長榮 (2603)-華南永昌-朴子券商分點個股進出

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
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
37,345張
產業
上市航運類股
4716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	18.4	208.13	12.8	208.55	209.00	5.5	49,158	0.01%
2024/05/21	7.1	210.44	6.8	208.97	208.00	0.2	49,412	0.00%
2024/05/20	8.8	214.18	10.1	216.56	212.50	-1.3	49,147	0.00%
2024/05/17	4.5	213.96	19.6	215.03	210.50	-15.1	48,508	-0.03%
2024/05/16	1	208.58	22	213.04	217.00	-21	47,681	-0.04%
2024/05/15	17.8	205.28	10	204.95	203.50	7.8	46,711	0.02%
2024/05/14	23.2	215.43	104.6	217.59	215.00	-81.4	45,871	-0.18%	大賣/
2024/05/13	16.3	204.67	75.4	207.73	205.50	-59.1	43,337	-0.14%
2024/05/10	24	188.94	66.2	190.10	193.50	-42.2	41,355	-0.10%
2024/05/09	18	177.50	18	177.50	177.50	0	39,949	0.00%
2024/05/08	34.3	174.34	2.3	174.36	172.50	32	39,204	0.08%
2024/05/07	12.1	179.67	1.2	182.00	178.00	11	38,428	0.03%
2024/05/06	5.1	180.81	5.1	180.60	180.50	0	38,171	0.00%
2024/05/03	9.4	180.42	4	180.25	180.00	5.4	38,082	0.01%
2024/05/02	28.3	184.99	8.2	184.68	181.50	20.1	37,955	0.05%
2024/04/30	9.5	188.00	5	189.60	189.50	4.5	37,605	0.01%
2024/04/29	3	191.67	10.6	190.80	191.50	-7.6	37,284	-0.02%
2024/04/26	8	185.06	39.3	185.70	187.00	-31.3	36,888	-0.08%
2024/04/25	5	180.69	9	179.94	181.00	-4	36,262	-0.01%
2024/04/24	3.2	179.47	19	179.26	180.00	-15.8	36,522	-0.04%
2024/04/23	12	173.83	5.1	174.38	173.50	6.9	36,537	0.02%
2024/04/22	12.2	175.53	16	180.22	174.00	-3.8	36,681	-0.01%
2024/04/19	9.1	172.62	40	175.95	172.50	-31	36,159	-0.09%
2024/04/18	8	169.00	1	169.00	168.00	7	36,032	0.02%
2024/04/17	8.1	171.00	0	0.00	170.50	8.1	36,093	0.02%
2024/04/16	19	172.95	4.2	173.18	170.50	14.8	36,505	0.04%
2024/04/15	4	173.63	9	178.72	178.00	-5	37,006	-0.01%
2024/04/12	1	175.00	13.2	175.77	176.50	-12.2	37,086	-0.03%
2024/04/11	1.1	174.95	16.1	174.28	175.00	-15.1	37,542	-0.04%
2024/04/10	7	171.07	13	170.73	169.00	-6	38,445	-0.02%
2024/04/09	14	169.64	21	171.52	171.00	-7	39,073	-0.02%
2024/04/08	11.2	165.56	9	167.00	168.00	2.2	39,673	0.01%
2024/04/03	14	166.25	11.4	165.77	165.00	2.6	39,600	0.01%
2024/04/02	20	164.65	9	166.06	165.50	11	39,719	0.03%
2024/04/01	20	169.45	7	171.57	167.50	13	39,542	0.03%
2024/03/29	18.1	174.10	24.8	175.57	172.00	-6.7	39,509	-0.02%
2024/03/28	26.2	175.12	26.6	176.87	176.00	-0.4	39,026	0.00%
2024/03/27	4.1	174.79	14	174.75	175.50	-9.9	38,886	-0.03%
2024/03/26	12.6	170.54	3.2	171.72	171.50	9.4	39,666	0.02%
2024/03/25	3	171.83	19.3	174.23	173.50	-16.3	40,019	-0.04%
2024/03/22	42	171.48	19.3	172.37	170.00	22.7	40,849	0.06%
2024/03/21	20.1	176.86	16	179.75	175.00	4.1	41,611	0.01%
2024/03/20	28.3	181.16	17.1	181.01	176.00	11.2	41,532	0.03%
2024/03/19	7	168.93	20.1	171.65	177.00	-13.1	40,415	-0.03%
2024/03/18	19.1	164.00	25.5	163.51	164.50	-6.4	39,780	-0.02%
2024/03/15	35.7	167.81	31.3	168.35	166.50	4.4	40,039	0.01%
2024/03/14	15.1	182.54	10.3	182.62	183.50	4.9	38,795	0.01%
2024/03/13	5.5	192.59	4	193.37	191.00	1.5	38,018	0.00%
2024/03/12	6	185.66	7.1	185.49	187.50	-1.1	37,317	0.00%
2024/03/11	6.3	180.23	7.3	180.05	180.00	-1	36,896	0.00%
2024/03/08	13.1	180.52	13.5	181.42	179.50	-0.4	36,775	0.00%
2024/03/07	2	176.00	10.5	176.43	177.50	-8.5	36,257	-0.02%
2024/03/06	8.5	171.56	1	171.00	171.50	7.5	35,864	0.02%
2024/03/05	3.1	173.56	4.4	173.39	173.50	-1.2	35,697	0.00%
2024/03/04	6.3	165.86	5.5	169.20	172.00	0.8	35,258	0.00%
2024/03/01	1.4	166.63	2.3	164.92	165.00	-0.9	34,722	0.00%
2024/02/29	1	163.07	8.9	165.05	165.50	-7.8	34,435	-0.02%
2024/02/27	0	161.50	14	160.61	159.50	-14	33,938	-0.04%
2024/02/26	0	0.00	10	159.00	160.00	-10	33,830	-0.03%
2024/02/23	4.2	161.12	7.2	161.67	159.50	-3	33,829	-0.01%
2024/02/22	5	161.11	8.9	161.50	162.50	-3.8	33,543	-0.01%
2024/02/21	7.1	156.85	15	156.50	155.00	-7.9	32,882	-0.02%
2024/02/20	2.3	153.93	15.1	152.40	153.50	-12.7	32,583	-0.04%
2024/02/19	4.2	147.53	5	148.60	149.00	-0.8	32,553	0.00%
2024/02/16	6.3	149.86	7.1	149.72	148.00	-0.8	32,785	0.00%
2024/02/15	14.3	147.26	3	147.83	149.00	11.3	33,361	0.03%
2024/02/05	1	150.50	1	150.50	152.00	0	33,037	0.00%
2024/02/02	15.2	151.20	1	152.01	150.00	14.2	32,998	0.04%
2024/02/01	5	155.80	24.2	155.77	157.00	-19.2	32,542	-0.06%
2024/01/31	5	150.10	1	151.00	150.50	4	32,117	0.01%
2024/01/30	1	152.00	6	152.50	151.50	-5	32,035	-0.02%
2024/01/29	12	150.67	6	150.83	151.50	6	32,167	0.02%
2024/01/26	4	150.13	3	152.16	151.00	1	32,157	0.00%
2024/01/25	2.1	152.24	1	151.50	151.50	1.1	32,011	0.00%
2024/01/24	3	155.00	1	155.47	153.50	2	31,874	0.01%
2024/01/23	2	152.50	3	152.67	152.50	-1	31,848	0.00%
2024/01/22	21	149.36	15	151.47	152.50	6	31,840	0.02%
2024/01/19	5.1	155.11	6	154.50	155.00	-0.9	31,526	0.00%
2024/01/18	0	0.00	20	155.53	158.00	-20	31,319	-0.06%
2024/01/17	17	152.21	2	152.75	152.50	15	30,863	0.05%
2024/01/16	11.1	157.57	13	153.50	153.50	-1.9	30,351	-0.01%
2024/01/15	13	157.70	15.2	158.94	158.50	-2.2	29,887	-0.01%
2024/01/12	3	155.33	21.2	154.66	156.50	-18.2	29,552	-0.06%
2024/01/11	3	148.50	0.9	149.00	149.00	2.1	28,933	0.01%
2024/01/10	7.3	147.85	2.2	147.43	148.00	5.1	28,833	0.02%
2024/01/09	34.9	151.99	22.1	150.82	151.50	12.8	28,159	0.05%
2024/01/08	2.6	161.28	1.4	161.89	160.50	1.2	27,201	0.00%
2024/01/05	17	161.94	12.9	161.97	162.50	4.1	26,660	0.02%
2024/01/04	19.2	162.03	84.7	161.23	161.00	-65.5	26,027	-0.25%
2024/01/03	20	153.73	18.1	154.19	155.00	1.9	25,080	0.01%
2024/01/02	1	153.00	11	152.50	151.00	-10	24,376	-0.04%
2023/12/29	6.1	142.60	6.9	143.36	143.50	-0.8	23,571	0.00%
2023/12/28	7.5	142.77	4.2	146.57	143.00	3.3	23,503	0.01%
2023/12/27	5.4	149.40	16	149.25	147.00	-10.6	23,295	-0.05%
2023/12/26	2	146.50	6.1	146.73	146.50	-4.1	23,118	-0.02%
2023/12/25	24.9	143.65	10	142.45	142.00	14.9	22,603	0.07%
2023/12/22	7	151.36	2.3	152.06	153.00	4.8	21,338	0.02%
2023/12/21	30	150.05	20.1	150.60	152.00	9.9	20,511	0.05%
2023/12/20	15.1	146.69	17	147.26	148.00	-1.9	19,284	-0.01%
2023/12/19	21.2	144.54	17.1	145.71	147.00	4.1	18,551	0.02%
2023/12/18	9.6	140.23	28.6	140.99	141.50	-19	17,480	-0.11%
2023/12/15	4.1	132.85	5.8	133.26	134.00	-1.7	16,324	-0.01%
2023/12/14	2	128.50	2	129.25	129.00	0	15,980	0.00%
2023/12/13	3.6	128.60	3.2	128.78	129.50	0.4	16,287	0.00%
2023/12/12	5.1	126.22	14	127.65	129.00	-8.9	17,166	-0.05%
2023/12/11	3	120.50	106	120.05	122.00	-103	16,528	-0.62%	大賣/鉅額交易
2023/12/08	0	0.00	4	117.63	118.50	-4	16,123	-0.02%
2023/12/06	0	0.00	4	117.00	117.00	-4	16,028	-0.03%
2023/12/05	6	118.33	9	117.50	117.50	-3	15,952	-0.02%
2023/12/04	6	115.52	22	117.02	118.50	-16	15,627	-0.10%
2023/12/01	2	113.25	0	0.00	114.50	2	15,074	0.01%
2023/11/30	5.2	111.61	4	112.00	112.00	1.2	15,019	0.01%
2023/11/29	7	113.14	3	112.00	112.00	4	15,059	0.03%
2023/11/28	12.1	114.08	0.5	113.50	114.00	11.6	14,999	0.08%
2023/11/27	4	113.50	5	113.50	113.50	-1	14,933	-0.01%
2023/11/24	0	112.50	0	112.50	113.00	0	14,895	0.00%
2023/11/22	10	112.60	0.2	112.00	112.00	9.8	14,926	0.07%
2023/11/21	0	113.50	0.1	113.50	113.50	0	14,894	0.00%
2023/11/20	0	114.00	1	112.50	114.00	-1	14,878	-0.01%
2023/11/17	0	115.92	0	0.00	115.00	0	14,806	0.00%
2023/11/16	0	116.50	115.2	117.00	117.00	-115.2	14,770	-0.78%	大賣/鉅額交易
2023/11/15	1	114.47	5	114.70	115.50	-4	14,653	-0.03%
2023/11/14	10.8	114.82	20.7	114.44	114.00	-9.9	15,129	-0.07%
2023/11/13	0	108.50	0	0.00	108.50	0	14,642	0.00%
2023/11/10	0	109.50	0	0.00	109.00	0	14,845	0.00%
2023/11/09	0	109.00	2	109.25	109.00	-2	14,856	-0.01%
2023/11/08	4.1	107.75	0	0.00	107.50	4.1	15,081	0.03%
2023/11/07	0	0.00	3	108.83	108.50	-3	15,173	-0.02%
2023/11/06	4	109.25	1.4	109.14	109.00	2.6	15,305	0.02%
2023/11/03	1	113.00	2.2	112.32	113.00	-1.2	15,267	-0.01%
2023/11/02	0	0.00	2.2	110.23	110.50	-2.2	15,404	-0.01%
2023/11/01	0	108.55	3.2	108.81	109.00	-3.2	15,818	-0.02%
2023/10/31	0	108.50	0	0.00	107.50	0	16,245	0.00%
2023/10/30	1	109.00	4	108.88	110.00	-3	16,294	-0.02%
2023/10/27	0	0.00	27	107.93	108.00	-27	16,352	-0.17%
2023/10/26	0	105.50	0	105.50	106.50	0	16,883	0.00%
2023/10/25	0	105.00	5	105.70	105.50	-5	17,495	-0.03%
2023/10/24	0	103.50	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	104.00	0	0.00	103.50	0	18,210	0.00%
2023/10/20	1.2	102.58	3	103.33	103.50	-1.8	18,343	-0.01%
2023/10/19	2.1	103.75	2	104.25	103.50	0.1	18,547	0.00%
2023/10/18	17	102.59	1	103.00	102.50	16	18,937	0.08%
2023/10/17	1.1	103.56	0	0.00	103.00	1.1	19,151	0.01%
2023/10/16	11.1	103.46	9	103.78	104.00	2.1	19,727	0.01%
2023/10/13	1.2	105.00	0	0.00	105.00	1.2	20,186	0.01%
2023/10/12	1	104.00	0	0.00	106.00	1	20,497	0.00%
2023/10/11	19	104.34	0	105.00	103.50	19	20,907	0.09%
2023/10/06	4	113.00	12	111.08	111.00	-8	21,333	-0.04%
2023/10/04	10	109.15	2	110.00	110.00	8	22,082	0.04%
2023/10/03	11	111.18	7	112.86	110.50	4	22,392	0.02%
2023/10/02	4	112.75	0.3	113.00	113.50	3.8	22,820	0.02%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	6.1	116.24	1	115.00	116.00	5.1	24,267	0.02%
2023/09/26	1.1	116.48	1	115.50	115.50	0.1	27,344	0.00%
2023/09/25	0	0.00	4	115.13	116.00	-4	28,400	-0.01%
2023/09/22	6	114.00	16	115.19	114.50	-10	30,676	-0.03%
2023/09/21	1.1	116.00	1	115.50	115.50	0.1	32,343	0.00%
2023/09/20	3	118.17	3.1	117.23	117.50	-0.1	32,854	0.00%
2023/09/19	11	115.95	13	116.42	116.00	-2	33,020	-0.01%
2023/09/18	13	119.35	33.6	119.32	117.00	-20.6	33,391	-0.06%
2023/09/15	7.2	116.58	37.4	115.44	118.50	-30.1	33,494	-0.09%
2023/09/14	10	108.35	21	109.19	109.50	-11	32,626	-0.03%
2023/09/12	1	106.00	0	106.50	106.50	1	33,615	0.00%
2023/09/11	31	105.52	0	0.00	106.50	31	33,978	0.09%
2023/09/08	0	107.00	0	0.00	107.00	0	34,493	0.00%
2023/09/07	1	107.00	0	0.00	107.00	1	34,795	0.00%
2023/09/06	0	107.50	0	0.00	107.00	0	35,038	0.00%
2023/09/05	1	107.50	5	107.84	108.50	-4	35,164	-0.01%
2023/09/04	0.1	106.47	2	107.50	107.50	-1.9	35,576	-0.01%
2023/08/31	1	106.50	1.1	105.55	106.50	-0.1	35,862	0.00%
2023/08/30	0	0.00	0.1	105.81	105.50	-0.1	36,167	0.00%
2023/08/29	2	105.50	8	105.56	105.50	-6	36,398	-0.02%
2023/08/28	1	105.00	3	104.67	105.00	-2	36,584	-0.01%
2023/08/25	0.2	106.00	0	106.50	105.50	0.2	36,830	0.00%
2023/08/24	0	0.00	0.1	106.50	106.00	-0.1	37,012	0.00%
2023/08/23	0	0.00	2.5	106.42	106.50	-2.5	37,332	-0.01%
2023/08/22	0	0.00	6.4	106.50	106.50	-6.4	37,581	-0.02%
2023/08/21	4	105.87	11	105.00	105.00	-7	37,731	-0.02%
2023/08/18	37.1	107.66	32.1	109.40	107.00	4.9	37,575	0.01%
2023/08/17	8	105.25	1	106.00	106.00	7	36,942	0.02%
2023/08/16	1	104.51	1	103.51	104.00	0	36,917	0.00%
2023/08/15	1	106.00	2	106.50	106.00	-1	36,768	0.00%
2023/08/14	23	107.24	23.4	106.96	106.50	-0.4	36,783	0.00%
2023/08/11	3	106.50	7	107.43	108.00	-4	36,707	-0.01%
2023/08/10	2.5	106.20	1	107.00	107.00	1.5	36,734	0.00%
2023/08/09	1	106.50	1.5	108.16	106.50	-0.5	36,859	0.00%
2023/08/08	3	108.00	6.8	107.15	107.50	-3.8	36,719	-0.01%
2023/08/07	23	105.13	3	106.50	106.50	20	36,651	0.05%
2023/08/04	5	108.10	16.1	107.69	109.00	-11.1	36,474	-0.03%
2023/08/02	3.2	104.06	13	104.46	105.00	-9.8	36,055	-0.03%
2023/08/01	15	104.40	1	105.50	105.50	14	35,949	0.04%
2023/07/31	26	105.52	5.6	107.63	104.00	20.4	35,838	0.06%
2023/07/28	9.1	107.11	34.3	106.77	107.50	-25.3	35,459	-0.07%
2023/07/27	1.4	103.09	8.5	103.02	103.00	-7.1	35,471	-0.02%
2023/07/26	4.3	101.42	5.1	102.31	102.00	-0.7	35,888	0.00%
2023/07/25	11.5	99.91	5.3	99.92	99.70	6.2	35,577	0.02%
2023/07/24	7.1	100.09	1	99.22	99.30	6	35,591	0.02%
2023/07/21	0.1	100.92	5.6	101.36	101.00	-5.5	35,463	-0.02%
2023/07/20	4	99.98	16.1	100.09	101.00	-12.1	35,242	-0.03%
2023/07/19	11.2	98.46	5.5	98.22	98.10	5.7	34,939	0.02%
2023/07/18	18.1	99.22	5	98.80	98.60	13.1	34,607	0.04%
2023/07/17	4.1	98.35	8	98.65	98.40	-4	34,323	-0.01%
2023/07/14	18.3	98.20	18	97.48	96.50	0.3	34,205	0.00%
2023/07/13	33	97.22	4.1	97.16	95.90	28.9	34,165	0.08%
2023/07/12	24	100.52	63	101.09	100.50	-39	33,790	-0.12%
2023/07/11	1	102.53	10	104.00	104.00	-9	33,810	-0.03%
2023/07/10	16	104.75	3	104.67	104.50	13	33,576	0.04%
2023/07/07	10	107.50	6.1	107.26	108.00	3.9	33,543	0.01%
2023/07/06	17.8	106.33	15.1	106.10	106.50	2.7	33,027	0.01%
2023/07/05	10	105.00	16.4	104.25	107.00	-6.4	32,746	-0.02%
2023/07/04	98.7	107.25	107.5	107.28	105.50	-8.8	31,898	-0.03%	大賣/
2023/07/03	17.2	100.81	19.8	101.70	102.50	-2.7	28,846	-0.01%
2023/06/30	28.5	92.17	18.6	92.79	93.50	9.8	27,771	0.04%
2023/06/29	38.1	154.42	19.4	154.59	155.00	18.7	25,531	0.07%
2023/06/28	8.4	158.28	21	158.69	157.50	-12.6	23,792	-0.05%
2023/06/27	4	161.63	2.1	161.39	161.00	1.9	23,207	0.01%
2023/06/26	4.1	159.26	1.2	159.87	160.00	2.9	22,956	0.01%
2023/06/21	7.3	158.74	17.1	159.90	158.00	-9.9	22,405	-0.04%
2023/06/20	1	162.50	16.7	162.91	162.50	-15.7	22,028	-0.07%
2023/06/19	11	164.59	3.1	162.12	162.00	7.9	21,797	0.04%
2023/06/16	3.3	165.17	9.1	164.98	166.00	-5.8	21,478	-0.03%
2023/06/15	2	162.00	7	162.64	162.00	-5	21,093	-0.02%
2023/06/14	11.2	160.66	10.1	161.50	161.50	1.1	21,133	0.00%
2023/06/13	2.1	156.94	9.4	156.25	157.00	-7.3	21,751	-0.03%
2023/06/12	3	154.66	3	155.00	155.50	0	23,770	0.00%
2023/06/09	7	154.29	0.6	154.50	155.00	6.4	24,470	0.03%
2023/06/08	10.6	154.94	7	154.71	154.00	3.6	24,993	0.01%
2023/06/07	1.3	151.16	4	151.13	151.00	-2.7	25,857	-0.01%
2023/06/06	1.1	151.98	0	0.00	151.50	1.1	26,019	0.00%
2023/06/05	11.3	151.23	0	0.00	151.00	11.3	26,045	0.04%
2023/06/02	10.7	152.79	1	154.00	152.50	9.7	26,017	0.04%
2023/06/01	3.1	152.84	4	153.00	153.50	-0.9	26,177	0.00%
2023/05/31	6.1	153.59	14.3	154.27	153.00	-8.2	26,502	-0.03%
2023/05/30	4	154.88	4	156.12	153.50	0	26,649	0.00%
2023/05/29	5	155.70	19.1	156.19	157.00	-14	26,666	-0.05%
2023/05/26	1	150.51	15.5	152.65	152.50	-14.5	26,727	-0.05%
2023/05/25	12.1	150.01	3	150.50	150.00	9.1	26,905	0.03%
2023/05/24	1	152.00	0	0.00	151.50	1	27,177	0.00%
2023/05/23	4	152.75	3	151.50	151.50	1	27,736	0.00%
2023/05/22	15.6	153.64	4	154.13	153.50	11.6	27,619	0.04%
2023/05/19	2.1	151.00	1	150.50	150.50	1.1	27,430	0.00%
2023/05/18	0	151.00	0	0.00	151.00	0	27,342	0.00%
2023/05/17	4	151.38	2	151.00	151.00	2	27,418	0.01%
2023/05/16	5.8	151.09	2	151.00	151.00	3.8	27,540	0.01%
2023/05/15	10	149.71	1	152.50	152.50	9	27,598	0.03%
2023/05/12	3.1	151.70	1.1	152.50	152.50	2	27,656	0.01%
2023/05/11	0.1	151.64	2	151.00	151.00	-1.9	27,729	-0.01%
2023/05/10	6	154.09	4	154.50	155.00	2	27,613	0.01%
2023/05/09	1	151.00	1	151.00	151.00	0	27,411	0.00%
2023/05/08	5	150.70	3	150.17	151.00	2	27,731	0.01%
2023/05/05	6	151.25	9.1	151.39	151.50	-3.1	28,099	-0.01%
2023/05/04	5	151.60	4	151.75	150.50	1	28,367	0.00%
2023/05/03	29.2	151.06	16	151.03	150.00	13.2	28,270	0.05%
2023/05/02	35.7	155.73	2	155.50	155.50	33.7	27,680	0.12%
2023/04/28	5	161.60	3	161.50	161.50	2	27,264	0.01%
2023/04/27	2.3	159.10	0	0.00	159.00	2.3	27,278	0.01%
2023/04/26	12.3	160.40	9	159.78	160.00	3.3	27,299	0.01%
2023/04/25	4.3	162.02	2.3	162.06	162.00	2	27,227	0.01%
2023/04/24	16	165.00	6	165.08	165.00	10	27,297	0.04%
2023/04/21	24	166.29	1	166.50	166.00	23	27,427	0.08%
2023/04/20	1	168.50	4.6	170.44	170.50	-3.6	27,297	-0.01%
2023/04/19	2	168.25	1.8	168.83	168.00	0.2	27,522	0.00%
2023/04/18	4	172.86	6	172.58	170.00	-2	27,398	-0.01%
2023/04/17	5	171.50	2.7	172.75	174.50	2.3	27,159	0.01%
2023/04/14	2.1	169.97	6.1	169.49	170.00	-4.1	26,921	-0.02%
2023/04/13	1	167.00	0	166.50	166.50	1	26,615	0.00%
2023/04/12	0	165.50	5.6	166.41	166.50	-5.6	26,726	-0.02%
2023/04/11	1	165.50	3	165.33	164.50	-2	26,529	-0.01%
2023/04/10	3.1	164.84	1	163.00	163.50	2.1	26,684	0.01%
2023/04/07	2.5	161.90	8.7	161.76	163.50	-6.2	26,603	-0.02%
2023/04/06	10	158.80	4	158.25	158.00	6	26,571	0.02%
2023/03/31	13	159.12	10	158.70	158.50	3	26,943	0.01%
2023/03/30	0	160.00	1	160.00	158.00	-1	27,792	0.00%
2023/03/29	5.1	160.59	7	159.22	158.50	-1.9	28,237	-0.01%
2023/03/28	1	160.50	2	160.53	160.50	-1	28,697	0.00%
2023/03/27	4.2	158.37	3	159.67	161.00	1.2	29,204	0.00%
2023/03/24	3.2	160.01	3	160.50	160.50	0.2	30,143	0.00%
2023/03/23	3.1	159.34	21.1	159.48	159.50	-18	30,253	-0.06%
2023/03/22	0.2	161.33	1	162.00	161.50	-0.8	30,188	0.00%
2023/03/21	3.4	161.68	5	161.30	160.50	-1.6	30,206	-0.01%
2023/03/20	9.1	163.39	1.4	163.93	162.00	7.7	30,099	0.03%
2023/03/17	10.1	161.20	9.4	161.66	162.00	0.7	29,846	0.00%
2023/03/16	21.9	162.49	7	159.94	159.50	14.9	29,571	0.05%
2023/03/15	56.6	176.20	10.2	170.14	167.00	46.4	28,621	0.16%
2023/03/14	5	168.30	29.2	168.06	171.00	-24.2	26,668	-0.09%
2023/03/13	1	166.06	25.3	167.16	170.50	-24.2	25,971	-0.09%
2023/03/10	28.4	163.87	28	164.29	165.00	0.4	25,495	0.00%
2023/03/09	4	162.63	7	163.79	164.50	-3	24,452	-0.01%
2023/03/08	12	162.67	8	161.13	161.00	4	24,366	0.02%
2023/03/07	0	0.00	8	164.69	166.00	-8	24,298	-0.03%
2023/03/06	5	163.80	12.4	163.79	164.50	-7.4	24,396	-0.03%
2023/03/03	6	159.01	11	162.27	163.00	-5	24,567	-0.02%
2023/03/02	2.1	159.99	13.1	159.35	160.50	-11.1	24,620	-0.04%
2023/03/01	9.1	154.67	4	155.88	156.00	5.1	24,421	0.02%
2023/02/24	17.2	157.20	12.6	156.98	157.00	4.6	24,337	0.02%
2023/02/23	5	156.10	10.1	156.95	158.00	-5	24,160	-0.02%
2023/02/22	5	154.00	2.5	154.59	152.50	2.5	23,941	0.01%
2023/02/21	1	153.96	30.1	150.80	155.00	-29.1	23,692	-0.12%
2023/02/20	0.1	147.00	0.1	147.00	147.00	-0.1	23,485	0.00%
2023/02/17	5.1	145.51	5	146.00	146.00	0.1	23,860	0.00%
2023/02/16	0	146.50	3.4	147.65	148.00	-3.4	24,474	-0.01%
2023/02/15	2.4	146.86	12	148.08	146.50	-9.6	25,323	-0.04%
2023/02/14	1.2	147.34	17	147.32	149.00	-15.8	25,695	-0.06%
2023/02/13	8	143.81	4	145.25	143.50	4	25,862	0.02%
2023/02/10	8.8	147.91	2	147.00	147.00	6.8	26,416	0.03%
2023/02/09	8	150.56	9	150.45	150.00	-1	26,872	0.00%
2023/02/08	0.1	151.50	0	0.00	151.50	0.1	27,255	0.00%
2023/02/07	4.2	151.14	1	151.00	151.00	3.2	27,677	0.01%
2023/02/06	23.6	151.89	0	151.50	151.00	23.6	28,290	0.08%
2023/02/03	2.2	159.18	3	158.16	157.00	-0.8	28,298	0.00%
2023/02/02	2	155.50	4.1	154.87	156.00	-2.1	28,433	-0.01%
2023/02/01	2	152.50	5	153.00	152.00	-3	28,501	-0.01%
2023/01/31	18.1	152.22	9	152.00	152.00	9.1	28,789	0.03%
2023/01/30	14	150.72	1	150.50	150.50	13	29,351	0.04%
2023/01/17	1.6	153.97	1	152.50	152.50	0.6	29,516	0.00%
2023/01/16	11	150.55	3	150.17	151.50	8	29,949	0.03%
2023/01/13	7	153.43	6	152.67	152.50	1	30,224	0.00%
2023/01/12	16.1	153.84	11.2	155.77	152.50	4.9	31,040	0.02%
2023/01/11	4.1	158.45	3	157.50	156.50	1.1	31,456	0.00%
2023/01/10	7.1	155.86	5	156.70	155.50	2.1	31,952	0.01%
2023/01/09	17	155.71	2	155.00	155.00	15	33,062	0.05%
2023/01/06	24	158.35	8.1	158.24	159.00	15.9	33,377	0.05%
2023/01/05	4.1	157.26	4.1	157.68	156.50	0	33,744	0.00%
2023/01/04	1.1	156.06	0	0.00	156.00	1.1	34,379	0.00%
2023/01/03	8	161.50	5	160.30	160.00	3	34,692	0.01%
2022/12/30	22	162.98	6.8	162.43	163.00	15.2	34,774	0.04%
2022/12/29	7	160.00	5	159.70	160.00	2	35,206	0.01%
2022/12/28	23.1	160.17	7	160.57	159.00	16.1	35,835	0.04%
2022/12/27	7	164.28	4	164.00	162.50	3	36,335	0.01%
2022/12/26	8.1	165.23	27.4	165.14	162.50	-19.3	37,155	-0.05%
2022/12/23	57	166.90	14	167.54	167.50	43	37,680	0.11%
2022/12/22	23	168.41	14	169.57	171.50	9	37,869	0.02%
2022/12/21	12	164.50	27	163.11	164.00	-15	37,883	-0.04%
2022/12/20	13	163.08	11.3	160.77	158.50	1.7	38,220	0.00%
2022/12/19	11.6	163.29	12	163.75	162.00	-0.4	38,917	0.00%
2022/12/16	24.1	163.41	30.2	162.71	164.00	-6.1	39,083	-0.02%
2022/12/15	0	156.00	2	154.75	157.00	-2	38,991	-0.01%
2022/12/14	5.1	153.19	12	152.29	152.00	-7	39,638	-0.02%
2022/12/13	10	157.20	1	156.00	155.00	9	40,008	0.02%
2022/12/12	2.4	155.01	101	154.99	154.50	-98.6	40,766	-0.24%	大賣/
2022/12/09	4.1	153.14	15	154.03	154.50	-10.9	41,625	-0.03%
2022/12/08	4	150.25	7	151.14	151.00	-3	42,498	-0.01%
2022/12/07	4.1	151.38	8	151.94	151.50	-3.9	44,222	-0.01%
2022/12/06	5	155.60	0.3	155.00	152.50	4.8	44,704	0.01%
2022/12/05	3	159.67	5	159.60	159.00	-2	45,493	0.00%
2022/12/02	6	159.58	6.4	159.55	158.50	-0.4	45,703	0.00%
2022/12/01	4	164.86	2	163.76	162.00	2	46,812	0.00%
2022/11/30	2	161.75	8	161.94	163.00	-6	46,930	-0.01%
2022/11/29	2	156.76	12	158.42	161.00	-10	47,245	-0.02%
2022/11/28	1	157.50	0	0.00	157.50	1	47,987	0.00%
2022/11/25	5	162.20	6.1	161.91	160.50	-1	48,129	0.00%
2022/11/24	8	155.63	4.6	158.56	161.00	3.4	48,659	0.01%
2022/11/23	7	153.21	11.4	153.54	153.50	-4.4	48,593	-0.01%
2022/11/22	1	150.44	5.6	149.59	150.50	-4.6	48,960	-0.01%
2022/11/21	5.1	148.80	10.2	148.51	147.50	-5.1	49,966	-0.01%
2022/11/18	4	153.37	3	151.83	150.50	1	50,925	0.00%
2022/11/17	5	154.30	10	154.55	154.00	-5	52,546	-0.01%
2022/11/16	7.5	154.49	0	0.00	154.50	7.5	53,035	0.01%
2022/11/15	2	154.77	7.1	154.77	155.00	-5.1	54,115	-0.01%
2022/11/14	1.2	154.97	15.5	153.61	155.50	-14.3	55,197	-0.03%
2022/11/11	10.1	154.06	22	153.68	150.00	-11.9	56,578	-0.02%
2022/11/10	14.2	151.45	52.4	150.21	151.00	-38.2	57,418	-0.07%
2022/11/09	4.4	148.40	2.3	148.43	148.50	2.1	58,833	0.00%
2022/11/08	4.4	147.61	13.5	148.29	147.50	-9.1	59,257	-0.02%
2022/11/07	5.1	142.28	4	143.75	143.50	1.1	59,292	0.00%
2022/11/04	5	134.80	8	137.81	139.00	-3	59,938	-0.01%
2022/11/03	14.2	133.76	15	134.53	135.00	-0.8	60,344	0.00%
2022/11/02	12	139.70	18	138.28	137.00	-6	61,818	-0.01%
2022/11/01	4.1	135.74	11	138.00	135.00	-7	62,196	-0.01%
2022/10/31	16.2	133.64	19	136.24	137.50	-2.8	62,743	0.00%
2022/10/28	12.1	138.65	4.2	137.74	137.50	7.9	62,905	0.01%
2022/10/27	3	139.00	4.2	140.29	142.50	-1.2	63,650	0.00%
2022/10/26	5.6	134.91	11	137.91	139.00	-5.4	64,661	-0.01%
2022/10/25	4	138.25	6.8	139.03	139.00	-2.8	65,425	0.00%
2022/10/24	0	139.50	4	140.25	137.50	-4	66,456	-0.01%
2022/10/21	2	136.50	3.5	136.50	135.50	-1.5	67,585	0.00%
2022/10/20	20	134.55	9.1	136.16	137.00	11	67,859	0.02%
2022/10/19	0	0.00	10	144.40	144.00	-10	68,054	-0.01%
2022/10/18	11	142.23	10	143.40	141.00	1	68,950	0.00%
2022/10/17	18.5	140.53	13.9	138.04	140.00	4.6	69,802	0.01%
2022/10/14	13	149.08	16.6	151.76	152.50	-3.6	70,879	-0.01%
2022/10/13	6.1	147.36	9.8	147.77	144.50	-3.7	71,431	-0.01%
2022/10/12	14	148.89	18	147.92	147.00	-4	73,758	-0.01%
2022/10/11	6.2	154.90	3.6	155.10	156.00	2.6	74,873	0.00%
2022/10/07	7.4	156.19	10	155.70	155.50	-2.7	76,526	0.00%
2022/10/06	20	154.05	13.4	152.97	155.50	6.6	79,300	0.01%
2022/10/05	9	153.72	19.7	155.64	155.50	-10.7	80,642	-0.01%
2022/10/04	7	151.07	3.7	150.52	150.50	3.3	82,828	0.00%
2022/10/03	2.4	149.21	2.5	149.90	149.50	0	84,746	0.00%
2022/09/30	12.6	139.43	12.8	142.91	146.00	-0.2	89,404	0.00%
2022/09/29	11	147.50	11	144.91	144.00	0	92,868	0.00%
2022/09/28	8.7	146.55	5	144.20	144.00	3.7	95,013	0.00%
2022/09/27	4.1	150.57	8.8	152.11	153.50	-4.7	96,326	0.00%
2022/09/26	9.4	149.97	14.1	147.79	145.50	-4.7	98,920	0.00%
2022/09/23	13.4	159.03	23	158.33	158.00	-9.6	101,954	-0.01%
2022/09/22	23.4	160.01	46.1	157.01	156.00	-22.7	103,290	-0.02%
2022/09/21	14.2	169.08	12	168.63	166.50	2.2	105,540	0.00%
2022/09/20	23.1	170.58	45	171.22	172.50	-21.9	106,936	-0.02%
2022/09/19	13.5	178.29	31	176.71	169.00	-17.6	109,423	-0.02%
2022/09/06	23.3	80.58	49.1	80.78	80.80	-25.8	109,750	-0.02%
2022/09/05	39.9	80.17	26.3	80.17	80.00	13.6	110,450	0.01%
2022/09/02	164.7	82.83	64.3	82.07	79.70	100.4	111,134	0.09%	大買/
2022/09/01	94.7	87.17	5.2	86.63	86.20	89.5	110,104	0.08%
2022/08/31	21.1	86.68	55	87.18	88.30	-33.9	111,154	-0.03%
2022/08/30	13	88.17	4	88.20	88.00	9	110,653	0.01%
2022/08/29	41.8	87.55	13	88.22	87.90	28.8	110,637	0.03%
2022/08/26	10	93.87	18	93.87	93.50	-8	110,403	-0.01%
2022/08/25	15	93.29	18	93.39	93.20	-3	110,452	0.00%
2022/08/24	41	93.69	5.1	92.95	92.10	35.9	110,843	0.03%
2022/08/23	12.1	95.32	4.1	95.59	95.10	8	111,196	0.01%
2022/08/22	18	95.22	63	95.27	95.00	-45	111,536	-0.04%
2022/08/19	10	98.06	13	98.23	98.00	-3	111,307	0.00%
2022/08/18	18.2	98.41	7	98.54	97.80	11.2	111,482	0.01%
2022/08/17	19	99.05	15	99.43	98.30	4	111,900	0.00%
2022/08/16	41.1	98.36	162.1	98.41	97.10	-121	112,179	-0.11%	大賣/鉅額交易
2022/08/15	40.2	100.07	34	100.29	99.50	6.2	113,986	0.01%
2022/08/12	2	103.50	21	103.67	104.00	-19	113,201	-0.02%
2022/08/11	83	104.18	20	105.15	103.00	63	114,580	0.05%
2022/08/10	64.2	104.39	13.2	104.20	103.00	51	113,853	0.04%
2022/08/09	26.1	102.90	13.5	104.17	105.00	12.6	113,610	0.01%
2022/08/08	318.1	100.22	16.1	99.66	101.00	302.1	113,561	0.27%	大買/鉅額交易
2022/08/05	10.2	97.25	56.6	97.93	99.20	-46.4	112,786	-0.04%
2022/08/04	28.8	92.79	11	93.35	94.00	17.7	112,735	0.02%
2022/08/03	19	93.20	26	93.35	93.20	-7	113,100	-0.01%
2022/08/02	25	93.52	33.1	93.81	93.30	-8.1	114,082	-0.01%
2022/08/01	23.1	96.16	5	95.88	96.60	18.1	114,967	0.02%
2022/07/29	27.9	95.91	68.1	95.38	95.50	-40.2	116,058	-0.03%
2022/07/28	41	92.46	14	92.64	92.00	27	116,037	0.02%
2022/07/27	11	92.97	14	93.31	94.00	-3	116,797	0.00%
2022/07/26	17	92.26	23	91.56	91.70	-6	116,958	-0.01%
2022/07/25	132	91.72	15	92.07	92.10	117	117,984	0.10%	大買/鉅額交易
2022/07/22	29.3	94.09	24.1	94.43	94.20	5.2	117,754	0.00%
2022/07/21	14	92.16	34.1	92.19	93.00	-20.1	117,727	-0.02%
2022/07/20	82.1	90.74	159	90.40	89.70	-76.9	116,996	-0.07%	大賣/
2022/07/19	49	91.41	72	91.58	91.60	-23	117,778	-0.02%
2022/07/18	16	89.64	52	90.23	89.30	-36	117,285	-0.03%
2022/07/15	56	89.57	10.1	89.78	89.30	45.9	117,712	0.04%
2022/07/14	30.1	89.72	39	89.24	90.60	-8.9	118,086	-0.01%
2022/07/13	50.1	89.01	47	88.96	87.10	3.1	117,449	0.00%
2022/07/12	38.5	87.32	29	86.66	86.10	9.5	116,723	0.01%
2022/07/11	32.1	92.52	51	92.62	92.30	-18.9	115,616	-0.02%
2022/07/08	61.1	93.24	67.2	93.44	92.70	-6.1	115,425	-0.01%
2022/07/07	47	87.48	69	87.91	88.40	-22	114,229	-0.02%
2022/07/06	59.1	87.51	44	86.97	85.80	15.1	113,418	0.01%
2022/07/05	103.8	86.53	97.1	86.13	87.70	6.7	112,527	0.01%	大買/
2022/07/04	26.2	81.58	88	81.75	82.50	-61.8	110,875	-0.06%
2022/07/01	43.1	82.60	363.1	81.44	79.80	-320.1	109,978	-0.29%	大賣/鉅額交易
2022/06/30	59.2	85.89	38.5	86.54	84.60	20.7	108,135	0.02%
2022/06/29	91.4	92.65	76.1	92.65	89.00	15.3	106,524	0.01%
2022/06/28	110.1	107.30	29.5	107.56	108.50	80.6	101,371	0.08%	大買/
2022/06/27	27.1	105.83	28	106.00	108.50	-0.9	97,932	0.00%
2022/06/24	41.8	99.41	25.6	99.25	98.70	16.1	96,001	0.02%
2022/06/23	54	98.88	19	98.63	96.10	35	95,217	0.04%
2022/06/22	36.2	104.25	42	104.85	102.00	-5.8	94,380	-0.01%
2022/06/21	27	110.28	24	110.08	110.00	3	91,420	0.00%
2022/06/20	50.2	112.93	22.3	110.91	109.50	27.9	90,332	0.03%
2022/06/17	20.3	119.26	21	119.74	119.50	-0.7	88,054	0.00%
2022/06/16	77.2	123.23	269.4	122.91	119.50	-192.2	87,782	-0.22%	大賣/鉅額交易
2022/06/15	56	130.00	20	128.75	128.00	36	87,290	0.04%
2022/06/14	25.1	129.74	257	129.53	131.50	-231.9	91,019	-0.25%	大賣/鉅額交易
2022/06/13	60.2	131.94	12	130.88	130.50	48.2	98,088	0.05%
2022/06/10	17.1	137.98	12	139.00	139.00	5.1	101,235	0.00%
2022/06/09	72.6	140.38	25	140.36	140.00	47.6	103,838	0.05%
2022/06/08	2	144.50	7.1	145.14	145.50	-5.1	105,150	0.00%
2022/06/07	9	144.11	13	143.81	144.50	-4	108,405	0.00%
2022/06/06	11.2	145.87	2.4	146.58	143.50	8.8	112,216	0.01%
2022/06/02	3	144.83	4.2	144.24	144.50	-1.2	117,494	0.00%
2022/06/01	2.1	143.24	10.1	143.11	144.50	-8	122,507	-0.01%
2022/05/31	31.1	142.43	6	141.83	140.50	25.1	128,602	0.02%
2022/05/30	42.2	144.37	9.1	144.17	144.00	33.1	130,969	0.03%
2022/05/27	6	143.75	35	144.21	144.50	-29	133,139	-0.02%
2022/05/26	17.1	143.82	45	142.73	142.00	-28	135,923	-0.02%
2022/05/25	22	142.93	14	143.00	143.00	8	137,580	0.01%
2022/05/24	7	144.57	20	143.85	142.00	-13	140,648	-0.01%
2022/05/23	18	144.92	58.7	143.74	144.00	-40.7	141,672	-0.03%
2022/05/20	19	136.18	8	136.25	135.00	11	143,505	0.01%
2022/05/19	51.1	132.73	24.2	133.55	136.00	26.9	146,445	0.02%
2022/05/18	6.2	138.06	18	137.67	137.50	-11.8	147,550	-0.01%
2022/05/17	29.1	135.81	56	136.26	135.50	-26.9	148,465	-0.02%
2022/05/16	73.1	139.27	44	138.25	137.50	29.1	148,528	0.02%
2022/05/13	39	143.44	73.1	143.43	143.50	-34.1	147,529	-0.02%
2022/05/12	54	142.27	40.1	142.72	139.00	14	148,790	0.01%
2022/05/11	48.1	146.43	17	145.03	144.50	31.1	149,339	0.02%
2022/05/10	21.1	146.77	38.4	147.81	149.00	-17.3	149,834	-0.01%
2022/05/09	53.3	149.90	33.3	148.97	147.00	20	149,854	0.01%
2022/05/06	18.3	152.28	32.1	151.32	154.00	-13.7	151,677	-0.01%
2022/05/05	26.3	152.31	39.7	151.95	152.50	-13.4	151,966	-0.01%
2022/05/04	11.1	151.59	56	151.54	151.50	-45	151,229	-0.03%
2022/05/03	10	145.50	27.2	145.76	146.50	-17.2	151,034	-0.01%
2022/04/29	6	143.67	39	144.46	145.00	-33	152,395	-0.02%
2022/04/28	8.2	139.99	5	141.40	138.00	3.2	153,466	0.00%
2022/04/27	45.1	136.45	22.2	138.54	140.00	22.8	153,629	0.01%
2022/04/26	17	140.65	4	140.00	139.00	13	154,336	0.01%
2022/04/25	50.5	140.81	3	142.00	139.50	47.5	154,956	0.03%
2022/04/22	9	146.78	52.2	147.41	147.50	-43.1	154,411	-0.03%
2022/04/21	5.3	146.38	47.2	146.26	145.50	-41.9	155,375	-0.03%
2022/04/20	12	142.88	29.1	143.67	143.50	-17.1	155,690	-0.01%
2022/04/19	8.1	141.56	40.1	141.51	141.50	-32	156,662	-0.02%
2022/04/18	12	139.00	24	139.25	138.00	-12	157,249	-0.01%
2022/04/15	9	139.06	25	140.20	141.50	-16	158,579	-0.01%
2022/04/14	53.1	139.46	8.1	141.00	138.00	45	159,052	0.03%
2022/04/13	3	139.67	38.5	138.71	140.00	-35.5	159,379	-0.02%
2022/04/12	26	134.29	2	133.75	134.50	24	158,970	0.02%
2022/04/11	8	136.57	16	136.91	136.00	-8	158,820	-0.01%
2022/04/08	5.8	133.34	16.1	134.35	135.50	-10.3	160,447	-0.01%
2022/04/07	12.2	130.02	0	0.00	128.50	12.2	160,256	0.01%
2022/04/06	47	133.90	6	134.08	133.50	41	160,346	0.03%
2022/04/01	4	136.38	22.3	137.44	138.50	-18.3	161,153	-0.01%
2022/03/31	9	135.72	16.6	135.41	135.00	-7.6	160,612	0.00%
2022/03/30	36.1	135.06	19	134.97	135.00	17.1	160,879	0.01%
2022/03/29	26	135.62	24	136.38	135.00	1.9	160,807	0.00%
2022/03/28	29.3	131.51	12	131.83	133.00	17.3	160,703	0.01%
2022/03/25	78.6	135.44	21.3	134.77	132.50	57.3	160,740	0.04%
2022/03/24	18.1	141.22	10.2	141.31	140.50	7.9	159,508	0.00%
2022/03/23	18.2	143.25	18.4	143.02	143.50	-0.1	159,913	0.00%
2022/03/22	49.4	144.27	27	142.76	142.50	22.4	160,671	0.01%
2022/03/21	16.2	141.65	26.3	142.79	144.50	-10.2	161,414	-0.01%
2022/03/18	40.7	141.56	17.1	141.53	141.00	23.6	162,524	0.01%
2022/03/17	92.2	143.82	147.3	142.97	146.50	-55.1	161,352	-0.03%	大賣/
2022/03/16	181	149.39	102.5	150.11	143.00	78.5	159,444	0.05%	大買/大賣/
2022/03/15	102.4	160.85	70.1	160.39	158.00	32.2	152,784	0.02%	大買/
2022/03/14	39.3	163.89	37.6	164.21	164.50	1.7	151,725	0.00%
2022/03/11	29	157.72	42.1	158.13	160.00	-13.1	152,733	-0.01%
2022/03/10	66.3	159.09	68	159.94	156.00	-1.7	153,533	0.00%
2022/03/09	39.4	152.99	60.6	154.38	156.00	-21.3	153,264	-0.01%
2022/03/08	98.6	147.83	58.2	146.24	147.00	40.4	154,489	0.03%
2022/03/07	70.6	154.08	57.1	154.84	151.00	13.5	149,636	0.01%
2022/03/04	126.4	164.19	139.3	163.17	159.00	-12.9	146,034	-0.01%	大買/大賣/
2022/03/03	54.9	157.28	89.4	158.33	160.50	-34.5	141,629	-0.02%
2022/03/02	24.2	152.48	47.4	151.35	151.50	-23.2	141,292	-0.02%
2022/03/01	73.1	146.02	64.1	148.30	150.50	9	141,164	0.01%
2022/02/25	54	144.81	18	145.19	143.50	36	138,574	0.03%
2022/02/24	48.5	141.89	156.2	140.55	141.50	-107.8	137,892	-0.08%	大賣/鉅額交易
2022/02/23	33	145.67	30.4	146.32	145.00	2.7	135,778	0.00%
2022/02/22	51.6	141.63	97.2	139.96	142.50	-45.6	135,360	-0.03%
2022/02/21	42.6	145.40	76.7	145.86	147.00	-34.1	132,479	-0.03%
2022/02/18	29.8	136.95	92.2	138.23	141.50	-62.5	130,913	-0.05%
2022/02/17	30.1	134.39	20.2	134.80	133.50	9.9	130,341	0.01%
2022/02/16	8.2	134.18	27	134.32	133.50	-18.9	130,324	-0.01%
2022/02/15	14	131.71	23.1	131.72	132.00	-9	131,615	-0.01%
2022/02/14	50	132.47	46.9	133.14	130.00	3.1	135,142	0.00%
2022/02/11	38.1	132.98	44.3	132.91	131.50	-6.2	135,823	0.00%
2022/02/10	9.2	130.16	15.3	131.20	132.00	-6.1	137,310	0.00%
2022/02/09	47.2	131.12	47.6	129.34	129.00	-0.4	141,333	0.00%
2022/02/08	56.2	127.85	70.5	129.08	129.00	-14.2	142,570	-0.01%
2022/02/07	19.1	118.75	33.6	121.62	124.00	-14.5	142,448	-0.01%
2022/01/26	12.2	113.09	20.3	112.88	113.00	-8.2	145,182	-0.01%
2022/01/25	31.8	111.79	8	111.75	110.00	23.8	146,927	0.02%
2022/01/24	27.4	113.48	21.1	114.82	115.00	6.3	147,622	0.00%
2022/01/21	189.9	119.62	69	117.72	115.50	120.9	148,843	0.08%	大買/鉅額交易
2022/01/20	30.5	122.98	25	124.18	124.00	5.5	147,911	0.00%
2022/01/19	40.8	123.81	132.3	121.96	122.50	-91.5	148,513	-0.06%	大賣/
2022/01/18	37.2	126.19	36.1	126.50	127.00	1.1	148,700	0.00%
2022/01/17	37.1	128.09	25	128.42	127.00	12.1	150,741	0.01%
2022/01/14	44	127.94	62.6	127.66	132.00	-18.6	151,250	-0.01%
2022/01/13	19.2	128.00	12	127.42	126.00	7.2	150,441	0.00%
2022/01/12	36.4	130.12	19.6	132.24	128.50	16.8	150,664	0.01%
2022/01/11	29.5	135.85	42	134.67	134.00	-12.5	150,372	-0.01%
2022/01/10	28.4	138.20	5.3	138.70	136.50	23.1	153,323	0.02%
2022/01/07	23.3	141.81	17.3	141.71	140.50	6.1	153,391	0.00%
2022/01/06	26	142.40	17.1	142.83	143.00	9	155,682	0.01%
2022/01/05	15	140.80	28	142.05	141.00	-13	157,420	-0.01%
2022/01/04	23	139.59	21	139.76	140.50	2	160,365	0.00%
2022/01/03	73.4	136.65	18.3	138.83	139.50	55.1	161,661	0.03%
2021/12/30	30.1	142.47	41	142.09	142.50	-10.9	162,803	-0.01%
2021/12/29	6.3	144.33	7.1	145.70	144.00	-0.8	165,151	0.00%
2021/12/28	22.1	143.66	30.1	144.05	143.50	-7.9	169,330	0.00%
2021/12/27	53.2	139.51	6	139.67	139.50	47.2	172,634	0.03%
2021/12/24	5.1	139.79	6	140.83	139.00	-0.9	177,210	0.00%
2021/12/23	12	139.79	6	140.92	139.00	6	177,626	0.00%
2021/12/22	16	140.97	18	140.39	140.00	-2	178,829	0.00%
2021/12/21	20	139.35	24	139.87	141.50	-4	180,705	0.00%
2021/12/20	24.1	139.23	28	139.25	139.00	-3.9	182,485	0.00%
2021/12/17	42.1	141.80	60.9	141.92	140.50	-18.8	184,112	-0.01%
2021/12/16	109.1	141.37	134.1	139.43	141.00	-25	183,615	-0.01%	大買/大賣/
2021/12/15	21.1	135.76	11.1	136.32	138.00	10.1	183,159	0.01%
2021/12/14	137.7	138.07	214.2	134.06	133.00	-76.5	183,106	-0.04%	大買/大賣/
2021/12/13	11.2	141.67	25	141.80	140.00	-13.9	181,061	-0.01%
2021/12/10	82.3	141.37	49.2	141.58	140.00	33	182,663	0.02%
2021/12/09	51.3	145.35	49	143.68	146.00	2.4	182,805	0.00%
2021/12/08	69.5	146.04	67.7	145.11	143.50	1.8	183,955	0.00%
2021/12/07	50.4	143.49	178.6	141.99	144.00	-128.2	183,428	-0.07%	大賣/鉅額交易
2021/12/06	118.3	139.83	63.9	139.17	141.00	54.4	181,188	0.03%	大買/
2021/12/03	57.2	134.73	52.8	134.21	133.50	4.5	180,240	0.00%
2021/12/02	28.8	131.45	127.3	130.52	133.00	-98.5	181,513	-0.05%	大賣/
2021/12/01	24.2	124.40	43	124.76	124.50	-18.8	179,276	-0.01%
2021/11/30	22	123.50	171.2	123.47	124.50	-149.2	181,460	-0.08%	大賣/鉅額交易
2021/11/29	204	119.94	48.6	121.26	120.00	155.4	182,714	0.09%	大買/鉅額交易
2021/11/26	94.3	120.40	31	121.94	118.50	63.2	184,621	0.03%
2021/11/25	23.2	124.52	301.7	124.63	124.50	-278.5	183,392	-0.15%	大賣/鉅額交易
2021/11/24	23	119.56	45	120.11	120.00	-22	181,941	-0.01%
2021/11/23	13.4	120.60	15.4	120.86	119.50	-1.9	182,953	0.00%
2021/11/22	14	119.82	29.2	120.24	119.50	-15.2	184,329	-0.01%
2021/11/19	44	118.22	313	119.57	117.00	-269	185,580	-0.14%	大賣/鉅額交易
2021/11/18	17.1	119.56	195.1	119.56	119.00	-178	189,398	-0.09%	大賣/鉅額交易
2021/11/17	45	117.18	12	118.13	117.00	33	192,811	0.02%
2021/11/16	13.4	116.30	50.4	115.90	119.50	-37	193,997	-0.02%
2021/11/15	29	113.53	12	114.08	112.00	17	196,466	0.01%
2021/11/12	34	110.52	43	111.14	111.50	-9	199,268	0.00%
2021/11/11	89.6	114.90	60	115.37	109.50	29.6	198,947	0.01%
2021/11/10	48.1	122.41	53.2	122.26	120.00	-5.1	197,060	0.00%
2021/11/09	81	123.01	60.4	122.57	122.00	20.6	197,592	0.01%
2021/11/08	193.7	116.51	163.1	118.14	124.00	30.7	198,679	0.02%	大買/大賣/
2021/11/05	27	111.07	34.2	112.10	114.00	-7.2	201,236	0.00%
2021/11/04	65	112.73	73.6	114.64	109.50	-8.6	204,910	0.00%
2021/11/03	151.1	111.06	95.3	110.84	112.00	55.8	206,410	0.03%	大買/
2021/11/02	31.4	105.31	63.8	104.93	105.00	-32.4	209,357	-0.02%
2021/11/01	33	102.15	40.8	101.85	100.50	-7.9	210,903	0.00%
2021/10/29	28.7	97.19	118.2	97.41	99.50	-89.5	213,497	-0.04%	大賣/
2021/10/28	45.7	94.63	49.7	94.75	93.20	-4	219,262	0.00%
2021/10/27	28.1	93.38	35	94.09	92.80	-6.9	228,121	0.00%
2021/10/26	155	95.67	176.5	95.24	95.10	-21.5	239,233	-0.01%	大買/大賣/
2021/10/25	38	92.48	225.6	91.69	95.30	-187.6	246,483	-0.08%	大賣/鉅額交易
2021/10/22	150	90.59	148.5	90.09	89.20	1.5	254,186	0.00%	大買/大賣/
2021/10/21	24.1	92.71	35	93.09	92.20	-10.9	260,530	0.00%
2021/10/20	51.1	92.93	39	93.11	91.40	12.1	265,268	0.00%
2021/10/19	61.3	93.11	62	93.15	91.70	-0.7	272,326	0.00%
2021/10/18	105.4	88.58	117.4	89.09	92.40	-12	280,299	0.00%	大買/大賣/
2021/10/15	84.6	94.64	71.2	94.88	93.90	13.4	286,315	0.00%
2021/10/14	117.2	95.39	121.6	95.46	95.30	-4.4	284,975	0.00%	大買/大賣/
2021/10/13	57.1	94.29	114.1	94.36	92.90	-57.1	281,702	-0.02%	大賣/
2021/10/12	71.4	92.91	150.1	93.06	90.50	-78.8	279,732	-0.03%	大賣/
2021/10/08	65.1	100.83	35.7	101.14	100.00	29.5	276,342	0.01%
2021/10/07	48	102.56	101.8	103.25	102.50	-53.8	276,157	-0.02%	大賣/
2021/10/06	104.6	99.56	62	99.10	97.80	42.6	273,216	0.02%	大買/
2021/10/05	69.9	99.94	90.6	99.87	103.00	-20.7	270,476	-0.01%
2021/10/04	131	104.96	78.4	104.81	102.50	52.6	266,654	0.02%	大買/
2021/10/01	186.2	116.87	37.2	114.85	113.50	149	262,828	0.06%	大買/鉅額交易
2021/09/30	27.3	124.26	35.5	124.94	126.00	-8.1	258,955	0.00%
2021/09/29	75.3	123.25	26	123.44	123.00	49.3	266,397	0.02%
2021/09/28	67.1	126.47	30	126.45	125.50	37.1	272,286	0.01%
2021/09/27	89.4	133.85	46	134.34	131.50	43.4	278,548	0.02%
2021/09/24	39.1	132.28	86.2	133.04	134.00	-47.1	277,910	-0.02%
2021/09/23	15.1	128.07	29.2	128.21	127.50	-14.1	276,862	-0.01%
2021/09/22	25.2	124.77	26	125.35	125.00	-0.8	278,003	0.00%
2021/09/17	24.1	126.92	64	127.89	128.00	-39.9	278,093	-0.01%
2021/09/16	29	124.78	24	124.46	124.00	5	278,408	0.00%
2021/09/15	85.1	123.07	55.1	123.58	124.50	30	279,439	0.01%
2021/09/14	142.4	126.85	42.4	126.38	123.50	100	279,133	0.04%	大買/
2021/09/13	72.2	134.17	40.6	134.30	132.00	31.6	278,137	0.01%
2021/09/10	32.1	127.06	100.2	129.21	133.50	-68.1	277,324	-0.02%
2021/09/09	38.1	126.79	22.3	127.40	126.50	15.8	276,395	0.01%
2021/09/08	47.5	126.61	34.2	126.77	126.00	13.3	282,336	0.00%
2021/09/07	34	126.56	118.5	126.36	128.00	-84.5	296,157	-0.03%	大賣/
2021/09/06	165.1	123.68	139.4	121.90	118.00	25.7	300,566	0.01%	大買/大賣/
2021/09/03	70.6	125.83	62.5	125.99	125.50	8.1	306,502	0.00%
2021/09/02	56.9	128.82	73	128.42	129.50	-16.2	310,347	-0.01%
2021/09/01	139.2	130.79	46	130.20	128.50	93.2	315,029	0.03%	大買/
2021/08/31	42.1	138.22	8.2	137.85	136.00	33.9	315,876	0.01%
2021/08/30	59.3	141.87	46.3	141.07	140.00	13	324,773	0.00%
2021/08/27	48.5	140.95	44	141.97	141.00	4.5	330,529	0.00%
2021/08/26	67.2	141.27	58.3	142.36	142.50	8.9	337,701	0.00%
2021/08/25	74.3	141.31	107.1	142.49	144.00	-32.8	346,126	-0.01%	大賣/
2021/08/24	194.2	143.46	121.3	142.48	140.00	72.9	351,799	0.02%	大買/大賣/
2021/08/23	114	141.56	203.1	142.85	144.00	-89.1	356,981	-0.02%	大買/大賣/
2021/08/20	132.1	131.59	118.5	131.79	132.50	13.6	363,044	0.00%	大買/大賣/
2021/08/19	362.6	134.25	335.1	130.31	128.00	27.4	368,882	0.01%	大買/大賣/
2021/08/18	53	127.23	134.6	131.44	136.00	-81.6	373,418	-0.02%	大賣/
2021/08/17	62	130.34	17.5	130.83	126.50	44.5	379,697	0.01%
2021/08/16	297.2	132.42	268.1	132.41	130.50	29.1	389,123	0.01%	大買/大賣/
2021/08/13	160.6	135.04	96.7	135.02	130.50	63.8	396,226	0.02%	大買/
2021/08/12	120.2	133.81	137	134.26	137.00	-16.9	405,746	0.00%	大買/大賣/
2021/08/11	475	135.43	420.1	130.77	132.00	54.9	407,695	0.01%	大買/大賣/
2021/08/10	128.3	143.46	108.4	143.67	139.50	19.9	403,656	0.00%	大買/大賣/
2021/08/09	183	144.86	95.1	145.11	142.50	87.9	405,351	0.02%	大買/
2021/08/06	167.3	144.28	230.3	144.34	142.00	-63	410,188	-0.02%	大買/大賣/
2021/08/05	100.3	140.10	66.6	139.84	138.50	33.7	410,472	0.01%
2021/08/04	80.2	142.36	65.1	142.97	143.50	15.1	413,241	0.00%
2021/08/03	156.2	141.87	130.2	141.86	141.00	26.1	422,017	0.01%	大買/大賣/
2021/08/02	264	132.51	203.6	134.06	141.50	60.4	419,806	0.01%	大買/大賣/
2021/07/30	610.7	136.90	268.3	142.01	132.00	342.5	414,783	0.08%	大買/大賣/鉅額交易
2021/07/29	191.7	137.96	234.4	138.59	144.50	-42.7	409,169	-0.01%	大買/大賣/
2021/07/28	413	125.22	234.7	124.03	131.50	178.3	407,561	0.04%	大買/大賣/鉅額交易
2021/07/27	686.9	131.37	382	129.92	126.50	304.9	407,672	0.07%	大買/大賣/鉅額交易
2021/07/26	323.6	148.12	237	144.23	140.50	86.6	408,233	0.02%	大買/大賣/
2021/07/23	286.3	147.28	171.7	148.68	154.00	114.6	407,402	0.03%	大買/大賣/鉅額交易
2021/07/22	248.5	143.89	312.5	144.43	143.50	-63.9	404,660	-0.02%	大買/大賣/
2021/07/21	229	163.26	124.1	165.98	155.00	104.8	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	62.2	168.36	7	179.00	169.50	55.2	400,099	0.01%
2021/07/19	13.5	186.55	6	187.50	186.00	7.5	408,762	0.00%
2021/07/16	12	171.92	16.1	177.81	178.50	-4.1	420,744	0.00%
2021/07/15	8	155.13	35.1	157.62	163.00	-27.1	426,675	-0.01%
2021/07/14	84.6	150.30	49	149.94	148.50	35.6	431,418	0.01%
2021/07/13	41.5	168.47	20.2	165.64	165.00	21.3	436,403	0.00%
2021/07/12	26	179.08	12	184.88	183.00	14	440,608	0.00%
2021/07/09	72.9	191.22	5.3	189.62	187.00	67.6	444,332	0.02%
2021/07/08	83.8	186.40	57.2	197.72	207.50	26.6	453,132	0.01%
2021/07/07	39	207.11	8.5	214.71	202.00	30.5	458,714	0.01%
2021/07/06	373.9	225.13	131.9	225.59	224.00	242	463,239	0.05%	大買/大賣/鉅額交易
2021/07/05	245.2	208.27	334.2	204.51	217.00	-89	460,933	-0.02%	大買/大賣/
2021/07/02	346.7	209.14	232.1	206.47	206.50	114.6	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	115.5	207.83	203.2	204.69	213.00	-87.8	454,472	-0.02%	大買/大賣/
2021/06/30	217.3	194.46	71	193.46	197.00	146.3	460,040	0.03%	大買/鉅額交易
2021/06/29	68.1	178.41	134.1	175.48	179.50	-66	463,620	-0.01%	大賣/
2021/06/28	47.5	174.31	53	174.05	176.00	-5.6	466,807	0.00%
2021/06/25	54.1	158.37	85.9	158.41	160.00	-31.8	467,678	-0.01%
2021/06/24	40.1	145.09	123.2	148.33	152.00	-83.1	469,148	-0.02%	大賣/
2021/06/23	157	142.10	26.9	144.42	138.50	130	470,103	0.03%	大買/鉅額交易
2021/06/22	53.5	155.81	31.6	156.84	153.50	21.9	472,134	0.00%
2021/06/21	41.8	148.17	67	147.77	152.00	-25.2	474,523	-0.01%
2021/06/18	130.1	139.12	75.1	140.59	140.00	55.1	481,844	0.01%	大買/
2021/06/17	345.1	132.84	367.3	132.63	136.50	-22.2	486,053	0.00%	大買/大賣/
2021/06/16	565.9	140.50	450	141.05	133.50	115.9	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	148.8	130.70	1,622.1	130.74	136.00	-1,473.3	469,049	-0.31%	大買/大賣/鉅額交易
2021/06/11	261.4	120.02	262.5	118.99	124.00	-1.1	462,202	0.00%	大買/大賣/
2021/06/10	89.1	113.39	70.3	113.29	113.50	18.8	455,798	0.00%
2021/06/09	136	117.24	96.3	117.95	116.00	39.7	452,231	0.01%	大買/
2021/06/08	98	114.18	65	114.12	115.50	33	447,647	0.01%
2021/06/07	237.9	111.76	134.4	113.82	110.50	103.5	445,887	0.02%	大買/大賣/鉅額交易
2021/06/04	108.2	119.61	184.5	118.48	116.50	-76.3	437,397	-0.02%	大買/大賣/
2021/06/03	257.3	116.68	307.3	118.07	119.00	-50.1	432,526	-0.01%	大買/大賣/
2021/06/02	209.9	112.04	200.2	113.56	110.50	9.7	425,638	0.00%	大買/大賣/
2021/06/01	193.5	102.71	317.7	104.22	108.00	-124.2	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	296.2	100.97	292	102.55	98.60	4.2	408,878	0.00%	大買/大賣/
2021/05/28	254.4	90.31	256.6	91.20	96.40	-2.2	400,305	0.00%	大買/大賣/
2021/05/27	255	87.70	204.1	87.60	87.70	51	393,426	0.01%	大買/大賣/
2021/05/26	424.5	85.26	228.2	84.10	85.60	196.3	387,304	0.05%	大買/大賣/鉅額交易
2021/05/25	264	85.92	89.2	83.98	82.40	174.8	379,915	0.05%	大買/鉅額交易
2021/05/24	279.2	87.89	273.3	88.02	86.40	5.8	373,220	0.00%	大買/大賣/
2021/05/21	518	82.11	350.2	82.12	84.70	167.9	366,431	0.05%	大買/大賣/鉅額交易
2021/05/20	444.3	78.47	289	79.33	77.00	155.3	363,426	0.04%	大買/大賣/鉅額交易
2021/05/19	72.1	74.28	174.1	75.76	76.30	-102	353,990	-0.03%	大賣/鉅額交易
2021/05/18	316.1	67.76	196.5	68.70	69.40	119.6	354,300	0.03%	大買/大賣/鉅額交易
2021/05/17	472.2	64.96	221	65.95	63.10	251.2	355,083	0.07%	大買/大賣/鉅額交易
2021/05/14	590.7	72.37	299	71.71	70.10	291.7	348,929	0.08%	大買/大賣/鉅額交易
2021/05/13	331.1	78.35	151	79.24	77.50	180.1	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	297.4	89.82	108.9	88.71	86.10	188.4	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	312.1	95.83	270.2	96.76	95.60	41.9	338,553	0.01%	大買/大賣/
2021/05/10	259.1	93.04	150.1	92.23	93.50	109	328,422	0.03%	大買/大賣/鉅額交易
2021/05/07	111.8	82.83	58.7	82.79	85.00	53.1	325,581	0.02%	大買/
2021/05/06	88.1	81.87	100	81.99	81.10	-12	323,968	0.00%
2021/05/05	74.1	79.25	171.2	79.48	79.90	-97.1	320,740	-0.03%	大賣/
2021/05/04	371.2	81.81	362	81.80	78.00	9.2	317,797	0.00%	大買/大賣/
2021/05/03	100.5	84.94	140	85.62	86.60	-39.4	313,206	-0.01%	大賣/
2021/04/29	60	76.35	49	76.80	79.00	11	311,289	0.00%
2021/04/28	66.4	78.50	113.4	78.71	76.80	-47	313,044	-0.01%	大賣/
2021/04/27	124.1	79.29	67.1	79.63	77.50	57	314,226	0.02%	大買/
2021/04/26	113.1	74.27	141	74.96	76.80	-27.9	312,603	-0.01%	大買/大賣/
2021/04/23	177	70.87	121.8	70.68	69.90	55.3	315,745	0.02%	大買/大賣/
2021/04/22	163.7	78.35	69	77.06	72.90	94.7	315,593	0.03%	大買/
2021/04/21	104	73.19	182	73.39	75.90	-78	308,666	-0.03%	大買/大賣/
2021/04/20	61	68.35	47	68.42	69.00	14	309,304	0.00%
2021/04/19	145.8	67.79	83	67.99	68.00	62.8	313,097	0.02%	大買/
2021/04/16	63.2	60.40	126.1	61.99	63.30	-62.9	312,672	-0.02%	大賣/
2021/04/15	105.3	59.23	68	59.44	59.00	37.3	316,287	0.01%	大買/
2021/04/14	186	57.47	98	58.81	59.90	88	324,475	0.03%	大買/
2021/04/13	49	56.11	59.4	56.19	56.90	-10.4	323,391	0.00%
2021/04/12	27.1	54.54	71.6	54.70	55.00	-44.5	325,158	-0.01%
2021/04/09	81.6	50.41	32.2	51.04	50.00	49.5	327,887	0.02%
2021/04/08	26.5	51.63	30	51.64	52.30	-3.5	328,861	0.00%
2021/04/07	97	50.31	198	50.41	50.50	-101	330,502	-0.03%	大賣/鉅額交易
2021/04/06	206.1	47.78	243.1	48.48	49.50	-37	339,217	-0.01%	大買/大賣/
2021/04/01	30	47.38	78	47.51	47.90	-48	334,420	-0.01%
2021/03/31	27.2	45.59	129.2	45.53	45.50	-102.1	335,169	-0.03%	大賣/鉅額交易
2021/03/30	123	44.03	36	43.90	43.80	87	332,613	0.03%	大買/
2021/03/29	24	43.71	106.2	44.15	43.80	-82.2	334,642	-0.02%	大賣/
2021/03/26	58	42.87	108.9	42.72	43.05	-50.8	338,151	-0.02%	大賣/
2021/03/25	199.1	42.38	175	42.32	41.70	24.1	342,399	0.01%	大買/大賣/
2021/03/24	89	43.13	43	43.17	43.70	46	344,151	0.01%
2021/03/23	185.2	44.80	110	44.31	42.75	75.2	341,620	0.02%	大買/大賣/
2021/03/22	48	45.49	126.1	45.01	45.85	-78.1	335,637	-0.02%	大賣/
2021/03/19	32	41.72	41	42.09	41.70	-9	335,053	0.00%
2021/03/18	5	41.43	23	41.23	41.65	-18	336,025	-0.01%
2021/03/17	33.2	39.86	40.5	40.11	40.10	-7.3	338,081	0.00%
2021/03/16	13.4	39.56	37	39.64	39.60	-23.6	340,095	-0.01%
2021/03/15	52	39.38	92.3	39.59	40.00	-40.3	343,638	-0.01%
2021/03/12	22	38.72	55.1	39.11	38.80	-33.1	346,068	-0.01%
2021/03/11	37.1	38.48	24.1	39.08	38.15	13	345,247	0.00%
2021/03/10	35.1	38.23	35.1	38.47	38.05	0	343,580	0.00%
2021/03/09	19.2	37.88	73.1	37.69	38.40	-53.9	342,793	-0.02%
2021/03/08	62	37.82	26	37.68	37.35	36	342,626	0.01%
2021/03/05	52	37.19	41	37.60	37.30	11	343,254	0.00%
2021/03/04	32.3	37.52	32	37.61	37.30	0.3	344,270	0.00%
2021/03/03	15	37.09	24	37.22	38.05	-9	345,435	0.00%
2021/03/02	59.2	37.55	28.3	38.41	36.50	30.9	347,418	0.01%
2021/02/26	72	37.06	102	37.74	37.95	-30	346,878	-0.01%	大賣/
2021/02/25	69.1	37.74	101	37.39	37.65	-31.9	346,065	-0.01%	大賣/
2021/02/24	135.5	37.62	104	37.98	36.75	31.5	346,653	0.01%	大買/大賣/
2021/02/23	112	39.40	84.2	39.31	38.35	27.8	345,278	0.01%	大買/
2021/02/22	170.2	39.23	185.1	39.17	39.40	-14.9	343,575	0.00%	大買/大賣/
2021/02/19	28	37.21	60	37.43	36.85	-32	341,444	-0.01%
2021/02/18	110.2	37.91	93	37.89	37.45	17.2	340,564	0.01%	大買/
2021/02/17	41	35.30	124.1	35.28	36.70	-83.1	334,836	-0.02%	大賣/
2021/02/05	54	33.83	34	33.73	33.70	20	333,779	0.01%
2021/02/04	53	33.97	54	33.62	33.95	-1	333,977	0.00%
2021/02/03	223.1	34.24	186	34.45	33.55	37.1	335,365	0.01%	大買/大賣/
2021/02/02	66	32.89	90.4	33.46	34.10	-24.4	334,637	-0.01%
2021/02/01	236.1	30.88	221	31.08	31.20	15.1	332,819	0.00%	大買/大賣/
2021/01/29	144.1	32.33	81	32.92	31.20	63.1	331,287	0.02%	大買/
2021/01/28	135	31.96	146	32.59	33.20	-11	329,188	0.00%	大買/大賣/
2021/01/27	74.2	33.01	43	33.08	32.45	31.2	326,737	0.01%
2021/01/26	254.4	34.80	174	34.51	33.65	80.4	324,290	0.02%	大買/大賣/
2021/01/25	353.2	35.71	220.2	35.63	35.35	133	321,731	0.04%	大買/大賣/鉅額交易
2021/01/22	197	33.35	168.4	33.55	35.00	28.6	317,020	0.01%	大買/大賣/
2021/01/21	78	32.05	121	32.18	32.10	-43	311,919	-0.01%	大賣/
2021/01/20	154.5	31.09	163	31.22	30.45	-8.5	307,578	0.00%	大買/大賣/
2021/01/19	202.4	33.77	206	33.88	32.00	-3.6	301,961	0.00%	大買/大賣/
2021/01/18	128	33.63	178	33.45	34.00	-50	298,582	-0.02%	大買/大賣/
2021/01/15	189.2	35.28	79	35.30	34.25	110.2	291,543	0.04%	大買/鉅額交易
2021/01/14	184	38.74	139.2	38.47	38.05	44.8	282,872	0.02%	大買/大賣/
2021/01/13	136.6	37.98	93.6	37.83	37.45	43	277,868	0.02%	大買/
2021/01/12	182.4	39.80	106	39.53	38.55	76.4	271,214	0.03%	大買/大賣/
2021/01/11	116	41.89	107.1	42.21	42.65	8.9	263,335	0.00%	大買/大賣/
2021/01/08	147	39.43	153	39.54	40.30	-6	258,827	0.00%	大買/大賣/
2021/01/07	199.3	38.98	148.3	39.34	38.45	51	251,081	0.02%	大買/大賣/
2021/01/06	136.1	44.21	98	43.76	42.55	38.1	239,427	0.02%	大買/
2021/01/05	135	44.54	79.9	44.52	45.50	55.1	232,855	0.02%	大買/
2021/01/04	128.1	44.08	53.3	44.19	44.75	74.8	225,311	0.03%	大買/
2020/12/31	76	39.42	88.5	39.57	40.70	-12.5	217,707	-0.01%
2020/12/30	110	38.13	95	38.09	38.20	15	211,301	0.01%	大買/
2020/12/29	228	38.57	149.3	37.73	38.35	78.7	206,347	0.04%	大買/大賣/
2020/12/28	25	35.49	38.3	36.56	36.75	-13.3	193,655	-0.01%
2020/12/25	156	33.14	128.7	33.12	33.45	27.3	191,484	0.01%	大買/大賣/
2020/12/24	14.2	31.17	75	31.43	31.00	-60.8	186,562	-0.03%
2020/12/23	166.3	29.98	176	30.44	30.70	-9.7	184,624	-0.01%	大買/大賣/
2020/12/22	220.1	31.83	44	31.53	30.20	176.1	182,936	0.10%	大買/鉅額交易
2020/12/21	254	31.85	347.6	32.30	32.55	-93.6	178,077	-0.05%	大買/大賣/
2020/12/18	131.3	30.67	204	30.56	30.60	-72.7	174,642	-0.04%	大買/大賣/
2020/12/17	232	29.22	242.1	29.51	29.50	-10.1	169,195	-0.01%	大買/大賣/
2020/12/16	24	29.31	31.4	29.76	29.65	-7.4	168,328	0.00%
2020/12/15	111.2	30.03	99	29.55	28.65	12.2	165,748	0.01%	大買/
2020/12/14	65	28.74	125.6	28.70	29.45	-60.6	161,575	-0.04%	大賣/
2020/12/11	95.2	27.57	100	27.35	27.15	-4.8	159,719	0.00%
2020/12/10	107.3	28.81	71.5	28.58	28.90	35.8	156,348	0.02%	大買/
2020/12/09	58	28.07	37.4	28.35	28.50	20.6	157,119	0.01%
2020/12/08	67.8	26.03	134.2	26.46	26.65	-66.4	154,716	-0.04%	大賣/
2020/12/07	12	24.72	14.1	24.31	24.25	-2.1	149,613	0.00%
2020/12/04	14	24.37	8	24.22	24.20	6	148,675	0.00%
2020/12/03	46	24.86	11	24.85	24.75	35	148,725	0.02%
2020/12/02	17	24.84	31	24.68	24.65	-14	150,359	-0.01%
2020/12/01	43	24.21	60	24.03	24.30	-17	149,880	-0.01%
2020/11/30	38	25.04	14.2	25.30	24.70	23.8	148,944	0.02%
2020/11/27	49	24.84	44	24.86	25.10	5	147,374	0.00%
2020/11/26	90	24.39	38	24.55	24.65	52	146,402	0.04%
2020/11/25	15	23.89	82.7	23.93	23.85	-67.7	145,358	-0.05%
2020/11/24	39.2	23.33	75	23.71	23.15	-35.8	142,622	-0.03%
2020/11/23	28	23.11	43	23.34	23.45	-15	141,379	-0.01%
2020/11/20	6	21.89	12.1	22.55	22.55	-6.1	141,017	0.00%
2020/11/19	23	22.07	1.4	22.06	21.95	21.6	142,743	0.02%
2020/11/18	14	21.81	114.3	22.01	22.50	-100.3	140,647	-0.07%	大賣/
2020/11/17	32	21.08	82.2	20.85	21.10	-50.2	137,819	-0.04%
2020/11/16	45.8	20.29	8	20.43	20.50	37.8	138,620	0.03%
2020/11/13	54	20.35	49.4	20.33	20.10	4.6	139,438	0.00%
2020/11/12	15.3	19.57	48	19.71	19.50	-32.7	138,375	-0.02%
2020/11/11	122	19.68	101	19.69	20.20	21	138,779	0.02%	大買/大賣/
2020/11/10	140	20.84	40	20.95	19.95	100	137,101	0.07%	大買/
2020/11/09	17	21.52	43	21.35	21.70	-26	131,851	-0.02%
2020/11/06	2	20.35	83	20.06	20.35	-81	128,364	-0.06%
2020/11/05	34.5	19.72	30	20.01	19.80	4.5	127,834	0.00%
2020/11/04	0	0.00	56	19.30	19.80	-56	126,762	-0.04%
2020/11/03	69	19.28	25	19.29	19.25	44	125,533	0.04%
2020/11/02	15	19.10	13	19.45	19.20	2	124,190	0.00%
2020/10/30	37	18.91	21.4	19.16	18.90	15.6	121,735	0.01%
2020/10/29	26	18.45	28	18.76	18.95	-2	119,885	0.00%
2020/10/28	39	19.32	11	19.02	18.80	28	117,910	0.02%
2020/10/27	101	19.73	24	19.50	19.65	77	115,403	0.07%	大買/
2020/10/26	153	19.71	117.5	19.60	19.80	35.5	113,934	0.03%	大買/大賣/
2020/10/23	31	18.37	91.5	18.56	18.60	-60.5	109,416	-0.06%
2020/10/22	1	17.80	3	17.75	17.90	-2	106,951	0.00%
2020/10/21	58	17.86	10	18.00	17.85	48	106,336	0.05%
2020/10/20	23	17.87	69	17.50	17.95	-46	105,733	-0.04%
2020/10/19	21	17.88	7	17.82	17.85	14	104,644	0.01%
2020/10/16	8.2	17.74	13	17.57	17.65	-4.8	103,316	0.00%
2020/10/15	25.2	17.31	30	17.42	17.50	-4.8	101,167	0.00%
2020/10/14	24	16.93	28	17.07	17.15	-4	99,905	0.00%
2020/10/13	16	16.94	50	16.92	17.00	-34	98,781	-0.03%
2020/10/12	50	16.20	3.3	16.56	16.30	46.7	96,201	0.05%
2020/10/08	16	16.58	99	16.47	16.65	-83	95,101	-0.09%
2020/10/07	132	16.61	41	16.69	16.65	91	94,341	0.10%	大買/
2020/10/06	8	16.35	6.4	16.31	16.45	1.6	93,537	0.00%
2020/10/05	60	16.23	33	16.33	16.45	27	92,554	0.03%
2020/09/30	23	15.85	42	15.82	15.85	-19	90,775	-0.02%
2020/09/29	108	15.75	41	15.75	15.45	67	89,783	0.07%	大買/
2020/09/28	95	15.49	0.6	15.50	15.55	94.4	88,723	0.11%
2020/09/25	53	15.30	9	15.24	15.40	44	88,039	0.05%
2020/09/24	61	14.99	5.1	14.90	14.80	55.9	85,793	0.07%
2020/09/23	32	15.12	11	15.15	15.20	21	83,579	0.03%
2020/09/22	27	15.82	10	15.80	15.80	17	79,654	0.02%
2020/09/21	36	15.97	22.4	15.88	15.80	13.6	78,597	0.02%
2020/09/18	11	16.00	22	16.09	16.05	-11	77,335	-0.01%
2020/09/17	40	16.20	14.7	16.37	16.10	25.3	76,254	0.03%
2020/09/16	52	15.95	20	15.89	16.10	32	74,588	0.04%
2020/09/15	25	16.69	16	16.79	16.90	9	71,108	0.01%
2020/09/14	65	17.14	27.1	17.40	16.50	37.9	69,318	0.05%
2020/09/11	47.5	18.47	36	18.78	17.70	11.5	64,199	0.02%
2020/09/10	2	19.10	36	19.14	19.05	-34	60,379	-0.06%
2020/09/09	20.1	18.74	16.8	18.86	19.00	3.3	59,235	0.01%
2020/09/08	20	18.46	25.8	18.65	18.70	-5.8	57,847	-0.01%
2020/09/07	18.1	18.95	38	19.31	18.80	-19.9	55,986	-0.04%
2020/09/04	11	17.96	25	18.39	18.80	-14	52,869	-0.03%
2020/09/03	14	17.89	50.1	18.05	18.20	-36.1	51,321	-0.07%
2020/09/02	7	17.31	88	17.48	17.60	-81	49,450	-0.16%
2020/09/01	42	17.20	48	17.14	17.20	-6	48,390	-0.01%
2020/08/31	23	17.44	30	17.41	17.40	-7	46,838	-0.02%
2020/08/28	41	16.51	3.8	16.43	16.35	37.2	43,576	0.09%
2020/08/27	0	0.00	112.1	16.35	16.25	-112.1	42,409	-0.26%	大賣/鉅額交易
2020/08/26	19	16.36	30	16.51	16.45	-11	41,223	-0.03%
2020/08/25	34	16.09	69	16.03	16.30	-35	39,046	-0.09%
2020/08/24	21	15.20	30	15.25	15.20	-9	34,943	-0.03%
2020/08/21	81	15.36	23	15.23	15.20	58	34,183	0.17%
2020/08/20	57	15.21	44.9	15.22	15.00	12.1	32,488	0.04%
2020/08/19	29	15.51	10	15.55	15.40	19	29,075	0.07%
2020/08/18	36	15.09	42.3	15.12	15.20	-6.3	26,709	-0.02%
2020/08/17	42	14.50	95.1	14.79	14.90	-53.1	23,874	-0.22%
2020/08/14	7	13.03	100.1	13.31	13.55	-93.1	21,723	-0.43%
2020/08/13	0	0.00	31	12.45	12.35	-31	19,151	-0.16%
2020/08/12	10	12.00	0	0.00	12.20	10	18,795	0.05%
2020/08/11	91	12.59	43	12.47	12.45	48	18,327	0.26%
2020/08/10	4	11.95	28	12.16	12.50	-24	16,859	-0.14%
2020/08/07	0	0.00	35	11.35	11.40	-35	15,756	-0.22%
2020/08/06	0	0.00	10	11.15	11.15	-10	15,304	-0.07%
2020/08/04	0	0.00	10	11.10	11.10	-10	15,317	-0.07%
2020/07/31	0	0.00	40	11.20	11.00	-40	15,225	-0.26%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/27	2	10.95	8	10.90	10.80	-6	15,648	-0.04%
2020/07/22	0.1	10.90	0	0.00	10.95	0.1	16,134	0.00%
2020/07/21	0	0.00	8	10.95	10.95	-8	16,082	-0.05%
2020/07/20	10	10.80	0	0.00	10.80	10	16,096	0.06%
2020/07/16	0	0.00	9	11.03	11.05	-9	16,385	-0.05%
2020/07/14	0	0.00	1	10.75	10.70	-1	16,443	-0.01%
2020/07/10	13	10.82	0	0.00	10.75	13	16,836	0.08%
2020/07/09	0	0.00	2	11.10	11.05	-2	16,775	-0.01%
2020/07/08	2.9	11.12	0	0.00	11.15	2.9	16,764	0.02%
2020/07/07	5	11.05	15.2	11.20	11.25	-10.2	16,658	-0.06%
2020/07/06	32	11.08	0	0.00	11.15	32	16,800	0.19%
2020/07/03	0	0.00	1	11.10	11.15	-1	16,619	-0.01%
2020/06/30	0	0.00	3	10.85	10.75	-3	16,528	-0.02%
2020/06/24	7	10.75	0	0.00	10.75	7	16,690	0.04%
2020/06/19	25	10.80	0	0.00	10.80	25	16,841	0.15%
2020/06/18	46	10.97	1	10.90	11.00	45	16,660	0.27%
2020/06/16	0	0.00	20	11.25	11.25	-20	16,725	-0.12%
2020/06/15	0	0.00	3	10.85	10.75	-3	16,923	-0.02%
2020/06/11	21	11.00	0	0.00	10.95	21	17,309	0.12%
2020/06/09	22	11.31	0	0.00	11.30	22	17,670	0.12%
2020/06/08	0	0.00	1	11.55	11.35	-1	17,874	-0.01%
2020/06/05	2	11.40	20.1	11.40	11.40	-18.1	17,760	-0.10%
2020/06/03	0	0.00	20	11.30	11.30	-20	17,902	-0.11%
2020/06/02	1	11.20	0	0.00	11.25	1	17,855	0.01%
2020/05/29	0	0.00	4	11.01	10.90	-4	17,956	-0.02%
2020/05/28	0	0.00	22	11.10	10.90	-22	17,750	-0.12%
2020/05/27	2	10.85	10	10.90	10.85	-8	17,467	-0.05%
2020/05/26	10	10.85	10	10.90	10.95	0	17,513	0.00%
2020/05/25	10	10.75	0	0.00	10.75	10	17,480	0.06%
2020/05/21	0	0.00	5	11.05	11.00	-5	17,444	-0.03%
2020/05/18	0	0.00	5	10.70	10.70	-5	16,605	-0.03%
2020/05/13	10	10.55	0	0.00	10.60	10	16,592	0.06%
2020/05/12	5	10.50	0	0.00	10.50	5	16,654	0.03%
2020/05/11	1	10.80	0	0.00	10.75	1	16,641	0.01%
2020/05/08	1	10.60	0	0.00	10.55	1	16,543	0.01%
2020/05/07	1	10.55	0	0.00	10.60	1	16,552	0.01%
2020/05/06	5	10.50	0	0.00	10.55	5	16,635	0.03%
2020/05/05	10	10.55	0	0.00	10.65	10	16,636	0.06%
2020/05/04	10	10.65	0	0.00	10.75	10	16,637	0.06%
2020/04/30	31	10.97	10	11.10	11.10	21	16,615	0.13%
2020/04/29	13	10.80	8.5	10.74	10.70	4.5	16,169	0.03%
2020/04/28	3	10.50	71	10.43	10.55	-68	15,964	-0.43%
2020/04/27	0	0.00	31	10.25	10.20	-31	16,250	-0.19%
2020/04/21	79	10.14	0	0.00	9.88	79	16,366	0.48%
2020/04/20	3	10.15	0	0.00	10.10	3	16,196	0.02%
2020/04/17	20	10.23	10	10.40	10.25	10	16,085	0.06%
2020/04/16	20.1	10.25	0	0.00	10.30	20.1	16,326	0.12%
2020/04/15	20	10.41	45	10.65	10.35	-25	16,298	-0.15%
2020/04/14	10.5	10.15	0	0.00	10.15	10.5	15,993	0.07%
2020/04/10	10	10.20	30	10.25	10.20	-20	16,231	-0.12%
2020/04/09	0	0.00	12	10.23	10.25	-12	16,548	-0.07%
2020/04/08	2	9.59	15	9.55	9.66	-13	16,231	-0.08%
2020/04/07	0	0.00	82	9.21	9.26	-82	16,073	-0.51%
2020/04/01	10	9.12	0	0.00	9.10	10	15,850	0.06%
2020/03/31	5	9.19	0	0.00	9.25	5	15,718	0.03%
2020/03/30	3	9.14	0	0.00	9.23	3	15,543	0.02%
2020/03/27	5	9.60	0	0.00	9.40	5	15,373	0.03%
2020/03/26	5	9.64	33	9.68	9.67	-28	15,138	-0.18%
2020/03/23	0	0.00	1	9.19	9.24	-1	15,121	-0.01%
2020/03/20	46	9.45	0	0.00	9.60	46	14,994	0.31%
2020/03/19	0.1	9.14	3	9.03	9.20	-2.9	14,834	-0.02%
2020/03/18	0	0.00	3	9.53	9.50	-3	14,626	-0.02%
2020/03/17	6	9.55	0	0.00	9.42	6	14,397	0.04%
2020/03/13	27	10.26	0	0.00	10.45	27	13,652	0.20%
2020/03/12	23	11.16	0	0.00	11.10	23	13,317	0.17%
2020/03/11	0.7	11.55	4	11.66	11.55	-3.3	13,052	-0.03%
2020/03/10	20	11.35	0	0.00	11.70	20	13,299	0.15%
2020/03/09	10	11.40	0	0.00	11.40	10	12,959	0.08%
2020/03/03	5	11.45	0	0.00	11.40	5	12,316	0.04%
2020/02/24	13	11.60	0	0.00	11.55	13	12,302	0.11%
2020/02/21	1	11.80	0	0.00	11.75	1	12,615	0.01%
2020/02/20	2	12.00	0	0.00	11.85	2	12,626	0.02%
2020/02/19	50	12.00	2	11.95	11.95	48	12,545	0.38%
2020/02/18	35.4	11.78	0	0.00	11.80	35.4	12,318	0.29%
2020/02/17	60	11.59	0	0.00	11.55	60	12,340	0.49%
2020/02/13	0	0.00	2	11.85	11.90	-2	12,232	-0.02%
2020/02/12	0	11.80	0	0.00	11.80	0	12,237	0.00%
2020/02/05	0	0.00	6	11.65	11.70	-6	13,176	-0.05%
2020/02/04	0	0.00	10	11.50	11.60	-10	13,085	-0.08%
2020/01/31	0	0.00	12	11.72	11.75	-12	13,329	-0.09%
2020/01/30	5	11.80	0	0.00	11.80	5	13,347	0.04%
2020/01/17	1.1	13.08	0	0.00	13.00	1.1	13,144	0.01%
2020/01/14	0	0.00	27	13.20	13.20	-27	13,241	-0.20%
2020/01/10	0	0.00	10	13.13	13.15	-10	13,087	-0.08%
2020/01/06	0	0.00	10	13.10	13.00	-10	12,401	-0.08%
2020/01/03	0	0.00	26.3	12.94	13.00	-26.3	12,096	-0.22%
2020/01/02	10	12.70	5	12.68	12.70	5	11,649	0.04%
2019/12/30	0.1	12.45	2	12.60	12.50	-1.9	11,447	-0.02%
2019/12/24	0	0.00	222	12.50	12.50	-222	11,905	-1.86%	大賣/鉅額交易
2019/12/23	0	0.00	4	12.55	12.55	-4	11,986	-0.03%
2019/12/20	0	0.00	8	12.52	12.40	-8	11,969	-0.07%
2019/12/18	0	0.00	8	12.69	12.65	-8	11,984	-0.07%
2019/12/16	0.1	12.40	2	12.50	12.45	-1.9	11,701	-0.02%
2019/12/12	0	0.00	2	12.25	12.25	-2	11,533	-0.02%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	5	12.30	0	0.00	12.25	5	11,682	0.04%
2019/12/09	3	12.20	7	12.30	12.20	-4	11,742	-0.03%
2019/12/06	4.2	12.25	0	0.00	12.25	4.2	11,693	0.04%
2019/12/05	23	12.34	19.1	12.33	12.35	3.9	11,600	0.03%
2019/12/03	0	0.00	1	12.35	12.45	-1	11,336	-0.01%
2019/12/02	0	0.00	10	12.35	12.30	-10	11,381	-0.09%
2019/11/29	0	0.00	5	12.55	12.40	-5	11,292	-0.04%
2019/11/28	0	0.00	15	12.57	12.55	-15	11,148	-0.13%
2019/11/27	0	0.00	10	12.60	12.55	-10	11,136	-0.09%
2019/11/26	0	0.00	0.1	12.40	12.50	-0.1	10,997	0.00%
2019/11/25	20	12.37	5	12.40	12.35	15	10,860	0.14%
2019/11/22	11	12.45	0	0.00	12.40	11	10,857	0.10%
2019/11/21	15	12.53	0	0.00	12.55	15	10,902	0.14%
2019/11/20	1	12.35	15	12.82	12.85	-14	10,885	-0.13%
2019/11/14	11	12.36	0	0.00	12.35	11	10,800	0.10%
2019/11/13	0	0.00	10	12.58	12.60	-10	10,919	-0.09%
2019/11/06	10	12.80	12	12.68	12.80	-2	11,286	-0.02%
2019/11/05	9.4	12.47	5	12.65	12.65	4.4	11,154	0.04%
2019/11/04	0	0.00	33	12.61	12.80	-33	10,738	-0.31%
2019/10/31	6	12.50	0	0.00	12.50	6	11,116	0.05%
2019/10/30	11.5	12.51	0	0.00	12.60	11.5	11,159	0.10%
2019/10/29	5	12.80	5	13.15	12.70	0	10,954	0.00%
2019/10/28	0	0.00	20	13.10	13.05	-20	11,109	-0.18%
2019/10/25	0	0.00	3.1	13.26	13.20	-3.1	11,122	-0.03%
2019/10/24	42	13.10	0	0.00	13.10	42	11,016	0.38%
2019/10/23	8	13.20	1	13.25	13.20	7	11,233	0.06%
2019/10/22	0	0.00	3	13.35	13.40	-3	11,330	-0.03%
2019/10/21	10	13.25	0	0.00	13.25	10	11,346	0.09%
2019/10/18	0	0.00	1	13.10	13.15	-1	12,024	-0.01%
2019/10/17	2	13.05	0	0.00	13.10	2	12,137	0.02%
2019/10/16	0	0.00	3	13.00	13.00	-3	12,308	-0.02%
2019/10/14	0	0.00	62	12.87	12.90	-62	12,248	-0.51%
2019/10/08	0.1	12.65	1	12.80	12.70	-0.9	12,213	-0.01%
2019/10/04	1	12.70	0	0.00	12.75	1	12,291	0.01%
2019/10/03	1	12.80	1	12.70	12.70	0	12,315	0.00%
2019/10/01	1	13.25	1	13.20	13.25	0	12,417	0.00%
2019/09/27	0	0.00	3	13.10	13.00	-3	12,493	-0.02%
2019/09/26	0	0.00	1	13.15	13.10	-1	12,573	-0.01%
2019/09/25	0	0.00	5	13.05	13.15	-5	12,805	-0.04%
2019/09/24	6	13.15	1	13.15	13.05	5	13,149	0.04%
2019/09/23	3	13.10	0	0.00	13.15	3	13,010	0.02%
2019/09/20	1	13.10	0	0.00	13.10	1	13,139	0.01%
2019/09/18	0	0.00	3	13.10	13.10	-3	13,170	-0.02%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/11	0	0.00	0.5	13.00	13.10	-0.5	13,369	0.00%
2019/09/09	10	13.15	0	0.00	13.20	10	13,185	0.08%
2019/09/05	1	12.95	3	13.00	13.05	-2	13,032	-0.02%
2019/09/02	1	12.80	0	0.00	12.85	1	12,927	0.01%
2019/08/29	1	12.70	1	12.65	12.65	0	12,874	0.00%
2019/08/27	0	0.00	2	12.65	12.65	-2	12,898	-0.02%
2019/08/23	0	0.00	0.2	12.85	12.90	-0.2	12,875	0.00%
2019/08/22	0	0.00	3.8	12.74	12.70	-3.8	12,850	-0.03%
2019/08/21	7	12.51	0	0.00	12.50	7	12,911	0.05%
2019/08/20	16	12.55	0	0.00	12.50	16	12,885	0.12%
2019/08/14	16	12.81	0	0.00	12.90	16	12,447	0.13%
2019/08/12	0	0.00	12	13.30	13.35	-12	12,134	-0.10%
2019/08/06	1	13.05	55	13.00	13.25	-54	12,195	-0.44%
2019/08/05	2	13.40	0	0.00	13.40	2	11,987	0.02%
2019/08/02	15	13.61	0	0.00	13.40	15	12,013	0.12%
2019/07/30	12	14.30	11	14.50	14.25	1	11,591	0.01%
2019/07/29	10	14.15	1	14.10	14.20	9	11,589	0.08%
2019/07/26	11	14.00	0	0.00	14.00	11	11,462	0.10%
2019/07/25	1	14.20	0	0.00	14.10	1	11,566	0.01%
2019/07/24	5	13.90	0	0.00	13.75	5	11,420	0.04%
2019/07/22	10	14.15	8	14.18	14.15	2	11,146	0.02%
2019/07/18	43	13.55	0	0.00	13.50	43	10,554	0.41%
2019/07/16	0	0.00	0.2	13.40	13.45	-0.2	11,011	0.00%
2019/07/09	7.1	13.26	0	0.00	13.40	7.1	12,327	0.06%
2019/07/05	0	0.00	10	13.45	13.55	-10	12,131	-0.08%
2019/07/04	0	0.00	13	13.49	13.50	-13	11,989	-0.11%
2019/07/03	0	0.00	20.1	13.37	13.40	-20.1	11,851	-0.17%
2019/07/02	0	0.00	27	13.26	13.30	-27	11,767	-0.23%
2019/07/01	0	0.00	16	12.98	13.10	-16	11,539	-0.14%
2019/06/27	5	12.65	0	0.00	12.65	5	11,223	0.04%
2019/06/26	3	12.65	12	12.65	12.60	-9	11,197	-0.08%
2019/06/25	2	12.50	0	0.00	12.50	2	11,164	0.02%
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/21	4	12.45	15	12.50	12.45	-11	11,358	-0.10%
2019/06/20	2.9	12.43	0	0.00	12.50	2.9	11,438	0.03%
2019/06/19	5	12.10	0	0.00	12.15	5	11,244	0.04%
2019/06/14	10	12.05	0	0.00	12.05	10	11,264	0.09%
2019/06/04	1	11.95	0	0.00	12.00	1	11,425	0.01%
2019/06/03	5	11.95	0	0.00	11.95	5	11,386	0.04%
2019/05/31	1	11.90	3	12.08	12.10	-2	11,382	-0.02%
2019/05/30	2	11.90	0	0.00	11.90	2	11,414	0.02%
2019/05/28	4	11.90	0	0.00	11.90	4	11,758	0.03%
2019/05/24	10	12.15	0.1	12.10	12.10	9.9	11,993	0.08%
2019/05/23	0	0.00	1	11.95	11.95	-1	12,022	-0.01%
2019/05/22	10	12.15	0	0.00	12.10	10	12,203	0.08%
2019/05/21	1	12.10	0	0.00	12.25	1	12,274	0.01%
2019/05/20	10	12.15	0	0.00	12.05	10	12,246	0.08%
2019/05/16	1	12.40	0	0.00	12.30	1	12,273	0.01%
2019/05/15	10	12.40	0	0.00	12.40	10	12,304	0.08%
2019/05/10	0	0.00	2	12.55	12.50	-2	12,205	-0.02%
2019/05/09	4	12.70	0	0.00	12.60	4	12,018	0.03%
2019/05/08	0	0.00	2.2	12.67	12.95	-2.2	11,830	-0.02%
2019/05/07	14	13.10	0	0.00	13.00	14	11,647	0.12%
2019/05/06	15	13.11	0	0.00	13.05	15	11,436	0.13%
2019/05/03	0	0.00	12	13.68	13.70	-12	10,955	-0.11%
2019/05/02	2	13.68	13	13.70	13.75	-11	10,789	-0.10%
2019/04/30	5	13.46	0.2	13.45	13.55	4.8	10,535	0.05%
2019/04/29	10	13.30	0	0.00	13.40	10	10,393	0.10%
2019/04/25	0.1	13.30	76	13.35	13.40	-75.9	10,233	-0.74%
2019/04/24	0.1	13.15	10	13.40	13.20	-9.9	10,129	-0.10%
2019/04/23	10	13.30	10	13.40	13.45	0	10,026	0.00%
2019/04/22	1	13.30	22	13.35	13.30	-21	9,816	-0.21%
2019/04/19	0	0.00	34	12.95	12.95	-34	9,401	-0.36%
2019/04/18	10	12.70	34	12.68	12.60	-24	8,979	-0.27%
2019/04/17	8	12.65	1	12.70	12.70	7	8,847	0.08%
2019/04/16	2	12.63	4	12.65	12.65	-2	8,641	-0.02%
2019/04/15	22	12.57	83	12.57	12.60	-61	8,450	-0.72%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	6	12.23	1	12.20	12.20	5	8,020	0.06%
2019/04/08	0	0.00	12	12.01	12.05	-12	8,021	-0.15%
2019/04/02	5	11.90	0	0.00	11.90	5	7,976	0.06%
2019/04/01	2	11.85	1	11.95	11.85	1	7,937	0.01%
2019/03/29	0	0.00	4	11.93	11.95	-4	7,863	-0.05%
2019/03/28	5.8	11.62	0	0.00	11.70	5.8	8,008	0.07%
2019/03/27	5.1	11.75	2	11.75	11.70	3.1	8,052	0.04%
2019/03/26	0.2	11.85	8	11.84	11.85	-7.9	8,036	-0.10%
2019/03/25	1	11.95	0	0.00	11.90	1	7,976	0.01%
2019/03/22	5	12.19	0	0.00	12.25	5	8,072	0.06%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/14	0	0.00	5	12.20	12.05	-5	8,766	-0.06%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/12	0	0.00	97	12.25	12.30	-97	9,116	-1.06%
2019/03/11	21	12.22	0	0.00	12.20	21	9,543	0.22%
2019/03/08	0	0.00	1	12.15	12.15	-1	10,064	-0.01%
2019/03/07	8.5	12.15	1	12.25	12.15	7.5	11,056	0.07%
2019/03/06	0	0.00	2	12.23	12.25	-2	11,288	-0.02%
2019/03/04	9.2	12.42	1	12.55	12.40	8.2	11,900	0.07%
2019/02/27	20	12.60	16	12.50	12.45	4	11,874	0.03%
2019/02/26	0	0.00	21	12.47	12.50	-21	11,688	-0.18%
2019/02/25	2	12.30	4.5	12.28	12.25	-2.5	11,552	-0.02%
2019/02/22	4	12.13	0	0.00	12.15	4	11,516	0.03%
2019/02/21	0.2	12.20	4	12.23	12.25	-3.9	11,478	-0.03%
2019/02/19	0	0.00	1	11.90	11.90	-1	11,208	-0.01%
2019/02/18	27	11.90	0	0.00	11.85	27	11,257	0.24%
2019/02/15	0	0.00	6	11.95	11.85	-6	11,419	-0.05%
2019/02/14	0	0.00	2	11.95	11.90	-2	11,375	-0.02%
2019/02/13	2.7	11.81	0	11.85	11.85	2.7	11,295	0.02%
2019/02/11	1	11.95	3	12.05	11.95	-2	11,325	-0.02%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/25	0	0.00	3	12.07	12.05	-3	11,464	-0.03%
2019/01/23	0	0.00	3	12.05	11.90	-3	11,755	-0.03%
2019/01/22	0	12.05	2	12.08	12.10	-2	11,772	-0.02%
2019/01/21	0	0.00	6	12.15	12.05	-6	11,868	-0.05%
2019/01/18	2	12.03	0	0.00	12.05	2	11,933	0.02%
2019/01/17	17	11.93	10	12.00	12.00	7	12,116	0.06%
2019/01/16	0	0.00	20	12.05	12.00	-20	12,202	-0.16%
2019/01/15	0	0.00	15	11.95	12.10	-15	12,229	-0.12%
2019/01/14	0	0.00	7	11.92	11.75	-7	12,224	-0.06%
2019/01/11	1	12.05	19	11.97	11.95	-18	12,302	-0.15%
2019/01/09	0.1	12.05	5	12.10	12.05	-4.9	12,471	-0.04%
2019/01/08	0	0.00	2.8	11.92	11.85	-2.8	12,407	-0.02%
2019/01/07	1	11.90	5	11.90	11.95	-4	12,443	-0.03%
2019/01/04	8	11.54	0	0.00	11.60	8	12,540	0.06%
2019/01/03	16.1	11.88	0	0.00	11.85	16.1	12,761	0.13%
2019/01/02	12	11.93	5	12.00	11.90	7	12,768	0.05%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/27	12	12.00	50	12.00	12.00	-38	12,791	-0.30%
2018/12/26	5	11.85	3	11.82	11.80	2	12,780	0.02%
2018/12/25	5	11.83	0	0.00	11.85	5	12,773	0.04%
2018/12/22	0	0.00	22	12.01	12.05	-22	12,700	-0.17%
2018/12/21	20.4	12.02	0	0.00	12.05	20.4	12,750	0.16%
2018/12/20	17	12.33	16	12.38	12.30	1	12,629	0.01%
2018/12/19	4.1	12.45	0	0.00	12.55	4.1	12,524	0.03%
2018/12/18	10	12.56	5	12.60	12.50	5	12,435	0.04%
2018/12/17	6	12.85	10	12.85	12.85	-4	12,300	-0.03%
2018/12/14	3	12.32	14	12.45	12.50	-11	12,009	-0.09%
2018/12/13	0	0.00	43	12.49	12.50	-43	12,011	-0.36%
2018/12/12	0	0.00	21	12.10	12.15	-21	11,644	-0.18%
2018/12/11	5	11.95	1	12.05	12.05	4	11,561	0.03%
2018/12/10	5	11.80	0	0.00	11.80	5	11,391	0.04%
2018/12/06	16	11.93	5	11.95	11.90	11	11,273	0.10%
2018/12/05	7	12.06	10	12.20	12.20	-3	11,076	-0.03%
2018/12/04	15	12.22	77.6	12.21	12.25	-62.6	10,963	-0.57%
2018/12/03	2.1	11.95	16	11.86	11.95	-13.9	10,609	-0.13%
2018/11/30	25	11.78	15	11.87	11.65	10	10,062	0.10%
2018/11/29	35	12.09	0	0.00	12.00	35	9,059	0.39%
2018/11/28	7	11.65	10.3	12.15	12.15	-3.3	8,833	-0.04%
2018/11/27	10	11.65	0	0.00	11.75	10	8,377	0.12%
2018/11/26	50.2	11.65	0	0.00	11.65	50.2	8,199	0.61%
2018/11/23	21	11.50	0	0.00	11.45	21	8,107	0.26%
2018/11/22	1	11.65	23	11.61	11.60	-22	8,228	-0.27%
2018/11/21	20.1	11.65	50	11.50	11.70	-29.9	8,322	-0.36%
2018/11/15	19	11.71	0.5	11.70	11.70	18.5	8,162	0.23%
2018/11/14	0.2	11.65	53	11.57	11.70	-52.9	8,118	-0.65%
2018/11/13	0	0.00	16	11.46	11.40	-16	8,000	-0.20%
2018/11/08	50	11.40	0	0.00	11.40	50	8,073	0.62%
2018/11/07	10	11.35	0	0.00	11.30	10	8,044	0.12%
2018/10/31	0	0.00	1	11.45	11.40	-1	8,066	-0.01%
2018/10/29	2	11.30	0	0.00	11.15	2	8,089	0.02%
2018/10/26	13	11.49	0	0.00	11.30	13	8,110	0.16%
2018/10/25	1	11.45	0	0.00	11.40	1	8,166	0.01%
2018/10/24	1	11.80	1	11.95	11.85	0	8,005	0.00%
2018/10/23	5	11.95	0	0.00	11.85	5	8,012	0.06%
2018/10/19	10	12.20	0	0.00	12.35	10	7,969	0.13%
2018/10/18	11	11.94	5	11.95	12.15	6	7,878	0.08%
2018/10/15	0	0.00	6	11.75	11.75	-6	7,789	-0.08%
2018/10/12	37	11.71	10	11.75	11.70	27	7,777	0.35%
2018/10/11	30	11.60	0	0.00	11.55	30	7,688	0.39%
2018/10/08	2	12.55	4	12.64	12.45	-2	7,373	-0.03%
2018/10/05	14	12.50	0	0.00	12.45	14	7,348	0.19%
2018/10/04	0	0.00	20	12.90	12.80	-20	7,409	-0.27%
2018/10/03	0.1	12.90	0	0.00	12.85	0.1	7,422	0.00%
2018/10/02	1	13.00	0	0.00	12.95	1	7,452	0.01%
2018/10/01	0	0.00	21	13.00	13.05	-21	7,518	-0.28%
2018/09/28	2	12.85	0	0.00	12.80	2	7,596	0.03%
2018/09/27	20.6	13.00	7	13.01	13.05	13.6	7,588	0.18%
2018/09/25	10	12.75	22	12.88	12.90	-12	7,581	-0.16%
2018/09/21	10	12.70	2.3	12.66	12.75	7.7	7,746	0.10%
2018/09/20	0	0.00	1	12.65	12.60	-1	7,933	-0.01%
2018/09/19	0	0.00	10	12.65	12.70	-10	8,140	-0.12%
2018/09/18	10	12.30	0	0.00	12.25	10	8,238	0.12%
2018/09/14	0	0.00	1	12.40	12.40	-1	8,688	-0.01%
2018/09/13	0	0.00	1	12.40	12.35	-1	8,809	-0.01%
2018/09/12	11	12.26	0	0.00	12.20	11	8,844	0.12%
2018/09/11	16	12.21	0	0.00	12.30	16	8,988	0.18%
2018/09/10	1	12.15	0	0.00	12.10	1	9,068	0.01%
2018/09/07	55	12.46	0	0.00	12.35	55	8,996	0.61%
2018/09/05	2	12.73	0	0.00	12.70	2	8,928	0.02%
2018/09/04	10	12.85	0	0.00	12.90	10	8,931	0.11%
2018/08/31	0	0.00	0.5	13.05	13.05	-0.5	9,105	-0.01%
2018/08/29	1	12.75	3	13.07	13.00	-2	9,103	-0.02%
2018/08/27	0.2	13.40	0	0.00	13.40	0.2	8,847	0.00%
2018/08/24	0.2	13.40	0	0.00	13.35	0.2	8,854	0.00%
2018/08/23	5	13.55	0	0.00	13.55	5	8,969	0.06%
2018/08/22	0	0.00	5	13.60	13.65	-5	9,155	-0.05%
2018/08/21	0	0.00	3	13.40	13.45	-3	9,269	-0.03%
2018/08/20	5.2	13.10	4	13.15	13.10	1.2	9,333	0.01%
2018/08/17	12	13.13	0	0.00	13.00	12	9,325	0.13%
2018/08/15	2	13.33	0	0.00	13.30	2	9,503	0.02%
2018/08/14	2	13.50	28	13.53	13.50	-26	10,051	-0.26%
2018/08/13	13	13.53	12	13.62	13.45	1	10,142	0.01%
2018/08/10	9	13.93	0	0.00	13.90	9	10,133	0.09%
2018/08/09	0.2	14.15	5	14.20	14.20	-4.8	10,151	-0.05%
2018/08/08	23	14.15	15	14.07	14.15	8	10,192	0.08%
2018/08/07	33	14.30	8	14.30	14.35	25	10,188	0.25%
2018/08/06	28.2	14.37	5	14.37	14.40	23.2	10,217	0.23%
2018/08/03	12	13.98	0	0.00	14.00	12	10,098	0.12%
2018/08/02	0	0.00	2	14.10	13.85	-2	10,189	-0.02%
2018/08/01	0	0.00	14.8	14.13	14.15	-14.8	10,196	-0.15%
2018/07/27	0.2	13.80	2	13.65	13.80	-1.8	10,222	-0.02%
2018/07/24	5	13.50	5	13.50	13.55	0	10,704	0.00%
2018/07/20	1	13.45	115	13.30	13.40	-114	11,007	-1.04%	大賣/鉅額交易
2018/07/17	0	0.00	0.3	13.20	13.20	-0.3	11,352	0.00%
2018/07/13	0	0.00	9	13.04	13.10	-9	11,522	-0.08%
2018/07/12	0.3	12.90	0	0.00	12.90	0.3	11,588	0.00%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/09	23	12.85	0	0.00	12.85	23	11,692	0.20%
2018/07/06	2	12.78	0	0.00	12.85	2	11,718	0.02%
2018/07/05	1	13.05	0	0.00	12.90	1	11,719	0.01%
2018/07/03	10	13.45	0	0.00	13.20	10	11,842	0.08%
2018/07/02	3	13.35	5	13.26	13.35	-2	11,812	-0.02%
2018/06/29	16	12.97	0	0.00	13.00	16	11,668	0.14%
2018/06/28	7	12.86	1	12.90	12.95	6	11,482	0.05%
2018/06/27	15	13.23	0	0.00	13.05	15	11,368	0.13%
2018/06/26	35	13.39	0	0.00	13.30	35	11,309	0.31%
2018/06/25	70	13.86	0	0.00	13.80	70	11,240	0.62%
2018/06/22	20	14.15	0	0.00	14.10	20	11,204	0.18%
2018/06/21	11	14.26	0	0.00	14.25	11	11,323	0.10%
2018/06/20	9	14.38	0	0.00	14.35	9	11,437	0.08%
2018/06/19	15	14.60	0	0.00	14.55	15	11,403	0.13%
2018/06/14	10	14.75	0	0.00	14.75	10	12,018	0.08%
2018/06/13	10	14.72	0	0.00	14.75	10	12,526	0.08%
2018/06/12	5	14.80	7	14.80	14.75	-2	12,633	-0.02%
2018/06/11	8	14.65	0	0.00	14.65	8	12,648	0.06%
2018/06/08	10	14.80	8.1	14.81	14.80	1.9	12,606	0.02%
2018/06/07	0	0.00	5	14.96	14.95	-5	12,679	-0.04%
2018/06/06	0	0.00	1	14.95	14.95	-1	12,905	-0.01%
2018/06/05	8	15.00	0	0.00	15.00	8	13,099	0.06%
2018/05/31	8	14.76	5	14.75	14.85	3	13,396	0.02%
2018/05/30	5	14.80	0	0.00	14.75	5	13,509	0.04%
2018/05/29	32	15.18	0	0.00	15.05	32	13,537	0.24%
2018/05/28	10	15.35	0	0.00	15.35	10	13,735	0.07%
2018/05/25	5.4	15.15	1	15.15	15.10	4.4	13,828	0.03%
2018/05/23	0	0.00	1	15.45	15.25	-1	13,882	-0.01%
2018/05/22	15	15.42	6	15.75	15.40	9	13,950	0.06%
2018/05/21	8	15.05	50	15.10	15.10	-42	13,550	-0.31%
2018/05/18	5	14.85	0	0.00	14.90	5	13,621	0.04%
2018/05/17	2	14.80	0	0.00	14.70	2	13,812	0.01%
2018/05/14	0	0.00	1	14.65	14.65	-1	15,200	-0.01%
2018/05/09	0	0.00	5	15.10	15.00	-5	15,801	-0.03%
2018/05/07	22	15.00	0	0.00	14.95	22	15,977	0.14%
2018/05/04	3	15.05	0	0.00	15.00	3	15,983	0.02%
2018/05/03	5	15.00	0	0.00	15.00	5	15,982	0.03%
2018/04/30	5	15.10	7	15.09	15.10	-2	16,509	-0.01%
2018/04/27	30	14.20	0	0.00	14.30	30	16,687	0.18%
2018/04/26	8	14.37	0	0.00	14.20	8	17,170	0.05%
2018/04/25	19	14.38	0	0.00	14.30	19	17,237	0.11%
2018/04/24	33	14.59	0	0.00	14.55	33	17,631	0.19%
2018/04/23	0	0.00	1	14.90	14.90	-1	17,802	-0.01%
2018/04/20	0	0.00	2	14.95	14.95	-2	18,094	-0.01%
2018/04/19	20	14.98	2	15.00	14.95	18	18,319	0.10%
2018/04/18	5	14.95	0	0.00	14.75	5	18,481	0.03%
2018/04/17	12	14.74	2	14.70	14.70	10	18,938	0.05%
2018/04/16	0	0.00	5	14.95	14.90	-5	19,295	-0.03%
2018/04/13	10	15.08	0	0.00	15.05	10	19,558	0.05%
2018/04/12	13	15.08	0	0.00	15.00	13	20,260	0.06%
2018/04/11	1	15.10	0	0.00	15.05	1	22,728	0.00%
2018/04/10	6	15.14	1	15.15	15.10	5	24,086	0.02%
2018/03/29	33	15.10	30	15.05	15.05	3	29,102	0.01%
2018/03/28	11	15.12	0	0.00	15.10	11	29,124	0.04%
2018/03/27	1	15.30	1	15.30	15.30	0	29,139	0.00%
2018/03/26	34	15.20	0	0.00	15.20	34	29,356	0.12%
2018/03/21	10	15.86	0	0.00	15.90	10	29,610	0.03%
2018/03/20	2	16.15	1	16.10	16.15	1	29,294	0.00%
2018/03/19	30	15.85	63	15.91	16.20	-33	29,292	-0.11%
2018/03/16	10	15.65	0	0.00	15.60	10	29,043	0.03%
2018/03/13	0	0.00	6	15.75	15.70	-6	29,749	-0.02%
2018/03/12	52	15.85	2	15.78	15.85	50	31,022	0.16%
2018/03/09	8	15.45	3	15.55	15.45	5	31,322	0.02%
2018/03/08	10	15.15	0	0.00	15.10	10	31,526	0.03%
2018/03/07	10	15.10	0	0.00	15.05	10	32,137	0.03%
2018/03/05	6	15.41	0	0.00	15.20	6	32,372	0.02%
2018/03/02	11	15.59	0	0.00	15.55	11	32,368	0.03%
2018/03/01	3	15.87	0	0.00	15.90	3	32,670	0.01%
2018/02/26	13	15.57	0	0.00	15.45	13	32,608	0.04%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/09	1	15.05	0	0.00	15.10	1	32,797	0.00%
2018/02/08	37	15.60	30	15.30	15.25	7	32,727	0.02%
2018/02/07	2	15.75	0	0.00	15.50	2	32,820	0.01%
2018/02/06	58	15.37	1	15.15	15.30	57	33,097	0.17%
2018/02/05	26	16.39	2	16.50	16.45	24	32,631	0.07%
2018/02/02	20	16.90	0	0.00	16.80	20	32,616	0.06%
2018/02/01	0.7	17.15	0	0.00	17.15	0.7	32,782	0.00%
2018/01/31	10	17.10	0	0.00	17.25	10	32,975	0.03%
2018/01/30	1	17.45	2	17.25	17.20	-1	33,901	0.00%
2018/01/29	20	17.30	0	0.00	17.50	20	33,872	0.06%
2018/01/26	7	17.25	0	0.00	17.25	7	33,972	0.02%
2018/01/25	2	17.40	0	0.00	17.40	2	34,056	0.01%
2018/01/24	2	17.60	2	17.50	17.60	0	34,671	0.00%
2018/01/23	2	17.10	15	17.17	17.15	-13	34,505	-0.04%
2018/01/22	19	17.52	0	0.00	17.50	19	34,772	0.05%
2018/01/18	0	0.00	13	18.20	18.10	-13	34,640	-0.04%
2018/01/17	4	18.01	7	18.05	18.05	-3	34,805	-0.01%
2018/01/16	1.2	17.85	1	17.85	17.80	0.2	35,518	0.00%
2018/01/15	55.5	18.14	10	18.11	18.05	45.5	35,990	0.13%
2018/01/12	4	17.90	7	18.00	18.00	-3	36,139	-0.01%
2018/01/11	9	18.04	1	18.35	17.85	8	35,930	0.02%
2018/01/10	44	17.96	406	17.75	17.75	-362	35,893	-1.01%	大賣/鉅額交易
2018/01/09	2	18.23	0	0.00	18.20	2	35,609	0.01%
2018/01/08	312	18.28	111	18.44	18.40	201	35,487	0.57%	大買/大賣/鉅額交易
2018/01/05	83	18.51	185	18.70	18.70	-102	35,212	-0.29%	大賣/鉅額交易
2018/01/04	90	17.67	111.3	17.83	18.15	-21.3	32,858	-0.06%	大賣/
2018/01/03	127	17.75	14	17.99	17.70	113	31,810	0.36%	大買/鉅額交易
2018/01/02	312	17.83	54	17.72	17.95	258	29,691	0.87%	大買/鉅額交易