長榮 (2603)-統一-彰化券商分點個股進出

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
200.0
漲跌
▲1.0
漲幅
+0.50%
成交量
29,361張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	54.1	199.94	51.1	200.34	200.00	3	51,854	0.01%
2024/06/14	51.4	197.55	117.1	197.86	199.00	-65.7	52,569	-0.12%	大賣/
2024/06/13	13.1	194.02	18	192.44	192.50	-4.9	52,816	-0.01%
2024/06/12	85.5	189.25	187	194.10	191.50	-101.5	53,870	-0.19%	大賣/鉅額交易
2024/06/11	296.2	206.59	157.3	201.30	197.50	138.9	53,483	0.26%	大買/大賣/鉅額交易
2024/06/07	16	218.75	5.2	218.56	218.00	10.8	52,523	0.02%
2024/06/06	37.9	219.82	47.3	219.04	222.00	-9.4	52,489	-0.02%
2024/06/05	2.3	218.89	3.2	218.44	217.00	-0.9	52,243	0.00%
2024/06/04	45.3	210.99	7	210.50	211.00	38.3	52,542	0.07%
2024/06/03	63.3	215.12	53	214.88	215.50	10.3	52,649	0.02%
2024/05/31	81.3	216.58	51	220.51	210.50	30.3	52,398	0.06%
2024/05/30	13	218.65	8	217.69	218.50	5	51,869	0.01%
2024/05/29	35.3	220.32	11.3	221.68	218.00	23.9	52,114	0.05%
2024/05/28	23.2	223.88	23.2	220.77	218.50	0	51,670	0.00%
2024/05/27	18.3	221.86	88	225.09	223.00	-69.7	51,350	-0.14%
2024/05/24	12.1	219.04	33.1	218.10	219.50	-21	50,090	-0.04%
2024/05/23	1.1	209.55	4.1	210.39	209.00	-3	49,140	-0.01%
2024/05/22	4.2	209.06	1	209.94	209.00	3.1	49,158	0.01%
2024/05/21	77.6	207.70	56.2	209.63	208.00	21.4	49,412	0.04%
2024/05/20	83.6	213.75	81.5	217.69	212.50	2.1	49,147	0.00%
2024/05/17	74	213.75	63.5	216.82	210.50	10.5	48,508	0.02%
2024/05/16	75.2	213.12	90.1	213.54	217.00	-14.9	47,681	-0.03%
2024/05/15	79.7	203.86	98	204.83	203.50	-18.3	46,711	-0.04%
2024/05/14	93.2	220.70	98.3	217.76	215.00	-5	45,871	-0.01%
2024/05/13	64.5	205.20	95.5	205.26	205.50	-31	43,337	-0.07%
2024/05/10	27.3	190.78	91.5	189.68	193.50	-64.2	41,355	-0.16%
2024/05/09	17	178.56	34	178.63	177.50	-17	39,949	-0.04%
2024/05/08	57.6	174.83	5	174.00	172.50	52.6	39,204	0.13%
2024/05/07	18	180.61	18.1	181.01	178.00	-0.1	38,428	0.00%
2024/05/06	5	180.30	3.1	182.18	180.50	1.9	38,171	0.00%
2024/05/03	5.6	180.10	2	181.00	180.00	3.6	38,082	0.01%
2024/05/02	47.5	185.13	10	184.60	181.50	37.5	37,955	0.10%
2024/04/30	23	187.48	10	187.50	189.50	13	37,605	0.03%
2024/04/29	11	190.14	27.3	191.92	191.50	-16.2	37,284	-0.04%
2024/04/26	29	186.95	48.1	185.95	187.00	-19.1	36,888	-0.05%
2024/04/25	2	178.00	11	180.00	181.00	-9	36,262	-0.02%
2024/04/24	10	179.00	14.4	179.83	180.00	-4.4	36,522	-0.01%
2024/04/23	8.2	173.27	4.1	173.77	173.50	4.1	36,537	0.01%
2024/04/22	23.1	177.28	39.5	180.38	174.00	-16.4	36,681	-0.04%
2024/04/19	13	173.81	38	175.96	172.50	-25	36,159	-0.07%
2024/04/18	8.1	168.88	5	169.50	168.00	3.1	36,032	0.01%
2024/04/17	12	171.42	7.2	171.61	170.50	4.8	36,093	0.01%
2024/04/16	24.3	171.99	17	171.65	170.50	7.3	36,505	0.02%
2024/04/15	15	175.57	37	177.51	178.00	-22	37,006	-0.06%
2024/04/12	7	175.43	16.1	175.60	176.50	-9.1	37,086	-0.02%
2024/04/11	12	174.96	23	174.63	175.00	-11	37,542	-0.03%
2024/04/10	7	170.79	5.2	170.37	169.00	1.8	38,445	0.00%
2024/04/09	6	169.67	7	171.29	171.00	-1	39,073	0.00%
2024/04/08	6	165.50	5	168.00	168.00	1	39,673	0.00%
2024/04/03	3	166.00	1	165.00	165.00	2	39,600	0.01%
2024/04/02	12.2	164.63	15	165.40	165.50	-2.8	39,719	-0.01%
2024/04/01	55.6	168.65	47	169.77	167.50	8.6	39,542	0.02%
2024/03/29	31.1	173.38	17	176.41	172.00	14.1	39,509	0.04%
2024/03/28	12	175.00	21.2	176.68	176.00	-9.2	39,026	-0.02%
2024/03/27	13	175.15	9.1	175.39	175.50	3.9	38,886	0.01%
2024/03/26	17	169.47	13.3	171.76	171.50	3.7	39,666	0.01%
2024/03/25	8	172.56	11.1	173.78	173.50	-3.1	40,019	-0.01%
2024/03/22	30.4	172.64	7	170.43	170.00	23.4	40,849	0.06%
2024/03/21	50.2	176.91	20.2	176.72	175.00	30	41,611	0.07%
2024/03/20	105	179.61	75.1	178.85	176.00	30	41,532	0.07%	大買/
2024/03/19	18.5	172.07	52.7	173.15	177.00	-34.2	40,415	-0.08%
2024/03/18	36.5	163.06	13	163.96	164.50	23.5	39,780	0.06%
2024/03/15	71.4	167.90	18	168.58	166.50	53.4	40,039	0.13%
2024/03/14	36.1	183.31	13	183.65	183.50	23.1	38,795	0.06%
2024/03/13	10	191.30	26.2	191.53	191.00	-16.2	38,018	-0.04%
2024/03/12	13.3	186.29	21.1	183.82	187.50	-7.8	37,317	-0.02%
2024/03/11	8	180.25	3.2	181.86	180.00	4.8	36,896	0.01%
2024/03/08	39	180.50	48.9	180.84	179.50	-9.9	36,775	-0.03%
2024/03/07	14	176.43	30	177.31	177.50	-16	36,257	-0.04%
2024/03/06	0.3	171.81	0	173.50	171.50	0.3	35,864	0.00%
2024/03/05	3	172.50	12.5	173.70	173.50	-9.5	35,697	-0.03%
2024/03/04	22.7	164.80	10.4	171.01	172.00	12.4	35,258	0.04%
2024/03/01	6	166.83	9.2	166.37	165.00	-3.2	34,722	-0.01%
2024/02/29	12.1	165.54	44.2	165.84	165.50	-32.1	34,435	-0.09%
2024/02/27	6.1	160.41	7	160.57	159.50	-0.9	33,938	0.00%
2024/02/26	4.3	159.47	22.2	159.03	160.00	-17.9	33,830	-0.05%
2024/02/23	17	160.85	52.1	161.04	159.50	-35.1	33,829	-0.10%
2024/02/22	48.1	156.86	53.1	162.09	162.50	-5	33,543	-0.01%
2024/02/21	6.6	155.30	64.1	156.31	155.00	-57.4	32,882	-0.17%
2024/02/20	48.1	151.00	4.4	153.70	153.50	43.7	32,583	0.13%
2024/02/19	5	147.70	1	149.00	149.00	4	32,553	0.01%
2024/02/16	3.4	149.59	1.5	148.67	148.00	1.9	32,785	0.01%
2024/02/15	8.4	146.97	2	149.00	149.00	6.4	33,361	0.02%
2024/02/05	10	150.90	3	151.83	152.00	7	33,037	0.02%
2024/02/02	46	151.71	13	152.65	150.00	33	32,998	0.10%
2024/02/01	15	156.30	25	155.28	157.00	-10	32,542	-0.03%
2024/01/31	12.1	150.46	3.2	150.34	150.50	8.9	32,117	0.03%
2024/01/30	2	152.00	1	151.50	151.50	1	32,035	0.00%
2024/01/29	11.2	150.51	6	150.25	151.50	5.2	32,167	0.02%
2024/01/26	14.1	151.39	4	150.38	151.00	10.1	32,157	0.03%
2024/01/25	8	151.94	2	152.50	151.50	6	32,011	0.02%
2024/01/24	8.1	155.07	13	155.54	153.50	-4.9	31,874	-0.02%
2024/01/23	6	152.92	1	152.50	152.50	5	31,848	0.02%
2024/01/22	22.1	149.73	5	152.40	152.50	17.1	31,840	0.05%
2024/01/19	7.1	154.87	5.1	156.36	155.00	2	31,526	0.01%
2024/01/18	8.2	157.23	30.4	156.15	158.00	-22.2	31,319	-0.07%
2024/01/17	23	152.63	4	152.75	152.50	19	30,863	0.06%
2024/01/16	19	155.24	0.1	156.50	153.50	18.9	30,351	0.06%
2024/01/15	10.6	158.15	5.2	158.98	158.50	5.4	29,887	0.02%
2024/01/12	5	153.20	19.9	155.73	156.50	-14.9	29,552	-0.05%
2024/01/11	8.3	148.89	19	149.11	149.00	-10.7	28,933	-0.04%
2024/01/10	48.2	149.15	22	148.70	148.00	26.2	28,833	0.09%
2024/01/09	33.6	151.87	7.4	151.08	151.50	26.2	28,159	0.09%
2024/01/08	38	161.05	24	160.58	160.50	14	27,201	0.05%
2024/01/05	19	161.71	14.5	162.38	162.50	4.5	26,660	0.02%
2024/01/04	16.4	160.23	43.2	160.60	161.00	-26.8	26,027	-0.10%
2024/01/03	23	153.28	30.2	153.43	155.00	-7.2	25,080	-0.03%
2024/01/02	33	150.83	19.1	151.45	151.00	13.9	24,376	0.06%
2023/12/29	5	143.50	2.1	143.93	143.50	2.9	23,571	0.01%
2023/12/28	23	144.72	0	0.00	143.00	23	23,503	0.10%
2023/12/27	4	148.50	9	149.39	147.00	-5	23,295	-0.02%
2023/12/26	2	144.50	8	145.75	146.50	-6	23,118	-0.03%
2023/12/25	122.3	143.36	14.1	145.10	142.00	108.3	22,603	0.48%	大買/鉅額交易
2023/12/22	38	150.68	22.2	152.58	153.00	15.9	21,338	0.07%
2023/12/21	36	150.31	23	151.43	152.00	13	20,511	0.06%
2023/12/20	32	145.61	4.9	147.43	148.00	27.1	19,284	0.14%
2023/12/19	9.1	144.19	31	145.79	147.00	-21.9	18,551	-0.12%
2023/12/18	6.4	140.20	42.6	139.93	141.50	-36.2	17,480	-0.21%
2023/12/15	18	133.67	28.4	134.00	134.00	-10.4	16,324	-0.06%
2023/12/14	38.1	128.59	2.6	129.08	129.00	35.5	15,980	0.22%
2023/12/13	3.1	127.97	13.2	128.86	129.50	-10.1	16,287	-0.06%
2023/12/12	36.1	125.19	57.3	127.02	129.00	-21.2	17,166	-0.12%
2023/12/11	5	120.80	9.6	120.51	122.00	-4.6	16,528	-0.03%
2023/12/08	0	0.00	15	117.70	118.50	-15	16,123	-0.09%
2023/12/07	15.1	115.50	0	0.00	115.50	15.1	16,004	0.09%
2023/12/06	1.1	116.50	2.2	116.55	117.00	-1.2	16,028	-0.01%
2023/12/05	11.2	118.04	3.2	118.47	117.50	8	15,952	0.05%
2023/12/04	10.2	117.07	23.8	117.37	118.50	-13.6	15,627	-0.09%
2023/12/01	6	114.42	0.5	113.62	114.50	5.5	15,074	0.04%
2023/11/29	10	112.50	0.4	112.50	112.00	9.6	15,059	0.06%
2023/11/28	0	113.50	0	0.00	114.00	0	14,999	0.00%
2023/11/27	1.1	113.91	0	0.00	113.50	1.1	14,933	0.01%
2023/11/24	5.1	112.50	0	0.00	113.00	5.1	14,895	0.03%
2023/11/22	5	112.50	4	112.38	112.00	1	14,926	0.01%
2023/11/21	2	113.25	5	113.50	113.50	-3	14,894	-0.02%
2023/11/17	2	115.75	0.2	116.00	115.00	1.8	14,806	0.01%
2023/11/16	3	116.50	12	117.04	117.00	-9	14,770	-0.06%
2023/11/15	1	113.50	13.5	114.94	115.50	-12.5	14,653	-0.09%
2023/11/14	5.2	116.08	20.1	114.63	114.00	-14.9	15,129	-0.10%
2023/11/13	1	110.00	1	110.00	108.50	0	14,642	0.00%
2023/11/09	0	0.00	1.1	109.00	109.00	-1.1	14,856	-0.01%
2023/11/08	0	0.00	1	107.50	107.50	-1	15,081	-0.01%
2023/11/07	0	0.00	2.1	109.48	108.50	-2.1	15,173	-0.01%
2023/11/06	13.2	108.58	1	109.50	109.00	12.2	15,305	0.08%
2023/11/03	0	0.00	2	113.00	113.00	-2	15,267	-0.01%
2023/11/02	5	110.50	11	110.05	110.50	-6	15,404	-0.04%
2023/11/01	17	108.06	16.1	108.04	109.00	0.9	15,818	0.01%
2023/10/31	28.1	108.77	27.4	108.46	107.50	0.7	16,245	0.00%
2023/10/30	1.2	109.23	4	109.00	110.00	-2.8	16,294	-0.02%
2023/10/27	0.2	106.75	6.1	107.83	108.00	-5.9	16,352	-0.04%
2023/10/26	0.2	105.00	0	0.00	106.50	0.2	16,883	0.00%
2023/10/25	1	106.00	0	0.00	105.50	1	17,495	0.01%
2023/10/24	0	0.00	5	104.50	105.00	-5	17,749	-0.03%
2023/10/23	0	0.00	1	103.00	103.50	-1	18,210	-0.01%
2023/10/20	0	0.00	6.3	102.58	103.50	-6.3	18,343	-0.03%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	1.1	103.05	3	102.83	102.50	-1.9	18,937	-0.01%
2023/10/17	0	0.00	1	103.50	103.00	-1	19,151	-0.01%
2023/10/16	3	103.33	0.8	103.50	104.00	2.2	19,727	0.01%
2023/10/13	10.1	104.51	1	104.50	105.00	9.1	20,186	0.05%
2023/10/12	1	105.00	1	106.00	106.00	0	20,497	0.00%
2023/10/11	9.4	105.59	12	108.25	103.50	-2.6	20,907	-0.01%
2023/10/06	8	111.25	1	113.50	111.00	7	21,333	0.03%
2023/10/05	2	111.75	1	112.50	112.00	1	21,800	0.00%
2023/10/04	3	109.67	1	110.50	110.00	2	22,082	0.01%
2023/10/03	9.2	111.75	4	111.88	110.50	5.2	22,392	0.02%
2023/10/02	48.3	114.57	4	113.75	113.50	44.3	22,820	0.19%
2023/09/28	0.2	115.96	1	116.00	116.00	-0.8	23,131	0.00%
2023/09/27	0.1	115.50	5	116.00	116.00	-4.9	24,267	-0.02%
2023/09/26	0.4	115.50	2	116.00	115.50	-1.6	27,344	-0.01%
2023/09/25	0.1	115.00	3.2	115.03	116.00	-3.1	28,400	-0.01%
2023/09/22	2.1	114.98	0	0.00	114.50	2.1	30,676	0.01%
2023/09/21	11	116.59	9.2	115.72	115.50	1.8	32,343	0.01%
2023/09/20	9	117.67	3.1	116.85	117.50	5.9	32,854	0.02%
2023/09/19	4.4	115.47	4.3	116.08	116.00	0.1	33,020	0.00%
2023/09/18	21.4	118.19	23	118.76	117.00	-1.6	33,391	0.00%
2023/09/15	30	117.70	46.5	115.99	118.50	-16.5	33,494	-0.05%
2023/09/14	286	107.96	301.4	108.21	109.50	-15.4	32,626	-0.05%	大買/大賣/
2023/09/13	4	106.00	0	0.00	106.50	4	32,821	0.01%
2023/09/12	5	106.10	0.2	106.00	106.50	4.8	33,615	0.01%
2023/09/11	1	105.50	1.2	105.63	106.50	-0.2	33,978	0.00%
2023/09/08	4	106.25	1	107.00	107.00	3	34,493	0.01%
2023/09/07	2	106.75	0	0.00	107.00	2	34,795	0.01%
2023/09/06	21	107.90	0	0.00	107.00	21	35,038	0.06%
2023/09/05	0	0.00	2.1	107.52	108.50	-2.1	35,164	-0.01%
2023/09/04	10	106.45	0.4	106.75	107.50	9.6	35,576	0.03%
2023/09/01	1	105.50	0.2	105.50	105.50	0.8	35,625	0.00%
2023/08/31	5.1	105.51	2	106.50	106.50	3.1	35,862	0.01%
2023/08/30	7	106.00	0	0.00	105.50	7	36,167	0.02%
2023/08/29	5	105.50	2.3	105.02	105.50	2.8	36,398	0.01%
2023/08/28	1.3	104.62	3	104.83	105.00	-1.7	36,584	0.00%
2023/08/25	2.1	106.00	1	105.50	105.50	1.1	36,830	0.00%
2023/08/24	4	106.38	1	106.00	106.00	3	37,012	0.01%
2023/08/23	1	107.00	1	107.50	106.50	0	37,332	0.00%
2023/08/22	12	106.04	5	106.50	106.50	7	37,581	0.02%
2023/08/21	10	105.50	1	105.00	105.00	9	37,731	0.02%
2023/08/18	15	107.20	30	108.38	107.00	-15	37,575	-0.04%
2023/08/17	8	105.25	9	105.83	106.00	-1	36,942	0.00%
2023/08/16	14.1	103.96	1	105.00	104.00	13.1	36,917	0.04%
2023/08/15	2.1	106.26	0	0.00	106.00	2.1	36,768	0.01%
2023/08/14	4.1	106.87	4	107.00	106.50	0.1	36,783	0.00%
2023/08/11	2.2	107.00	4	107.13	108.00	-1.8	36,707	0.00%
2023/08/10	0.3	106.32	11	106.73	107.00	-10.7	36,734	-0.03%
2023/08/09	2.2	107.20	1	106.50	106.50	1.2	36,859	0.00%
2023/08/08	0	107.00	8.2	107.55	107.50	-8.2	36,719	-0.02%
2023/08/07	13.5	105.43	11	105.32	106.50	2.5	36,651	0.01%
2023/08/04	13	108.42	8	108.00	109.00	5	36,474	0.01%
2023/08/02	0	0.00	4.2	104.38	105.00	-4.2	36,055	-0.01%
2023/08/01	12	104.08	6	105.25	105.50	6	35,949	0.02%
2023/07/31	43.1	106.14	4.2	103.64	104.00	38.9	35,838	0.11%
2023/07/28	1.2	107.00	19.4	106.48	107.50	-18.2	35,459	-0.05%
2023/07/27	4.1	102.98	5.1	102.80	103.00	-1	35,471	0.00%
2023/07/26	14	101.79	6.2	102.75	102.00	7.8	35,888	0.02%
2023/07/25	5.2	99.75	3	99.87	99.70	2.2	35,577	0.01%
2023/07/24	12	99.89	0	0.00	99.30	12	35,591	0.03%
2023/07/21	17	100.79	25	101.92	101.00	-8	35,463	-0.02%
2023/07/20	4	100.13	7.1	100.44	101.00	-3.1	35,242	-0.01%
2023/07/19	14	98.31	5	99.62	98.10	9	34,939	0.03%
2023/07/18	14.6	99.65	7.4	99.46	98.60	7.2	34,607	0.02%
2023/07/17	19	98.48	44	98.19	98.40	-25	34,323	-0.07%
2023/07/14	12.5	97.41	9	98.40	96.50	3.5	34,205	0.01%
2023/07/13	50.3	97.51	16	96.65	95.90	34.3	34,165	0.10%
2023/07/12	18.1	101.22	4	100.88	100.50	14.1	33,790	0.04%
2023/07/11	16.3	103.65	10	103.50	104.00	6.3	33,810	0.02%
2023/07/10	35	106.06	27	106.00	104.50	8	33,576	0.02%
2023/07/07	33	106.95	12	108.00	108.00	21	33,543	0.06%
2023/07/06	5.2	106.46	1.1	106.50	106.50	4.1	33,027	0.01%
2023/07/05	18.2	105.45	46.4	103.90	107.00	-28.2	32,746	-0.09%
2023/07/04	167.7	107.92	83.7	108.64	105.50	83.9	31,898	0.26%	大買/
2023/07/03	13	101.92	35.5	101.37	102.50	-22.5	28,846	-0.08%
2023/06/30	36.2	91.09	20.6	92.33	93.50	15.6	27,771	0.06%
2023/06/29	40.6	154.53	64.6	154.37	155.00	-24	25,531	-0.09%
2023/06/28	34.4	158.76	22.4	158.98	157.50	12	23,792	0.05%
2023/06/27	3.8	161.65	25.3	161.40	161.00	-21.5	23,207	-0.09%
2023/06/26	15	158.93	19.4	159.66	160.00	-4.4	22,956	-0.02%
2023/06/21	20.6	159.46	8.2	159.05	158.00	12.4	22,405	0.06%
2023/06/20	1	162.50	5.1	163.01	162.50	-4.1	22,028	-0.02%
2023/06/19	10	163.55	7.2	162.97	162.00	2.8	21,797	0.01%
2023/06/16	1	165.50	20.5	164.20	166.00	-19.5	21,478	-0.09%
2023/06/15	24.3	161.88	22.2	162.07	162.00	2.1	21,093	0.01%
2023/06/14	20.3	161.25	10.9	161.35	161.50	9.4	21,133	0.04%
2023/06/13	5.1	156.70	19.5	155.76	157.00	-14.4	21,751	-0.07%
2023/06/12	5.1	155.00	12.2	154.86	155.50	-7.1	23,770	-0.03%
2023/06/09	15	154.60	18	154.58	155.00	-3	24,470	-0.01%
2023/06/08	14.2	154.46	13	154.19	154.00	1.2	24,993	0.00%
2023/06/07	2.4	151.08	1	151.00	151.00	1.4	25,857	0.01%
2023/06/06	0.1	151.50	0	0.00	151.50	0.1	26,019	0.00%
2023/06/05	9	151.11	1	151.00	151.00	8	26,045	0.03%
2023/06/02	3	153.00	0.4	153.00	152.50	2.6	26,017	0.01%
2023/06/01	2	152.50	5	153.40	153.50	-3	26,177	-0.01%
2023/05/31	2.5	154.22	1	156.50	153.00	1.5	26,502	0.01%
2023/05/30	1	154.50	6.2	155.50	153.50	-5.2	26,649	-0.02%
2023/05/29	11	156.77	14	155.89	157.00	-3	26,666	-0.01%
2023/05/26	7.1	152.14	11	152.91	152.50	-3.9	26,727	-0.01%
2023/05/25	5.2	150.21	3	150.50	150.00	2.2	26,905	0.01%
2023/05/24	2.1	151.76	2	152.00	151.50	0.1	27,177	0.00%
2023/05/23	0.1	152.50	1	153.50	151.50	-0.9	27,736	0.00%
2023/05/22	9.4	154.24	12.3	152.58	153.50	-2.9	27,619	-0.01%
2023/05/19	5	151.30	4.3	151.35	150.50	0.8	27,430	0.00%
2023/05/18	6	152.33	12	151.96	151.00	-6	27,342	-0.02%
2023/05/17	16.7	151.74	5	151.40	151.00	11.7	27,418	0.04%
2023/05/16	3.4	151.04	14.4	151.92	151.00	-11	27,540	-0.04%
2023/05/15	28.2	151.34	5	152.10	152.50	23.2	27,598	0.08%
2023/05/11	1.1	151.56	8	152.69	151.00	-6.9	27,729	-0.02%
2023/05/10	8.1	154.56	8	154.81	155.00	0.1	27,613	0.00%
2023/05/09	0	151.00	1	151.00	151.00	-1	27,411	0.00%
2023/05/08	2.5	150.40	0	0.00	151.00	2.5	27,731	0.01%
2023/05/05	1.1	151.97	1	152.00	151.50	0.1	28,099	0.00%
2023/05/04	4.2	151.26	6.2	151.50	150.50	-2	28,367	-0.01%
2023/05/03	29.3	150.48	6	149.92	150.00	23.3	28,270	0.08%
2023/05/02	54.3	155.53	1.3	155.62	155.50	53	27,680	0.19%
2023/04/28	2.2	161.54	0	163.00	161.50	2.2	27,264	0.01%
2023/04/27	20.1	159.75	1	159.00	159.00	19.1	27,278	0.07%
2023/04/26	6.6	160.23	1	160.50	160.00	5.6	27,299	0.02%
2023/04/25	25.1	163.44	5	162.70	162.00	20.1	27,227	0.07%
2023/04/24	2.2	165.00	1	165.50	165.00	1.2	27,297	0.00%
2023/04/21	17.1	167.81	28	167.86	166.00	-10.9	27,427	-0.04%
2023/04/20	42	170.33	4	170.00	170.50	38	27,297	0.14%
2023/04/19	4	168.13	1.3	169.60	168.00	2.8	27,522	0.01%
2023/04/18	14	171.86	16.1	172.79	170.00	-2.1	27,398	-0.01%
2023/04/17	10.1	173.80	33.6	173.14	174.50	-23.5	27,159	-0.09%
2023/04/14	30.1	168.85	11.7	169.78	170.00	18.4	26,921	0.07%
2023/04/13	3	166.33	21	166.60	166.50	-18	26,615	-0.07%
2023/04/12	22	166.64	3.2	166.35	166.50	18.9	26,726	0.07%
2023/04/11	5	164.60	3.2	165.31	164.50	1.8	26,529	0.01%
2023/04/10	24.4	163.98	23	165.28	163.50	1.4	26,684	0.01%
2023/04/07	38	160.78	15.1	163.43	163.50	22.9	26,603	0.09%
2023/04/06	48.1	158.99	0	0.00	158.00	48.1	26,571	0.18%
2023/03/31	8	159.31	1.1	159.07	158.50	7	26,943	0.03%
2023/03/30	2.1	158.52	0	0.00	158.00	2.1	27,792	0.01%
2023/03/29	1	159.50	2	161.00	158.50	-1	28,237	0.00%
2023/03/28	6	161.17	4	160.75	160.50	2	28,697	0.01%
2023/03/27	1	157.50	5.2	158.50	161.00	-4.2	29,204	-0.01%
2023/03/24	2	160.00	6.2	160.33	160.50	-4.1	30,143	-0.01%
2023/03/23	6.1	159.34	1.4	159.52	159.50	4.8	30,253	0.02%
2023/03/22	0	161.00	0.6	162.00	161.50	-0.6	30,188	0.00%
2023/03/21	1.9	162.05	0.3	161.00	160.50	1.6	30,206	0.01%
2023/03/20	3	163.67	4.1	164.15	162.00	-1.1	30,099	0.00%
2023/03/17	26.3	161.65	29	160.53	162.00	-2.8	29,846	-0.01%
2023/03/16	60.2	161.25	34	160.97	159.50	26.2	29,571	0.09%
2023/03/15	78.6	174.33	47	173.02	167.00	31.7	28,621	0.11%
2023/03/14	16	167.31	67.4	167.87	171.00	-51.4	26,668	-0.19%
2023/03/13	23.6	168.83	20.3	168.84	170.50	3.3	25,971	0.01%
2023/03/10	27.4	166.17	31	167.26	165.00	-3.7	25,495	-0.01%
2023/03/09	11	163.00	16	164.22	164.50	-5	24,452	-0.02%
2023/03/08	9	161.89	17.1	163.23	161.00	-8.1	24,366	-0.03%
2023/03/07	13.6	164.55	4	165.00	166.00	9.6	24,298	0.04%
2023/03/06	18.6	162.98	6	163.92	164.50	12.6	24,396	0.05%
2023/03/03	5.4	160.41	21.1	161.63	163.00	-15.7	24,567	-0.06%
2023/03/02	21	159.88	17.4	160.41	160.50	3.6	24,620	0.01%
2023/03/01	1	155.00	2.2	155.95	156.00	-1.2	24,421	0.00%
2023/02/24	2	157.00	17.1	158.08	157.00	-15.1	24,337	-0.06%
2023/02/23	19.4	157.22	7.4	157.62	158.00	12.1	24,160	0.05%
2023/02/22	4	154.50	23	155.20	152.50	-19	23,941	-0.08%
2023/02/21	25.2	152.13	16.1	151.95	155.00	9.2	23,692	0.04%
2023/02/20	0	146.00	3	147.00	147.00	-3	23,485	-0.01%
2023/02/17	1	147.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	3	146.67	7	147.57	148.00	-4	24,474	-0.02%
2023/02/15	8	147.75	0	0.00	146.50	8	25,323	0.03%
2023/02/14	3	147.67	8.6	148.29	149.00	-5.6	25,695	-0.02%
2023/02/13	22	143.18	2	143.00	143.50	20	25,862	0.08%
2023/02/10	4.3	147.35	0	0.00	147.00	4.3	26,416	0.02%
2023/02/09	2.2	150.05	2.1	150.98	150.00	0.2	26,872	0.00%
2023/02/08	0.1	151.50	1	151.50	151.50	-1	27,255	0.00%
2023/02/07	1	151.00	3	151.17	151.00	-2	27,677	-0.01%
2023/02/06	9.2	151.45	8	151.31	151.00	1.2	28,290	0.00%
2023/02/03	98	159.38	81	157.62	157.00	17	28,298	0.06%
2023/02/02	7.2	155.57	8	155.31	156.00	-0.8	28,433	0.00%
2023/02/01	0	0.00	3.4	152.15	152.00	-3.4	28,501	-0.01%
2023/01/31	2.2	151.55	0	0.00	152.00	2.2	28,789	0.01%
2023/01/30	0.3	151.26	7	150.50	150.50	-6.7	29,351	-0.02%
2023/01/17	3	152.67	1	152.50	152.50	2	29,516	0.01%
2023/01/16	3	149.83	6	150.50	151.50	-3	29,949	-0.01%
2023/01/13	2	154.00	2	152.75	152.50	0	30,224	0.00%
2023/01/12	6	153.67	0.1	155.50	152.50	5.9	31,040	0.02%
2023/01/11	1	156.50	3	158.00	156.50	-2	31,456	-0.01%
2023/01/10	6	155.83	1	155.50	155.50	5	31,952	0.02%
2023/01/09	17	155.24	1	156.00	155.00	16	33,062	0.05%
2023/01/06	1	157.00	4	158.75	159.00	-3	33,377	-0.01%
2023/01/05	10	157.20	3	159.67	156.50	7	33,744	0.02%
2023/01/04	10.1	157.66	0	0.00	156.00	10.1	34,379	0.03%
2023/01/03	3.2	161.41	1	164.00	160.00	2.2	34,692	0.01%
2022/12/30	8	162.25	4.1	163.10	163.00	3.9	34,774	0.01%
2022/12/29	1	159.00	2	160.00	160.00	-1	35,206	0.00%
2022/12/28	5.1	160.77	2	160.75	159.00	3.1	35,835	0.01%
2022/12/27	5	164.50	2	163.75	162.50	3	36,335	0.01%
2022/12/26	15	163.90	3	163.83	162.50	12	37,155	0.03%
2022/12/23	22	166.09	17	168.03	167.50	5	37,680	0.01%
2022/12/22	25	169.40	29.5	169.09	171.50	-4.5	37,869	-0.01%
2022/12/21	15.5	163.92	25.4	164.28	164.00	-10	37,883	-0.03%
2022/12/20	4	161.13	8	163.06	158.50	-4	38,220	-0.01%
2022/12/19	10	163.45	21	164.43	162.00	-11	38,917	-0.03%
2022/12/16	30	164.45	81.1	163.51	164.00	-51.1	39,083	-0.13%
2022/12/15	10	155.90	6.6	156.03	157.00	3.4	38,991	0.01%
2022/12/14	6	152.42	1	152.00	152.00	5	39,638	0.01%
2022/12/13	1	156.00	3	156.50	155.00	-2	40,008	0.00%
2022/12/12	2	152.25	1.2	155.17	154.50	0.8	40,766	0.00%
2022/12/09	6	154.33	13	153.85	154.50	-7	41,625	-0.02%
2022/12/08	1	151.00	3	151.00	151.00	-2	42,498	0.00%
2022/12/07	4	151.38	2	153.25	151.50	2	44,222	0.00%
2022/12/06	20.2	155.48	1	153.00	152.50	19.2	44,704	0.04%
2022/12/05	3.1	159.03	6	159.67	159.00	-2.9	45,493	-0.01%
2022/12/02	9.1	159.22	8	159.31	158.50	1.1	45,703	0.00%
2022/12/01	7.1	163.13	15	165.73	162.00	-7.9	46,812	-0.02%
2022/11/30	1	161.50	20.1	161.38	163.00	-19.1	46,930	-0.04%
2022/11/29	18	158.97	5.2	159.62	161.00	12.8	47,245	0.03%
2022/11/28	8	158.81	0	0.00	157.50	8	47,987	0.02%
2022/11/25	8	161.81	26	162.08	160.50	-18	48,129	-0.04%
2022/11/24	20	156.75	27	157.37	161.00	-7	48,659	-0.01%
2022/11/23	0	0.00	14	152.96	153.50	-14	48,593	-0.03%
2022/11/22	2	150.00	3	149.83	150.50	-1	48,960	0.00%
2022/11/21	7	147.86	1	149.50	147.50	6	49,966	0.01%
2022/11/18	9.1	152.75	5	153.70	150.50	4.1	50,925	0.01%
2022/11/17	11.1	154.41	5	154.60	154.00	6.1	52,546	0.01%
2022/11/16	12	154.46	8	155.31	154.50	4	53,035	0.01%
2022/11/15	14	154.00	13	154.88	155.00	1	54,115	0.00%
2022/11/14	4	153.50	18	154.67	155.50	-14	55,197	-0.03%
2022/11/11	18	152.06	4.3	153.63	150.00	13.8	56,578	0.02%
2022/11/10	9	151.11	9.3	150.40	151.00	-0.3	57,418	0.00%
2022/11/09	17	147.91	8.3	148.70	148.50	8.8	58,833	0.01%
2022/11/08	51	148.88	36.5	148.16	147.50	14.6	59,257	0.02%
2022/11/07	15	143.27	9.1	143.11	143.50	6	59,292	0.01%
2022/11/04	4	135.50	12.1	136.84	139.00	-8.1	59,938	-0.01%
2022/11/03	17	134.47	12	133.67	135.00	5	60,344	0.01%
2022/11/02	9.1	137.88	8	139.94	137.00	1.1	61,818	0.00%
2022/11/01	9.2	135.64	2	136.25	135.00	7.2	62,196	0.01%
2022/10/31	36.2	135.04	40.4	135.39	137.50	-4.3	62,743	-0.01%
2022/10/28	10	138.30	13	139.85	137.50	-3	62,905	0.00%
2022/10/27	14	141.14	12	141.25	142.50	2	63,650	0.00%
2022/10/26	23.1	136.02	21.5	137.36	139.00	1.6	64,661	0.00%
2022/10/25	9	138.44	33.1	139.09	139.00	-24.1	65,425	-0.04%
2022/10/24	6.8	139.90	11	140.50	137.50	-4.2	66,456	-0.01%
2022/10/21	6	136.58	3	136.67	135.50	3	67,585	0.00%
2022/10/20	26	133.92	19.2	134.27	137.00	6.8	67,859	0.01%
2022/10/19	11	143.55	20	145.17	144.00	-9	68,054	-0.01%
2022/10/18	24	141.85	20	142.88	141.00	4	68,950	0.01%
2022/10/17	95.1	139.82	76.9	139.39	140.00	18.2	69,802	0.03%
2022/10/14	23	151.54	32.2	151.84	152.50	-9.2	70,879	-0.01%
2022/10/13	9.4	145.79	8	147.06	144.50	1.4	71,431	0.00%
2022/10/12	36.1	149.56	22	150.02	147.00	14.1	73,758	0.02%
2022/10/11	5	153.90	12.2	155.35	156.00	-7.2	74,873	-0.01%
2022/10/07	6	155.58	10	155.30	155.50	-4	76,526	-0.01%
2022/10/06	32	151.77	32.1	152.71	155.50	-0.1	79,300	0.00%
2022/10/05	23.2	155.53	30	155.42	155.50	-6.8	80,642	-0.01%
2022/10/04	32	151.95	30	152.05	150.50	2	82,828	0.00%
2022/10/03	21	151.26	34.2	150.30	149.50	-13.2	84,746	-0.02%
2022/09/30	20	143.68	16	143.69	146.00	4	89,404	0.00%
2022/09/29	9.2	145.76	12.8	147.54	144.00	-3.6	92,868	0.00%
2022/09/28	23.2	147.08	20	147.30	144.00	3.2	95,013	0.00%
2022/09/27	27	151.98	16.4	151.94	153.50	10.6	96,326	0.01%
2022/09/26	30.6	148.71	35.6	148.28	145.50	-5	98,920	-0.01%
2022/09/23	4	159.50	64.4	158.54	158.00	-60.4	101,954	-0.06%
2022/09/22	63.1	157.33	9.8	161.12	156.00	53.3	103,290	0.05%
2022/09/21	46.4	169.16	7.4	171.68	166.50	39	105,540	0.04%
2022/09/20	10.8	171.14	12.6	171.75	172.50	-1.8	106,936	0.00%
2022/09/19	38.4	177.37	4	179.00	169.00	34.4	109,423	0.03%
2022/09/06	37.2	81.35	29.3	80.92	80.80	7.9	109,750	0.01%
2022/09/05	63.1	79.37	102	80.33	80.00	-38.9	110,450	-0.04%	大賣/
2022/09/02	86.6	82.95	19.5	82.29	79.70	67.1	111,134	0.06%
2022/09/01	11	86.75	70.3	87.47	86.20	-59.3	110,104	-0.05%
2022/08/31	22.5	86.48	36.5	87.63	88.30	-14	111,154	-0.01%
2022/08/30	10	88.17	5	88.30	88.00	5	110,653	0.00%
2022/08/29	103.6	88.03	74	88.27	87.90	29.6	110,637	0.03%	大買/
2022/08/26	5	93.76	6	94.33	93.50	-1	110,403	0.00%
2022/08/25	6	93.48	57	93.78	93.20	-51	110,452	-0.05%
2022/08/24	75.1	92.81	5	93.16	92.10	70.1	110,843	0.06%
2022/08/23	12	95.33	15	95.29	95.10	-3	111,196	0.00%
2022/08/22	30	95.25	33	95.70	95.00	-3	111,536	0.00%
2022/08/19	10	98.39	58	98.17	98.00	-48	111,307	-0.04%
2022/08/18	61	98.16	11	98.85	97.80	50	111,482	0.04%
2022/08/17	5	99.04	142	99.45	98.30	-137	111,900	-0.12%	大賣/鉅額交易
2022/08/16	31.2	97.74	44	98.25	97.10	-12.8	112,179	-0.01%
2022/08/15	44.6	100.43	62.5	99.78	99.50	-17.9	113,986	-0.02%
2022/08/12	26	103.77	86	103.83	104.00	-60	113,201	-0.05%
2022/08/11	17	103.88	18	105.22	103.00	-1	114,580	0.00%
2022/08/10	27.1	103.98	20.3	104.44	103.00	6.8	113,853	0.01%
2022/08/09	32	103.92	103.2	103.89	105.00	-71.2	113,610	-0.06%	大賣/
2022/08/08	41.3	99.55	139.9	99.89	101.00	-98.6	113,561	-0.09%	大賣/
2022/08/05	68	98.03	196.4	98.10	99.20	-128.4	112,786	-0.11%	大賣/鉅額交易
2022/08/04	23.2	93.46	29	93.81	94.00	-5.9	112,735	-0.01%
2022/08/03	9	93.39	31	93.59	93.20	-22	113,100	-0.02%
2022/08/02	64.2	93.94	25	93.95	93.30	39.2	114,082	0.03%
2022/08/01	1	96.30	60	96.14	96.60	-59	114,967	-0.05%
2022/07/29	30	95.75	134	95.69	95.50	-104	116,058	-0.09%	大賣/鉅額交易
2022/07/28	86.3	92.78	24.5	93.69	92.00	61.8	116,037	0.05%
2022/07/27	25	93.58	121.2	93.30	94.00	-96.2	116,797	-0.08%	大賣/
2022/07/26	70.1	91.05	19	91.57	91.70	51.1	116,958	0.04%
2022/07/25	92.7	91.66	13	91.85	92.10	79.7	117,984	0.07%
2022/07/22	39	94.58	120.2	94.20	94.20	-81.2	117,754	-0.07%	大賣/
2022/07/21	37	92.68	37.2	92.41	93.00	-0.2	117,727	0.00%
2022/07/20	36.3	90.88	16	91.18	89.70	20.3	116,996	0.02%
2022/07/19	25.2	92.22	36	91.57	91.60	-10.8	117,778	-0.01%
2022/07/18	15	89.81	2	90.55	89.30	13	117,285	0.01%
2022/07/15	21.1	89.55	10	89.82	89.30	11.1	117,712	0.01%
2022/07/14	36.1	89.64	57.1	89.97	90.60	-21	118,086	-0.02%
2022/07/13	32	88.73	57.3	89.34	87.10	-25.3	117,449	-0.02%
2022/07/12	115.5	86.72	48	86.72	86.10	67.5	116,723	0.06%	大買/
2022/07/11	27	92.48	45	92.80	92.30	-18	115,616	-0.02%
2022/07/08	48.4	93.31	110.3	93.24	92.70	-62	115,425	-0.05%	大賣/
2022/07/07	34	87.98	31	87.54	88.40	3	114,229	0.00%
2022/07/06	47.1	87.53	85	87.29	85.80	-37.9	113,418	-0.03%
2022/07/05	131	85.49	148	85.83	87.70	-17	112,527	-0.02%	大買/大賣/
2022/07/04	97	81.39	52.1	81.66	82.50	44.9	110,875	0.04%
2022/07/01	55	82.84	95.1	84.78	79.80	-40	109,978	-0.04%
2022/06/30	52.3	86.05	37	85.72	84.60	15.3	108,135	0.01%
2022/06/29	196.2	93.28	85.1	91.43	89.00	111.2	106,524	0.10%	大買/鉅額交易
2022/06/28	57.1	107.86	60.2	107.65	108.50	-3.1	101,371	0.00%
2022/06/27	49.4	105.35	84.3	107.09	108.50	-34.9	97,932	-0.04%
2022/06/24	50.3	99.46	57	99.46	98.70	-6.7	96,001	-0.01%
2022/06/23	82.4	98.91	49	99.62	96.10	33.4	95,217	0.04%
2022/06/22	52.4	104.16	60.4	104.79	102.00	-8	94,380	-0.01%
2022/06/21	27.5	110.58	45	111.37	110.00	-17.5	91,420	-0.02%
2022/06/20	97.6	111.98	61	109.74	109.50	36.6	90,332	0.04%
2022/06/17	30.4	119.18	38	119.67	119.50	-7.7	88,054	-0.01%
2022/06/16	211.2	123.74	38	121.51	119.50	173.2	87,782	0.20%	大買/鉅額交易
2022/06/15	13	131.27	14	128.57	128.00	-1	87,290	0.00%
2022/06/14	28.6	129.85	39	130.38	131.50	-10.4	91,019	-0.01%
2022/06/13	70.2	131.87	33.1	133.64	130.50	37.1	98,088	0.04%
2022/06/10	15.1	138.20	24	138.79	139.00	-9	101,235	-0.01%
2022/06/09	42	140.67	16.5	140.48	140.00	25.5	103,838	0.02%
2022/06/08	25	145.12	160	145.58	145.50	-135	105,150	-0.13%	大賣/鉅額交易
2022/06/07	51	144.79	8	144.56	144.50	43	108,405	0.04%
2022/06/06	18	145.58	49	145.73	143.50	-31	112,216	-0.03%
2022/06/02	42.3	144.46	58	144.03	144.50	-15.8	117,494	-0.01%
2022/06/01	101	143.25	27.1	142.91	144.50	74	122,507	0.06%	大買/
2022/05/31	25.1	141.62	7	141.25	140.50	18.1	128,602	0.01%
2022/05/30	11	144.59	32	145.11	144.00	-21	130,969	-0.02%
2022/05/27	21	144.10	49	144.44	144.50	-28	133,139	-0.02%
2022/05/26	41	142.62	18	142.69	142.00	23	135,923	0.02%
2022/05/25	24	142.44	8.1	143.00	143.00	15.9	137,580	0.01%
2022/05/24	14	144.75	44	144.52	142.00	-30	140,648	-0.02%
2022/05/23	63	144.57	62.4	143.91	144.00	0.6	141,672	0.00%
2022/05/20	21.3	137.10	147	136.34	135.00	-125.7	143,505	-0.09%	大賣/鉅額交易
2022/05/19	147.1	133.77	97.1	132.71	136.00	50	146,445	0.03%	大買/
2022/05/18	24	137.58	15	137.73	137.50	9	147,550	0.01%
2022/05/17	22.2	137.80	5	136.30	135.50	17.2	148,465	0.01%
2022/05/16	55	138.97	97	139.32	137.50	-42	148,528	-0.03%
2022/05/13	24	143.40	15	143.17	143.50	9	147,529	0.01%
2022/05/12	101	143.13	27.1	142.06	139.00	73.9	148,790	0.05%	大買/
2022/05/11	29	146.60	85	148.04	144.50	-56	149,339	-0.04%
2022/05/10	88	147.93	44	145.63	149.00	44	149,834	0.03%
2022/05/09	52	150.76	74	151.33	147.00	-22	149,854	-0.01%
2022/05/06	56	152.82	77	151.89	154.00	-21	151,677	-0.01%
2022/05/05	10	152.65	71.1	153.93	152.50	-61	151,966	-0.04%
2022/05/04	167	151.97	66.2	150.81	151.50	100.8	151,229	0.07%	大買/
2022/05/03	35	145.47	53	145.91	146.50	-18	151,034	-0.01%
2022/04/29	68.1	144.58	41.6	144.58	145.00	26.5	152,395	0.02%
2022/04/28	18	140.56	56	141.71	138.00	-38	153,466	-0.02%
2022/04/27	72	138.58	19.3	138.73	140.00	52.7	153,629	0.03%
2022/04/26	5.1	140.53	28	140.79	139.00	-22.9	154,336	-0.01%
2022/04/25	71.6	141.02	67.6	140.35	139.50	4	154,956	0.00%
2022/04/22	70	146.91	31.9	146.77	147.50	38.1	154,411	0.02%
2022/04/21	52.3	146.41	91.2	145.43	145.50	-38.9	155,375	-0.03%
2022/04/20	70.2	143.55	70.3	143.34	143.50	-0.1	155,690	0.00%
2022/04/19	42.1	141.65	31	140.90	141.50	11.1	156,662	0.01%
2022/04/18	6	139.00	40	139.81	138.00	-34	157,249	-0.02%
2022/04/15	79.2	140.42	29.1	138.75	141.50	50.1	158,579	0.03%
2022/04/14	30	139.65	90.1	140.30	138.00	-60.1	159,052	-0.04%
2022/04/13	82	139.18	31.1	139.00	140.00	50.9	159,379	0.03%
2022/04/12	21	133.57	44	133.78	134.50	-23	158,970	-0.01%
2022/04/11	91.1	137.36	60	136.75	136.00	31.1	158,820	0.02%
2022/04/08	89.1	135.07	43.6	134.81	135.50	45.5	160,447	0.03%
2022/04/07	16.1	130.09	9	129.17	128.50	7.1	160,256	0.00%
2022/04/06	22.2	133.96	9.1	133.73	133.50	13.1	160,346	0.01%
2022/04/01	29	136.12	45	136.69	138.50	-16	161,153	-0.01%
2022/03/31	22.1	135.52	6	135.58	135.00	16.1	160,612	0.01%
2022/03/30	40.1	134.70	13	135.50	135.00	27.1	160,879	0.02%
2022/03/29	22.1	135.87	34	135.31	135.00	-11.9	160,807	-0.01%
2022/03/28	40	131.35	26	132.63	133.00	14	160,703	0.01%
2022/03/25	55.8	135.06	38	134.25	132.50	17.8	160,740	0.01%
2022/03/24	72.1	142.00	10	141.70	140.50	62.1	159,508	0.04%
2022/03/23	16	143.72	19	143.53	143.50	-3	159,913	0.00%
2022/03/22	11	144.23	39	143.83	142.50	-28	160,671	-0.02%
2022/03/21	45	143.23	19.2	143.13	144.50	25.9	161,414	0.02%
2022/03/18	77.1	141.61	73	141.64	141.00	4.1	162,524	0.00%
2022/03/17	136.5	144.11	312	144.85	146.50	-175.5	161,352	-0.11%	大買/大賣/鉅額交易
2022/03/16	470.8	151.13	352.3	149.85	143.00	118.5	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	118.5	161.25	114.1	161.50	158.00	4.4	152,784	0.00%	大買/大賣/
2022/03/14	139.1	164.35	196.7	163.76	164.50	-57.6	151,725	-0.04%	大買/大賣/
2022/03/11	116	158.66	97.2	157.45	160.00	18.8	152,733	0.01%	大買/
2022/03/10	83.2	159.54	87	158.85	156.00	-3.8	153,533	0.00%
2022/03/09	256.1	153.55	181	153.35	156.00	75.1	153,264	0.05%	大買/大賣/
2022/03/08	341.5	145.20	283.1	146.37	147.00	58.4	154,489	0.04%	大買/大賣/
2022/03/07	161	154.57	104	154.72	151.00	57	149,636	0.04%	大買/大賣/
2022/03/04	182.1	164.68	407.3	163.02	159.00	-225.2	146,034	-0.15%	大買/大賣/鉅額交易
2022/03/03	218.2	158.64	270.1	158.69	160.50	-51.9	141,629	-0.04%	大買/大賣/
2022/03/02	110.1	152.23	137.1	151.52	151.50	-27	141,292	-0.02%	大買/大賣/
2022/03/01	136	149.03	163	147.83	150.50	-27	141,164	-0.02%	大買/大賣/
2022/02/25	83	144.45	41	145.22	143.50	42	138,574	0.03%
2022/02/24	101.2	142.73	119.1	143.07	141.50	-17.9	137,892	-0.01%	大買/大賣/
2022/02/23	67.2	145.81	57	146.04	145.00	10.2	135,778	0.01%
2022/02/22	92.5	140.46	102	141.87	142.50	-9.5	135,360	-0.01%	大賣/
2022/02/21	140.2	145.30	114.5	144.85	147.00	25.7	132,479	0.02%	大買/大賣/
2022/02/18	77	138.60	106	136.35	141.50	-29	130,913	-0.02%	大賣/
2022/02/17	101	134.57	135.1	134.86	133.50	-34.1	130,341	-0.03%	大買/大賣/
2022/02/16	81	133.99	47.2	134.80	133.50	33.8	130,324	0.03%
2022/02/15	38	131.86	24	131.56	132.00	14	131,615	0.01%
2022/02/14	48	132.04	28.2	132.56	130.00	19.9	135,142	0.01%
2022/02/11	103.6	133.19	93	132.95	131.50	10.6	135,823	0.01%	大買/
2022/02/10	79.3	131.55	71	130.32	132.00	8.3	137,310	0.01%
2022/02/09	24.8	130.78	25	130.82	129.00	-0.2	141,333	0.00%
2022/02/08	100.2	127.97	96.6	128.65	129.00	3.6	142,570	0.00%
2022/02/07	99.1	121.09	91.3	122.71	124.00	7.8	142,448	0.01%
2022/01/26	29.1	113.19	27	112.98	113.00	2.1	145,182	0.00%
2022/01/25	42.2	111.44	79.1	112.41	110.00	-36.9	146,927	-0.03%
2022/01/24	109	114.03	63	114.24	115.00	46	147,622	0.03%	大買/
2022/01/21	193.3	118.97	249.2	118.81	115.50	-55.9	148,843	-0.04%	大買/大賣/
2022/01/20	82	123.55	46.2	122.95	124.00	35.8	147,911	0.02%
2022/01/19	74.1	123.50	53.4	124.70	122.50	20.7	148,513	0.01%
2022/01/18	37	126.64	23	126.89	127.00	14	148,700	0.01%
2022/01/17	14.8	128.10	8	127.25	127.00	6.8	150,741	0.00%
2022/01/14	32	127.16	41	128.59	132.00	-9	151,250	-0.01%
2022/01/13	53.1	127.75	22.4	127.63	126.00	30.7	150,441	0.02%
2022/01/12	86.3	130.79	44.4	131.27	128.50	41.9	150,664	0.03%
2022/01/11	48	135.91	43	135.50	134.00	5	150,372	0.00%
2022/01/10	69.9	138.28	29	136.76	136.50	40.9	153,323	0.03%
2022/01/07	39.5	141.25	73	142.84	140.50	-33.5	153,391	-0.02%
2022/01/06	55.2	142.74	20.1	143.03	143.00	35.1	155,682	0.02%
2022/01/05	60.2	142.21	23	141.61	141.00	37.2	157,420	0.02%
2022/01/04	29.2	140.00	43.9	139.51	140.50	-14.7	160,365	-0.01%
2022/01/03	55.8	138.11	111	137.02	139.50	-55.2	161,661	-0.03%	大賣/
2021/12/30	13.3	142.42	69	142.75	142.50	-55.8	162,803	-0.03%
2021/12/29	53.5	145.29	82.1	145.06	144.00	-28.6	165,151	-0.02%
2021/12/28	119.4	144.10	114.1	143.51	143.50	5.4	169,330	0.00%	大買/大賣/
2021/12/27	15	139.93	57.2	139.83	139.50	-42.2	172,634	-0.02%
2021/12/24	37.3	139.45	29	139.43	139.00	8.3	177,210	0.00%
2021/12/23	23.1	139.76	36	139.64	139.00	-12.9	177,626	-0.01%
2021/12/22	26	140.98	34	140.59	140.00	-8	178,829	0.00%
2021/12/21	33.2	138.96	41	140.00	141.50	-7.8	180,705	0.00%
2021/12/20	32	138.33	38	139.14	139.00	-6	182,485	0.00%
2021/12/17	15	141.73	45.1	141.82	140.50	-30.1	184,112	-0.02%
2021/12/16	59.5	140.69	81.5	140.67	141.00	-22.1	183,615	-0.01%
2021/12/15	69	137.35	57.1	136.56	138.00	11.9	183,159	0.01%
2021/12/14	84.1	136.25	55	136.33	133.00	29.1	183,106	0.02%
2021/12/13	29.2	141.00	56	141.74	140.00	-26.9	181,061	-0.01%
2021/12/10	57.3	141.10	77.1	141.39	140.00	-19.8	182,663	-0.01%
2021/12/09	54.5	144.87	77.4	144.95	146.00	-22.9	182,805	-0.01%
2021/12/08	91	146.85	169.9	146.07	143.50	-78.9	183,955	-0.04%	大賣/
2021/12/07	131.3	144.14	205.2	143.57	144.00	-73.9	183,428	-0.04%	大買/大賣/
2021/12/06	128	140.30	70.2	140.17	141.00	57.8	181,188	0.03%	大買/
2021/12/03	109.2	135.30	231.3	135.53	133.50	-122.1	180,240	-0.07%	大買/大賣/鉅額交易
2021/12/02	233	131.62	256.3	131.46	133.00	-23.3	181,513	-0.01%	大買/大賣/
2021/12/01	87	124.27	142	125.33	124.50	-55	179,276	-0.03%	大賣/
2021/11/30	91.2	124.19	70.1	123.71	124.50	21.1	181,460	0.01%
2021/11/29	103.3	121.29	56	121.11	120.00	47.3	182,714	0.03%	大買/
2021/11/26	150	120.49	102	123.08	118.50	48	184,621	0.03%	大買/大賣/
2021/11/25	127	124.72	87.2	124.63	124.50	39.8	183,392	0.02%	大買/
2021/11/24	17.1	119.68	19	120.11	120.00	-1.9	181,941	0.00%
2021/11/23	28	120.82	53.1	120.66	119.50	-25.1	182,953	-0.01%
2021/11/22	46	119.96	42.5	119.95	119.50	3.6	184,329	0.00%
2021/11/19	48.2	118.49	84	119.24	117.00	-35.9	185,580	-0.02%
2021/11/18	99.2	119.70	60	119.33	119.00	39.2	189,398	0.02%
2021/11/17	52.6	118.28	97	119.11	117.00	-44.5	192,811	-0.02%
2021/11/16	118.1	116.57	66.1	115.94	119.50	51.9	193,997	0.03%	大買/
2021/11/15	37.1	112.77	23	112.87	112.00	14.1	196,466	0.01%
2021/11/12	69.1	112.12	78	112.17	111.50	-8.9	199,268	0.00%
2021/11/11	102.4	116.76	146.2	116.28	109.50	-43.8	198,947	-0.02%	大買/大賣/
2021/11/10	65.1	122.33	88	122.10	120.00	-22.9	197,060	-0.01%
2021/11/09	68.1	122.51	60.1	123.07	122.00	8	197,592	0.00%
2021/11/08	107.1	117.74	191.1	120.02	124.00	-84	198,679	-0.04%	大買/大賣/
2021/11/05	91	111.36	63.4	111.73	114.00	27.6	201,236	0.01%
2021/11/04	43	113.38	106	115.09	109.50	-63	204,910	-0.03%	大賣/
2021/11/03	101.6	111.09	185	110.32	112.00	-83.5	206,410	-0.04%	大買/大賣/
2021/11/02	57	104.33	176.1	105.32	105.00	-119.1	209,357	-0.06%	大賣/鉅額交易
2021/11/01	50	102.16	67	102.03	100.50	-17	210,903	-0.01%
2021/10/29	99.2	99.06	172.3	99.18	99.50	-73.2	213,497	-0.03%	大賣/
2021/10/28	51	94.59	59.2	94.27	93.20	-8.2	219,262	0.00%
2021/10/27	58.2	93.47	31	93.24	92.80	27.2	228,121	0.01%
2021/10/26	49	95.51	76.1	95.77	95.10	-27.1	239,233	-0.01%
2021/10/25	129	94.75	117	94.23	95.30	12	246,483	0.00%	大買/大賣/
2021/10/22	65	90.58	41	90.25	89.20	24	254,186	0.01%
2021/10/21	35	92.83	24	92.77	92.20	11	260,530	0.00%
2021/10/20	40	93.20	34	92.98	91.40	6	265,268	0.00%
2021/10/19	44.2	93.40	35	93.37	91.70	9.2	272,326	0.00%
2021/10/18	293.3	89.57	190.1	89.68	92.40	103.2	280,299	0.04%	大買/大賣/鉅額交易
2021/10/15	30	94.48	27	94.59	93.90	3	286,315	0.00%
2021/10/14	89	95.19	126.5	95.41	95.30	-37.5	284,975	-0.01%	大賣/
2021/10/13	57	93.74	424	94.51	92.90	-367	281,702	-0.13%	大賣/鉅額交易
2021/10/12	236.7	93.17	66	92.14	90.50	170.7	279,732	0.06%	大買/鉅額交易
2021/10/08	36.1	100.68	27	100.61	100.00	9.1	276,342	0.00%
2021/10/07	132.2	103.12	148	104.05	102.50	-15.8	276,157	-0.01%	大買/大賣/
2021/10/06	81.2	98.93	70.6	100.35	97.80	10.7	273,216	0.00%
2021/10/05	139.6	100.69	171.1	100.84	103.00	-31.5	270,476	-0.01%	大買/大賣/
2021/10/04	225.2	104.74	39.1	105.76	102.50	186.1	266,654	0.07%	大買/鉅額交易
2021/10/01	184	116.35	104	116.85	113.50	80	262,828	0.03%	大買/大賣/
2021/09/30	29.5	125.68	359.6	124.52	126.00	-330.1	258,955	-0.13%	大賣/鉅額交易
2021/09/29	34.2	123.54	13	123.85	123.00	21.2	266,397	0.01%
2021/09/28	58.4	126.27	16	125.88	125.50	42.4	272,286	0.02%
2021/09/27	63.2	135.53	98	135.71	131.50	-34.8	278,548	-0.01%
2021/09/24	127	133.77	82.5	133.51	134.00	44.5	277,910	0.02%	大買/
2021/09/23	8	128.19	13.6	128.00	127.50	-5.6	276,862	0.00%
2021/09/22	36.5	125.38	36	124.97	125.00	0.5	278,003	0.00%
2021/09/17	56	127.11	30	127.48	128.00	26	278,093	0.01%
2021/09/16	26.1	124.69	47.2	125.22	124.00	-21.2	278,408	-0.01%
2021/09/15	68	123.86	61	122.81	124.50	7	279,439	0.00%
2021/09/14	137.1	127.16	111	128.28	123.50	26.1	279,133	0.01%	大買/大賣/
2021/09/13	103.5	135.68	113.7	134.53	132.00	-10.2	278,137	0.00%	大買/大賣/
2021/09/10	199.2	131.12	187.8	132.04	133.50	11.4	277,324	0.00%	大買/大賣/
2021/09/09	34	126.88	24	126.90	126.50	10	276,395	0.00%
2021/09/08	41	126.59	125	127.25	126.00	-84	282,336	-0.03%	大賣/
2021/09/07	127	126.94	336.5	126.13	128.00	-209.5	296,157	-0.07%	大買/大賣/鉅額交易
2021/09/06	58.5	120.98	32	120.05	118.00	26.5	300,566	0.01%
2021/09/03	98.6	125.68	79	128.20	125.50	19.6	306,502	0.01%
2021/09/02	93	128.33	60	129.43	129.50	33	310,347	0.01%
2021/09/01	54.2	130.52	21	131.14	128.50	33.2	315,029	0.01%
2021/08/31	30	138.48	22.5	138.02	136.00	7.5	315,876	0.00%
2021/08/30	23	142.20	57	142.06	140.00	-34	324,773	-0.01%
2021/08/27	115	141.79	139	141.08	141.00	-24	330,529	-0.01%	大買/大賣/
2021/08/26	137.6	142.18	148	142.83	142.50	-10.4	337,701	0.00%	大買/大賣/
2021/08/25	156.2	142.24	122	141.60	144.00	34.2	346,126	0.01%	大買/大賣/
2021/08/24	155.1	141.82	246.6	145.26	140.00	-91.5	351,799	-0.03%	大買/大賣/
2021/08/23	536.5	143.23	232.2	143.06	144.00	304.3	356,981	0.09%	大買/大賣/鉅額交易
2021/08/20	346	132.01	151	131.32	132.50	195	363,044	0.05%	大買/大賣/鉅額交易
2021/08/19	349.6	134.74	207	135.49	128.00	142.6	368,882	0.04%	大買/大賣/鉅額交易
2021/08/18	217.7	132.38	117.7	131.81	136.00	99.9	373,418	0.03%	大買/大賣/
2021/08/17	57.2	129.01	87	132.71	126.50	-29.8	379,697	-0.01%
2021/08/16	144	132.65	86	133.00	130.50	58	389,123	0.01%	大買/
2021/08/13	200.1	138.35	73	135.41	130.50	127.1	396,226	0.03%	大買/鉅額交易
2021/08/12	46.5	134.09	204	133.98	137.00	-157.5	405,746	-0.04%	大賣/鉅額交易
2021/08/11	498.2	132.73	225	132.90	132.00	273.2	407,695	0.07%	大買/大賣/鉅額交易
2021/08/10	249	142.76	296.1	142.45	139.50	-47.1	403,656	-0.01%	大買/大賣/
2021/08/09	194.1	144.75	208.1	144.56	142.50	-13.9	405,351	0.00%	大買/大賣/
2021/08/06	279.1	144.83	163.7	145.66	142.00	115.4	410,188	0.03%	大買/大賣/鉅額交易
2021/08/05	74.1	140.11	106.3	142.23	138.50	-32.2	410,472	-0.01%	大賣/
2021/08/04	143.4	142.96	185.3	141.98	143.50	-41.9	413,241	-0.01%	大買/大賣/
2021/08/03	233.1	142.62	269	141.65	141.00	-35.9	422,017	-0.01%	大買/大賣/
2021/08/02	442.2	135.84	394.9	134.24	141.50	47.3	419,806	0.01%	大買/大賣/
2021/07/30	461.2	141.04	443.3	144.19	132.00	17.9	414,783	0.00%	大買/大賣/
2021/07/29	496.1	139.11	599.4	138.73	144.50	-103.3	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	296.5	123.86	235.5	124.40	131.50	61	407,561	0.01%	大買/大賣/
2021/07/27	242.1	130.00	112	131.91	126.50	130.1	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	206.9	145.69	263.8	149.26	140.50	-57	408,233	-0.01%	大買/大賣/
2021/07/23	304.7	150.26	370.7	148.36	154.00	-66	407,402	-0.02%	大買/大賣/
2021/07/22	687.5	142.91	415.5	143.19	143.50	272.1	404,660	0.07%	大買/大賣/鉅額交易
2021/07/21	358.4	163.67	439.3	166.58	155.00	-80.9	404,151	-0.02%	大買/大賣/
2021/07/20	26	169.42	5	171.00	169.50	21	400,099	0.01%
2021/07/19	16.2	185.08	17.4	187.68	186.00	-1.2	408,762	0.00%
2021/07/16	20.3	174.98	14.4	174.53	178.50	5.9	420,744	0.00%
2021/07/15	9	154.33	4	158.88	163.00	5	426,675	0.00%
2021/07/14	27.1	151.90	11	150.82	148.50	16.1	431,418	0.00%
2021/07/13	47.5	170.92	18.6	165.57	165.00	29	436,403	0.01%
2021/07/12	26.4	183.17	15.5	182.27	183.00	10.9	440,608	0.00%
2021/07/09	16.9	190.56	12.5	195.00	187.00	4.4	444,332	0.00%
2021/07/08	25.1	189.98	86	190.87	207.50	-60.9	453,132	-0.01%
2021/07/07	19.8	206.12	129.9	216.65	202.00	-110.1	458,714	-0.02%	大賣/鉅額交易
2021/07/06	250.8	224.00	288.1	221.83	224.00	-37.4	463,239	-0.01%	大買/大賣/
2021/07/05	321.9	207.14	237.3	210.31	217.00	84.6	460,933	0.02%	大買/大賣/
2021/07/02	251.5	207.92	183.8	208.65	206.50	67.7	457,561	0.01%	大買/大賣/
2021/07/01	114.3	205.38	149.2	207.91	213.00	-34.9	454,472	-0.01%	大買/大賣/
2021/06/30	125	190.00	115.2	189.57	197.00	9.8	460,040	0.00%	大買/大賣/
2021/06/29	161.2	176.54	104	181.32	179.50	57.2	463,620	0.01%	大買/大賣/
2021/06/28	97	171.62	94	172.81	176.00	3	466,807	0.00%
2021/06/25	119	156.82	244	157.91	160.00	-125	467,678	-0.03%	大買/大賣/鉅額交易
2021/06/24	117	144.59	141.8	149.20	152.00	-24.8	469,148	-0.01%	大買/大賣/
2021/06/23	111.2	141.90	100	141.52	138.50	11.2	470,103	0.00%	大買/
2021/06/22	133.2	157.36	143	157.06	153.50	-9.8	472,134	0.00%	大買/大賣/
2021/06/21	129.5	149.65	83.5	149.72	152.00	45.9	474,523	0.01%	大買/
2021/06/18	146	139.63	218.6	138.80	140.00	-72.6	481,844	-0.02%	大買/大賣/
2021/06/17	301.1	133.19	125.3	133.06	136.50	175.8	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	820	141.83	825.1	141.79	133.50	-5	482,407	0.00%	大買/大賣/
2021/06/15	800.1	132.17	851	131.95	136.00	-51	469,049	-0.01%	大買/大賣/
2021/06/11	685	121.47	830.3	120.48	124.00	-145.3	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	221.1	112.87	144	114.67	113.50	77.1	455,798	0.02%	大買/大賣/
2021/06/09	321	117.84	235.6	118.67	116.00	85.4	452,231	0.02%	大買/大賣/
2021/06/08	187	114.24	108.1	114.60	115.50	79	447,647	0.02%	大買/大賣/
2021/06/07	295.2	109.61	323.5	109.72	110.50	-28.3	445,887	-0.01%	大買/大賣/
2021/06/04	93.2	119.42	363	119.24	116.50	-269.8	437,397	-0.06%	大賣/鉅額交易
2021/06/03	585.1	117.45	499.1	116.29	119.00	86	432,526	0.02%	大買/大賣/
2021/06/02	399.8	112.28	580	111.69	110.50	-180.3	425,638	-0.04%	大買/大賣/鉅額交易
2021/06/01	691.5	104.68	385.3	104.46	108.00	306.2	416,036	0.07%	大買/大賣/鉅額交易
2021/05/31	494	102.52	586	102.31	98.60	-92	408,878	-0.02%	大買/大賣/
2021/05/28	492.1	93.96	469.9	93.87	96.40	22.2	400,305	0.01%	大買/大賣/
2021/05/27	243.1	87.75	328.3	87.83	87.70	-85.2	393,426	-0.02%	大買/大賣/
2021/05/26	329	84.81	270	84.03	85.60	59	387,304	0.02%	大買/大賣/
2021/05/25	469.2	84.03	379.1	82.58	82.40	90.1	379,915	0.02%	大買/大賣/
2021/05/24	380.1	87.16	628.2	87.21	86.40	-248.1	373,220	-0.07%	大買/大賣/鉅額交易
2021/05/21	626	82.28	512	82.23	84.70	114	366,431	0.03%	大買/大賣/鉅額交易
2021/05/20	1,054	78.82	966	80.43	77.00	88	363,426	0.02%	大買/大賣/
2021/05/19	168	74.58	198.2	74.29	76.30	-30.2	353,990	-0.01%	大買/大賣/
2021/05/18	134	68.51	138	67.93	69.40	-4	354,300	0.00%	大買/大賣/
2021/05/17	291	64.84	273	66.57	63.10	18	355,083	0.01%	大買/大賣/
2021/05/14	464.3	73.33	306	72.90	70.10	158.3	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	247.2	78.87	282.2	79.10	77.50	-35	341,630	-0.01%	大買/大賣/
2021/05/12	179.1	89.27	108	89.42	86.10	71.1	339,909	0.02%	大買/大賣/
2021/05/11	347.3	96.04	400	95.24	95.60	-52.7	338,553	-0.02%	大買/大賣/
2021/05/10	321	92.28	337.5	92.50	93.50	-16.5	328,422	-0.01%	大買/大賣/
2021/05/07	162.2	82.83	332	83.19	85.00	-169.8	325,581	-0.05%	大買/大賣/鉅額交易
2021/05/06	325	82.94	171	82.99	81.10	154	323,968	0.05%	大買/大賣/鉅額交易
2021/05/05	289	79.42	335.3	79.88	79.90	-46.3	320,740	-0.01%	大買/大賣/
2021/05/04	410.2	82.42	255.1	81.34	78.00	155.2	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	445	85.11	476	85.26	86.60	-31	313,206	-0.01%	大買/大賣/
2021/04/29	265.1	76.68	93	77.12	79.00	172.1	311,289	0.06%	大買/鉅額交易
2021/04/28	264.1	78.11	883.1	78.99	76.80	-619	313,044	-0.20%	大買/大賣/鉅額交易
2021/04/27	343.1	79.29	1,197	79.62	77.50	-853.9	314,226	-0.27%	大買/大賣/鉅額交易
2021/04/26	643	75.89	617	75.79	76.80	26	312,603	0.01%	大買/大賣/
2021/04/23	217.5	71.47	250.3	71.62	69.90	-32.8	315,745	-0.01%	大買/大賣/
2021/04/22	2,835.4	76.30	1,045	79.40	72.90	1,790.4	315,593	0.57%	大買/大賣/鉅額交易
2021/04/21	819.2	74.38	410	74.49	75.90	409.2	308,666	0.13%	大買/大賣/鉅額交易
2021/04/20	146.1	67.89	269	68.53	69.00	-122.9	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	565	68.34	2,421	67.78	68.00	-1,856	313,097	-0.59%	大買/大賣/鉅額交易
2021/04/16	372	61.90	82	62.18	63.30	290	312,672	0.09%	大買/鉅額交易
2021/04/15	167.1	59.51	110	59.72	59.00	57.1	316,287	0.02%	大買/大賣/
2021/04/14	5,735	58.92	600	58.77	59.90	5,135	324,475	1.58%	大買/大賣/鉅額交易
2021/04/13	408	56.16	556	56.49	56.90	-148	323,391	-0.05%	大買/大賣/鉅額交易
2021/04/12	570	54.75	536	54.73	55.00	34	325,158	0.01%	大買/大賣/
2021/04/09	287	50.46	111	50.68	50.00	176	327,887	0.05%	大買/大賣/鉅額交易
2021/04/08	73	51.38	247.4	51.54	52.30	-174.4	328,861	-0.05%	大賣/鉅額交易
2021/04/07	242	50.36	384	49.48	50.50	-142	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	376	49.11	120	48.80	49.50	256	339,217	0.08%	大買/大賣/鉅額交易
2021/04/01	73	47.36	270.6	47.19	47.90	-197.6	334,420	-0.06%	大賣/鉅額交易
2021/03/31	245.3	45.92	92	45.86	45.50	153.3	335,169	0.05%	大買/鉅額交易
2021/03/30	72	43.88	131	44.36	43.80	-59	332,613	-0.02%	大賣/
2021/03/29	154	44.28	166	43.55	43.80	-12	334,642	0.00%	大買/大賣/
2021/03/26	148	42.86	123	42.90	43.05	25	338,151	0.01%	大買/大賣/
2021/03/25	135.3	42.08	111.3	42.86	41.70	24	342,399	0.01%	大買/大賣/
2021/03/24	227	43.22	123	43.26	43.70	104	344,151	0.03%	大買/大賣/鉅額交易
2021/03/23	699	44.01	685	44.29	42.75	14	341,620	0.00%	大買/大賣/
2021/03/22	208	45.45	286.5	44.90	45.85	-78.5	335,637	-0.02%	大買/大賣/
2021/03/19	223	41.93	231	41.68	41.70	-8	335,053	0.00%	大買/大賣/
2021/03/18	191	41.01	199.2	40.92	41.65	-8.2	336,025	0.00%	大買/大賣/
2021/03/17	86	40.06	27.3	40.08	40.10	58.7	338,081	0.02%
2021/03/16	37	39.89	131	39.80	39.60	-94	340,095	-0.03%	大賣/
2021/03/15	151	39.78	134.3	39.47	40.00	16.7	343,638	0.00%	大買/大賣/
2021/03/12	159	38.89	116	39.00	38.80	43	346,068	0.01%	大買/大賣/
2021/03/11	72	39.04	86	38.52	38.15	-14	345,247	0.00%
2021/03/10	87	38.22	168.5	38.35	38.05	-81.5	343,580	-0.02%	大賣/
2021/03/09	138	37.82	75	37.93	38.40	63	342,793	0.02%	大買/
2021/03/08	30	37.91	42	37.67	37.35	-12	342,626	0.00%
2021/03/05	17	37.39	42	37.47	37.30	-25	343,254	-0.01%
2021/03/04	50	37.58	1,565	37.29	37.30	-1,515	344,270	-0.44%	大賣/鉅額交易
2021/03/03	142	37.48	152	37.10	38.05	-10	345,435	0.00%	大買/大賣/
2021/03/02	68.3	38.39	154	38.68	36.50	-85.7	347,418	-0.02%	大賣/
2021/02/26	146	37.84	104.3	37.55	37.95	41.7	346,878	0.01%	大買/大賣/
2021/02/25	53	37.66	169.2	37.64	37.65	-116.2	346,065	-0.03%	大賣/鉅額交易
2021/02/24	257	37.28	74	37.51	36.75	183	346,653	0.05%	大買/鉅額交易
2021/02/23	1,464	39.37	213	39.39	38.35	1,251	345,278	0.36%	大買/大賣/鉅額交易
2021/02/22	383	39.34	128.5	39.33	39.40	254.5	343,575	0.07%	大買/大賣/鉅額交易
2021/02/19	26	37.31	34	37.78	36.85	-8	341,444	0.00%
2021/02/18	117	37.85	191.3	37.86	37.45	-74.3	340,564	-0.02%	大買/大賣/
2021/02/17	147.2	35.55	179	35.72	36.70	-31.8	334,836	-0.01%	大買/大賣/
2021/02/05	103	33.75	183	33.96	33.70	-80	333,779	-0.02%	大買/大賣/
2021/02/04	92	33.88	199	34.00	33.95	-107	333,977	-0.03%	大賣/鉅額交易
2021/02/03	186	33.80	475	34.52	33.55	-289	335,365	-0.09%	大買/大賣/鉅額交易
2021/02/02	342	33.76	223	33.12	34.10	119	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	100	31.21	110	31.31	31.20	-10	332,819	0.00%	大賣/
2021/01/29	226	31.80	279	32.47	31.20	-53	331,287	-0.02%	大買/大賣/
2021/01/28	189	32.84	229	33.03	33.20	-40	329,188	-0.01%	大買/大賣/
2021/01/27	232	32.80	108	33.66	32.45	124	326,737	0.04%	大買/大賣/鉅額交易
2021/01/26	413	33.82	171	33.97	33.65	242	324,290	0.07%	大買/大賣/鉅額交易
2021/01/25	181.3	35.95	367	36.16	35.35	-185.7	321,731	-0.06%	大買/大賣/鉅額交易
2021/01/22	266	34.27	634.3	34.61	35.00	-368.3	317,020	-0.12%	大買/大賣/鉅額交易
2021/01/21	180	31.91	522	32.15	32.10	-342	311,919	-0.11%	大買/大賣/鉅額交易
2021/01/20	637	30.93	429	31.10	30.45	208	307,578	0.07%	大買/大賣/鉅額交易
2021/01/19	423.1	33.53	346	35.11	32.00	77.1	301,961	0.03%	大買/大賣/
2021/01/18	470	32.97	490	33.97	34.00	-20	298,582	-0.01%	大買/大賣/
2021/01/15	1,458.2	34.82	313	34.90	34.25	1,145.2	291,543	0.39%	大買/大賣/鉅額交易
2021/01/14	137.1	38.52	162	38.65	38.05	-24.9	282,872	-0.01%	大買/大賣/
2021/01/13	342	38.05	236	38.41	37.45	106	277,868	0.04%	大買/大賣/鉅額交易
2021/01/12	275.6	39.78	435.2	40.31	38.55	-159.6	271,214	-0.06%	大買/大賣/鉅額交易
2021/01/11	316.1	42.17	288.6	41.71	42.65	27.4	263,335	0.01%	大買/大賣/
2021/01/08	351.2	39.57	678.1	39.53	40.30	-327	258,827	-0.13%	大買/大賣/鉅額交易
2021/01/07	904.3	39.05	368.1	39.60	38.45	536.2	251,081	0.21%	大買/大賣/鉅額交易
2021/01/06	225.2	43.92	161.2	43.86	42.55	64	239,427	0.03%	大買/大賣/
2021/01/05	324.1	44.48	371	44.87	45.50	-46.9	232,855	-0.02%	大買/大賣/
2021/01/04	437	44.22	527	43.79	44.75	-90	225,311	-0.04%	大買/大賣/
2020/12/31	648.6	39.58	432.1	39.90	40.70	216.5	217,707	0.10%	大買/大賣/鉅額交易
2020/12/30	124	37.72	94	37.82	38.20	30	211,301	0.01%	大買/
2020/12/29	467.8	38.36	552.1	39.11	38.35	-84.3	206,347	-0.04%	大買/大賣/
2020/12/28	212	36.64	221.8	35.53	36.75	-9.8	193,655	-0.01%	大買/大賣/
2020/12/25	259.1	33.28	151	33.27	33.45	108.1	191,484	0.06%	大買/大賣/鉅額交易
2020/12/24	35.1	31.25	20	31.45	31.00	15.1	186,562	0.01%
2020/12/23	17.1	30.02	59	29.95	30.70	-42	184,624	-0.02%
2020/12/22	156.8	31.49	3,659	31.37	30.20	-3,502.2	182,936	-1.91%	大買/大賣/鉅額交易
2020/12/21	218.6	32.53	231	32.32	32.55	-12.5	178,077	-0.01%	大買/大賣/
2020/12/18	168	30.76	125.5	30.69	30.60	42.5	174,642	0.02%	大買/大賣/
2020/12/17	165	29.31	225.6	29.46	29.50	-60.6	169,195	-0.04%	大買/大賣/
2020/12/16	143	29.63	111	29.54	29.65	32	168,328	0.02%	大買/大賣/
2020/12/15	3,173	29.89	311	29.74	28.65	2,862	165,748	1.73%	大買/大賣/鉅額交易
2020/12/14	5,253	29.25	116	28.91	29.45	5,137	161,575	3.18%	大買/大賣/鉅額交易
2020/12/11	1,927.5	27.51	108	27.83	27.15	1,819.5	159,719	1.14%	大買/大賣/鉅額交易
2020/12/10	131	28.85	107	28.74	28.90	24	156,348	0.02%	大買/大賣/
2020/12/09	127	28.12	372.1	27.89	28.50	-245.1	157,119	-0.16%	大買/大賣/鉅額交易
2020/12/08	435	26.49	606.4	26.07	26.65	-171.4	154,716	-0.11%	大買/大賣/鉅額交易
2020/12/07	11	24.42	289	24.76	24.25	-278	149,613	-0.19%	大賣/鉅額交易
2020/12/04	230	24.44	110	24.84	24.20	120	148,675	0.08%	大買/大賣/鉅額交易
2020/12/03	458	24.69	203.2	25.01	24.75	254.8	148,725	0.17%	大買/大賣/鉅額交易
2020/12/02	97	24.91	268	24.74	24.65	-171	150,359	-0.11%	大賣/鉅額交易
2020/12/01	245	24.39	13	24.30	24.30	232	149,880	0.15%	大買/鉅額交易
2020/11/30	247	24.90	171	25.27	24.70	76	148,944	0.05%	大買/大賣/
2020/11/27	212	24.90	199.6	24.94	25.10	12.4	147,374	0.01%	大買/大賣/
2020/11/26	50	24.24	186	24.29	24.65	-136	146,402	-0.09%	大賣/鉅額交易
2020/11/25	176	23.95	75	23.93	23.85	101	145,358	0.07%	大買/鉅額交易
2020/11/24	267	23.30	11	23.42	23.15	256	142,622	0.18%	大買/鉅額交易
2020/11/23	111	23.34	176	23.29	23.45	-65	141,379	-0.05%	大買/大賣/
2020/11/20	163	22.36	183	22.37	22.55	-20	141,017	-0.01%	大買/大賣/
2020/11/19	157	21.97	236	22.23	21.95	-79	142,743	-0.06%	大買/大賣/
2020/11/18	380	22.15	397	21.73	22.50	-17	140,647	-0.01%	大買/大賣/
2020/11/17	222	21.07	1,042	21.09	21.10	-820	137,819	-0.59%	大買/大賣/鉅額交易
2020/11/16	4	20.34	1,538	20.32	20.50	-1,534	138,620	-1.11%	大賣/鉅額交易
2020/11/13	368	19.98	333	19.91	20.10	35	139,438	0.03%	大買/大賣/
2020/11/12	64	19.55	1,654	19.28	19.50	-1,590	138,375	-1.15%	大賣/鉅額交易
2020/11/11	115	19.88	102	19.55	20.20	13	138,779	0.01%	大買/大賣/
2020/11/10	131.7	20.55	152	21.04	19.95	-20.3	137,101	-0.01%	大買/大賣/
2020/11/09	140	21.54	203.8	21.13	21.70	-63.8	131,851	-0.05%	大買/大賣/
2020/11/06	244	20.17	161	20.14	20.35	83	128,364	0.06%	大買/大賣/
2020/11/05	87	19.98	220	19.92	19.80	-133	127,834	-0.10%	大賣/鉅額交易
2020/11/04	121	19.73	70.3	19.77	19.80	50.7	126,762	0.04%	大買/
2020/11/03	23	19.24	0	0.00	19.25	23	125,533	0.02%
2020/11/02	81	19.30	123.5	19.33	19.20	-42.5	124,190	-0.03%	大賣/
2020/10/30	20	18.97	132	19.08	18.90	-112	121,735	-0.09%	大賣/鉅額交易
2020/10/29	235	18.73	57	18.93	18.95	178	119,885	0.15%	大買/鉅額交易
2020/10/28	28	19.08	102.5	19.48	18.80	-74.5	117,910	-0.06%	大賣/
2020/10/27	322	19.61	115	19.74	19.65	207	115,403	0.18%	大買/大賣/鉅額交易
2020/10/26	1,168	19.81	1,244.7	19.88	19.80	-76.7	113,934	-0.07%	大買/大賣/
2020/10/23	132	18.61	66	18.44	18.60	66	109,416	0.06%	大買/
2020/10/22	18	17.80	100	17.70	17.90	-82	106,951	-0.08%
2020/10/21	1,652	17.95	1	17.90	17.85	1,651	106,336	1.55%	大買/鉅額交易
2020/10/20	553	17.85	10	17.84	17.95	543	105,733	0.51%	大買/鉅額交易
2020/10/19	1,521	17.75	12	18.00	17.85	1,509	104,644	1.44%	大買/鉅額交易
2020/10/16	56	17.83	21.3	17.73	17.65	34.7	103,316	0.03%
2020/10/15	53	17.49	19	17.39	17.50	34	101,167	0.03%
2020/10/14	3	16.88	102	16.90	17.15	-99	99,905	-0.10%	大賣/
2020/10/13	137	16.97	69	17.00	17.00	68	98,781	0.07%	大買/
2020/10/12	27	16.39	69	16.72	16.30	-42	96,201	-0.04%
2020/10/08	20	16.60	81.6	16.45	16.65	-61.6	95,101	-0.06%
2020/10/07	10	16.53	95.5	16.58	16.65	-85.5	94,341	-0.09%
2020/10/06	22	16.31	126.3	16.27	16.45	-104.3	93,537	-0.11%	大賣/鉅額交易
2020/10/05	115	16.31	155.1	16.16	16.45	-40.1	92,554	-0.04%	大買/大賣/
2020/09/30	210.2	15.86	57.8	15.87	15.85	152.4	90,775	0.17%	大買/鉅額交易
2020/09/29	92	15.62	34	15.55	15.45	58	89,783	0.06%
2020/09/28	12	15.34	44	15.35	15.55	-32	88,723	-0.04%
2020/09/25	106.5	15.27	19	15.26	15.40	87.5	88,039	0.10%	大買/
2020/09/24	6.2	14.91	29	15.04	14.80	-22.8	85,793	-0.03%
2020/09/23	135	15.28	54	15.28	15.20	81	83,579	0.10%	大買/
2020/09/22	6	15.83	5	15.95	15.80	1	79,654	0.00%
2020/09/21	13	15.91	59	15.93	15.80	-46	78,597	-0.06%
2020/09/18	43	16.06	56.7	15.98	16.05	-13.7	77,335	-0.02%
2020/09/17	9	16.12	25.6	16.28	16.10	-16.6	76,254	-0.02%
2020/09/16	153	16.02	102	16.64	16.10	51	74,588	0.07%	大買/大賣/
2020/09/15	116	16.72	10	16.76	16.90	106	71,108	0.15%	大買/鉅額交易
2020/09/14	241	16.95	97	16.55	16.50	144	69,318	0.21%	大買/鉅額交易
2020/09/11	99	18.58	7	18.92	17.70	92	64,199	0.14%
2020/09/10	7	19.03	114	19.08	19.05	-107	60,379	-0.18%	大賣/鉅額交易
2020/09/09	119	18.92	48	18.81	19.00	71	59,235	0.12%	大買/
2020/09/08	61	18.83	18	18.75	18.70	43	57,847	0.07%
2020/09/07	131	19.56	208.1	19.27	18.80	-77.1	55,986	-0.14%	大買/大賣/
2020/09/04	102	18.39	177	18.44	18.80	-75	52,869	-0.14%	大買/大賣/
2020/09/03	145	18.07	203.7	17.83	18.20	-58.7	51,321	-0.11%	大買/大賣/
2020/09/02	105	17.39	27	17.41	17.60	78	49,450	0.16%	大買/
2020/09/01	13	17.22	93	17.38	17.20	-80	48,390	-0.17%
2020/08/31	94	17.43	38	17.44	17.40	56	46,838	0.12%
2020/08/28	27	16.37	11	16.50	16.35	16	43,576	0.04%
2020/08/27	12	16.38	19	16.32	16.25	-7	42,409	-0.02%
2020/08/26	7	16.43	115.8	16.47	16.45	-108.8	41,223	-0.26%	大賣/鉅額交易
2020/08/25	143	16.19	171	15.96	16.30	-28	39,046	-0.07%	大買/大賣/
2020/08/24	24	15.15	26.6	15.24	15.20	-2.6	34,943	-0.01%
2020/08/21	57	15.22	19	15.32	15.20	38	34,183	0.11%
2020/08/20	98	15.27	50	15.34	15.00	48	32,488	0.15%
2020/08/19	131	15.42	103.3	15.49	15.40	27.7	29,075	0.10%	大買/大賣/
2020/08/18	33	15.04	115	15.19	15.20	-82	26,709	-0.31%	大賣/
2020/08/17	102	14.72	96	14.68	14.90	6	23,874	0.03%	大買/
2020/08/14	54	13.55	0	0.00	13.55	54	21,723	0.25%
2020/08/13	0	0.00	6	12.25	12.35	-6	19,151	-0.03%
2020/08/12	17	12.11	0	0.00	12.20	17	18,795	0.09%
2020/08/10	0	0.00	21.4	12.15	12.50	-21.4	16,859	-0.13%
2020/08/07	0	0.00	50	11.30	11.40	-50	15,756	-0.32%
2020/08/06	0	0.00	2	11.15	11.15	-2	15,304	-0.01%
2020/07/29	0.1	10.95	0	0.00	10.95	0.1	15,078	0.00%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/17	3	10.90	0	0.00	10.85	3	16,106	0.02%
2020/07/16	3	11.05	1	10.95	11.05	2	16,385	0.01%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/14	0	0.00	4	10.70	10.70	-4	16,443	-0.02%
2020/07/07	4	11.20	1	11.15	11.25	3	16,658	0.02%
2020/07/06	1	11.25	0	0.00	11.15	1	16,800	0.01%
2020/07/02	20	10.85	0	0.00	10.80	20	16,356	0.12%
2020/06/22	10	10.75	10	10.75	10.75	0	16,764	0.00%
2020/06/19	2	10.80	0	0.00	10.80	2	16,841	0.01%
2020/06/17	5	11.20	30	11.20	11.25	-25	16,616	-0.15%
2020/06/16	0	0.00	1	11.10	11.25	-1	16,725	-0.01%
2020/06/15	10	10.80	0	0.00	10.75	10	16,923	0.06%
2020/06/12	2	10.80	0	0.00	10.85	2	17,087	0.01%
2020/06/05	2	11.45	2	11.40	11.40	0	17,760	0.00%
2020/06/03	0	0.00	2	11.30	11.30	-2	17,902	-0.01%
2020/06/02	0	0.00	2	11.20	11.25	-2	17,855	-0.01%
2020/06/01	0	0.00	5	11.30	11.20	-5	18,068	-0.03%
2020/05/29	30	10.90	0	0.00	10.90	30	17,956	0.17%
2020/05/27	6	10.93	0	0.00	10.85	6	17,467	0.03%
2020/05/21	2	11.10	5	11.00	11.00	-3	17,444	-0.02%
2020/05/20	10	10.75	0	0.00	10.75	10	16,708	0.06%
2020/05/18	0	0.00	5	10.45	10.70	-5	16,605	-0.03%
2020/05/15	5	10.35	0	0.00	10.45	5	16,581	0.03%
2020/05/13	5	10.55	10	10.50	10.60	-5	16,592	-0.03%
2020/05/12	0	0.00	0.4	10.60	10.50	-0.4	16,654	0.00%
2020/05/11	10	10.83	0	10.75	10.75	10	16,641	0.06%
2020/05/08	0	0.00	10	10.70	10.55	-10	16,543	-0.06%
2020/05/06	0	0.00	5	10.50	10.55	-5	16,635	-0.03%
2020/05/05	4	10.65	0	10.65	10.65	4	16,636	0.02%
2020/05/04	10	10.75	0	0.00	10.75	10	16,637	0.06%
2020/04/30	8	10.94	20	11.00	11.10	-12	16,615	-0.07%
2020/04/29	0	0.00	0.4	10.70	10.70	-0.4	16,169	0.00%
2020/04/27	0	0.00	2	10.25	10.20	-2	16,250	-0.01%
2020/04/23	0	0.00	8	10.00	10.05	-8	16,292	-0.05%
2020/04/21	2	9.89	0	0.00	9.88	2	16,366	0.01%
2020/04/17	0.1	10.25	0	0.00	10.25	0.1	16,085	0.00%
2020/04/15	5	10.75	8	10.55	10.35	-3	16,298	-0.02%
2020/04/14	2	10.30	20	10.20	10.15	-18	15,993	-0.11%
2020/04/09	0	0.00	9	10.12	10.25	-9	16,548	-0.05%
2020/04/08	1	9.46	10	9.45	9.66	-9	16,231	-0.06%
2020/04/07	8.5	9.26	15	9.25	9.26	-6.5	16,073	-0.04%
2020/04/01	10	9.10	0	0.00	9.10	10	15,850	0.06%
2020/03/30	10	9.04	0	0.00	9.23	10	15,543	0.06%
2020/03/27	5	9.70	0	0.00	9.40	5	15,373	0.03%
2020/03/25	20	9.65	0	0.00	9.68	20	15,140	0.13%
2020/03/24	0	0.00	2	9.62	9.44	-2	14,981	-0.01%
2020/03/23	0	0.00	15	9.31	9.24	-15	15,121	-0.10%
2020/03/20	1	9.54	0	0.00	9.60	1	14,994	0.01%
2020/03/18	3	9.47	0	0.00	9.50	3	14,626	0.02%
2020/03/17	0	0.00	30	9.54	9.42	-30	14,397	-0.21%
2020/03/16	10	10.20	0	0.00	9.86	10	14,019	0.07%
2020/03/13	4	10.25	0	0.00	10.45	4	13,652	0.03%
2020/03/12	1	11.10	0	0.00	11.10	1	13,317	0.01%
2020/03/10	0	0.00	2	11.50	11.70	-2	13,299	-0.02%
2020/03/09	4	11.40	2	11.50	11.40	2	12,959	0.02%
2020/03/05	0	0.00	6	11.85	11.85	-6	12,641	-0.05%
2020/03/04	8	11.60	0	0.00	11.55	8	12,447	0.06%
2020/02/27	10	11.55	0	0.00	11.55	10	12,396	0.08%
2020/02/25	0.1	11.70	0	0.00	11.70	0.1	12,308	0.00%
2020/02/24	1	11.55	0	0.00	11.55	1	12,302	0.01%
2020/02/20	0	0.00	8	11.80	11.85	-8	12,626	-0.06%
2020/02/17	2	11.55	1	11.60	11.55	1	12,340	0.01%
2020/02/13	0.1	11.85	0	0.00	11.90	0.1	12,232	0.00%
2020/02/06	6.1	11.90	0	0.00	11.95	6.1	12,973	0.05%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/04	12	11.52	0	0.00	11.60	12	13,085	0.09%
2020/02/03	100	11.30	0	0.00	11.45	100	13,083	0.76%
2020/01/31	4	11.68	0	0.00	11.75	4	13,329	0.03%
2020/01/30	10	12.20	100	12.40	11.80	-90	13,347	-0.67%
2020/01/16	0	0.00	10	13.05	13.00	-10	13,165	-0.08%
2020/01/14	0	0.00	5	13.20	13.20	-5	13,241	-0.04%
2020/01/10	5	13.05	20	13.15	13.15	-15	13,087	-0.11%
2020/01/09	0	0.00	15	12.80	12.85	-15	12,620	-0.12%
2020/01/08	20	12.63	20	12.68	12.60	0	12,602	0.00%
2020/01/07	0	0.00	10	13.00	12.90	-10	12,458	-0.08%
2020/01/06	0	0.00	5	13.15	13.00	-5	12,401	-0.04%
2020/01/03	10	12.95	5	13.00	13.00	5	12,096	0.04%
2020/01/02	2	12.70	26	12.67	12.70	-24	11,649	-0.21%
2019/12/31	15	12.42	0	0.00	12.40	15	11,463	0.13%
2019/12/27	1	12.45	0	0.00	12.50	1	11,556	0.01%
2019/12/26	4	12.45	0	0.00	12.50	4	11,694	0.03%
2019/12/25	5	12.45	5	12.55	12.55	0	11,797	0.00%
2019/12/23	0	0.00	1	12.55	12.55	-1	11,986	-0.01%
2019/12/19	3	12.50	0	0.00	12.50	3	12,072	0.02%
2019/12/18	6	12.35	5	12.50	12.65	1	11,984	0.01%
2019/12/17	8	12.40	0	0.00	12.50	8	11,735	0.07%
2019/12/13	0	0.00	20	12.40	12.40	-20	11,696	-0.17%
2019/12/12	10.2	12.20	0	0.00	12.25	10.2	11,533	0.09%
2019/12/10	0	0.00	21	12.30	12.25	-21	11,682	-0.18%
2019/12/09	10	12.20	13.6	12.28	12.20	-3.6	11,742	-0.03%
2019/12/05	17	12.31	7	12.35	12.35	10	11,600	0.09%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/03	0	0.00	7	12.42	12.45	-7	11,336	-0.06%
2019/12/02	5	12.30	0	0.00	12.30	5	11,381	0.04%
2019/11/28	0	0.00	10	12.57	12.55	-10	11,148	-0.09%
2019/11/26	0	0.00	4	12.49	12.50	-4	10,997	-0.04%
2019/11/25	9	12.40	0	0.00	12.35	9	10,860	0.08%
2019/11/22	6	12.44	2	12.50	12.40	4	10,857	0.04%
2019/11/20	4	12.60	12	12.63	12.85	-8	10,885	-0.07%
2019/11/19	1	12.40	1	12.50	12.50	0	10,607	0.00%
2019/11/14	10	12.50	0	0.00	12.35	10	10,800	0.09%
2019/11/13	5	12.55	0	0.00	12.60	5	10,919	0.05%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/11	0	0.00	2	12.70	12.70	-2	11,327	-0.02%
2019/11/08	0	0.00	5	12.80	12.75	-5	11,311	-0.04%
2019/11/07	5	12.65	5	12.85	12.65	0	11,364	0.00%
2019/11/05	5	12.40	5	12.55	12.65	0	11,154	0.00%
2019/11/01	0	0.00	5	12.55	12.50	-5	10,651	-0.05%
2019/10/31	5	12.45	0	0.00	12.50	5	11,116	0.04%
2019/10/30	17	12.51	20	12.63	12.60	-3	11,159	-0.03%
2019/10/29	10	12.82	0	0.00	12.70	10	10,954	0.09%
2019/10/28	10	13.05	5	13.10	13.05	5	11,109	0.05%
2019/10/25	5	13.25	15	13.40	13.20	-10	11,122	-0.09%
2019/10/24	5	13.05	0	0.00	13.10	5	11,016	0.05%
2019/10/22	0	0.00	20	13.35	13.40	-20	11,330	-0.18%
2019/10/21	0	0.00	2	13.25	13.25	-2	11,346	-0.02%
2019/10/16	0	0.00	5	12.95	13.00	-5	12,308	-0.04%
2019/10/14	3	12.90	0	0.00	12.90	3	12,248	0.02%
2019/10/08	0	0.00	5	12.85	12.70	-5	12,213	-0.04%
2019/10/04	3	12.75	0	0.00	12.75	3	12,291	0.02%
2019/10/03	0	0.00	1	12.70	12.70	-1	12,315	-0.01%
2019/10/02	5	13.00	0	0.00	13.05	5	12,431	0.04%
2019/10/01	0	0.00	10	13.10	13.25	-10	12,417	-0.08%
2019/09/27	0	0.00	0.4	13.00	13.00	-0.4	12,493	0.00%
2019/09/24	10	13.15	0	0.00	13.05	10	13,149	0.08%
2019/09/20	0.5	13.05	0	0.00	13.10	0.5	13,139	0.00%
2019/09/12	10	13.25	5	13.30	13.30	5	13,412	0.04%
2019/09/03	10	12.95	10	12.95	12.85	0	12,870	0.00%
2019/08/30	5	12.71	0	0.00	12.85	5	12,900	0.04%
2019/08/22	0	0.00	8.2	12.70	12.70	-8.2	12,850	-0.06%
2019/08/20	0	0.00	0.2	12.50	12.50	-0.2	12,885	0.00%
2019/08/19	5	12.50	0	0.00	12.45	5	12,849	0.04%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/15	3	12.60	0	0.00	12.65	3	12,550	0.02%
2019/08/14	18	12.86	0	0.00	12.90	18	12,447	0.14%
2019/08/13	3	13.10	0	0.00	13.10	3	12,140	0.02%
2019/08/08	3	13.35	0	0.00	13.35	3	12,163	0.02%
2019/08/07	0	0.00	5	13.30	13.35	-5	12,144	-0.04%
2019/08/06	2	13.10	0	0.00	13.25	2	12,195	0.02%
2019/08/05	2	13.30	0	0.00	13.40	2	11,987	0.02%
2019/08/02	15	13.47	15	13.45	13.40	0	12,013	0.00%
2019/08/01	0	0.00	20	14.19	14.10	-20	11,675	-0.17%
2019/07/31	1	14.30	0	0.00	14.40	1	11,636	0.01%
2019/07/30	10	14.20	0	0.00	14.25	10	11,591	0.09%
2019/07/26	10	13.95	44	14.00	14.00	-34	11,462	-0.30%
2019/07/24	1	13.75	0	0.00	13.75	1	11,420	0.01%
2019/07/22	6	14.15	9	13.94	14.15	-3	11,146	-0.03%
2019/07/19	3	13.63	3	13.65	13.65	0	10,570	0.00%
2019/07/18	6	13.53	10	13.50	13.50	-4	10,554	-0.04%
2019/07/17	0	0.00	40	13.38	13.35	-40	10,617	-0.38%
2019/07/12	0	0.00	6	13.25	13.25	-6	11,481	-0.05%
2019/07/11	0	0.00	62	13.45	13.40	-62	11,655	-0.53%
2019/07/10	10	13.45	0	0.00	13.45	10	11,847	0.08%
2019/07/09	1	13.35	5	13.35	13.40	-4	12,327	-0.03%
2019/07/08	25	13.40	0	0.00	13.30	25	12,318	0.20%
2019/07/03	20	13.35	4	13.35	13.40	16	11,851	0.14%
2019/07/02	30	13.27	9	13.27	13.30	21	11,767	0.18%
2019/07/01	2	13.10	5	13.00	13.10	-3	11,539	-0.03%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/26	0	0.00	5	12.50	12.60	-5	11,197	-0.04%
2019/06/24	6	12.60	0	0.00	12.50	6	11,265	0.05%
2019/06/21	0	0.00	5	12.50	12.45	-5	11,358	-0.04%
2019/06/20	0	0.00	6	12.29	12.50	-6	11,438	-0.05%
2019/06/19	0	0.00	20	12.10	12.15	-20	11,244	-0.18%
2019/06/17	5	12.00	0	0.00	11.95	5	11,266	0.04%
2019/06/11	1	12.05	0	0.00	12.05	1	11,463	0.01%
2019/06/10	10	12.00	0	0.00	12.05	10	11,452	0.09%
2019/06/04	22	11.90	100	11.95	12.00	-78	11,425	-0.68%
2019/06/03	104	12.00	0	0.00	11.95	104	11,386	0.91%	大買/鉅額交易
2019/05/31	3.5	12.07	0	0.00	12.10	3.5	11,382	0.03%
2019/05/28	2	11.95	100	12.01	11.90	-98	11,758	-0.83%
2019/05/27	10	12.10	0	0.00	12.05	10	11,810	0.08%
2019/05/23	5	12.02	0	0.00	11.95	5	12,022	0.04%
2019/05/22	7	12.14	0	0.00	12.10	7	12,203	0.06%
2019/05/21	0	0.00	45	12.11	12.25	-45	12,274	-0.37%
2019/05/20	7	12.05	5	12.20	12.05	2	12,246	0.02%
2019/05/17	59	12.08	0	0.00	12.05	59	12,242	0.48%
2019/05/16	15	12.23	15	12.33	12.30	0	12,273	0.00%
2019/05/13	0	0.00	5	12.60	12.60	-5	12,168	-0.04%
2019/05/10	5	12.50	10	12.65	12.50	-5	12,205	-0.04%
2019/05/08	2	12.80	0	0.00	12.95	2	11,830	0.02%
2019/05/06	55	13.11	10	13.05	13.05	45	11,436	0.39%
2019/05/03	0.1	13.60	0	0.00	13.70	0.1	10,955	0.00%
2019/05/02	0	0.00	6	13.70	13.75	-6	10,789	-0.06%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/25	0	0.00	5	13.35	13.40	-5	10,233	-0.05%
2019/04/24	11	13.30	60	13.35	13.20	-49	10,129	-0.48%
2019/04/23	10	13.08	212	13.13	13.45	-202	10,026	-2.01%	大賣/鉅額交易
2019/04/22	14	13.34	20	13.24	13.30	-6	9,816	-0.06%
2019/04/19	35	12.90	2	12.95	12.95	33	9,401	0.35%
2019/04/17	5	12.60	5	12.70	12.70	0	8,847	0.00%
2019/04/16	0	0.00	15	12.73	12.65	-15	8,641	-0.17%
2019/04/15	15	12.58	15	12.50	12.60	0	8,450	0.00%
2019/04/11	0	0.00	12	12.15	12.20	-12	8,020	-0.15%
2019/04/10	0	0.00	3	12.00	12.05	-3	7,931	-0.04%
2019/04/09	10	12.00	0	0.00	12.05	10	7,981	0.13%
2019/04/01	27	11.81	10	11.90	11.85	17	7,937	0.21%
2019/03/27	200	11.80	5	11.80	11.70	195	8,052	2.42%	大買/鉅額交易
2019/03/26	100	11.80	0	0.00	11.85	100	8,036	1.24%
2019/03/25	10	12.05	0	0.00	11.90	10	7,976	0.13%
2019/03/22	0	0.00	12	12.21	12.25	-12	8,072	-0.15%
2019/03/21	0	0.00	5	12.20	12.15	-5	8,141	-0.06%
2019/03/19	5	12.10	0	0.00	12.15	5	8,523	0.06%
2019/03/18	5	12.10	0	0.00	12.15	5	8,704	0.06%
2019/03/14	5	12.15	0	0.00	12.05	5	8,766	0.06%
2019/03/08	10	12.20	0	0.00	12.15	10	10,064	0.10%
2019/02/25	0	0.00	1	12.35	12.25	-1	11,552	-0.01%
2019/01/30	5	11.95	0	0.00	11.95	5	11,311	0.04%
2019/01/28	3	12.05	0	0.00	12.05	3	11,411	0.03%
2019/01/15	0	0.00	5	12.00	12.10	-5	12,229	-0.04%
2019/01/14	1	11.80	0	0.00	11.75	1	12,224	0.01%
2019/01/11	5	11.90	0	0.00	11.95	5	12,302	0.04%
2019/01/10	0	0.00	0.2	12.00	12.00	-0.2	12,443	0.00%
2019/01/09	0	0.00	1	12.05	12.05	-1	12,471	-0.01%
2019/01/08	0	0.00	1	11.95	11.85	-1	12,407	-0.01%
2019/01/07	2	11.88	0	0.00	11.95	2	12,443	0.02%
2018/12/28	9.4	11.90	5	12.10	11.90	4.4	12,788	0.03%
2018/12/25	6	11.89	0	0.00	11.85	6	12,773	0.05%
2018/12/24	0	0.00	1	12.20	12.15	-1	12,676	-0.01%
2018/12/22	11	12.00	0	0.00	12.05	11	12,700	0.09%
2018/12/21	5	12.00	10	12.10	12.05	-5	12,750	-0.04%
2018/12/20	0	0.00	8.2	12.34	12.30	-8.2	12,629	-0.06%
2018/12/18	5	12.60	0	0.00	12.50	5	12,435	0.04%
2018/12/14	5	12.30	5	12.45	12.50	0	12,009	0.00%
2018/12/12	0	0.00	10	12.08	12.15	-10	11,644	-0.09%
2018/12/11	0	0.00	5	12.00	12.05	-5	11,561	-0.04%
2018/12/10	15.1	11.80	0	0.00	11.80	15.1	11,391	0.13%
2018/12/06	15	11.93	10	11.90	11.90	5	11,273	0.04%
2018/12/05	2	12.20	32	12.06	12.20	-30	11,076	-0.27%
2018/12/04	2	12.20	12	12.16	12.25	-10	10,963	-0.09%
2018/12/03	6	11.95	100	11.98	11.95	-94	10,609	-0.89%
2018/11/30	107	11.83	25	11.86	11.65	82	10,062	0.81%	大買/
2018/11/29	5	12.10	5	12.30	12.00	0	9,059	0.00%
2018/11/28	11	12.09	8	11.95	12.15	3	8,833	0.03%
2018/11/27	12	11.51	15	11.65	11.75	-3	8,377	-0.04%
2018/11/26	10	11.65	0	0.00	11.65	10	8,199	0.12%
2018/11/23	10	11.50	8	11.50	11.45	2	8,107	0.02%
2018/11/22	15	11.67	0	0.00	11.60	15	8,228	0.18%
2018/11/21	5	11.50	2.5	11.58	11.70	2.5	8,322	0.03%
2018/11/20	5	11.55	5	11.65	11.65	0	8,193	0.00%
2018/11/16	10	11.60	10	11.70	11.70	0	8,206	0.00%
2018/11/15	0	0.00	6	11.70	11.70	-6	8,162	-0.07%
2018/11/13	0	0.00	7	11.44	11.40	-7	8,000	-0.09%
2018/11/09	0	0.00	120	11.30	11.25	-120	8,074	-1.49%	大賣/鉅額交易
2018/11/08	100	11.35	10	11.40	11.40	90	8,073	1.11%
2018/11/07	2	11.30	0	0.00	11.30	2	8,044	0.02%
2018/11/05	0	0.00	10	11.43	11.40	-10	8,110	-0.12%
2018/11/02	22	11.39	0	0.00	11.35	22	8,002	0.27%
2018/11/01	15	11.28	0	0.00	11.25	15	8,056	0.19%
2018/10/30	1	11.35	1	11.25	11.35	0	8,099	0.00%
2018/10/29	21	11.15	20	11.15	11.15	1	8,089	0.01%
2018/10/26	5	11.50	0	0.00	11.30	5	8,110	0.06%
2018/10/25	2	11.40	0	0.00	11.40	2	8,166	0.02%
2018/10/23	12	12.05	0	0.00	11.85	12	8,012	0.15%
2018/10/18	20	12.30	7	12.26	12.15	13	7,878	0.17%
2018/10/17	5	11.80	0	0.00	11.70	5	7,784	0.06%
2018/10/16	3	11.72	0	0.00	11.75	3	7,790	0.04%
2018/10/15	3	11.62	2.2	11.71	11.75	0.8	7,789	0.01%
2018/10/11	0	0.00	64	12.10	11.55	-64	7,688	-0.83%
2018/10/02	0	0.00	30	12.95	12.95	-30	7,452	-0.40%
2018/09/28	1	12.80	0	0.00	12.80	1	7,596	0.01%
2018/09/27	5	13.00	2	13.05	13.05	3	7,588	0.04%
2018/09/26	1	12.80	45	12.76	12.90	-44	7,462	-0.59%
2018/09/19	0	0.00	5	12.70	12.70	-5	8,140	-0.06%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/14	10	12.33	0	0.00	12.40	10	8,688	0.12%
2018/09/11	53.3	12.20	0	0.00	12.30	53.3	8,988	0.59%
2018/09/10	0	0.00	4	12.10	12.10	-4	9,068	-0.04%
2018/09/06	0	0.00	4	12.60	12.60	-4	8,936	-0.04%
2018/09/05	2	12.85	0	0.00	12.70	2	8,928	0.02%
2018/09/04	37	12.99	0	0.00	12.90	37	8,931	0.41%
2018/08/31	2	12.85	2	12.95	13.05	0	9,105	0.00%
2018/08/30	3	12.87	0	0.00	12.85	3	9,112	0.03%
2018/08/29	30	12.83	0	0.00	13.00	30	9,103	0.33%
2018/08/28	1	13.45	0	0.00	13.55	1	8,936	0.01%
2018/08/23	9	13.53	0	0.00	13.55	9	8,969	0.10%
2018/08/22	7	13.61	0	0.00	13.65	7	9,155	0.08%
2018/08/20	30	13.19	0	0.00	13.10	30	9,333	0.32%
2018/08/15	2	13.30	0	0.00	13.30	2	9,503	0.02%
2018/08/14	1	13.45	15	13.45	13.50	-14	10,051	-0.14%
2018/08/13	2	13.48	0	0.00	13.45	2	10,142	0.02%
2018/08/10	1	13.85	0	0.00	13.90	1	10,133	0.01%
2018/08/09	0	0.00	1	14.10	14.20	-1	10,151	-0.01%
2018/08/02	2	13.93	0	0.00	13.85	2	10,189	0.02%
2018/08/01	0	0.00	3	14.25	14.15	-3	10,196	-0.03%
2018/07/31	3	13.80	0	0.00	13.85	3	10,106	0.03%
2018/07/30	0	0.00	5	13.90	13.75	-5	10,216	-0.05%
2018/07/27	1	13.65	0	0.00	13.80	1	10,222	0.01%
2018/07/26	0	0.00	2	13.60	13.60	-2	10,251	-0.02%
2018/07/25	0.9	13.45	0	0.00	13.45	0.9	10,353	0.01%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/23	1	13.35	0	0.00	13.30	1	10,814	0.01%
2018/07/18	5	13.30	2	13.40	13.40	3	11,359	0.03%
2018/07/17	0	0.00	5	13.20	13.20	-5	11,352	-0.04%
2018/07/12	7	12.91	15	13.00	12.90	-8	11,588	-0.07%
2018/07/05	30	13.13	15	13.00	12.90	15	11,719	0.13%
2018/07/03	10	13.35	35	13.24	13.20	-25	11,842	-0.21%
2018/07/02	21	13.40	15	13.40	13.35	6	11,812	0.05%
2018/06/29	3.4	12.99	0	0.00	13.00	3.4	11,668	0.03%
2018/06/28	0	0.00	6	12.85	12.95	-6	11,482	-0.05%
2018/06/27	0	0.00	3	13.40	13.05	-3	11,368	-0.03%
2018/06/26	11	13.55	0	0.00	13.30	11	11,309	0.10%
2018/06/25	3	13.92	13	13.95	13.80	-10	11,240	-0.09%
2018/06/22	10	14.25	0	0.00	14.10	10	11,204	0.09%
2018/06/21	1	14.35	0	0.00	14.25	1	11,323	0.01%
2018/06/20	6	14.43	0	0.00	14.35	6	11,437	0.05%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/15	10	14.75	0	0.00	14.80	10	11,767	0.08%
2018/06/14	6	14.71	5	14.80	14.75	1	12,018	0.01%
2018/06/11	3	14.70	0	0.00	14.65	3	12,648	0.02%
2018/06/08	6	14.82	0	0.00	14.80	6	12,606	0.05%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/05	2	15.00	1	14.95	15.00	1	13,099	0.01%
2018/06/01	3	14.80	0	0.00	14.90	3	13,142	0.02%
2018/05/30	2	14.80	0	0.00	14.75	2	13,509	0.01%
2018/05/29	13	15.06	0	0.00	15.05	13	13,537	0.10%
2018/05/28	43	15.35	10	15.35	15.35	33	13,735	0.24%
2018/05/24	10	15.25	0	0.00	15.25	10	13,928	0.07%
2018/05/23	25	15.32	4	15.45	15.25	21	13,882	0.15%
2018/05/22	10	15.48	0	0.00	15.40	10	13,950	0.07%
2018/05/18	0	0.00	30	14.83	14.90	-30	13,621	-0.22%
2018/05/17	0	0.00	12.2	14.75	14.70	-12.2	13,812	-0.09%
2018/05/15	0	0.00	25	14.71	14.80	-25	14,406	-0.17%
2018/05/14	21	14.61	1	14.75	14.65	20	15,200	0.13%
2018/05/11	1	14.95	0	0.00	14.95	1	15,437	0.01%
2018/05/09	38	15.10	0	0.00	15.00	38	15,801	0.24%
2018/04/30	0	0.00	40	14.80	15.10	-40	16,509	-0.24%
2018/04/27	40	14.28	0	0.00	14.30	40	16,687	0.24%
2018/04/26	1	14.20	0	0.00	14.20	1	17,170	0.01%
2018/04/19	0	0.00	0.1	14.95	14.95	-0.1	18,319	0.00%
2018/04/18	0	0.00	3	14.95	14.75	-3	18,481	-0.02%
2018/04/17	5	14.76	0	0.00	14.70	5	18,938	0.03%
2018/04/10	3	15.15	0	0.00	15.10	3	24,086	0.01%
2018/04/09	0	0.00	25	15.12	15.15	-25	26,348	-0.09%
2018/04/02	10	15.30	0	0.00	15.20	10	28,675	0.03%
2018/03/29	0	0.00	2.5	15.06	15.05	-2.5	29,102	-0.01%
2018/03/26	0	0.00	18	15.15	15.20	-18	29,356	-0.06%
2018/03/22	2	15.90	0	0.00	15.75	2	29,682	0.01%
2018/03/21	5	15.80	0	0.00	15.90	5	29,610	0.02%
2018/03/20	0	0.00	30	16.06	16.15	-30	29,294	-0.10%
2018/03/19	0	0.00	14	16.06	16.20	-14	29,292	-0.05%
2018/03/15	0	0.00	2	15.65	15.60	-2	29,131	-0.01%
2018/03/14	0	0.00	10	15.70	15.70	-10	29,378	-0.03%
2018/03/13	0	0.00	15	15.70	15.70	-15	29,749	-0.05%
2018/03/09	32	15.48	2	15.48	15.45	30	31,322	0.10%
2018/03/06	25	15.11	5	15.05	15.05	20	32,372	0.06%
2018/03/05	10	15.35	51	15.37	15.20	-41	32,372	-0.13%
2018/03/02	10	15.60	10	15.55	15.55	0	32,368	0.00%
2018/03/01	29	15.79	0	0.00	15.90	29	32,670	0.09%
2018/02/27	15	15.50	0	0.00	15.45	15	32,580	0.05%
2018/02/23	0	0.00	2	15.65	15.50	-2	32,621	-0.01%
2018/02/12	0	0.00	0.8	15.20	15.10	-0.8	32,807	0.00%
2018/02/09	0	0.00	10	14.80	15.10	-10	32,797	-0.03%
2018/02/08	8	15.46	10	15.40	15.25	-2	32,727	-0.01%
2018/02/07	21	15.55	36	15.79	15.50	-15	32,820	-0.05%
2018/02/06	33	15.27	0	0.00	15.30	33	33,097	0.10%
2018/02/02	2	16.95	0	0.00	16.80	2	32,616	0.01%
2018/02/01	8	17.13	0	0.00	17.15	8	32,782	0.02%
2018/01/30	7	17.28	0	0.00	17.20	7	33,901	0.02%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	7	17.41	0	0.00	17.40	7	34,056	0.02%
2018/01/24	0	0.00	11	17.56	17.60	-11	34,671	-0.03%
2018/01/23	23	17.26	0	0.00	17.15	23	34,505	0.07%
2018/01/22	6	17.58	0	0.00	17.50	6	34,772	0.02%
2018/01/19	0	0.00	9	18.05	18.05	-9	34,455	-0.03%
2018/01/18	0	0.00	45	18.09	18.10	-45	34,640	-0.13%
2018/01/16	7	17.84	8	17.85	17.80	-1	35,518	0.00%
2018/01/15	5	18.08	3	18.10	18.05	2	35,990	0.01%
2018/01/12	5	17.90	2	17.98	18.00	3	36,139	0.01%
2018/01/11	34	18.01	3	18.12	17.85	31	35,930	0.09%
2018/01/10	19	17.94	27.3	17.88	17.75	-8.3	35,893	-0.02%
2018/01/09	19	18.25	16	18.26	18.20	3	35,609	0.01%
2018/01/08	22.4	18.48	51	18.45	18.40	-28.6	35,487	-0.08%
2018/01/05	73	18.53	115	18.51	18.70	-42	35,212	-0.12%	大賣/
2018/01/04	93	18.06	45	18.03	18.15	48	32,858	0.15%
2018/01/03	30	17.83	167	18.19	17.70	-137	31,810	-0.43%	大賣/鉅額交易
2018/01/02	173	17.77	84.8	17.52	17.95	88.2	29,691	0.30%	大買/