293.7	145.47	143.50	-65.1	404,660	-0.02%	大買/大賣/
2021/07/21	409	164.68	314.6	161.93	155.00	94.4	404,151	0.02%	大買/大賣/
2021/07/20	38.2	171.45	54	168.78	169.50	-15.8	400,099	0.00%
2021/07/19	35.7	186.75	16.9	185.88	186.00	18.8	408,762	0.00%
2021/07/16	73.7	173.39	26.2	177.61	178.50	47.5	420,744	0.01%
2021/07/15	40.2	158.01	25.1	159.52	163.00	15.1	426,675	0.00%
2021/07/14	66.1	150.05	148.9	149.80	148.50	-82.8	431,418	-0.02%	大賣/
2021/07/13	42.7	168.41	30.6	173.24	165.00	12.1	436,403	0.00%
2021/07/12	55.4	189.66	66.2	185.65	183.00	-10.7	440,608	0.00%
2021/07/09	114.1	191.10	13.5	195.67	187.00	100.6	444,332	0.02%	大買/
2021/07/08	35.7	190.20	60	192.76	207.50	-24.3	453,132	-0.01%
2021/07/07	48.7	204.48	45	207.76	202.00	3.7	458,714	0.00%
2021/07/06	379.2	226.46	358.4	224.48	224.00	20.8	463,239	0.00%	大買/大賣/
2021/07/05	231.8	208.79	239.4	209.12	217.00	-7.5	460,933	0.00%	大買/大賣/
2021/07/02	245.7	210.55	155.1	207.69	206.50	90.7	457,561	0.02%	大買/大賣/
2021/07/01	141.5	206.97	40	206.51	213.00	101.5	454,472	0.02%	大買/鉅額交易
2021/06/30	45.7	191.93	52.4	189.96	197.00	-6.7	460,040	0.00%
2021/06/29	92.6	178.79	62.4	180.21	179.50	30.2	463,620	0.01%
2021/06/28	39.7	172.04	27.9	172.61	176.00	11.8	466,807	0.00%
2021/06/25	47	157.55	61	157.86	160.00	-14	467,678	0.00%
2021/06/24	59.2	145.66	42.2	144.87	152.00	17	469,148	0.00%
2021/06/23	70.4	143.53	77.8	141.10	138.50	-7.4	470,103	0.00%
2021/06/22	47.8	156.51	23.9	156.08	153.50	23.9	472,134	0.01%
2021/06/21	34	148.01	35.9	147.25	152.00	-2	474,523	0.00%
2021/06/18	49	139.47	76.3	139.55	140.00	-27.3	481,844	-0.01%
2021/06/17	234.2	132.71	202.9	132.12	136.50	31.4	486,053	0.01%	大買/大賣/
2021/06/16	658.5	140.10	561.8	139.50	133.50	96.7	482,407	0.02%	大買/大賣/
2021/06/15	255.1	130.70	208.3	132.12	136.00	46.8	469,049	0.01%	大買/大賣/
2021/06/11	210.9	119.72	258.9	120.73	124.00	-48	462,202	-0.01%	大買/大賣/
2021/06/10	182.8	113.02	193.2	113.37	113.50	-10.5	455,798	0.00%	大買/大賣/
2021/06/09	186.8	117.33	180.5	118.01	116.00	6.3	452,231	0.00%	大買/大賣/
2021/06/08	145.3	114.22	141.4	114.13	115.50	4	447,647	0.00%	大買/大賣/
2021/06/07	298.9	112.75	243.7	112.08	110.50	55.2	445,887	0.01%	大買/大賣/
2021/06/04	257	119.03	205.3	118.54	116.50	51.7	437,397	0.01%	大買/大賣/
2021/06/03	128.6	115.66	161.2	116.40	119.00	-32.6	432,526	-0.01%	大買/大賣/
2021/06/02	316.4	112.43	218.9	112.36	110.50	97.5	425,638	0.02%	大買/大賣/
2021/06/01	177	102.73	228.5	103.10	108.00	-51.5	416,036	-0.01%	大買/大賣/
2021/05/31	282.6	101.31	244.5	100.54	98.60	38.1	408,878	0.01%	大買/大賣/
2021/05/28	181.1	92.38	230.8	92.62	96.40	-49.7	400,305	-0.01%	大買/大賣/
2021/05/27	249.5	87.80	237.2	87.96	87.70	12.3	393,426	0.00%	大買/大賣/
2021/05/26	276.2	84.47	305.8	84.30	85.60	-29.6	387,304	-0.01%	大買/大賣/
2021/05/25	422.4	85.26	411.2	84.31	82.40	11.2	379,915	0.00%	大買/大賣/
2021/05/24	604.2	87.80	561.7	87.12	86.40	42.5	373,220	0.01%	大買/大賣/
2021/05/21	245.6	82.49	300.4	82.71	84.70	-54.8	366,431	-0.01%	大買/大賣/
2021/05/20	376.6	78.93	303	78.73	77.00	73.6	363,426	0.02%	大買/大賣/
2021/05/19	145.2	75.04	119	74.75	76.30	26.2	353,990	0.01%	大買/大賣/
2021/05/18	54.3	68.40	88.1	68.06	69.40	-33.8	354,300	-0.01%
2021/05/17	180.7	65.65	195.1	66.14	63.10	-14.4	355,083	0.00%	大買/大賣/
2021/05/14	176.1	73.85	142.2	73.97	70.10	33.9	348,929	0.01%	大買/大賣/
2021/05/13	174.5	78.77	235.5	78.15	77.50	-61.1	341,630	-0.02%	大買/大賣/
2021/05/12	131.3	90.31	99.9	88.97	86.10	31.4	339,909	0.01%	大買/
2021/05/11	265.9	95.25	208.3	95.66	95.60	57.6	338,553	0.02%	大買/大賣/
2021/05/10	98.2	91.17	154.1	91.52	93.50	-55.9	328,422	-0.02%	大賣/
2021/05/07	90.1	82.85	132.1	83.39	85.00	-42	325,581	-0.01%	大賣/
2021/05/06	182.5	82.45	212	82.56	81.10	-29.5	323,968	-0.01%	大買/大賣/
2021/05/05	153.2	79.20	206.3	79.17	79.90	-53.1	320,740	-0.02%	大買/大賣/
2021/05/04	356.8	82.76	322.1	82.41	78.00	34.8	317,797	0.01%	大買/大賣/
2021/05/03	241.4	85.14	250.4	84.76	86.60	-9	313,206	0.00%	大買/大賣/
2021/04/29	166.6	75.79	232	75.87	79.00	-65.4	311,289	-0.02%	大買/大賣/
2021/04/28	182.5	78.74	202.2	78.77	76.80	-19.7	313,044	-0.01%	大買/大賣/
2021/04/27	354.2	79.15	397	78.73	77.50	-42.8	314,226	-0.01%	大買/大賣/
2021/04/26	175	73.85	131.3	75.06	76.80	43.7	312,603	0.01%	大買/大賣/
2021/04/23	208.7	70.99	314.3	70.11	69.90	-105.6	315,745	-0.03%	大買/大賣/鉅額交易
2021/04/22	521.8	78.92	278	79.04	72.90	243.8	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	157.2	73.01	157	73.86	75.90	0.2	308,666	0.00%	大買/大賣/
2021/04/20	127.3	68.22	160	68.37	69.00	-32.7	309,304	-0.01%	大買/大賣/
2021/04/19	273.5	67.41	92.5	68.32	68.00	181	313,097	0.06%	大買/鉅額交易
2021/04/16	89.1	61.61	84.2	60.99	63.30	4.9	312,672	0.00%
2021/04/15	73	59.31	116	59.44	59.00	-43	316,287	-0.01%	大賣/
2021/04/14	235.7	58.08	384.1	57.61	59.90	-148.4	324,475	-0.05%	大買/大賣/鉅額交易
2021/04/13	298	56.82	189	56.30	56.90	109	323,391	0.03%	大買/大賣/鉅額交易
2021/04/12	156	54.31	212.2	54.29	55.00	-56.2	325,158	-0.02%	大買/大賣/
2021/04/09	157	50.32	142.6	50.12	50.00	14.4	327,887	0.00%	大買/大賣/
2021/04/08	107	52.02	47	51.92	52.30	60	328,861	0.02%	大買/
2021/04/07	71	50.34	154.1	50.40	50.50	-83.1	330,502	-0.03%	大賣/
2021/04/06	242.4	47.95	151.1	48.45	49.50	91.3	339,217	0.03%	大買/大賣/
2021/04/01	54	47.44	86	47.46	47.90	-32	334,420	-0.01%
2021/03/31	86	45.76	253.5	45.24	45.50	-167.5	335,169	-0.05%	大賣/鉅額交易
2021/03/30	59	43.88	58	43.95	43.80	1	332,613	0.00%
2021/03/29	108.1	44.16	59	44.04	43.80	49.1	334,642	0.01%	大買/
2021/03/26	50	42.38	48	42.83	43.05	2	338,151	0.00%
2021/03/25	256.3	42.49	125	42.32	41.70	131.3	342,399	0.04%	大買/大賣/鉅額交易
2021/03/24	169.2	43.29	136.4	42.82	43.70	32.9	344,151	0.01%	大買/大賣/
2021/03/23	311.9	44.79	263	44.78	42.75	48.9	341,620	0.01%	大買/大賣/
2021/03/22	78	45.22	152.1	45.14	45.85	-74.1	335,637	-0.02%	大賣/
2021/03/19	99.3	41.96	116	42.06	41.70	-16.7	335,053	0.00%	大賣/
2021/03/18	26.3	41.21	53.4	40.86	41.65	-27.1	336,025	-0.01%
2021/03/17	44.3	39.89	53	40.05	40.10	-8.7	338,081	0.00%
2021/03/16	69	39.82	55	39.66	39.60	14	340,095	0.00%
2021/03/15	54	39.72	129.9	39.75	40.00	-75.9	343,638	-0.02%	大賣/
2021/03/12	37	39.20	103.6	38.99	38.80	-66.6	346,068	-0.02%	大賣/
2021/03/11	39	38.75	57.4	38.93	38.15	-18.4	345,247	-0.01%
2021/03/10	48	38.42	15	38.45	38.05	33	343,580	0.01%
2021/03/09	59	38.14	49.4	37.33	38.40	9.7	342,793	0.00%
2021/03/08	26	37.80	38	37.98	37.35	-12	342,626	0.00%
2021/03/05	20	37.59	17.6	37.62	37.30	2.4	343,254	0.00%
2021/03/04	47.4	37.47	27	37.52	37.30	20.4	344,270	0.01%
2021/03/03	134	36.99	149.3	37.24	38.05	-15.3	345,435	0.00%	大買/大賣/
2021/03/02	85.1	38.33	136	38.45	36.50	-50.9	347,418	-0.01%	大賣/
2021/02/26	91.4	37.72	102	37.74	37.95	-10.6	346,878	0.00%	大賣/
2021/02/25	109	37.78	79.3	37.48	37.65	29.7	346,065	0.01%	大買/
2021/02/24	93.7	37.92	73.2	37.55	36.75	20.5	346,653	0.01%
2021/02/23	109.6	38.99	96.2	39.34	38.35	13.3	345,278	0.00%	大買/
2021/02/22	58	39.29	105.8	39.25	39.40	-47.8	343,575	-0.01%	大賣/
2021/02/19	40.1	37.23	32	37.33	36.85	8.1	341,444	0.00%
2021/02/18	224.3	37.90	247	37.91	37.45	-22.7	340,564	-0.01%	大買/大賣/
2021/02/17	66.1	35.70	99.6	35.53	36.70	-33.5	334,836	-0.01%
2021/02/05	35	33.90	35	33.83	33.70	0	333,779	0.00%
2021/02/04	73	33.76	92	33.81	33.95	-19	333,977	-0.01%
2021/02/03	162.4	34.31	164.1	34.53	33.55	-1.7	335,365	0.00%	大買/大賣/
2021/02/02	128	32.60	150	32.51	34.10	-22	334,637	-0.01%	大買/大賣/
2021/02/01	108.1	30.96	92	31.19	31.20	16.1	332,819	0.00%	大買/
2021/01/29	102	32.30	45	32.27	31.20	57	331,287	0.02%	大買/
2021/01/28	69.5	32.81	65	32.51	33.20	4.5	329,188	0.00%
2021/01/27	62	33.38	39	33.16	32.45	23	326,737	0.01%
2021/01/26	81	34.08	79	34.29	33.65	2	324,290	0.00%
2021/01/25	202	35.77	134.1	36.05	35.35	67.9	321,731	0.02%	大買/大賣/
2021/01/22	279.2	33.81	329	33.59	35.00	-49.8	317,020	-0.02%	大買/大賣/
2021/01/21	206.1	32.34	289	32.08	32.10	-82.9	311,919	-0.03%	大買/大賣/
2021/01/20	113	31.31	128	31.45	30.45	-15	307,578	0.00%	大買/大賣/
2021/01/19	199	33.87	157	34.01	32.00	42	301,961	0.01%	大買/大賣/
2021/01/18	107	33.32	129.9	33.01	34.00	-22.9	298,582	-0.01%	大買/大賣/
2021/01/15	265.1	35.34	347.5	35.45	34.25	-82.5	291,543	-0.03%	大買/大賣/
2021/01/14	276.1	38.56	149	38.50	38.05	127.1	282,872	0.04%	大買/大賣/鉅額交易
2021/01/13	205.8	37.91	122	38.12	37.45	83.8	277,868	0.03%	大買/大賣/
2021/01/12	235	39.89	201	40.43	38.55	34	271,214	0.01%	大買/大賣/
2021/01/11	187.3	42.03	136	42.00	42.65	51.3	263,335	0.02%	大買/大賣/
2021/01/08	325.4	39.28	338	39.57	40.30	-12.6	258,827	0.00%	大買/大賣/
2021/01/07	382.6	39.93	504.6	39.69	38.45	-122	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	523.1	44.41	341	44.24	42.55	182.1	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	195.5	44.52	166	44.65	45.50	29.5	232,855	0.01%	大買/大賣/
2021/01/04	311	43.20	293	43.33	44.75	18	225,311	0.01%	大買/大賣/
2020/12/31	116	39.33	143	39.44	40.70	-27	217,707	-0.01%	大買/大賣/
2020/12/30	270	37.81	245.3	37.70	38.20	24.7	211,301	0.01%	大買/大賣/
2020/12/29	297.3	38.45	342	37.52	38.35	-44.7	206,347	-0.02%	大買/大賣/
2020/12/28	73.2	36.17	94	35.48	36.75	-20.8	193,655	-0.01%
2020/12/25	149	33.12	202.2	33.12	33.45	-53.2	191,484	-0.03%	大買/大賣/
2020/12/24	128	31.37	185	31.23	31.00	-57	186,562	-0.03%	大買/大賣/
2020/12/23	195	30.10	157.3	30.02	30.70	37.7	184,624	0.02%	大買/大賣/
2020/12/22	435	31.85	388	31.90	30.20	47	182,936	0.03%	大買/大賣/
2020/12/21	254	31.88	288.1	32.05	32.55	-34.1	178,077	-0.02%	大買/大賣/
2020/12/18	271.1	30.84	296.1	30.64	30.60	-25.1	174,642	-0.01%	大買/大賣/
2020/12/17	66	29.64	52.3	29.47	29.50	13.7	169,195	0.01%
2020/12/16	136	29.29	144	29.47	29.65	-8	168,328	0.00%	大買/大賣/
2020/12/15	271.1	29.66	329	29.26	28.65	-57.9	165,748	-0.03%	大買/大賣/
2020/12/14	137.2	28.78	160	28.68	29.45	-22.9	161,575	-0.01%	大買/大賣/
2020/12/11	166	27.61	61	27.65	27.15	105	159,719	0.07%	大買/鉅額交易
2020/12/10	161	28.91	162	28.69	28.90	-1	156,348	0.00%	大買/大賣/
2020/12/09	318.4	28.05	238	28.14	28.50	80.4	157,119	0.05%	大買/大賣/
2020/12/08	200	26.02	161	26.10	26.65	39	154,716	0.03%	大買/大賣/
2020/12/07	100	24.49	114	24.45	24.25	-14	149,613	-0.01%	大賣/
2020/12/04	17	24.43	29	24.62	24.20	-12	148,675	-0.01%
2020/12/03	49.5	24.77	101	24.79	24.75	-51.5	148,725	-0.03%	大賣/
2020/12/02	33	24.91	48	24.69	24.65	-15	150,359	-0.01%
2020/12/01	73	24.27	61	24.20	24.30	12	149,880	0.01%
2020/11/30	92	25.04	62	25.05	24.70	30	148,944	0.02%
2020/11/27	89	24.84	131	24.80	25.10	-42	147,374	-0.03%	大賣/
2020/11/26	121	24.38	80	24.38	24.65	41	146,402	0.03%	大買/
2020/11/25	115	23.96	106	23.73	23.85	9	145,358	0.01%	大買/大賣/
2020/11/24	87	23.55	88	23.63	23.15	-1	142,622	0.00%
2020/11/23	59.5	23.14	83	23.19	23.45	-23.5	141,379	-0.02%
2020/11/20	204.2	22.27	129	22.33	22.55	75.2	141,017	0.05%	大買/大賣/
2020/11/19	123	22.12	94	22.13	21.95	29	142,743	0.02%	大買/
2020/11/18	233.3	22.07	113	22.18	22.50	120.3	140,647	0.09%	大買/大賣/鉅額交易
2020/11/17	34	20.59	128	20.82	21.10	-94	137,819	-0.07%	大賣/
2020/11/16	24	20.43	11	20.36	20.50	13	138,620	0.01%
2020/11/13	120	20.06	16	20.20	20.10	104	139,438	0.07%	大買/鉅額交易
2020/11/12	64	19.41	83	19.51	19.50	-19	138,375	-0.01%
2020/11/11	33	19.78	51	19.78	20.20	-18	138,779	-0.01%
2020/11/10	83	21.28	67.1	20.65	19.95	15.9	137,101	0.01%
2020/11/09	93	21.48	86	21.43	21.70	7	131,851	0.01%
2020/11/06	32.4	20.19	23	20.24	20.35	9.4	128,364	0.01%
2020/11/05	48	20.01	71	19.84	19.80	-23	127,834	-0.02%
2020/11/04	7.1	19.75	11	19.68	19.80	-3.9	126,762	0.00%
2020/11/03	13	19.25	4	19.21	19.25	9	125,533	0.01%
2020/11/02	16	19.24	36	19.44	19.20	-20	124,190	-0.02%
2020/10/30	23	18.96	29	19.10	18.90	-6	121,735	0.00%
2020/10/29	28	18.56	8	18.60	18.95	20	119,885	0.02%
2020/10/28	53	19.17	41	19.03	18.80	12	117,910	0.01%
2020/10/27	21	19.60	10	19.63	19.65	11	115,403	0.01%
2020/10/26	68	19.68	86	19.65	19.80	-18	113,934	-0.02%
2020/10/23	9	18.41	50	18.55	18.60	-41	109,416	-0.04%
2020/10/22	2	17.80	52	17.78	17.90	-50	106,951	-0.05%
2020/10/21	11	17.95	20	17.98	17.85	-9	106,336	-0.01%
2020/10/20	12	17.78	21	17.76	17.95	-9	105,733	-0.01%
2020/10/19	39	17.90	36	17.95	17.85	3	104,644	0.00%
2020/10/16	10.3	17.76	16	17.84	17.65	-5.7	103,316	-0.01%
2020/10/15	27	17.33	59	17.30	17.50	-32	101,167	-0.03%
2020/10/14	35	16.92	10	16.99	17.15	25	99,905	0.03%
2020/10/13	265	16.95	231	17.00	17.00	34	98,781	0.03%	大買/大賣/
2020/10/12	6	16.53	15	16.20	16.30	-9	96,201	-0.01%
2020/10/08	15	16.54	105	16.61	16.65	-90	95,101	-0.09%	大賣/
2020/10/07	7	16.59	45	16.63	16.65	-38	94,341	-0.04%
2020/10/06	34	16.30	12	16.35	16.45	22	93,537	0.02%
2020/10/05	28	16.28	54	16.25	16.45	-26	92,554	-0.03%
2020/09/30	59	15.82	30	15.66	15.85	29	90,775	0.03%
2020/09/29	2	15.98	94	15.73	15.45	-92	89,783	-0.10%
2020/09/28	22	15.45	12	15.32	15.55	10	88,723	0.01%
2020/09/25	181	15.43	496	15.40	15.40	-315	88,039	-0.36%	大買/大賣/鉅額交易
2020/09/24	413	15.07	13	14.98	14.80	400	85,793	0.47%	大買/鉅額交易
2020/09/23	35	15.13	15	15.09	15.20	20	83,579	0.02%
2020/09/22	16	15.86	14	15.76	15.80	2	79,654	0.00%
2020/09/21	21	15.83	15	15.91	15.80	6	78,597	0.01%
2020/09/18	19	16.07	3	16.05	16.05	16	77,335	0.02%
2020/09/17	49	16.09	323	16.19	16.10	-274	76,254	-0.36%	大賣/鉅額交易
2020/09/16	347	15.87	9	15.98	16.10	338	74,588	0.45%	大買/鉅額交易
2020/09/15	51	16.76	55	16.72	16.90	-4	71,108	-0.01%
2020/09/14	120.5	17.00	40	17.21	16.50	80.5	69,318	0.12%	大買/
2020/09/11	49	18.77	30	18.75	17.70	19	64,199	0.03%
2020/09/10	11	19.13	15	19.07	19.05	-4	60,379	-0.01%
2020/09/09	5	18.80	9	18.83	19.00	-4	59,235	-0.01%
2020/09/08	36	18.73	54	18.67	18.70	-18	57,847	-0.03%
2020/09/07	53	19.28	30	19.10	18.80	23	55,986	0.04%
2020/09/04	21	18.19	120	18.20	18.80	-99	52,869	-0.19%	大賣/
2020/09/03	17	17.83	9	17.90	18.20	8	51,321	0.02%
2020/09/02	4	17.45	9	17.30	17.60	-5	49,450	-0.01%
2020/09/01	9.5	17.22	40	17.34	17.20	-30.5	48,390	-0.06%
2020/08/31	79	17.41	219	17.44	17.40	-140	46,838	-0.30%	大賣/鉅額交易
2020/08/28	29	16.50	10	16.39	16.35	19	43,576	0.04%
2020/08/27	1	16.45	6	16.27	16.25	-5	42,409	-0.01%
2020/08/26	14	16.37	45.6	16.40	16.45	-31.6	41,223	-0.08%
2020/08/25	35	16.01	79	16.06	16.30	-44	39,046	-0.11%
2020/08/24	0	0.00	29	15.20	15.20	-29	34,943	-0.08%
2020/08/21	42	15.21	27	15.29	15.20	15	34,183	0.04%
2020/08/20	186	15.02	162	15.41	15.00	24	32,488	0.07%	大買/大賣/
2020/08/19	19	15.49	19	15.49	15.40	0	29,075	0.00%
2020/08/18	69	15.15	43	15.03	15.20	26	26,709	0.10%
2020/08/17	32	14.36	159	14.84	14.90	-127	23,874	-0.53%	大賣/鉅額交易
2020/08/14	14	13.05	3	13.00	13.55	11	21,723	0.05%
2020/08/13	0	0.00	7	12.43	12.35	-7	19,151	-0.04%
2020/08/12	10	12.05	4	12.10	12.20	6	18,795	0.03%
2020/08/11	60	12.63	58	12.59	12.45	2	18,327	0.01%
2020/08/10	0	0.00	2	12.35	12.50	-2	16,859	-0.01%
2020/08/07	2	11.40	1	11.30	11.40	1	15,756	0.01%
2020/08/05	0	0.00	1	11.05	11.05	-1	15,222	-0.01%
2020/08/04	1	11.10	0	0.00	11.10	1	15,317	0.01%
2020/07/31	0	0.00	4	11.15	11.00	-4	15,225	-0.03%
2020/07/30	0	0.00	86	11.05	11.05	-86	15,056	-0.57%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/16	0	0.00	25	10.99	11.05	-25	16,385	-0.15%
2020/07/10	15	10.85	0	0.00	10.75	15	16,836	0.09%
2020/07/08	10	11.10	0	0.00	11.15	10	16,764	0.06%
2020/07/03	0	0.00	3	11.05	11.15	-3	16,619	-0.02%
2020/07/02	1	10.85	0	0.00	10.80	1	16,356	0.01%
2020/06/29	2	10.83	0	0.00	10.75	2	16,612	0.01%
2020/06/22	1	10.75	0	0.00	10.75	1	16,764	0.01%
2020/06/16	0	0.00	2	11.08	11.25	-2	16,725	-0.01%
2020/06/12	1	10.80	3	10.75	10.85	-2	17,087	-0.01%
2020/06/11	25	11.05	0	0.00	10.95	25	17,309	0.14%
2020/06/10	43	11.30	0	0.00	11.25	43	17,420	0.25%
2020/06/09	63	11.32	0	0.00	11.30	63	17,670	0.36%
2020/06/08	3	11.45	0	0.00	11.35	3	17,874	0.02%
2020/06/05	0	0.00	13	11.42	11.40	-13	17,760	-0.07%
2020/06/03	5	11.30	0	0.00	11.30	5	17,902	0.03%
2020/06/02	0	0.00	1	11.25	11.25	-1	17,855	-0.01%
2020/06/01	4	11.25	0	0.00	11.20	4	18,068	0.02%
2020/05/29	10	10.95	0	0.00	10.90	10	17,956	0.06%
2020/05/28	0	0.00	10	11.10	10.90	-10	17,750	-0.06%
2020/05/27	10	10.85	0	0.00	10.85	10	17,467	0.06%
2020/05/22	0	0.00	1	10.75	10.75	-1	17,500	-0.01%
2020/05/21	0	0.00	7	11.09	11.00	-7	17,444	-0.04%
2020/05/20	1	10.70	0	0.00	10.75	1	16,708	0.01%
2020/05/19	0	0.00	2	10.90	10.70	-2	16,592	-0.01%
2020/05/15	10	10.40	0	0.00	10.45	10	16,581	0.06%
2020/05/13	1	10.50	0	0.00	10.60	1	16,592	0.01%
2020/05/12	2	10.60	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/08	5	10.60	1	10.55	10.55	4	16,543	0.02%
2020/05/05	1	10.60	0	0.00	10.65	1	16,636	0.01%
2020/05/04	11	10.70	11	10.78	10.75	0	16,637	0.00%
2020/04/30	37	11.05	1	11.05	11.10	36	16,615	0.22%
2020/04/29	30	10.73	8	10.74	10.70	22	16,169	0.14%
2020/04/28	0	0.00	2	10.55	10.55	-2	15,964	-0.01%
2020/04/27	20	10.18	0	0.00	10.20	20	16,250	0.12%
2020/04/23	10	10.05	2	9.99	10.05	8	16,292	0.05%
2020/04/21	4	9.89	0	0.00	9.88	4	16,366	0.02%
2020/04/17	45	10.30	20	10.35	10.25	25	16,085	0.16%
2020/04/16	2	10.15	0	0.00	10.30	2	16,326	0.01%
2020/04/15	6	10.48	0	0.00	10.35	6	16,298	0.04%
2020/04/14	1	10.25	6	10.20	10.15	-5	15,993	-0.03%
2020/04/13	2	10.10	0	0.00	10.05	2	15,991	0.01%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	1	10.00	4	10.19	10.25	-3	16,548	-0.02%
2020/04/08	20	9.66	0	0.00	9.66	20	16,231	0.12%
2020/04/01	2	9.13	0	0.00	9.10	2	15,850	0.01%
2020/03/31	1	9.22	0	0.00	9.25	1	15,718	0.01%
2020/03/26	0	0.00	5	9.79	9.67	-5	15,138	-0.03%
2020/03/25	10	9.81	2	9.80	9.68	8	15,140	0.05%
2020/03/24	2	9.39	0	0.00	9.44	2	14,981	0.01%
2020/03/20	2	9.57	0	0.00	9.60	2	14,994	0.01%
2020/03/18	5	9.48	2	9.79	9.50	3	14,626	0.02%
2020/03/17	0	0.00	2	9.41	9.42	-2	14,397	-0.01%
2020/03/16	5	9.99	0	0.00	9.86	5	14,019	0.04%
2020/03/12	2	11.15	0	0.00	11.10	2	13,317	0.02%
2020/03/10	0	0.00	0.1	11.65	11.70	-0.1	13,299	0.00%
2020/02/27	1	11.50	1	11.60	11.55	0	12,396	0.00%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/20	15	11.88	5	11.85	11.85	10	12,626	0.08%
2020/02/10	0	0.00	1	11.55	11.50	-1	12,262	-0.01%
2020/02/03	0	0.00	9	11.45	11.45	-9	13,083	-0.07%
2020/01/31	2	11.70	0	0.00	11.75	2	13,329	0.02%
2020/01/17	2	13.05	1	13.10	13.00	1	13,144	0.01%
2020/01/15	1	13.15	0	0.00	13.15	1	13,205	0.01%
2020/01/13	0	0.00	2	13.15	13.15	-2	13,088	-0.02%
2020/01/09	0	0.00	15	12.90	12.85	-15	12,620	-0.12%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	0	0.00	10	13.10	13.00	-10	12,401	-0.08%
2020/01/03	0	0.00	1	12.95	13.00	-1	12,096	-0.01%
2020/01/02	1	12.70	0	0.00	12.70	1	11,649	0.01%
2019/12/31	5	12.45	0	0.00	12.40	5	11,463	0.04%
2019/12/24	9	12.52	0	0.00	12.50	9	11,905	0.08%
2019/12/23	0	0.00	1	12.55	12.55	-1	11,986	-0.01%
2019/12/20	7	12.49	0	0.00	12.40	7	11,969	0.06%
2019/12/19	6.9	12.55	0	0.00	12.50	6.9	12,072	0.06%
2019/12/18	1	12.50	0	0.00	12.65	1	11,984	0.01%
2019/12/16	0	0.00	2.1	12.40	12.45	-2.1	11,701	-0.02%
2019/12/12	0	0.00	5	12.20	12.25	-5	11,533	-0.04%
2019/12/10	0	0.00	2	12.25	12.25	-2	11,682	-0.02%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	5	12.35	5	12.40	12.35	0	11,600	0.00%
2019/11/29	2	12.50	0	0.00	12.40	2	11,292	0.02%
2019/11/27	5	12.50	2	12.65	12.55	3	11,136	0.03%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/20	1	12.85	10	12.83	12.85	-9	10,885	-0.08%
2019/11/14	3	12.35	0	0.00	12.35	3	10,800	0.03%
2019/11/08	0	0.00	1	12.75	12.75	-1	11,311	-0.01%
2019/11/07	3	12.65	0	0.00	12.65	3	11,364	0.03%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/05	3	12.48	2	12.70	12.65	1	11,154	0.01%
2019/10/25	2	13.33	0	0.00	13.20	2	11,122	0.02%
2019/10/21	5	13.20	0	0.00	13.25	5	11,346	0.04%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/03	0	0.00	6	12.75	12.70	-6	12,315	-0.05%
2019/09/25	0	0.00	1	13.10	13.15	-1	12,805	-0.01%
2019/09/23	0.1	13.10	0	0.00	13.15	0.1	13,010	0.00%
2019/09/19	1	13.05	0	0.00	13.10	1	13,148	0.01%
2019/09/06	0	0.00	5	13.07	13.15	-5	13,126	-0.04%
2019/09/03	0	0.00	2	12.95	12.85	-2	12,870	-0.02%
2019/09/02	0	0.00	2	12.90	12.85	-2	12,927	-0.02%
2019/08/29	2	12.70	21	12.70	12.65	-19	12,874	-0.15%
2019/08/28	2	12.70	0	0.00	12.75	2	12,884	0.02%
2019/08/26	5	12.61	14	12.61	12.55	-9	12,879	-0.07%
2019/08/20	0	0.00	2	12.53	12.50	-2	12,885	-0.02%
2019/08/16	0	0.00	1	12.45	12.65	-1	12,780	-0.01%
2019/08/14	100	13.03	0	0.00	12.90	100	12,447	0.80%
2019/08/06	5	13.20	0	0.00	13.25	5	12,195	0.04%
2019/08/05	0	0.00	1	13.45	13.40	-1	11,987	-0.01%
2019/08/02	101	13.40	0.3	13.40	13.40	100.7	12,013	0.84%	大買/
2019/07/31	55	14.20	0	0.00	14.40	55	11,636	0.47%
2019/07/30	20	14.55	5	14.25	14.25	15	11,591	0.13%
2019/07/29	5	14.15	0	0.00	14.20	5	11,589	0.04%
2019/07/26	8	14.02	1.3	13.95	14.00	6.7	11,462	0.06%
2019/07/25	0	0.00	4	14.01	14.10	-4	11,566	-0.03%
2019/07/24	1	13.75	0	0.00	13.75	1	11,420	0.01%
2019/07/23	2	14.15	1	14.00	14.00	1	11,295	0.01%
2019/07/22	0	0.00	4	14.10	14.15	-4	11,146	-0.04%
2019/07/19	5	13.65	0	0.00	13.65	5	10,570	0.05%
2019/07/18	0	0.00	2	13.45	13.50	-2	10,554	-0.02%
2019/07/16	0	0.00	2	13.40	13.45	-2	11,011	-0.02%
2019/07/15	4	13.08	0	0.00	13.35	4	11,357	0.04%
2019/07/12	0	0.00	3	13.25	13.25	-3	11,481	-0.03%
2019/07/10	0	0.00	5	13.55	13.45	-5	11,847	-0.04%
2019/07/09	2	13.25	18	13.35	13.40	-16	12,327	-0.13%
2019/07/08	2	13.48	0	0.00	13.30	2	12,318	0.02%
2019/07/04	0	0.00	10	13.49	13.50	-10	11,989	-0.08%
2019/07/02	1	13.30	10	13.26	13.30	-9	11,767	-0.08%
2019/07/01	0	0.00	40	12.95	13.10	-40	11,539	-0.35%
2019/06/28	7	12.55	0	0.00	12.45	7	11,211	0.06%
2019/06/27	1	12.60	1	12.65	12.65	0	11,223	0.00%
2019/06/26	4	12.63	0	0.00	12.60	4	11,197	0.04%
2019/06/25	2	12.45	0	0.00	12.50	2	11,164	0.02%
2019/06/24	7	12.54	0	0.00	12.50	7	11,265	0.06%
2019/06/21	0	0.00	1	12.45	12.45	-1	11,358	-0.01%
2019/06/17	0	0.00	5	12.05	11.95	-5	11,266	-0.04%
2019/05/24	1	12.10	0	0.00	12.10	1	11,993	0.01%
2019/05/23	1	12.10	0	0.00	11.95	1	12,022	0.01%
2019/05/22	5	12.15	0	0.00	12.10	5	12,203	0.04%
2019/05/21	0	0.00	1	12.30	12.25	-1	12,274	-0.01%
2019/05/20	5	12.05	0	0.00	12.05	5	12,246	0.04%
2019/05/17	7	12.12	0	0.00	12.05	7	12,242	0.06%
2019/05/15	2	12.35	2	12.50	12.40	0	12,304	0.00%
2019/05/09	11	12.84	0	0.00	12.60	11	12,018	0.09%
2019/05/08	2	12.90	0	0.00	12.95	2	11,830	0.02%
2019/05/02	5	13.60	0	0.00	13.75	5	10,789	0.05%
2019/04/23	0	0.00	3	13.27	13.45	-3	10,026	-0.03%
2019/04/17	0	12.60	0	0.00	12.70	0	8,847	0.00%
2019/04/16	3	12.70	0	0.00	12.65	3	8,641	0.03%
2019/04/10	1.6	12.00	1	12.00	12.05	0.6	7,931	0.01%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/06	2	12.25	0	0.00	12.25	2	11,288	0.02%
2019/02/27	1	12.50	0	0.00	12.45	1	11,874	0.01%
2019/02/21	2	12.23	0	0.00	12.25	2	11,478	0.02%
2019/02/19	0	0.00	0.1	11.90	11.90	-0.1	11,208	0.00%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/25	0	0.00	10	12.10	12.05	-10	11,464	-0.09%
2019/01/18	1	12.00	0	0.00	12.05	1	11,933	0.01%
2018/12/26	3	11.95	0	0.00	11.80	3	12,780	0.02%
2018/12/20	0	0.00	4	12.50	12.30	-4	12,629	-0.03%
2018/12/19	100	12.50	112	12.42	12.55	-12	12,524	-0.10%	大賣/
2018/12/18	5	12.58	0	0.00	12.50	5	12,435	0.04%
2018/12/17	2	12.90	0	0.00	12.85	2	12,300	0.02%
2018/12/13	2	12.53	0	0.00	12.50	2	12,011	0.02%
2018/12/11	2	12.00	0	0.00	12.05	2	11,561	0.02%
2018/12/07	0	0.00	1	11.95	12.00	-1	11,284	-0.01%
2018/12/06	10	11.85	0	0.00	11.90	10	11,273	0.09%
2018/12/04	0	0.00	7	12.19	12.25	-7	10,963	-0.06%
2018/12/03	5	12.00	10	12.00	11.95	-5	10,609	-0.05%
2018/11/30	31	11.84	1	11.65	11.65	30	10,062	0.30%
2018/11/28	2	11.95	0	0.00	12.15	2	8,833	0.02%
2018/11/26	0	0.00	6	11.55	11.65	-6	8,199	-0.07%
2018/11/23	12	11.55	0	0.00	11.45	12	8,107	0.15%
2018/11/21	2	11.65	10	11.65	11.70	-8	8,322	-0.10%
2018/11/20	0	0.00	17	11.60	11.65	-17	8,193	-0.21%
2018/11/15	0	0.00	0.5	11.70	11.70	-0.5	8,162	-0.01%
2018/11/14	1	11.45	0	0.00	11.70	1	8,118	0.01%
2018/11/06	1	11.30	0	0.00	11.30	1	8,073	0.01%
2018/10/19	2	12.00	2	12.05	12.35	0	7,969	0.00%
2018/10/17	10	11.90	0	0.00	11.70	10	7,784	0.13%
2018/10/15	10	11.70	0	0.00	11.75	10	7,789	0.13%
2018/10/05	0	0.00	0.3	12.55	12.45	-0.3	7,348	0.00%
2018/10/01	0	0.00	13	13.04	13.05	-13	7,518	-0.17%
2018/09/28	10	12.85	0	0.00	12.80	10	7,596	0.13%
2018/09/26	0	0.00	4	12.85	12.90	-4	7,462	-0.05%
2018/09/25	5	12.90	5	12.75	12.90	0	7,581	0.00%
2018/09/21	2	12.70	0	0.00	12.75	2	7,746	0.03%
2018/09/20	5	12.60	0	0.00	12.60	5	7,933	0.06%
2018/09/19	0	0.00	20	12.60	12.70	-20	8,140	-0.25%
2018/09/14	25	12.31	0	0.00	12.40	25	8,688	0.29%
2018/09/10	2	12.25	0	0.00	12.10	2	9,068	0.02%
2018/09/06	2	12.70	0	0.00	12.60	2	8,936	0.02%
2018/08/30	2	12.90	1	12.95	12.85	1	9,112	0.01%
2018/08/29	1	13.05	10	13.10	13.00	-9	9,103	-0.10%
2018/08/27	1	13.45	0	0.00	13.40	1	8,847	0.01%
2018/08/10	10	13.85	0	0.00	13.90	10	10,133	0.10%
2018/08/06	3	14.40	0	0.00	14.40	3	10,217	0.03%
2018/08/02	0	0.00	0.1	13.85	13.85	-0.1	10,189	0.00%
2018/08/01	1	14.20	1	14.20	14.15	0	10,196	0.00%
2018/07/24	10	13.45	0	0.00	13.55	10	10,704	0.09%
2018/07/23	0	0.00	4	13.25	13.30	-4	10,814	-0.04%
2018/07/20	0	0.00	5	13.45	13.40	-5	11,007	-0.05%
2018/07/19	5	13.40	0	0.00	13.45	5	11,111	0.04%
2018/07/17	0	0.00	9	13.05	13.20	-9	11,352	-0.08%
2018/06/28	1	13.00	1	12.80	12.95	0	11,482	0.00%
2018/06/21	1	14.35	0	0.00	14.25	1	11,323	0.01%
2018/06/12	3	14.68	0	0.00	14.75	3	12,633	0.02%
2018/06/04	1	14.95	0	0.00	14.95	1	13,119	0.01%
2018/05/29	1	15.15	0	0.00	15.05	1	13,537	0.01%
2018/05/25	3	15.10	0	0.00	15.10	3	13,828	0.02%
2018/05/24	1	15.35	1	15.25	15.25	0	13,928	0.00%
2018/05/23	1	15.25	0	0.00	15.25	1	13,882	0.01%
2018/05/22	1	15.60	0	0.00	15.40	1	13,950	0.01%
2018/05/17	0	0.00	10	14.75	14.70	-10	13,812	-0.07%
2018/05/16	1	14.75	0	0.00	14.80	1	14,026	0.01%
2018/05/14	3	14.55	8	14.65	14.65	-5	15,200	-0.03%
2018/05/11	0	0.00	7	14.91	14.95	-7	15,437	-0.05%
2018/04/30	8	15.00	8	15.10	15.10	0	16,509	0.00%
2018/04/26	1	14.30	3	14.25	14.20	-2	17,170	-0.01%
2018/04/19	5	15.00	0	0.00	14.95	5	18,319	0.03%
2018/04/16	1	15.00	1	14.90	14.90	0	19,295	0.00%
2018/04/13	0	0.00	5	15.05	15.05	-5	19,558	-0.03%
2018/04/12	0	0.00	4	15.05	15.00	-4	20,260	-0.02%
2018/04/09	0	0.00	2	15.20	15.15	-2	26,348	-0.01%
2018/04/02	0	0.00	1	15.20	15.20	-1	28,675	0.00%
2018/03/31	0	0.00	17	15.15	15.15	-17	28,786	-0.06%
2018/03/29	1	15.10	2	15.05	15.05	-1	29,102	0.00%
2018/03/23	1	15.45	0	0.00	15.40	1	29,609	0.00%
2018/03/21	6	15.86	0	0.00	15.90	6	29,610	0.02%
2018/03/20	1	16.05	3	16.15	16.15	-2	29,294	-0.01%
2018/03/19	3	16.05	0	0.00	16.20	3	29,292	0.01%
2018/03/12	4	15.83	0	0.00	15.85	4	31,022	0.01%
2018/03/09	2	15.50	0	0.00	15.45	2	31,322	0.01%
2018/03/08	2	15.15	0	0.00	15.10	2	31,526	0.01%
2018/03/07	0	0.00	1	15.10	15.05	-1	32,137	0.00%
2018/03/06	1	15.30	0	0.00	15.05	1	32,372	0.00%
2018/03/02	0	0.00	1	15.55	15.55	-1	32,368	0.00%
2018/03/01	2	15.85	2	15.80	15.90	0	32,670	0.00%
2018/02/27	1	15.55	0	0.00	15.45	1	32,580	0.00%
2018/02/26	0	0.00	1	15.60	15.45	-1	32,608	0.00%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	2	15.65	0	0.00	15.60	2	32,912	0.01%
2018/02/21	0	0.00	4	15.65	15.50	-4	32,819	-0.01%
2018/02/12	3	15.18	0	0.00	15.10	3	32,807	0.01%
2018/02/08	1	15.30	0	0.00	15.25	1	32,727	0.00%
2018/02/07	10	15.85	1	15.80	15.50	9	32,820	0.03%
2018/02/06	22	15.52	2	16.00	15.30	20	33,097	0.06%
2018/02/05	11	16.39	0	0.00	16.45	11	32,631	0.03%
2018/02/02	1	17.00	0	0.00	16.80	1	32,616	0.00%
2018/01/30	2	17.30	0	0.00	17.20	2	33,901	0.01%
2018/01/25	0	0.00	2	17.35	17.40	-2	34,056	-0.01%
2018/01/24	5	17.53	4	17.56	17.60	1	34,671	0.00%
2018/01/23	4	17.25	1	17.15	17.15	3	34,505	0.01%
2018/01/22	1	17.50	0	0.00	17.50	1	34,772	0.00%
2018/01/18	0	0.00	2	18.10	18.10	-2	34,640	-0.01%
2018/01/17	1	18.05	4	18.08	18.05	-3	34,805	-0.01%
2018/01/16	3	17.85	6	17.78	17.80	-3	35,518	-0.01%
2018/01/15	0	0.00	1	18.15	18.05	-1	35,990	0.00%
2018/01/12	1	17.90	3	17.90	18.00	-2	36,139	-0.01%
2018/01/11	7	18.11	4	18.13	17.85	3	35,930	0.01%
2018/01/10	9	17.95	0	0.00	17.75	9	35,893	0.03%
2018/01/09	0	0.00	4	18.25	18.20	-4	35,609	-0.01%
2018/01/08	1	18.45	28	18.47	18.40	-27	35,487	-0.08%
2018/01/05	24	18.63	37	18.67	18.70	-13	35,212	-0.04%
2018/01/04	8	17.94	5	18.04	18.15	3	32,858	0.01%
2018/01/03	33	17.97	7	17.82	17.70	26	31,810	0.08%
2018/01/02	2	17.50	2	17.35	17.95	0	29,691	0.00%