長榮 (2603)-犇亞-網路券商分點個股進出

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
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/11/22	91.4	237.01	96	237.78	236.00	-4.6	22,455	-0.02%
2024/11/21	155.5	238.44	158.6	239.33	239.00	-3.1	22,260	-0.01%	大買/大賣/
2024/11/20	274.7	238.14	146.2	239.64	233.50	128.6	21,992	0.58%	大買/大賣/鉅額交易
2024/11/19	2.5	234.54	81.9	228.93	236.00	-79.4	21,542	-0.37%
2024/11/18	135.5	226.25	54.1	226.50	224.50	81.4	21,096	0.39%	大買/
2024/11/15	16.6	225.81	110.4	225.46	227.50	-93.8	20,934	-0.45%	大賣/
2024/11/14	106.2	220.22	98.1	221.55	220.00	8.1	20,504	0.04%	大買/
2024/11/13	70.7	219.49	29.5	222.16	219.50	41.2	20,347	0.20%
2024/11/12	223.1	219.89	171	220.83	220.50	52.1	20,598	0.25%	大買/大賣/
2024/11/11	78	219.68	77.8	220.32	220.50	0.2	20,599	0.00%
2024/11/08	15.2	217.76	62.2	218.63	218.00	-47	20,805	-0.23%
2024/11/07	106.5	213.08	80	213.66	214.50	26.5	21,051	0.13%	大買/
2024/11/06	102.2	215.38	100.3	216.62	217.00	1.9	20,919	0.01%	大買/
2024/11/05	6	217.00	60.8	215.45	217.50	-54.8	21,084	-0.26%
2024/11/04	100.6	211.20	66	211.98	210.50	34.6	21,189	0.16%
2024/11/01	3	208.00	46.1	211.30	213.00	-43.1	21,447	-0.20%
2024/10/30	20	206.00	22	206.41	205.50	-2	21,150	-0.01%
2024/10/29	1.5	203.17	1	204.50	204.50	0.5	21,345	0.00%
2024/10/28	4.6	207.51	0	0.00	206.00	4.6	21,338	0.02%
2024/10/25	1.3	207.88	5	207.98	207.50	-3.7	21,373	-0.02%
2024/10/24	3	202.50	1	206.50	205.00	2	21,460	0.01%
2024/10/23	6.4	205.97	3.7	207.55	205.50	2.8	21,356	0.01%
2024/10/22	2	205.25	4.3	207.49	206.00	-2.3	21,478	-0.01%
2024/10/21	10.1	198.05	7.1	200.38	204.00	3.1	21,688	0.01%
2024/10/18	0.1	196.00	1	196.50	196.50	-0.9	21,752	0.00%
2024/10/17	0	0.00	158.8	191.73	196.50	-158.8	21,944	-0.72%	大賣/鉅額交易
2024/10/16	250	189.53	248	189.45	189.50	2	22,538	0.01%	大買/大賣/
2024/10/15	50.5	188.50	53	189.48	187.50	-2.5	22,562	-0.01%
2024/10/14	201.1	186.87	201	187.50	187.00	0.1	22,741	0.00%	大買/大賣/
2024/10/11	56.5	185.96	52.3	186.49	186.00	4.2	22,982	0.02%
2024/10/09	75	185.87	70	187.36	183.50	5	23,083	0.02%
2024/10/08	0.1	187.50	0	187.50	189.00	0.1	23,035	0.00%
2024/10/07	101.1	185.02	100	185.50	188.00	1.1	23,379	0.00%	大買/
2024/10/04	33.7	186.26	22	186.95	186.00	11.7	24,023	0.05%
2024/10/01	60	204.33	65	205.48	204.50	-5	23,485	-0.02%
2024/09/30	70.5	201.28	90	201.79	201.00	-19.5	23,584	-0.08%
2024/09/27	301.5	210.02	337	209.50	212.00	-35.5	23,407	-0.15%	大買/大賣/
2024/09/26	314.2	211.72	76	211.12	206.00	238.2	23,270	1.02%	大買/鉅額交易
2024/09/25	140.5	204.75	381.1	206.26	209.50	-240.6	22,822	-1.05%	大買/大賣/鉅額交易
2024/09/24	516	203.27	277	203.31	204.00	239	22,341	1.07%	大買/大賣/鉅額交易
2024/09/23	1.6	191.00	135.2	191.81	195.00	-133.6	21,956	-0.61%	大賣/鉅額交易
2024/09/20	125.4	190.16	3	189.17	189.00	122.4	22,111	0.55%	大買/鉅額交易
2024/09/19	1	187.00	91	188.60	190.00	-90	22,249	-0.40%
2024/09/18	0.7	187.00	98	186.84	187.00	-97.3	22,309	-0.44%
2024/09/16	85.8	184.09	11	184.86	184.50	74.8	22,539	0.33%
2024/09/13	0	0.00	72.1	185.60	186.50	-72.1	22,699	-0.32%
2024/09/12	102	184.63	26.7	185.48	184.50	75.3	23,019	0.33%	大買/
2024/09/11	2.4	181.71	53	180.62	182.50	-50.6	23,101	-0.22%
2024/09/10	25.3	178.15	0	0.00	177.50	25.3	23,337	0.11%
2024/09/09	4.3	176.20	18	177.19	179.00	-13.7	23,706	-0.06%
2024/09/06	8.1	180.00	0.1	180.50	180.00	8	24,181	0.03%
2024/09/05	10	180.50	69	180.56	181.00	-59	25,405	-0.23%
2024/09/04	119.4	178.70	110	177.09	178.50	9.4	27,045	0.03%	大買/大賣/
2024/09/03	26.2	183.44	0	0.00	182.00	26.2	27,320	0.10%
2024/09/02	3	183.14	0	0.00	182.00	3	27,956	0.01%
2024/08/30	86.1	186.31	88.9	186.98	188.00	-2.8	28,508	-0.01%
2024/08/29	3	183.01	0.2	184.50	184.50	2.9	28,746	0.01%
2024/08/28	1.4	182.61	1.1	182.99	183.00	0.3	29,200	0.00%
2024/08/27	12.9	185.73	1	189.50	183.50	11.9	30,196	0.04%
2024/08/26	239.2	189.79	63.8	191.50	189.00	175.4	30,277	0.58%	大買/鉅額交易
2024/08/23	92.6	188.30	92	189.66	189.50	0.6	30,842	0.00%
2024/08/22	1.3	188.50	167	188.00	189.00	-165.7	31,560	-0.53%	大賣/鉅額交易
2024/08/21	87	187.43	78.3	187.53	187.50	8.7	32,919	0.03%
2024/08/20	243.3	189.56	156.3	190.45	188.50	87	33,796	0.26%	大買/大賣/
2024/08/19	127	185.80	144.4	186.49	187.00	-17.4	33,939	-0.05%	大買/大賣/
2024/08/16	91	185.09	78.1	185.52	186.00	12.9	34,363	0.04%
2024/08/15	26	181.65	113	182.77	185.50	-87	34,813	-0.25%	大賣/
2024/08/14	281.1	181.29	269.3	182.20	181.50	11.8	35,448	0.03%	大買/大賣/
2024/08/13	123.1	180.14	3.5	178.00	178.50	119.5	35,831	0.33%	大買/鉅額交易
2024/08/12	1.6	178.23	104	177.68	180.00	-102.5	36,728	-0.28%	大賣/鉅額交易
2024/08/09	93.5	173.50	94	178.74	173.00	-0.5	37,588	0.00%
2024/08/08	97.5	173.23	4.1	172.24	172.50	93.4	39,654	0.24%
2024/08/07	180.3	174.05	263.6	173.43	177.00	-83.3	41,867	-0.20%	大買/大賣/
2024/08/06	137.1	166.88	142.1	167.58	165.50	-5	43,387	-0.01%	大買/大賣/
2024/08/05	93.2	163.26	57	163.18	160.50	36.2	43,701	0.08%
2024/08/02	126	173.48	60	175.27	171.00	66	43,980	0.15%	大買/
2024/08/01	231.3	172.32	241	173.16	175.00	-9.7	43,967	-0.02%	大買/大賣/
2024/07/31	124	168.37	109	169.10	170.50	15	43,958	0.03%	大買/大賣/
2024/07/30	263	164.49	481.2	165.14	167.00	-218.2	44,106	-0.49%	大買/大賣/鉅額交易
2024/07/29	330.2	162.55	207	163.68	162.00	123.2	44,427	0.28%	大買/大賣/鉅額交易
2024/07/26	80.1	162.63	78	164.17	165.50	2.1	44,667	0.00%
2024/07/23	104.1	165.70	252.1	165.08	167.00	-148	45,288	-0.33%	大買/大賣/鉅額交易
2024/07/22	172.2	160.36	199	160.80	162.00	-26.9	45,950	-0.06%	大買/大賣/
2024/07/19	173.1	168.63	146	169.16	167.00	27.1	45,628	0.06%	大買/大賣/
2024/07/18	85	173.12	112.1	173.90	173.00	-27.1	45,807	-0.06%	大賣/
2024/07/17	71.2	169.40	51	169.95	172.00	20.2	45,888	0.04%
2024/07/16	122	173.07	105	174.20	171.50	17	46,015	0.04%	大買/大賣/
2024/07/15	205.1	172.18	206	173.02	173.50	-0.9	46,617	0.00%	大買/大賣/
2024/07/12	136.2	172.80	96	173.34	173.50	40.2	46,614	0.09%	大買/
2024/07/11	53	176.55	30.8	177.51	176.00	22.2	46,592	0.05%
2024/07/10	34.2	178.25	12	179.92	177.00	22.2	46,946	0.05%
2024/07/09	57.4	178.45	16.7	180.03	178.00	40.7	47,224	0.09%
2024/07/08	74.3	174.75	134.2	176.08	175.50	-59.8	47,093	-0.13%	大賣/
2024/07/05	58	187.11	4.5	185.01	184.00	53.5	46,790	0.11%
2024/07/04	72.8	190.14	30	192.17	188.50	42.8	46,600	0.09%
2024/07/03	100.2	193.64	75	195.03	191.00	25.2	46,645	0.05%
2024/07/02	34.1	192.59	21	194.00	190.50	13.1	46,558	0.03%
2024/07/01	121.6	195.04	119.6	196.11	192.00	2	46,537	0.00%	大買/大賣/
2024/06/28	78	193.92	51	194.69	193.00	27	46,900	0.06%
2024/06/27	93.2	193.07	184.7	192.79	194.50	-91.6	47,323	-0.19%	大賣/
2024/06/26	17	200.53	0	0.00	200.00	17	48,670	0.03%
2024/06/25	99.2	201.74	51.2	202.50	202.00	48	49,224	0.10%
2024/06/24	103.6	202.27	101	202.50	201.00	2.6	49,449	0.01%	大買/大賣/
2024/06/21	119	205.27	119.2	206.14	204.00	-0.2	49,705	0.00%	大買/大賣/
2024/06/20	53.2	203.38	58	204.07	204.50	-4.9	49,691	-0.01%
2024/06/19	77	201.66	79.3	202.27	200.50	-2.3	50,266	0.00%
2024/06/18	19.4	199.55	18	200.17	199.00	1.4	50,623	0.00%
2024/06/17	147	199.84	64.6	199.84	200.00	82.4	51,854	0.16%	大買/
2024/06/14	72.3	195.58	149	196.36	199.00	-76.7	52,569	-0.15%	大賣/
2024/06/13	106	194.25	110.2	195.61	192.50	-4.2	52,816	-0.01%	大買/大賣/
2024/06/12	25.9	189.50	20.1	191.14	191.50	5.8	53,870	0.01%
2024/06/11	97.8	207.11	25	198.86	197.50	72.8	53,483	0.14%
2024/06/07	134.4	218.99	77	220.47	218.00	57.4	52,523	0.11%	大買/
2024/06/06	24	219.63	46.3	219.98	222.00	-22.2	52,489	-0.04%
2024/06/05	96.1	217.87	97	218.72	217.00	-1	52,243	0.00%
2024/06/04	30.8	211.04	24	211.52	211.00	6.8	52,542	0.01%
2024/06/03	6.4	213.91	8	215.56	215.50	-1.6	52,649	0.00%
2024/05/31	107.2	222.14	101	223.39	210.50	6.2	52,398	0.01%	大買/大賣/
2024/05/30	5	218.20	23	217.91	218.50	-18	51,869	-0.03%
2024/05/29	102.3	223.05	61	225.03	218.00	41.3	52,114	0.08%	大買/
2024/05/28	182.2	224.37	113.1	225.78	218.50	69.1	51,670	0.13%	大買/大賣/
2024/05/27	227.1	222.49	141.9	222.59	223.00	85.2	51,350	0.17%	大買/大賣/
2024/05/24	34	217.60	104.1	217.90	219.50	-70.1	50,090	-0.14%	大賣/
2024/05/23	1.1	210.36	2.1	210.28	209.00	-1	49,140	0.00%
2024/05/22	21.4	207.04	30.1	207.25	209.00	-8.7	49,158	-0.02%
2024/05/21	8.3	208.84	19.1	211.49	208.00	-10.8	49,412	-0.02%
2024/05/20	89	216.72	78.2	218.61	212.50	10.8	49,147	0.02%
2024/05/17	69.6	216.69	4.2	217.32	210.50	65.4	48,508	0.13%
2024/05/16	14.1	209.94	113.2	210.10	217.00	-99	47,681	-0.21%	大賣/
2024/05/15	294.3	204.86	103.4	207.26	203.50	191	46,711	0.41%	大買/大賣/鉅額交易
2024/05/14	129.1	210.95	182.7	213.37	215.00	-53.7	45,871	-0.12%	大買/大賣/
2024/05/13	220.6	206.46	187.2	206.98	205.50	33.3	43,337	0.08%	大買/大賣/
2024/05/10	47.1	192.90	181.2	190.03	193.50	-134.1	41,355	-0.32%	大賣/鉅額交易
2024/05/09	60.2	176.94	62.8	177.82	177.50	-2.6	39,949	-0.01%
2024/05/08	23.1	174.22	1	176.50	172.50	22.1	39,204	0.06%
2024/05/07	26.1	182.96	25	184.24	178.00	1.1	38,428	0.00%
2024/05/06	26.2	181.38	27	182.78	180.50	-0.8	38,171	0.00%
2024/05/03	25.8	180.89	17.2	182.07	180.00	8.6	38,082	0.02%
2024/05/02	107.5	185.10	10.5	188.89	181.50	97	37,955	0.26%	大買/
2024/04/30	41.7	187.63	51	188.90	189.50	-9.3	37,605	-0.02%
2024/04/29	66.1	190.40	11	191.54	191.50	55.1	37,284	0.15%
2024/04/26	1	184.00	42.1	183.90	187.00	-41.1	36,888	-0.11%
2024/04/25	72	179.29	43	181.05	181.00	29	36,262	0.08%
2024/04/24	0.1	179.00	91.6	178.52	180.00	-91.5	36,522	-0.25%
2024/04/23	53.4	174.46	51	175.48	173.50	2.4	36,537	0.01%
2024/04/22	56.2	175.54	98.5	178.54	174.00	-42.3	36,681	-0.12%
2024/04/19	93.1	173.02	100	174.95	172.50	-6.9	36,159	-0.02%
2024/04/18	55	168.81	6	169.75	168.00	49	36,032	0.14%
2024/04/17	15.2	170.43	1.1	171.93	170.50	14.1	36,093	0.04%
2024/04/16	63	175.21	3.1	172.87	170.50	59.9	36,505	0.16%
2024/04/15	39	174.00	66.1	176.75	178.00	-27.1	37,006	-0.07%
2024/04/12	92	175.35	78	176.41	176.50	14	37,086	0.04%
2024/04/11	11	170.82	125.3	173.09	175.00	-114.3	37,542	-0.30%	大賣/鉅額交易
2024/04/10	117.2	171.14	0.2	172.00	169.00	117	38,445	0.30%	大買/鉅額交易
2024/04/09	60	170.17	198	171.27	171.00	-138	39,073	-0.35%	大賣/鉅額交易
2024/04/08	55	165.40	7	167.07	168.00	48	39,673	0.12%
2024/04/03	2.2	165.58	40	166.38	165.00	-37.8	39,600	-0.10%
2024/04/02	28.7	165.91	24.2	165.04	165.50	4.5	39,719	0.01%
2024/04/01	49.2	169.96	18	167.78	167.50	31.2	39,542	0.08%
2024/03/29	166.5	174.17	173.1	176.29	172.00	-6.6	39,509	-0.02%	大買/大賣/
2024/03/28	130.4	175.53	77.3	175.80	176.00	53.1	39,026	0.14%	大買/
2024/03/27	18.1	174.55	44.1	174.85	175.50	-26	38,886	-0.07%
2024/03/26	67.7	171.22	90	172.26	171.50	-22.3	39,666	-0.06%
2024/03/25	50.6	173.03	42	173.87	173.50	8.6	40,019	0.02%
2024/03/22	78.4	170.66	63.2	172.51	170.00	15.2	40,849	0.04%
2024/03/21	52.5	176.32	17	180.71	175.00	35.5	41,611	0.09%
2024/03/20	78.6	180.51	91.1	180.80	176.00	-12.5	41,532	-0.03%
2024/03/19	73.7	173.51	41.2	169.88	177.00	32.5	40,415	0.08%
2024/03/18	14.3	162.58	17.7	164.83	164.50	-3.4	39,780	-0.01%
2024/03/15	45.7	167.72	9.2	168.05	166.50	36.5	40,039	0.09%
2024/03/14	99	187.58	6.9	183.24	183.50	92.1	38,795	0.24%
2024/03/13	38.9	191.58	32	191.88	191.00	6.9	38,018	0.02%
2024/03/12	22.2	180.38	59.1	185.37	187.50	-36.9	37,317	-0.10%
2024/03/11	39	180.15	23	181.15	180.00	16	36,896	0.04%
2024/03/08	101.8	182.20	33.1	181.95	179.50	68.7	36,775	0.19%	大買/
2024/03/07	9.2	175.18	77	174.84	177.50	-67.8	36,257	-0.19%
2024/03/06	80.6	171.62	37	173.53	171.50	43.6	35,864	0.12%
2024/03/05	97.3	173.38	33.5	173.33	173.50	63.8	35,697	0.18%
2024/03/04	27	163.04	69.4	166.14	172.00	-42.4	35,258	-0.12%
2024/03/01	52.9	164.95	2.1	164.60	165.00	50.8	34,722	0.15%
2024/02/29	4.3	165.43	77.2	164.30	165.50	-72.9	34,435	-0.21%
2024/02/27	16.2	160.64	12.3	161.78	159.50	3.9	33,938	0.01%
2024/02/26	7.1	159.22	0	0.00	160.00	7.1	33,830	0.02%
2024/02/23	68.6	161.67	4	160.64	159.50	64.6	33,829	0.19%
2024/02/22	23.5	159.09	153.7	157.33	162.50	-130.2	33,543	-0.39%	大賣/鉅額交易
2024/02/21	25.5	155.30	11	157.05	155.00	14.5	32,882	0.04%
2024/02/20	15.1	151.18	111.5	153.38	153.50	-96.4	32,583	-0.30%	大賣/
2024/02/19	3	147.33	0	0.00	149.00	3	32,553	0.01%
2024/02/16	134.4	148.52	24.3	151.91	148.00	110.1	32,785	0.34%	大買/鉅額交易
2024/02/15	15.5	148.16	1.1	148.59	149.00	14.4	33,361	0.04%
2024/02/05	1.3	150.85	0	0.00	152.00	1.3	33,037	0.00%
2024/02/02	79.6	153.24	0	0.00	150.00	79.6	32,998	0.24%
2024/02/01	15	153.50	86.1	155.31	157.00	-71.1	32,542	-0.22%
2024/01/31	8.1	151.68	5	153.00	150.50	3.1	32,117	0.01%
2024/01/30	21.1	151.62	7	152.93	151.50	14.1	32,035	0.04%
2024/01/29	0	0.00	6	150.67	151.50	-6	32,167	-0.02%
2024/01/26	3	150.83	1	153.50	151.00	2	32,157	0.01%
2024/01/25	5.2	152.18	35	151.93	151.50	-29.8	32,011	-0.09%
2024/01/24	42	154.75	36	155.35	153.50	6	31,874	0.02%
2024/01/23	10	153.00	0	0.00	152.50	10	31,848	0.03%
2024/01/22	3.1	150.54	26	151.00	152.50	-22.9	31,840	-0.07%
2024/01/19	64.2	154.63	29	155.62	155.00	35.2	31,526	0.11%
2024/01/18	54	155.58	49	155.63	158.00	5	31,319	0.02%
2024/01/17	46	153.90	35.2	153.95	152.50	10.8	30,863	0.03%
2024/01/16	27.4	156.47	19	159.29	153.50	8.4	30,351	0.03%
2024/01/15	76	158.68	72.5	159.22	158.50	3.5	29,887	0.01%
2024/01/12	10.1	156.00	5.1	154.22	156.50	5	29,552	0.02%
2024/01/11	2	148.75	2	150.75	149.00	0	28,933	0.00%
2024/01/10	6	147.83	6	146.92	148.00	0	28,833	0.00%
2024/01/09	33.5	152.44	18.1	152.77	151.50	15.4	28,159	0.05%
2024/01/08	34.6	160.36	32	159.63	160.50	2.6	27,201	0.01%
2024/01/05	40.4	161.87	36	161.63	162.50	4.4	26,660	0.02%
2024/01/04	73.3	159.72	54	161.47	161.00	19.3	26,027	0.07%
2024/01/03	29	154.59	27.5	154.67	155.00	1.5	25,080	0.01%
2024/01/02	39.5	152.01	41.8	152.65	151.00	-2.3	24,376	-0.01%
2023/12/29	5	142.20	2	143.50	143.50	3	23,571	0.01%
2023/12/28	42.1	144.95	0	145.50	143.00	42.1	23,503	0.18%
2023/12/27	18.3	148.87	37.7	149.16	147.00	-19.3	23,295	-0.08%
2023/12/26	41	145.44	50.8	146.17	146.50	-9.8	23,118	-0.04%
2023/12/25	108.7	144.25	67.1	143.66	142.00	41.7	22,603	0.18%	大買/
2023/12/22	29.5	151.71	76	151.67	153.00	-46.5	21,338	-0.22%
2023/12/21	123	150.02	52.5	150.19	152.00	70.5	20,511	0.34%	大買/
2023/12/20	29	147.36	18	146.31	148.00	11	19,284	0.06%
2023/12/19	49	145.06	18.8	144.84	147.00	30.2	18,551	0.16%
2023/12/18	33	139.74	11.7	141.89	141.50	21.3	17,480	0.12%
2023/12/15	6	133.08	72.8	132.51	134.00	-66.8	16,324	-0.41%
2023/12/14	124.3	128.46	81	129.12	129.00	43.3	15,980	0.27%	大買/
2023/12/13	39.5	127.44	28	128.48	129.50	11.5	16,287	0.07%
2023/12/12	13	126.19	15.6	124.54	129.00	-2.6	17,166	-0.02%
2023/12/11	30	120.50	33.3	121.67	122.00	-3.3	16,528	-0.02%
2023/12/08	80.3	117.00	164	117.26	118.50	-83.7	16,123	-0.52%	大賣/
2023/12/07	41.2	115.50	20	116.00	115.50	21.2	16,004	0.13%
2023/12/06	40	116.38	5	117.50	117.00	35	16,028	0.22%
2023/12/05	29.2	117.36	14	119.00	117.50	15.2	15,952	0.10%
2023/12/04	0.2	117.50	3.2	117.97	118.50	-3	15,627	-0.02%
2023/12/01	0	0.00	143.2	114.01	114.50	-143.2	15,074	-0.95%	大賣/鉅額交易
2023/11/30	9	111.61	1	112.00	112.00	8	15,019	0.05%
2023/11/29	19.1	112.53	1	112.50	112.00	18.1	15,059	0.12%
2023/11/28	28	114.05	0.1	114.50	114.00	27.9	14,999	0.19%
2023/11/27	0	0.00	1	113.50	113.50	-1	14,933	-0.01%
2023/11/24	0.2	112.50	0.1	112.50	113.00	0.1	14,895	0.00%
2023/11/22	21.1	113.23	10	114.00	112.00	11.1	14,926	0.07%
2023/11/21	0.1	113.50	1	113.50	113.50	-0.9	14,894	-0.01%
2023/11/20	54.2	113.68	5	113.50	114.00	49.2	14,878	0.33%
2023/11/17	93.2	116.18	0	0.00	115.00	93.2	14,806	0.63%
2023/11/16	45	115.33	107.2	115.67	117.00	-62.2	14,770	-0.42%	大賣/
2023/11/15	90	114.72	161.2	115.37	115.50	-71.2	14,653	-0.49%	大賣/
2023/11/14	157.1	114.14	173.6	114.92	114.00	-16.5	15,129	-0.11%	大買/大賣/
2023/11/13	33	109.12	21	110.00	108.50	12	14,642	0.08%
2023/11/10	20	109.00	0	0.00	109.00	20	14,845	0.13%
2023/11/09	20	109.25	22.1	109.73	109.00	-2.1	14,856	-0.01%
2023/11/08	35.1	107.94	0	0.00	107.50	35.1	15,081	0.23%
2023/11/07	0.2	108.75	5	108.50	108.50	-4.8	15,173	-0.03%
2023/11/06	32.7	109.11	0	0.00	109.00	32.7	15,305	0.21%
2023/11/03	20.2	112.50	16.1	112.53	113.00	4.2	15,267	0.03%
2023/11/02	0	0.00	1.9	110.03	110.50	-1.9	15,404	-0.01%
2023/11/01	0	0.00	21	108.98	109.00	-21	15,818	-0.13%
2023/10/31	25	108.80	0	0.00	107.50	25	16,245	0.15%
2023/10/30	22	108.75	10.2	109.98	110.00	11.8	16,294	0.07%
2023/10/27	0	0.00	0.1	107.50	108.00	-0.1	16,352	0.00%
2023/10/26	2	105.00	3	104.17	106.50	-1	16,883	-0.01%
2023/10/25	7	105.50	5	105.00	105.50	2	17,495	0.01%
2023/10/24	0	0.00	1.1	104.95	105.00	-1.1	17,749	-0.01%
2023/10/20	6.2	102.19	6	103.00	103.50	0.2	18,343	0.00%
2023/10/19	17.1	103.50	16	104.31	103.50	1.1	18,547	0.01%
2023/10/18	3.1	102.52	0	0.00	102.50	3.1	18,937	0.02%
2023/10/17	1.1	104.00	0	0.00	103.00	1.1	19,151	0.01%
2023/10/16	2.2	102.60	1	103.50	104.00	1.2	19,727	0.01%
2023/10/13	1.1	104.53	2	105.00	105.00	-0.9	20,186	0.00%
2023/10/12	6	104.25	10	104.55	106.00	-4	20,497	-0.02%
2023/10/11	23.4	104.90	20	103.50	103.50	3.4	20,907	0.02%
2023/10/06	16.1	111.38	0	0.00	111.00	16.1	21,333	0.08%
2023/10/05	23.3	111.98	19.1	112.29	112.00	4.2	21,800	0.02%
2023/10/04	9.2	109.51	1.1	109.50	110.00	8.1	22,082	0.04%
2023/10/03	6.3	111.95	16.4	111.71	110.50	-10.1	22,392	-0.05%
2023/10/02	57.5	114.38	2.2	115.82	113.50	55.3	22,820	0.24%
2023/09/28	1.2	116.00	1.1	116.05	116.00	0.1	23,131	0.00%
2023/09/27	0	0.00	22	116.05	116.00	-22	24,267	-0.09%
2023/09/26	3.1	115.34	27	115.26	115.50	-24	27,344	-0.09%
2023/09/25	9	115.50	17.1	115.79	116.00	-8.1	28,400	-0.03%
2023/09/22	19.1	114.50	43	114.65	114.50	-23.9	30,676	-0.08%
2023/09/21	2.5	115.94	25	117.00	115.50	-22.5	32,343	-0.07%
2023/09/20	69	117.42	44.1	119.07	117.50	24.9	32,854	0.08%
2023/09/19	7.6	115.53	0	0.00	116.00	7.6	33,020	0.02%
2023/09/18	85.3	117.03	41	119.10	117.00	44.3	33,391	0.13%
2023/09/15	113	116.51	67.7	115.76	118.50	45.3	33,494	0.14%	大買/
2023/09/14	20	107.50	108.1	108.50	109.50	-88.1	32,626	-0.27%	大賣/
2023/09/13	2	106.50	0	0.00	106.50	2	32,821	0.01%
2023/09/12	2	106.00	0	0.00	106.50	2	33,615	0.01%
2023/09/11	7	106.29	0	0.00	106.50	7	33,978	0.02%
2023/09/08	11	106.55	5	107.50	107.00	6	34,493	0.02%
2023/09/07	5	106.50	0	0.00	107.00	5	34,795	0.01%
2023/09/06	10	107.00	20	107.50	107.00	-10	35,038	-0.03%
2023/09/05	0	107.00	10	108.50	108.50	-10	35,164	-0.03%
2023/09/04	20	107.50	11.1	107.50	107.50	8.9	35,576	0.03%
2023/09/01	20.3	105.75	0	0.00	105.50	20.3	35,625	0.06%
2023/08/31	0.4	106.00	20	106.50	106.50	-19.6	35,862	-0.05%
2023/08/30	0	0.00	15	106.00	105.50	-15	36,167	-0.04%
2023/08/29	0	0.00	61	105.38	105.50	-61	36,398	-0.17%
2023/08/28	18.1	104.42	0	0.00	105.00	18.1	36,584	0.05%
2023/08/24	18	105.97	8	106.50	106.00	10	37,012	0.03%
2023/08/22	0	0.00	2	107.00	106.50	-2	37,581	-0.01%
2023/08/21	8.1	105.19	10.8	105.87	105.00	-2.7	37,731	-0.01%
2023/08/18	103	107.57	102.2	108.48	107.00	0.8	37,575	0.00%	大買/大賣/
2023/08/17	2	104.50	1	105.50	106.00	1	36,942	0.00%
2023/08/16	16.1	104.34	1	104.00	104.00	15.1	36,917	0.04%
2023/08/15	26.1	106.04	22.3	106.94	106.00	3.8	36,768	0.01%
2023/08/14	21.1	106.33	23	107.07	106.50	-2	36,783	-0.01%
2023/08/11	9.4	106.59	22	107.30	108.00	-12.6	36,707	-0.03%
2023/08/10	52.6	105.98	41	107.29	107.00	11.6	36,734	0.03%
2023/08/09	138.2	107.62	30.1	106.51	106.50	108.1	36,859	0.29%	大買/鉅額交易
2023/08/08	6	106.25	40	107.45	107.50	-34	36,719	-0.09%
2023/08/07	129.2	105.71	126	106.62	106.50	3.2	36,651	0.01%	大買/大賣/
2023/08/04	46	107.93	120.5	107.37	109.00	-74.5	36,474	-0.20%	大賣/
2023/08/02	14	104.36	1.4	105.00	105.00	12.6	36,055	0.03%
2023/08/01	10.4	104.19	40	105.13	105.50	-29.7	35,949	-0.08%
2023/07/31	108.2	106.36	202	106.10	104.00	-93.8	35,838	-0.26%	大買/大賣/
2023/07/28	82	106.39	69.8	105.88	107.50	12.2	35,459	0.03%
2023/07/27	70.1	103.23	18.3	103.44	103.00	51.8	35,471	0.15%
2023/07/26	177	102.55	81.1	102.49	102.00	95.9	35,888	0.27%	大買/
2023/07/25	5.1	99.52	7	100.36	99.70	-1.9	35,577	-0.01%
2023/07/24	44.1	99.35	34	99.91	99.30	10.1	35,591	0.03%
2023/07/21	21	100.50	55	102.14	101.00	-34	35,463	-0.10%
2023/07/20	3	100.67	31.9	99.80	101.00	-28.9	35,242	-0.08%
2023/07/19	28.2	99.46	28	100.53	98.10	0.2	34,939	0.00%
2023/07/18	27.1	98.97	23.3	99.49	98.60	3.8	34,607	0.01%
2023/07/17	16.1	98.46	12	98.36	98.40	4.1	34,323	0.01%
2023/07/14	57.5	97.59	34.3	98.33	96.50	23.2	34,205	0.07%
2023/07/13	17.6	97.21	70	98.84	95.90	-52.4	34,165	-0.15%
2023/07/12	23	100.75	153	101.28	100.50	-130	33,790	-0.38%	大賣/鉅額交易
2023/07/11	22.6	104.94	208	104.17	104.00	-185.4	33,810	-0.55%	大賣/鉅額交易
2023/07/10	55.7	105.17	171.4	106.10	104.50	-115.7	33,576	-0.34%	大賣/鉅額交易
2023/07/07	119.6	107.89	18	107.89	108.00	101.6	33,543	0.30%	大買/鉅額交易
2023/07/06	97.2	106.45	111.6	106.23	106.50	-14.4	33,027	-0.04%	大賣/
2023/07/05	10.1	105.29	10.2	105.03	107.00	-0.1	32,746	0.00%
2023/07/04	74.5	107.20	37.8	107.61	105.50	36.7	31,898	0.12%
2023/07/03	130.1	101.59	33.1	101.92	102.50	97	28,846	0.34%	大買/
2023/06/30	415.5	92.53	65.7	93.00	93.50	349.8	27,771	1.26%	大買/鉅額交易
2023/06/29	69.3	155.87	38	154.49	155.00	31.3	25,531	0.12%
2023/06/28	22.7	161.06	84.7	159.37	157.50	-62	23,792	-0.26%
2023/06/27	62.4	161.53	34.5	161.99	161.00	27.9	23,207	0.12%
2023/06/26	24.1	159.77	13.4	159.91	160.00	10.7	22,956	0.05%
2023/06/21	27.4	160.02	42	160.98	158.00	-14.6	22,405	-0.07%
2023/06/20	76	162.90	76	163.31	162.50	0	22,028	0.00%
2023/06/19	86	165.37	8	162.63	162.00	78	21,797	0.36%
2023/06/16	11	165.00	94.3	163.87	166.00	-83.3	21,478	-0.39%
2023/06/15	2.1	162.00	21.2	163.12	162.00	-19.1	21,093	-0.09%
2023/06/14	115	161.11	12.2	159.41	161.50	102.9	21,133	0.49%	大買/鉅額交易
2023/06/13	31	155.50	62.5	156.57	157.00	-31.5	21,751	-0.14%
2023/06/12	46	153.73	53	154.79	155.50	-7	23,770	-0.03%
2023/06/09	31.2	154.04	1	154.99	155.00	30.2	24,470	0.12%
2023/06/08	0	154.50	169.4	153.65	154.00	-169.3	24,993	-0.68%	大賣/鉅額交易
2023/06/07	40	151.00	32	151.58	151.00	8	25,857	0.03%
2023/06/06	36	151.10	22.2	152.22	151.50	13.8	26,019	0.05%
2023/06/05	21.3	151.05	0	0.00	151.00	21.3	26,045	0.08%
2023/06/02	44.3	152.81	11	153.68	152.50	33.3	26,017	0.13%
2023/06/01	36	152.85	35	154.00	153.50	1	26,177	0.00%
2023/05/31	55.1	154.83	28	156.23	153.00	27.1	26,502	0.10%
2023/05/30	73	155.23	0	0.00	153.50	73	26,649	0.27%
2023/05/29	6	156.83	84.5	155.91	157.00	-78.5	26,666	-0.29%
2023/05/26	1	153.00	120.1	152.39	152.50	-119.1	26,727	-0.45%	大賣/鉅額交易
2023/05/25	24.1	150.52	88	150.00	150.00	-63.9	26,905	-0.24%
2023/05/24	17	151.50	16	152.19	151.50	1	27,177	0.00%
2023/05/23	74	152.11	1	152.98	151.50	73	27,736	0.26%
2023/05/22	1	150.64	95	152.68	153.50	-94	27,619	-0.34%
2023/05/19	19	150.58	16	151.50	150.50	3	27,430	0.01%
2023/05/18	17	151.21	21.2	152.12	151.00	-4.2	27,342	-0.02%
2023/05/17	5.2	151.60	0	152.00	151.00	5.2	27,418	0.02%
2023/05/16	22	151.34	0	0.00	151.00	22	27,540	0.08%
2023/05/15	16.1	151.11	23.5	151.90	152.50	-7.4	27,598	-0.03%
2023/05/12	6	152.00	19	152.03	152.50	-13	27,656	-0.05%
2023/05/11	53.1	152.72	1	152.99	151.00	52.1	27,729	0.19%
2023/05/10	98.5	153.97	44.2	154.18	155.00	54.3	27,613	0.20%
2023/05/09	5.1	151.01	17	151.50	151.00	-11.9	27,411	-0.04%
2023/05/08	44.3	150.21	26	150.98	151.00	18.3	27,731	0.07%
2023/05/05	2.3	151.76	19	151.84	151.50	-16.7	28,099	-0.06%
2023/05/04	35.2	151.29	58.1	151.98	150.50	-22.9	28,367	-0.08%
2023/05/03	27.6	150.97	5	151.50	150.00	22.6	28,270	0.08%
2023/05/02	62.4	155.53	31	159.87	155.50	31.4	27,680	0.11%
2023/04/28	35	162.07	16.1	163.28	161.50	18.9	27,264	0.07%
2023/04/27	1	159.00	0	0.00	159.00	1	27,278	0.00%
2023/04/26	45.2	160.33	31	161.00	160.00	14.2	27,299	0.05%
2023/04/25	2.2	163.45	0.6	164.00	162.00	1.6	27,227	0.01%
2023/04/21	7.9	166.04	4	168.76	166.00	3.9	27,427	0.01%
2023/04/20	111	170.08	100.8	170.49	170.50	10.2	27,297	0.04%	大買/
2023/04/19	1.2	168.88	21.3	168.75	168.00	-20.1	27,522	-0.07%
2023/04/18	77.2	173.21	12.1	173.26	170.00	65.1	27,398	0.24%
2023/04/17	107.3	172.54	98.8	173.58	174.50	8.4	27,159	0.03%	大買/
2023/04/14	33.3	169.52	72.6	167.98	170.00	-39.3	26,921	-0.15%
2023/04/13	20.1	165.26	23.7	166.93	166.50	-3.6	26,615	-0.01%
2023/04/12	1	167.00	51.2	166.68	166.50	-50.1	26,726	-0.19%
2023/04/11	8.1	164.50	6	165.25	164.50	2.1	26,529	0.01%
2023/04/10	83	165.02	6	165.41	163.50	77	26,684	0.29%
2023/04/07	33.2	162.18	184.5	162.11	163.50	-151.3	26,603	-0.57%	大賣/鉅額交易
2023/04/06	22.9	159.13	29	160.43	158.00	-6.1	26,571	-0.02%
2023/03/31	17.6	159.25	16	159.66	158.50	1.6	26,943	0.01%
2023/03/30	5	159.00	0	159.00	158.00	5	27,792	0.02%
2023/03/29	21	159.62	3	161.49	158.50	18	28,237	0.06%
2023/03/28	28.3	161.29	19	161.45	160.50	9.3	28,697	0.03%
2023/03/27	17.4	158.12	12.6	159.55	161.00	4.8	29,204	0.02%
2023/03/24	33.1	160.15	16	160.81	160.50	17.1	30,143	0.06%
2023/03/23	22.3	159.12	11	159.73	159.50	11.3	30,253	0.04%
2023/03/22	6	161.33	33	161.77	161.50	-27	30,188	-0.09%
2023/03/21	37.4	161.61	10	160.50	160.50	27.4	30,206	0.09%
2023/03/20	78	163.32	18.2	165.21	162.00	59.8	30,099	0.20%
2023/03/17	68.3	160.82	69	161.97	162.00	-0.7	29,846	0.00%
2023/03/16	54.4	161.18	99	163.09	159.50	-44.7	29,571	-0.15%
2023/03/15	113.1	174.13	61.9	175.04	167.00	51.2	28,621	0.18%	大買/
2023/03/14	92	168.16	107.6	168.79	171.00	-15.6	26,668	-0.06%	大賣/
2023/03/13	14.6	170.16	56.7	167.49	170.50	-42.1	25,971	-0.16%
2023/03/10	197.1	163.84	163.1	165.34	165.00	33.9	25,495	0.13%	大買/大賣/
2023/03/09	23	162.33	130	164.28	164.50	-107	24,452	-0.44%	大賣/鉅額交易
2023/03/08	141	162.94	0.8	161.50	161.00	140.2	24,366	0.58%	大買/鉅額交易
2023/03/07	34	163.24	36.2	164.50	166.00	-2.2	24,298	-0.01%
2023/03/06	68	163.22	130	163.35	164.50	-62	24,396	-0.25%	大賣/
2023/03/03	25.2	160.29	62	161.27	163.00	-36.8	24,567	-0.15%
2023/03/02	3	160.00	74	159.98	160.50	-71	24,620	-0.29%
2023/03/01	44	155.94	3	156.33	156.00	41	24,421	0.17%
2023/02/24	44.9	156.67	3.8	157.10	157.00	41.1	24,337	0.17%
2023/02/23	3.6	156.24	55.1	157.18	158.00	-51.5	24,160	-0.21%
2023/02/22	34.9	153.70	14.1	153.90	152.50	20.8	23,941	0.09%
2023/02/21	3	154.59	97.7	151.76	155.00	-94.6	23,692	-0.40%
2023/02/20	0	0.00	17.1	147.00	147.00	-17.1	23,485	-0.07%
2023/02/17	5.5	146.03	25.4	146.49	146.00	-19.9	23,860	-0.08%
2023/02/16	0.7	148.00	2	148.00	148.00	-1.3	24,474	-0.01%
2023/02/15	13.1	146.82	8	147.44	146.50	5.1	25,323	0.02%
2023/02/14	2	147.00	12.1	147.03	149.00	-10.1	25,695	-0.04%
2023/02/13	11.1	143.18	25.2	143.48	143.50	-14.1	25,862	-0.05%
2023/02/10	11.4	147.58	5	147.30	147.00	6.4	26,416	0.02%
2023/02/09	6	150.00	3	151.50	150.00	3	26,872	0.01%
2023/02/08	11.1	151.23	0	0.00	151.50	11.1	27,255	0.04%
2023/02/07	1.1	151.50	0	0.00	151.00	1.1	27,677	0.00%
2023/02/06	35.1	152.56	0	0.00	151.00	35.1	28,290	0.12%
2023/02/03	62	157.29	38	159.20	157.00	24	28,298	0.08%
2023/02/02	5.1	155.19	50	155.03	156.00	-44.9	28,433	-0.16%
2023/02/01	19	152.03	4	153.38	152.00	15	28,501	0.05%
2023/01/31	2	152.00	1	151.00	152.00	1	28,789	0.00%
2023/01/30	16	150.72	3.1	151.97	150.50	12.9	29,351	0.04%
2023/01/17	9.1	152.51	9	154.61	152.50	0.1	29,516	0.00%
2023/01/16	1.1	150.00	13	150.92	151.50	-12	29,949	-0.04%
2023/01/13	0	0.00	0.4	153.50	152.50	-0.4	30,224	0.00%
2023/01/12	17.9	153.51	0	0.00	152.50	17.9	31,040	0.06%
2023/01/11	21	157.57	22	158.89	156.50	-1	31,456	0.00%
2023/01/10	6	156.00	19	156.68	155.50	-13	31,952	-0.04%
2023/01/09	24.2	155.88	17	156.53	155.00	7.2	33,062	0.02%
2023/01/06	6	159.33	1	159.00	159.00	5	33,377	0.01%
2023/01/05	16	159.31	0	0.00	156.50	16	33,744	0.05%
2023/01/04	6.1	157.83	0	0.00	156.00	6.1	34,379	0.02%
2023/01/03	0	0.00	0.2	161.00	160.00	-0.2	34,692	0.00%
2022/12/30	7.3	162.53	16	162.38	163.00	-8.7	34,774	-0.03%
2022/12/29	14.1	159.64	1.1	160.00	160.00	13.1	35,206	0.04%
2022/12/28	17.7	160.87	11	162.77	159.00	6.7	35,835	0.02%
2022/12/27	47	163.94	32	165.83	162.50	15	36,335	0.04%
2022/12/26	21.1	163.50	2.2	164.91	162.50	18.8	37,155	0.05%
2022/12/23	47.4	167.00	5.5	168.77	167.50	41.9	37,680	0.11%
2022/12/22	12.4	169.08	61.2	169.29	171.50	-48.8	37,869	-0.13%
2022/12/21	33	162.76	31	163.74	164.00	2	37,883	0.01%
2022/12/20	22	163.82	31	164.35	158.50	-9	38,220	-0.02%
2022/12/19	41.5	162.40	6.1	165.31	162.00	35.4	38,917	0.09%
2022/12/16	58	163.20	83.2	162.76	164.00	-25.2	39,083	-0.06%
2022/12/15	15	154.33	62	154.78	157.00	-47	38,991	-0.12%
2022/12/14	27.2	152.56	1	152.50	152.00	26.2	39,638	0.07%
2022/12/13	52.1	155.29	43	156.24	155.00	9.1	40,008	0.02%
2022/12/12	29	153.38	24	155.08	154.50	5	40,766	0.01%
2022/12/09	0	0.00	57	153.25	154.50	-57	41,625	-0.14%
2022/12/08	11.7	150.86	1	151.00	151.00	10.7	42,498	0.03%
2022/12/07	36	152.40	21	153.36	151.50	15	44,222	0.03%
2022/12/06	5.6	155.27	0	0.00	152.50	5.6	44,704	0.01%
2022/12/05	25	160.10	50	160.90	159.00	-25	45,493	-0.05%
2022/12/02	11.6	159.87	0	0.00	158.50	11.6	45,703	0.03%
2022/12/01	127.3	163.33	42	164.82	162.00	85.3	46,812	0.18%	大買/
2022/11/30	30	161.58	35.2	162.34	163.00	-5.2	46,930	-0.01%
2022/11/29	6	156.08	51.1	159.27	161.00	-45.1	47,245	-0.10%
2022/11/28	16.2	158.58	23	161.74	157.50	-6.8	47,987	-0.01%
2022/11/25	114.2	162.22	43	163.79	160.50	71.2	48,129	0.15%	大買/
2022/11/24	34	155.51	116.8	156.68	161.00	-82.8	48,659	-0.17%	大賣/
2022/11/23	20	153.50	40.1	153.75	153.50	-20.1	48,593	-0.04%
2022/11/22	30	149.33	49	149.99	150.50	-19	48,960	-0.04%
2022/11/21	3	148.00	2.4	148.38	147.50	0.6	49,966	0.00%
2022/11/18	37.1	153.29	0	0.00	150.50	37.1	50,925	0.07%
2022/11/17	36.1	154.35	71.1	155.45	154.00	-35	52,546	-0.07%
2022/11/16	77.2	154.23	86.3	155.85	154.50	-9.1	53,035	-0.02%
2022/11/15	100.1	154.73	48	155.92	155.00	52.1	54,115	0.10%
2022/11/14	26.7	154.46	96.8	153.28	155.50	-70.2	55,197	-0.13%
2022/11/11	109	152.45	28.1	155.53	150.00	80.9	56,578	0.14%	大買/
2022/11/10	20	149.85	67	150.34	151.00	-47	57,418	-0.08%
2022/11/09	76.1	148.12	58	149.02	148.50	18.1	58,833	0.03%
2022/11/08	51.1	146.74	58	147.73	147.50	-6.9	59,257	-0.01%
2022/11/07	59.4	142.79	42.4	144.00	143.50	17.1	59,292	0.03%
2022/11/04	18	133.64	80	136.75	139.00	-62	59,938	-0.10%
2022/11/03	0	0.00	36.4	134.77	135.00	-36.4	60,344	-0.06%
2022/11/02	77	137.69	70.2	138.87	137.00	6.8	61,818	0.01%
2022/11/01	27.1	136.15	18.1	138.37	135.00	9	62,196	0.01%
2022/10/31	26	135.90	27	136.15	137.50	-1	62,743	0.00%
2022/10/28	59.2	139.21	0	0.00	137.50	59.2	62,905	0.09%
2022/10/27	32.1	138.55	40.1	139.21	142.50	-8	63,650	-0.01%
2022/10/26	56	135.11	51.1	136.73	139.00	4.9	64,661	0.01%
2022/10/25	15.1	138.50	66	139.02	139.00	-50.9	65,425	-0.08%
2022/10/24	88	140.07	91.1	141.22	137.50	-3.1	66,456	0.00%
2022/10/21	40	136.51	40	137.70	135.50	0	67,585	0.00%
2022/10/20	19.3	135.43	2.4	136.59	137.00	16.9	67,859	0.02%
2022/10/19	51	142.75	54.1	144.27	144.00	-3.1	68,054	0.00%
2022/10/18	45.1	141.07	50	142.91	141.00	-5	68,950	-0.01%
2022/10/17	77.2	138.87	7.4	142.43	140.00	69.8	69,802	0.10%
2022/10/14	24.1	150.67	47.9	151.11	152.50	-23.8	70,879	-0.03%
2022/10/13	16	147.03	19.9	147.50	144.50	-3.9	71,431	-0.01%
2022/10/12	72.6	151.77	17.2	149.27	147.00	55.4	73,758	0.08%
2022/10/11	51.1	154.49	51.2	155.61	156.00	-0.1	74,873	0.00%
2022/10/07	26.2	154.36	26	155.60	155.50	0.2	76,526	0.00%
2022/10/06	30	152.02	76.3	153.87	155.50	-46.3	79,300	-0.06%
2022/10/05	62.8	154.43	84.2	155.13	155.50	-21.5	80,642	-0.03%
2022/10/04	29.5	150.99	4.1	155.33	150.50	25.4	82,828	0.03%
2022/10/03	95.5	149.91	93	151.24	149.50	2.5	84,746	0.00%
2022/09/30	24.7	144.19	22	144.61	146.00	2.7	89,404	0.00%
2022/09/29	17	147.91	13	149.85	144.00	4	92,868	0.00%
2022/09/28	18	149.94	3	148.83	144.00	15	95,013	0.02%
2022/09/27	53.6	150.32	88.1	151.60	153.50	-34.5	96,326	-0.04%
2022/09/26	16.3	150.35	12.8	149.91	145.50	3.5	98,920	0.00%
2022/09/23	36	158.31	40.6	159.43	158.00	-4.6	101,954	0.00%
2022/09/22	18.8	159.07	19.2	161.34	156.00	-0.4	103,290	0.00%
2022/09/21	30.5	170.44	31.2	171.93	166.50	-0.8	105,540	0.00%
2022/09/20	16.4	170.72	19.4	171.77	172.50	-3	106,936	0.00%
2022/09/19	21.1	181.39	4.2	174.86	169.00	16.9	109,423	0.02%
2022/09/06	19.1	80.85	6.1	80.74	80.80	13	109,750	0.01%
2022/09/05	42.2	81.22	43	81.02	80.00	-0.8	110,450	0.00%
2022/09/02	145.5	82.98	127	82.80	79.70	18.5	111,134	0.02%	大買/大賣/
2022/09/01	20	87.01	6	87.62	86.20	14	110,104	0.01%
2022/08/31	167.4	87.58	154	86.73	88.30	13.4	111,154	0.01%	大買/大賣/
2022/08/30	31	88.00	34	88.28	88.00	-3	110,653	0.00%
2022/08/29	39.3	87.81	8	88.45	87.90	31.3	110,637	0.03%
2022/08/26	49	94.23	52	94.35	93.50	-3	110,403	0.00%
2022/08/25	52	93.59	52	93.80	93.20	0	110,452	0.00%
2022/08/24	52.5	94.13	5	95.10	92.10	47.5	110,843	0.04%
2022/08/23	94.6	95.14	97	95.23	95.10	-2.4	111,196	0.00%
2022/08/22	53.4	95.41	29	95.90	95.00	24.4	111,536	0.02%
2022/08/19	81.2	98.26	16	98.40	98.00	65.1	111,307	0.06%
2022/08/18	67.5	98.44	50	99.00	97.80	17.5	111,482	0.02%
2022/08/17	22	98.94	111.1	98.91	98.30	-89.1	111,900	-0.08%	大賣/
2022/08/16	63.9	98.49	33	99.35	97.10	30.9	112,179	0.03%
2022/08/15	115.3	100.82	16.1	101.70	99.50	99.2	113,986	0.09%	大買/
2022/08/12	20.1	103.50	38	103.58	104.00	-17.9	113,201	-0.02%
2022/08/11	125.4	103.81	135	105.34	103.00	-9.6	114,580	-0.01%	大買/大賣/
2022/08/10	199.7	103.95	68	105.48	103.00	131.6	113,853	0.12%	大買/鉅額交易
2022/08/09	67.3	104.88	134.7	103.82	105.00	-67.4	113,610	-0.06%	大賣/
2022/08/08	143	99.56	93.5	99.24	101.00	49.5	113,561	0.04%	大買/
2022/08/05	25.2	98.83	157.8	97.22	99.20	-132.5	112,786	-0.12%	大賣/鉅額交易
2022/08/04	32.3	92.57	26	93.18	94.00	6.3	112,735	0.01%
2022/08/03	110.7	93.70	107	93.94	93.20	3.7	113,100	0.00%	大買/大賣/
2022/08/02	72.1	93.69	22	93.90	93.30	50.1	114,082	0.04%
2022/08/01	223.1	95.97	118	96.19	96.60	105.1	114,967	0.09%	大買/大賣/鉅額交易
2022/07/29	21.6	95.33	144.1	95.15	95.50	-122.5	116,058	-0.11%	大賣/鉅額交易
2022/07/28	282.4	92.52	212.1	92.74	92.00	70.3	116,037	0.06%	大買/大賣/
2022/07/27	70	92.89	152.2	93.44	94.00	-82.2	116,797	-0.07%	大賣/
2022/07/26	85.5	91.72	125.1	92.68	91.70	-39.6	116,958	-0.03%	大賣/
2022/07/25	135.4	92.21	4	91.78	92.10	131.4	117,984	0.11%	大買/鉅額交易
2022/07/22	238	94.48	255.3	94.44	94.20	-17.3	117,754	-0.01%	大買/大賣/
2022/07/21	136	91.57	332.2	92.07	93.00	-196.2	117,727	-0.17%	大買/大賣/鉅額交易
2022/07/20	203	91.49	40.2	91.72	89.70	162.8	116,996	0.14%	大買/鉅額交易
2022/07/19	29.1	91.81	38	92.17	91.60	-8.9	117,778	-0.01%
2022/07/18	36	90.32	40	90.77	89.30	-4	117,285	0.00%
2022/07/15	28.1	89.45	12	89.82	89.30	16.1	117,712	0.01%
2022/07/14	41	90.26	22	90.10	90.60	19	118,086	0.02%
2022/07/13	58.4	89.19	15	89.54	87.10	43.4	117,449	0.04%
2022/07/12	40	87.67	9	86.63	86.10	31	116,723	0.03%
2022/07/11	0	92.50	39	91.77	92.30	-39	115,616	-0.03%
2022/07/08	36.8	93.07	43.5	93.52	92.70	-6.7	115,425	-0.01%
2022/07/07	49.3	87.30	54	87.96	88.40	-4.7	114,229	0.00%
2022/07/06	31.2	86.88	19.4	86.82	85.80	11.8	113,418	0.01%
2022/07/05	135	83.55	230.6	84.41	87.70	-95.6	112,527	-0.08%	大買/大賣/
2022/07/04	249.2	81.25	255.1	81.83	82.50	-5.9	110,875	-0.01%	大買/大賣/
2022/07/01	226.4	85.22	342.3	85.80	79.80	-115.9	109,978	-0.11%	大買/大賣/鉅額交易
2022/06/30	268.6	85.62	188	86.00	84.60	80.6	108,135	0.07%	大買/大賣/
2022/06/29	208.2	92.10	125.2	92.97	89.00	83	106,524	0.08%	大買/大賣/
2022/06/28	227.3	106.83	90.7	107.31	108.50	136.5	101,371	0.13%	大買/鉅額交易
2022/06/27	222.6	105.79	209.1	106.74	108.50	13.5	97,932	0.01%	大買/大賣/
2022/06/24	40.6	99.36	112.2	100.81	98.70	-71.6	96,001	-0.07%	大賣/
2022/06/23	20.3	98.04	64	99.17	96.10	-43.7	95,217	-0.05%
2022/06/22	98.3	106.12	35	104.83	102.00	63.3	94,380	0.07%
2022/06/21	40.5	110.62	100	110.89	110.00	-59.5	91,420	-0.07%
2022/06/20	47.2	113.72	40.2	110.68	109.50	7.1	90,332	0.01%
2022/06/17	233.4	119.57	435	119.25	119.50	-201.6	88,054	-0.23%	大買/大賣/鉅額交易
2022/06/16	86.7	124.81	87.5	127.31	119.50	-0.8	87,782	0.00%
2022/06/15	32.7	130.90	95.3	130.81	128.00	-62.6	87,290	-0.07%
2022/06/14	222.6	129.54	219	130.39	131.50	3.6	91,019	0.00%	大買/大賣/
2022/06/13	274.7	132.92	225.2	133.45	130.50	49.5	98,088	0.05%	大買/大賣/
2022/06/10	35	138.36	27	138.96	139.00	8	101,235	0.01%
2022/06/09	173.2	140.22	155	140.56	140.00	18.2	103,838	0.02%	大買/大賣/
2022/06/08	65	144.93	87.2	145.81	145.50	-22.2	105,150	-0.02%
2022/06/07	19.8	143.64	18.1	144.78	144.50	1.6	108,405	0.00%
2022/06/06	181	145.11	82.1	146.90	143.50	98.9	112,216	0.09%	大買/
2022/06/02	6	144.25	154.1	144.50	144.50	-148.1	117,494	-0.13%	大賣/鉅額交易
2022/06/01	377.2	143.98	164.2	144.09	144.50	213	122,507	0.17%	大買/大賣/鉅額交易
2022/05/31	160	141.48	24	143.44	140.50	136	128,602	0.11%	大買/鉅額交易
2022/05/30	55.4	144.32	42	144.54	144.00	13.4	130,969	0.01%
2022/05/27	13.1	143.54	37	144.34	144.50	-23.9	133,139	-0.02%
2022/05/26	38.3	141.80	277	143.37	142.00	-238.7	135,923	-0.18%	大賣/鉅額交易
2022/05/25	104.1	143.94	115.5	143.98	143.00	-11.4	137,580	-0.01%	大買/大賣/
2022/05/24	279.4	143.90	273.2	144.66	142.00	6.2	140,648	0.00%	大買/大賣/
2022/05/23	678.1	143.89	301.6	142.19	144.00	376.5	141,672	0.27%	大買/大賣/鉅額交易
2022/05/20	148.4	135.59	16.4	137.14	135.00	132	143,505	0.09%	大買/鉅額交易
2022/05/19	61.5	133.41	128.1	132.77	136.00	-66.6	146,445	-0.05%	大賣/
2022/05/18	42.1	137.72	66.4	138.04	137.50	-24.3	147,550	-0.02%
2022/05/17	108.4	136.43	135.5	136.35	135.50	-27.1	148,465	-0.02%	大買/大賣/
2022/05/16	107.4	139.72	28.3	139.18	137.50	79	148,528	0.05%	大買/
2022/05/13	30.4	143.43	153.4	143.02	143.50	-123	147,529	-0.08%	大賣/鉅額交易
2022/05/12	145.5	141.23	129	141.73	139.00	16.5	148,790	0.01%	大買/大賣/
2022/05/11	23.3	146.67	18.1	146.61	144.50	5.2	149,339	0.00%
2022/05/10	144.1	148.65	174.6	147.66	149.00	-30.5	149,834	-0.02%	大買/大賣/
2022/05/09	238.6	150.93	16	151.47	147.00	222.6	149,854	0.15%	大買/鉅額交易
2022/05/06	174.8	152.23	408	152.99	154.00	-233.2	151,677	-0.15%	大買/大賣/鉅額交易
2022/05/05	249.1	152.30	44.6	152.49	152.50	204.5	151,966	0.13%	大買/鉅額交易
2022/05/04	49.1	150.97	120.1	150.12	151.50	-71	151,229	-0.05%	大賣/
2022/05/03	83.1	144.98	12.3	145.17	146.50	70.9	151,034	0.05%
2022/04/29	18	144.53	211.5	142.65	145.00	-193.5	152,395	-0.13%	大賣/鉅額交易
2022/04/28	205.3	140.35	179	141.51	138.00	26.3	153,466	0.02%	大買/大賣/
2022/04/27	165.1	139.54	111.1	136.24	140.00	54	153,629	0.04%	大買/大賣/
2022/04/26	27.5	140.90	13.3	141.74	139.00	14.2	154,336	0.01%
2022/04/25	126.7	141.00	39	140.46	139.50	87.7	154,956	0.06%	大買/
2022/04/22	31.3	146.83	31	145.67	147.50	0.3	154,411	0.00%
2022/04/21	8.2	145.98	58.2	146.40	145.50	-50	155,375	-0.03%
2022/04/20	28.1	142.86	354.1	143.09	143.50	-326	155,690	-0.21%	大賣/鉅額交易
2022/04/19	10.1	140.01	96.5	141.40	141.50	-86.4	156,662	-0.06%
2022/04/18	116	139.54	9	138.94	138.00	107	157,249	0.07%	大買/鉅額交易
2022/04/15	98.1	141.01	145.3	140.40	141.50	-47.2	158,579	-0.03%	大賣/
2022/04/14	125	139.06	93	140.96	138.00	32	159,052	0.02%	大買/
2022/04/13	30.2	139.44	87.7	138.29	140.00	-57.5	159,379	-0.04%
2022/04/12	55.8	133.95	42	134.50	134.50	13.8	158,970	0.01%
2022/04/11	71	136.73	36.2	137.18	136.00	34.9	158,820	0.02%
2022/04/08	59.9	134.61	188.4	134.18	135.50	-128.5	160,447	-0.08%	大賣/鉅額交易
2022/04/07	125.4	130.48	94	131.51	128.50	31.4	160,256	0.02%	大買/
2022/04/06	92.2	133.92	70.2	134.02	133.50	22	160,346	0.01%
2022/04/01	126.2	137.00	143.1	137.52	138.50	-16.9	161,153	-0.01%	大買/大賣/
2022/03/31	47	135.20	77.1	135.23	135.00	-30.1	160,612	-0.02%
2022/03/30	44.1	134.95	14.1	135.82	135.00	30	160,879	0.02%
2022/03/29	82.2	135.53	78.2	136.24	135.00	4	160,807	0.00%
2022/03/28	17	132.90	2	133.75	133.00	15	160,703	0.01%
2022/03/25	510.1	135.08	64	134.97	132.50	446.1	160,740	0.28%	大買/鉅額交易
2022/03/24	34.2	141.21	55.2	141.50	140.50	-21	159,508	-0.01%
2022/03/23	50.1	143.32	11	143.45	143.50	39.1	159,913	0.02%
2022/03/22	37.8	143.75	52.1	143.77	142.50	-14.4	160,671	-0.01%
2022/03/21	106.6	142.52	479.3	140.65	144.50	-372.8	161,414	-0.23%	大買/大賣/鉅額交易
2022/03/18	373.5	142.34	329	143.42	141.00	44.5	162,524	0.03%	大買/大賣/
2022/03/17	94.8	144.48	206	142.69	146.50	-111.2	161,352	-0.07%	大賣/鉅額交易
2022/03/16	236.3	150.93	269	155.33	143.00	-32.7	159,444	-0.02%	大買/大賣/
2022/03/15	142.7	161.59	159.5	161.99	158.00	-16.8	152,784	-0.01%	大買/大賣/
2022/03/14	146.7	164.13	239.1	164.40	164.50	-92.4	151,725	-0.06%	大買/大賣/
2022/03/11	231.1	157.97	265.7	157.42	160.00	-34.6	152,733	-0.02%	大買/大賣/
2022/03/10	187.5	160.37	126.4	160.02	156.00	61.1	153,533	0.04%	大買/大賣/
2022/03/09	122.5	153.21	117.6	152.70	156.00	4.9	153,264	0.00%	大買/大賣/
2022/03/08	143.1	147.38	146	147.23	147.00	-2.9	154,489	0.00%	大買/大賣/
2022/03/07	157.5	155.03	187.5	154.63	151.00	-30.1	149,636	-0.02%	大買/大賣/
2022/03/04	656.2	163.37	573.6	164.24	159.00	82.5	146,034	0.06%	大買/大賣/
2022/03/03	340.7	158.25	179.8	158.29	160.50	160.9	141,629	0.11%	大買/大賣/鉅額交易
2022/03/02	55.8	151.42	52.9	152.47	151.50	3	141,292	0.00%
2022/03/01	154	146.26	215.1	148.46	150.50	-61.1	141,164	-0.04%	大買/大賣/
2022/02/25	36.1	144.92	23	145.22	143.50	13.1	138,574	0.01%
2022/02/24	101	143.18	78.8	143.63	141.50	22.3	137,892	0.02%	大買/
2022/02/23	153.4	145.67	103.8	146.61	145.00	49.7	135,778	0.04%	大買/大賣/
2022/02/22	212.7	141.32	208.5	141.58	142.50	4.2	135,360	0.00%	大買/大賣/
2022/02/21	64.9	145.94	110.7	145.24	147.00	-45.8	132,479	-0.03%	大賣/
2022/02/18	52.3	138.83	137.8	137.66	141.50	-85.5	130,913	-0.07%	大賣/
2022/02/17	28.3	134.33	66.3	134.59	133.50	-38	130,341	-0.03%
2022/02/16	20.4	133.77	46	134.54	133.50	-25.6	130,324	-0.02%
2022/02/15	17	131.62	57	132.21	132.00	-40	131,615	-0.03%
2022/02/14	89.2	132.11	96.5	133.31	130.00	-7.4	135,142	-0.01%
2022/02/11	112.3	132.61	68.1	133.47	131.50	44.2	135,823	0.03%	大買/
2022/02/10	24	129.67	108.1	131.03	132.00	-84.1	137,310	-0.06%	大賣/
2022/02/09	76	130.01	55.1	130.27	129.00	20.9	141,333	0.01%
2022/02/08	164.5	128.59	158	129.08	129.00	6.4	142,570	0.00%	大買/大賣/
2022/02/07	74	120.23	103.4	119.60	124.00	-29.3	142,448	-0.02%	大賣/
2022/01/26	43	112.56	71	112.68	113.00	-28	145,182	-0.02%
2022/01/25	55.8	112.19	28	112.41	110.00	27.8	146,927	0.02%
2022/01/24	59.2	112.48	115.1	113.78	115.00	-55.8	147,622	-0.04%	大賣/
2022/01/21	99.5	120.28	10.5	119.05	115.50	89	148,843	0.06%
2022/01/20	1.4	122.71	101	123.45	124.00	-99.6	147,911	-0.07%	大賣/
2022/01/19	98.5	123.65	107.2	124.93	122.50	-8.7	148,513	-0.01%	大賣/
2022/01/18	53.1	127.86	33	127.11	127.00	20.1	148,700	0.01%
2022/01/17	55.2	128.05	24	128.71	127.00	31.2	150,741	0.02%
2022/01/14	55.7	126.83	81.2	127.64	132.00	-25.5	151,250	-0.02%
2022/01/13	93.2	127.46	116	127.22	126.00	-22.8	150,441	-0.02%	大賣/
2022/01/12	101.5	130.66	60	133.07	128.50	41.5	150,664	0.03%	大買/
2022/01/11	190.2	135.46	189	136.50	134.00	1.2	150,372	0.00%	大買/大賣/
2022/01/10	110.5	139.62	74	139.36	136.50	36.5	153,323	0.02%	大買/
2022/01/07	81.2	142.88	45.5	144.32	140.50	35.7	153,391	0.02%
2022/01/06	167.7	142.85	110.5	143.25	143.00	57.2	155,682	0.04%	大買/大賣/
2022/01/05	62	142.01	69.4	142.26	141.00	-7.4	157,420	0.00%
2022/01/04	42	139.62	43	139.95	140.50	-1	160,365	0.00%
2022/01/03	73.8	137.81	47	137.70	139.50	26.8	161,661	0.02%
2021/12/30	61.4	144.01	9	141.83	142.50	52.4	162,803	0.03%
2021/12/29	73.5	144.28	184.3	144.79	144.00	-110.8	165,151	-0.07%	大賣/鉅額交易
2021/12/28	37.1	143.70	53.3	144.14	143.50	-16.2	169,330	-0.01%
2021/12/27	9	139.00	15	140.20	139.50	-6	172,634	0.00%
2021/12/24	26	139.31	28	139.59	139.00	-2	177,210	0.00%
2021/12/23	31	139.61	20	140.68	139.00	11	177,626	0.01%
2021/12/22	24.2	140.63	6	140.75	140.00	18.2	178,829	0.01%
2021/12/21	41	139.76	53	139.75	141.50	-12	180,705	-0.01%
2021/12/20	9	139.17	14.3	139.91	139.00	-5.3	182,485	0.00%
2021/12/17	49	141.79	30.1	142.97	140.50	18.9	184,112	0.01%
2021/12/16	32	140.20	16	140.38	141.00	16	183,615	0.01%
2021/12/15	82	135.86	50.1	135.94	138.00	31.9	183,159	0.02%
2021/12/14	53.3	135.05	194.3	134.94	133.00	-141	183,106	-0.08%	大賣/鉅額交易
2021/12/13	23	141.74	36	141.42	140.00	-13	181,061	-0.01%
2021/12/10	88.7	141.46	51	142.66	140.00	37.7	182,663	0.02%
2021/12/09	89	143.95	174.7	144.03	146.00	-85.7	182,805	-0.05%	大賣/
2021/12/08	287	145.81	215.2	147.33	143.50	71.8	183,955	0.04%	大買/大賣/
2021/12/07	432.7	144.37	251.6	144.15	144.00	181.1	183,428	0.10%	大買/大賣/鉅額交易
2021/12/06	77.3	139.23	95.6	138.39	141.00	-18.3	181,188	-0.01%
2021/12/03	53	134.85	42.5	135.28	133.50	10.5	180,240	0.01%
2021/12/02	148.4	130.43	134.7	129.11	133.00	13.6	181,513	0.01%	大買/大賣/
2021/12/01	37.3	124.21	48	124.29	124.50	-10.7	179,276	-0.01%
2021/11/30	47	123.68	73.3	124.07	124.50	-26.3	181,460	-0.01%
2021/11/29	45.2	121.50	45.2	121.52	120.00	0.1	182,714	0.00%
2021/11/26	57.7	120.99	23.1	122.41	118.50	34.6	184,621	0.02%
2021/11/25	80	123.87	170.2	122.99	124.50	-90.2	183,392	-0.05%	大賣/
2021/11/24	11	120.18	22	120.43	120.00	-11	181,941	-0.01%
2021/11/23	74	120.35	52	121.25	119.50	22	182,953	0.01%
2021/11/22	35	119.07	34	120.59	119.50	1	184,329	0.00%
2021/11/19	85	119.31	26	119.86	117.00	59	185,580	0.03%
2021/11/18	58.3	120.13	154.1	119.64	119.00	-95.8	189,398	-0.05%	大賣/
2021/11/17	137	117.06	71	117.88	117.00	66	192,811	0.03%	大買/
2021/11/16	527	115.10	73.3	115.96	119.50	453.7	193,997	0.23%	大買/鉅額交易
2021/11/15	53	112.48	46	112.59	112.00	7	196,466	0.00%
2021/11/12	390	112.94	717	111.56	111.50	-327	199,268	-0.16%	大買/大賣/鉅額交易
2021/11/11	335.3	117.07	97	117.91	109.50	238.3	198,947	0.12%	大買/鉅額交易
2021/11/10	45.1	122.31	92	122.46	120.00	-47	197,060	-0.02%
2021/11/09	142.4	121.98	105	122.54	122.00	37.4	197,592	0.02%	大買/大賣/
2021/11/08	168.2	119.32	181.2	120.74	124.00	-13	198,679	-0.01%	大買/大賣/
2021/11/05	34	110.71	71.5	112.08	114.00	-37.5	201,236	-0.02%
2021/11/04	332.4	114.65	408.1	114.94	109.50	-75.7	204,910	-0.04%	大買/大賣/
2021/11/03	141	110.57	143.6	111.18	112.00	-2.6	206,410	0.00%	大買/大賣/
2021/11/02	96.8	104.25	79.5	105.15	105.00	17.2	209,357	0.01%
2021/11/01	46	102.05	27	102.02	100.50	19	210,903	0.01%
2021/10/29	117	96.85	189.4	96.29	99.50	-72.4	213,497	-0.03%	大買/大賣/
2021/10/28	116.1	94.55	97.3	95.02	93.20	18.7	219,262	0.01%	大買/
2021/10/27	46.3	93.56	38	93.77	92.80	8.3	228,121	0.00%
2021/10/26	75.1	95.82	45.2	95.68	95.10	29.9	239,233	0.01%
2021/10/25	77.1	94.77	59.4	93.45	95.30	17.7	246,483	0.01%
2021/10/22	26.5	90.75	110	89.92	89.20	-83.5	254,186	-0.03%	大賣/
2021/10/21	18.1	93.11	20.1	93.53	92.20	-2	260,530	0.00%
2021/10/20	28.1	93.47	28	93.88	91.40	0.1	265,268	0.00%
2021/10/19	92.4	93.22	48	93.55	91.70	44.4	272,326	0.02%
2021/10/18	56.1	88.35	94.2	88.51	92.40	-38.1	280,299	-0.01%
2021/10/15	73.1	94.77	36.1	94.71	93.90	37	286,315	0.01%
2021/10/14	129.1	95.47	128.2	95.80	95.30	0.9	284,975	0.00%	大買/大賣/
2021/10/13	52.3	94.04	86.3	94.05	92.90	-34	281,702	-0.01%
2021/10/12	117.1	92.92	140.7	95.47	90.50	-23.6	279,732	-0.01%	大買/大賣/
2021/10/08	328.3	101.90	54	100.23	100.00	274.3	276,342	0.10%	大買/鉅額交易
2021/10/07	180.1	103.85	99.1	103.77	102.50	81	276,157	0.03%	大買/
2021/10/06	34	100.02	65.7	98.80	97.80	-31.6	273,216	-0.01%
2021/10/05	78.2	101.01	185.6	99.76	103.00	-107.4	270,476	-0.04%	大賣/鉅額交易
2021/10/04	142	105.72	64.4	105.48	102.50	77.6	266,654	0.03%	大買/
2021/10/01	165.4	117.31	125	116.91	113.50	40.4	262,828	0.02%	大買/大賣/
2021/09/30	18	124.33	24	125.35	126.00	-6	258,955	0.00%
2021/09/29	40	123.84	40	124.39	123.00	0	266,397	0.00%
2021/09/28	91.4	126.30	44	126.81	125.50	47.4	272,286	0.02%
2021/09/27	77.2	134.39	64.1	136.16	131.50	13.1	278,548	0.00%
2021/09/24	110	133.78	147	133.39	134.00	-37	277,910	-0.01%	大買/大賣/
2021/09/23	14.2	128.07	14	128.18	127.50	0.2	276,862	0.00%
2021/09/22	10	125.65	28	124.59	125.00	-18	278,003	-0.01%
2021/09/17	21.6	127.53	77.1	126.81	128.00	-55.5	278,093	-0.02%
2021/09/16	14	124.46	33	125.14	124.00	-19	278,408	-0.01%
2021/09/15	57.6	123.74	41.3	122.35	124.50	16.3	279,439	0.01%
2021/09/14	126.7	126.73	5	128.60	123.50	121.7	279,133	0.04%	大買/鉅額交易
2021/09/13	38.8	133.51	57.1	134.73	132.00	-18.3	278,137	-0.01%
2021/09/10	111.1	132.04	129	131.69	133.50	-17.9	277,324	-0.01%	大買/大賣/
2021/09/09	19.1	126.79	30	127.32	126.50	-10.9	276,395	0.00%
2021/09/08	23	126.28	24	126.50	126.00	-1	282,336	0.00%
2021/09/07	96.3	126.07	102.4	126.05	128.00	-6	296,157	0.00%	大賣/
2021/09/06	83.5	120.13	196.8	120.01	118.00	-113.4	300,566	-0.04%	大賣/鉅額交易
2021/09/03	33.7	126.60	26.1	125.59	125.50	7.6	306,502	0.00%
2021/09/02	61.3	127.56	468.2	124.96	129.50	-406.9	310,347	-0.13%	大賣/鉅額交易
2021/09/01	153.8	130.23	102.2	130.77	128.50	51.6	315,029	0.02%	大買/大賣/
2021/08/31	65.4	138.96	10	138.55	136.00	55.4	315,876	0.02%
2021/08/30	17	141.71	15	142.67	140.00	2	324,773	0.00%
2021/08/27	23	142.07	15	141.23	141.00	8	330,529	0.00%
2021/08/26	495.1	143.65	50.3	141.91	142.50	444.8	337,701	0.13%	大買/鉅額交易
2021/08/25	98.1	140.20	677.1	140.85	144.00	-579	346,126	-0.17%	大賣/鉅額交易
2021/08/24	627.1	141.04	524.1	144.52	140.00	103	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	629	143.56	319.6	142.52	144.00	309.4	356,981	0.09%	大買/大賣/鉅額交易
2021/08/20	42.1	130.96	525.2	130.80	132.50	-483.1	363,044	-0.13%	大賣/鉅額交易
2021/08/19	136.2	132.45	55.1	134.36	128.00	81.1	368,882	0.02%	大買/
2021/08/18	203.1	130.72	276.2	132.07	136.00	-73.1	373,418	-0.02%	大買/大賣/
2021/08/17	605.4	129.73	513	132.49	126.50	92.4	379,697	0.02%	大買/大賣/
2021/08/16	533.6	132.11	574.3	132.68	130.50	-40.7	389,123	-0.01%	大買/大賣/
2021/08/13	944.7	135.29	975.1	136.48	130.50	-30.4	396,226	-0.01%	大買/大賣/
2021/08/12	951	132.72	1,115.1	133.70	137.00	-164.1	405,746	-0.04%	大買/大賣/鉅額交易
2021/08/11	1,070.2	134.31	998.6	135.43	132.00	71.6	407,695	0.02%	大買/大賣/
2021/08/10	635.8	143.59	639.1	144.53	139.50	-3.3	403,656	0.00%	大買/大賣/
2021/08/09	183.5	144.64	167.2	144.40	142.50	16.3	405,351	0.00%	大買/大賣/
2021/08/06	252	145.11	223.4	144.18	142.00	28.6	410,188	0.01%	大買/大賣/
2021/08/05	525.1	140.02	132.1	140.64	138.50	393	410,472	0.10%	大買/大賣/鉅額交易
2021/08/04	70.3	142.14	534.8	141.30	143.50	-464.6	413,241	-0.11%	大賣/鉅額交易
2021/08/03	683.6	140.18	692.2	141.32	141.00	-8.7	422,017	0.00%	大買/大賣/
2021/08/02	920.5	132.73	708.7	131.13	141.50	211.9	419,806	0.05%	大買/大賣/鉅額交易
2021/07/30	270.5	141.60	366.2	143.59	132.00	-95.7	414,783	-0.02%	大買/大賣/
2021/07/29	312.6	137.89	221.9	138.72	144.50	90.7	409,169	0.02%	大買/大賣/
2021/07/28	311.3	124.27	323	124.86	131.50	-11.7	407,561	0.00%	大買/大賣/
2021/07/27	313.9	130.41	379.3	130.70	126.50	-65.4	407,672	-0.02%	大買/大賣/
2021/07/26	103.4	145.56	92.4	146.52	140.50	11	408,233	0.00%	大買/
2021/07/23	643.2	150.09	253.1	149.91	154.00	390	407,402	0.10%	大買/大賣/鉅額交易
2021/07/22	259.3	146.03	490.2	144.89	143.50	-230.9	404,660	-0.06%	大買/大賣/鉅額交易
2021/07/21	785.8	166.96	741.3	167.63	155.00	44.5	404,151	0.01%	大買/大賣/
2021/07/20	13	169.50	0	0.00	169.50	13	400,099	0.00%
2021/07/19	15.1	184.66	7	186.00	186.00	8.1	408,762	0.00%
2021/07/16	22.1	173.72	4	178.38	178.50	18.1	420,744	0.00%
2021/07/15	3	154.00	49.4	156.31	163.00	-46.4	426,675	-0.01%
2021/07/14	22.1	149.77	20.3	150.19	148.50	1.8	431,418	0.00%
2021/07/13	24.1	170.17	20	174.43	165.00	4.1	436,403	0.00%
2021/07/12	10	186.45	4.1	182.74	183.00	5.9	440,608	0.00%
2021/07/09	10.5	188.13	5.5	187.35	187.00	5	444,332	0.00%
2021/07/08	63.1	195.73	28.5	194.75	207.50	34.6	453,132	0.01%
2021/07/07	28	204.34	34.1	211.46	202.00	-6.1	458,714	0.00%
2021/07/06	380.5	224.69	260.9	224.33	224.00	119.7	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	155.2	207.48	354.2	207.82	217.00	-199	460,933	-0.04%	大買/大賣/鉅額交易
2021/07/02	332.6	208.61	291	210.33	206.50	41.5	457,561	0.01%	大買/大賣/
2021/07/01	140	208.63	113.6	204.36	213.00	26.4	454,472	0.01%	大買/大賣/
2021/06/30	72.2	190.39	94.9	191.45	197.00	-22.6	460,040	0.00%
2021/06/29	98.1	179.94	40.7	180.29	179.50	57.3	463,620	0.01%
2021/06/28	75	170.53	39.2	171.78	176.00	35.9	466,807	0.01%
2021/06/25	69.3	157.61	37.5	156.60	160.00	31.8	467,678	0.01%
2021/06/24	46.3	147.85	71.4	142.52	152.00	-25.1	469,148	-0.01%
2021/06/23	67.5	142.57	100.5	144.09	138.50	-33	470,103	-0.01%
2021/06/22	67.9	155.95	298.2	157.22	153.50	-230.3	472,134	-0.05%	大賣/鉅額交易
2021/06/21	67.3	149.53	114.4	148.95	152.00	-47	474,523	-0.01%	大賣/
2021/06/18	77.3	140.74	91.8	139.54	140.00	-14.5	481,844	0.00%
2021/06/17	537.3	132.70	587.7	133.13	136.50	-50.4	486,053	-0.01%	大買/大賣/
2021/06/16	652.3	141.21	406.4	139.86	133.50	245.9	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	341.2	131.94	266.5	131.47	136.00	74.7	469,049	0.02%	大買/大賣/
2021/06/11	319.1	120.02	210.6	120.47	124.00	108.6	462,202	0.02%	大買/大賣/鉅額交易
2021/06/10	162	111.83	292.8	112.94	113.50	-130.8	455,798	-0.03%	大買/大賣/鉅額交易
2021/06/09	165.6	116.79	130.4	117.95	116.00	35.1	452,231	0.01%	大買/大賣/
2021/06/08	190.3	114.24	189	114.56	115.50	1.3	447,647	0.00%	大買/大賣/
2021/06/07	363.5	115.55	465.2	116.63	110.50	-101.7	445,887	-0.02%	大買/大賣/鉅額交易
2021/06/04	165.1	118.96	59	118.81	116.50	106.1	437,397	0.02%	大買/鉅額交易
2021/06/03	645.6	117.59	558.5	116.39	119.00	87.1	432,526	0.02%	大買/大賣/
2021/06/02	1,775.1	112.72	1,788	112.21	110.50	-12.9	425,638	0.00%	大買/大賣/
2021/06/01	1,160	102.19	1,226.6	101.99	108.00	-66.6	416,036	-0.02%	大買/大賣/
2021/05/31	407	100.97	206.5	101.49	98.60	200.5	408,878	0.05%	大買/大賣/鉅額交易
2021/05/28	291	92.96	430.2	92.10	96.40	-139.2	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	277.4	87.43	265.2	88.07	87.70	12.2	393,426	0.00%	大買/大賣/
2021/05/26	199.1	84.55	188.1	84.43	85.60	11	387,304	0.00%	大買/大賣/
2021/05/25	309.9	83.81	258.2	85.63	82.40	51.7	379,915	0.01%	大買/大賣/
2021/05/24	547.6	88.14	523.3	87.15	86.40	24.3	373,220	0.01%	大買/大賣/
2021/05/21	307.2	82.19	211.5	82.52	84.70	95.7	366,431	0.03%	大買/大賣/
2021/05/20	528.5	78.85	536.2	78.76	77.00	-7.7	363,426	0.00%	大買/大賣/
2021/05/19	550	74.89	386.6	74.46	76.30	163.4	353,990	0.05%	大買/大賣/鉅額交易
2021/05/18	101.1	68.40	85.8	68.48	69.40	15.3	354,300	0.00%	大買/
2021/05/17	246.5	64.92	138	65.81	63.10	108.5	355,083	0.03%	大買/大賣/鉅額交易
2021/05/14	289.5	72.73	391.7	72.50	70.10	-102.2	348,929	-0.03%	大買/大賣/鉅額交易
2021/05/13	255	78.08	268.9	78.63	77.50	-13.9	341,630	0.00%	大買/大賣/
2021/05/12	317.4	90.14	284.6	89.47	86.10	32.8	339,909	0.01%	大買/大賣/
2021/05/11	569.5	96.10	398.7	95.43	95.60	170.8	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	215.3	92.10	271.3	91.98	93.50	-56	328,422	-0.02%	大買/大賣/
2021/05/07	431.1	83.73	436.6	82.00	85.00	-5.5	325,581	0.00%	大買/大賣/
2021/05/06	428	81.77	417.3	83.62	81.10	10.7	323,968	0.00%	大買/大賣/
2021/05/05	588.6	79.80	278.8	79.59	79.90	309.7	320,740	0.10%	大買/大賣/鉅額交易
2021/05/04	322.1	81.18	145.1	83.65	78.00	177	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	225.3	85.43	212.7	85.16	86.60	12.6	313,206	0.00%	大買/大賣/
2021/04/29	110.8	76.00	138.2	77.61	79.00	-27.3	311,289	-0.01%	大買/大賣/
2021/04/28	94.4	78.20	76.5	78.76	76.80	18	313,044	0.01%
2021/04/27	198.8	78.65	174	79.24	77.50	24.8	314,226	0.01%	大買/大賣/
2021/04/26	184	75.11	261	74.94	76.80	-77	312,603	-0.02%	大買/大賣/
2021/04/23	241.4	70.75	230.7	71.17	69.90	10.7	315,745	0.00%	大買/大賣/
2021/04/22	367.3	78.51	313.1	78.72	72.90	54.2	315,593	0.02%	大買/大賣/
2021/04/21	130.3	74.05	240.4	74.17	75.90	-110.1	308,666	-0.04%	大買/大賣/鉅額交易
2021/04/20	80.1	67.15	79.2	68.20	69.00	0.9	309,304	0.00%
2021/04/19	205.5	67.61	99	67.87	68.00	106.5	313,097	0.03%	大買/鉅額交易
2021/04/16	231.2	60.40	189	61.68	63.30	42.2	312,672	0.01%	大買/大賣/
2021/04/15	127	59.31	121	59.47	59.00	6	316,287	0.00%	大買/大賣/
2021/04/14	348.3	58.42	259.3	57.27	59.90	89.1	324,475	0.03%	大買/大賣/
2021/04/13	216.9	56.33	404	56.33	56.90	-187.1	323,391	-0.06%	大買/大賣/鉅額交易
2021/04/12	165.1	54.10	174	54.19	55.00	-8.9	325,158	0.00%	大買/大賣/
2021/04/09	224	50.31	152	50.73	50.00	72	327,887	0.02%	大買/大賣/
2021/04/08	160	51.41	153	51.72	52.30	7	328,861	0.00%	大買/大賣/
2021/04/07	69	49.69	86	49.77	50.50	-17	330,502	-0.01%
2021/04/06	139	47.81	173.2	48.58	49.50	-34.2	339,217	-0.01%	大買/大賣/
2021/04/01	105.4	47.58	108.2	47.43	47.90	-2.8	334,420	0.00%	大買/大賣/
2021/03/31	124	45.96	176	45.21	45.50	-52	335,169	-0.02%	大買/大賣/
2021/03/30	99.2	43.85	22	44.35	43.80	77.2	332,613	0.02%
2021/03/29	43.1	43.78	81	43.85	43.80	-37.9	334,642	-0.01%
2021/03/26	13	42.40	111.2	42.82	43.05	-98.2	338,151	-0.03%	大賣/
2021/03/25	168.4	42.32	26.5	42.02	41.70	141.9	342,399	0.04%	大買/鉅額交易
2021/03/24	92	43.28	144	43.02	43.70	-52	344,151	-0.02%	大賣/
2021/03/23	215	44.03	87	44.99	42.75	128	341,620	0.04%	大買/鉅額交易
2021/03/22	16.5	45.05	38.4	45.23	45.85	-21.9	335,637	-0.01%
2021/03/19	27.2	41.84	21	41.98	41.70	6.2	335,053	0.00%
2021/03/18	90	40.44	28	40.80	41.65	62	336,025	0.02%
2021/03/17	16	40.00	15	40.25	40.10	1	338,081	0.00%
2021/03/16	20.2	39.77	13	39.62	39.60	7.2	340,095	0.00%
2021/03/15	23.3	39.46	116	39.32	40.00	-92.7	343,638	-0.03%	大賣/
2021/03/12	9	38.76	111	39.02	38.80	-102	346,068	-0.03%	大賣/鉅額交易
2021/03/11	36.2	38.51	38	39.11	38.15	-1.8	345,247	0.00%
2021/03/10	56	38.20	32	38.55	38.05	24	343,580	0.01%
2021/03/09	5	37.91	3	38.03	38.40	2	342,793	0.00%
2021/03/08	6	37.86	18	37.98	37.35	-12	342,626	0.00%
2021/03/05	8	37.41	9	37.52	37.30	-1	343,254	0.00%
2021/03/04	72	37.31	47	37.50	37.30	25	344,270	0.01%
2021/03/03	22	37.20	84	37.37	38.05	-62	345,435	-0.02%
2021/03/02	19	37.27	32.3	38.48	36.50	-13.3	347,418	0.00%
2021/02/26	29.3	37.70	26	37.63	37.95	3.3	346,878	0.00%
2021/02/25	10.2	37.30	11	37.75	37.65	-0.8	346,065	0.00%
2021/02/24	79.1	38.09	33.8	37.18	36.75	45.3	346,653	0.01%
2021/02/23	73.3	39.33	350	38.98	38.35	-276.7	345,278	-0.08%	大賣/鉅額交易
2021/02/22	110	39.39	58	39.23	39.40	52	343,575	0.02%	大買/
2021/02/19	62.5	36.95	66	37.05	36.85	-3.5	341,444	0.00%
2021/02/18	336.5	37.81	309	37.90	37.45	27.5	340,564	0.01%	大買/大賣/
2021/02/17	78.5	35.17	59	35.14	36.70	19.5	334,836	0.01%
2021/02/05	49	33.76	45	33.91	33.70	4	333,779	0.00%
2021/02/04	46	33.95	56.3	33.71	33.95	-10.3	333,977	0.00%
2021/02/03	109	34.33	129	34.34	33.55	-20	335,365	-0.01%	大買/大賣/
2021/02/02	325	33.78	325.1	33.67	34.10	-0.1	334,637	0.00%	大買/大賣/
2021/02/01	63	31.23	48	31.45	31.20	15	332,819	0.00%
2021/01/29	133.3	32.25	76.3	32.12	31.20	57	331,287	0.02%	大買/
2021/01/28	76	32.66	140	32.46	33.20	-64	329,188	-0.02%	大賣/
2021/01/27	257.3	32.76	148	33.19	32.45	109.3	326,737	0.03%	大買/大賣/鉅額交易
2021/01/26	160.3	34.05	134.2	34.16	33.65	26.1	324,290	0.01%	大買/大賣/
2021/01/25	189.7	35.98	72	36.16	35.35	117.7	321,731	0.04%	大買/鉅額交易
2021/01/22	79.3	33.45	247.1	33.56	35.00	-167.8	317,020	-0.05%	大賣/鉅額交易
2021/01/21	168.8	32.13	219	32.36	32.10	-50.2	311,919	-0.02%	大買/大賣/
2021/01/20	51.8	31.14	263	31.17	30.45	-211.2	307,578	-0.07%	大賣/鉅額交易
2021/01/19	269.9	33.94	220	33.94	32.00	49.9	301,961	0.02%	大買/大賣/
2021/01/18	118	33.07	170.2	33.03	34.00	-52.2	298,582	-0.02%	大買/大賣/
2021/01/15	302.4	35.54	46	35.44	34.25	256.4	291,543	0.09%	大買/鉅額交易
2021/01/14	234	38.56	226	38.63	38.05	8	282,872	0.00%	大買/大賣/
2021/01/13	183.4	37.87	131	38.15	37.45	52.4	277,868	0.02%	大買/大賣/
2021/01/12	274.8	40.12	254.1	39.60	38.55	20.7	271,214	0.01%	大買/大賣/
2021/01/11	163	42.08	163.8	41.80	42.65	-0.8	263,335	0.00%	大買/大賣/
2021/01/08	393	39.08	138	39.23	40.30	255	258,827	0.10%	大買/大賣/鉅額交易
2021/01/07	244.4	39.69	404	39.06	38.45	-159.6	251,081	-0.06%	大買/大賣/鉅額交易
2021/01/06	292	44.09	228	44.47	42.55	64	239,427	0.03%	大買/大賣/
2021/01/05	137	44.36	107.1	44.53	45.50	29.9	232,855	0.01%	大買/大賣/
2021/01/04	163	43.49	140.8	44.23	44.75	22.2	225,311	0.01%	大買/大賣/
2020/12/31	66	39.17	370.9	39.70	40.70	-304.9	217,707	-0.14%	大賣/鉅額交易
2020/12/30	92.3	37.76	537.1	37.36	38.20	-444.8	211,301	-0.21%	大賣/鉅額交易
2020/12/29	557	38.12	192.3	38.47	38.35	364.7	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	64	36.16	146.5	36.46	36.75	-82.5	193,655	-0.04%	大賣/
2020/12/25	249	33.09	160.6	32.96	33.45	88.4	191,484	0.05%	大買/大賣/
2020/12/24	14.9	31.29	134.8	31.52	31.00	-119.8	186,562	-0.06%	大賣/鉅額交易
2020/12/23	58	30.23	124	30.26	30.70	-66	184,624	-0.04%	大賣/
2020/12/22	251.4	31.91	165.7	31.97	30.20	85.7	182,936	0.05%	大買/大賣/
2020/12/21	594.4	32.59	340.1	31.95	32.55	254.2	178,077	0.14%	大買/大賣/鉅額交易
2020/12/18	145.6	30.53	110	30.80	30.60	35.6	174,642	0.02%	大買/大賣/
2020/12/17	8	29.59	1	29.45	29.50	7	169,195	0.00%
2020/12/16	38	29.15	445	29.17	29.65	-407	168,328	-0.24%	大賣/鉅額交易
2020/12/15	225.6	29.54	261.1	29.72	28.65	-35.5	165,748	-0.02%	大買/大賣/
2020/12/14	332	29.06	357.1	28.90	29.45	-25	161,575	-0.02%	大買/大賣/
2020/12/11	221.9	27.51	475.1	27.82	27.15	-253.2	159,719	-0.16%	大買/大賣/鉅額交易
2020/12/10	456.1	28.95	116	28.93	28.90	340.1	156,348	0.22%	大買/大賣/鉅額交易
2020/12/09	566.6	27.73	352.7	28.36	28.50	213.9	157,119	0.14%	大買/大賣/鉅額交易
2020/12/08	319.2	26.24	200.3	26.25	26.65	118.9	154,716	0.08%	大買/大賣/鉅額交易
2020/12/07	64	24.31	30	24.13	24.25	34	149,613	0.02%
2020/12/04	36.3	24.34	113	24.24	24.20	-76.7	148,675	-0.05%	大賣/
2020/12/03	53	24.62	47.9	24.93	24.75	5.1	148,725	0.00%
2020/12/02	51	24.54	7	24.44	24.65	44	150,359	0.03%
2020/12/01	85.4	24.16	188	24.06	24.30	-102.6	149,880	-0.07%	大賣/鉅額交易
2020/11/30	51	25.01	18	25.07	24.70	33	148,944	0.02%
2020/11/27	22	24.72	57	24.85	25.10	-35	147,374	-0.02%
2020/11/26	129.6	24.35	111	24.30	24.65	18.6	146,402	0.01%	大買/大賣/
2020/11/25	92.4	23.90	117	23.97	23.85	-24.6	145,358	-0.02%	大賣/
2020/11/24	100.8	23.34	35	23.80	23.15	65.8	142,622	0.05%
2020/11/23	52.3	23.30	95	23.12	23.45	-42.8	141,379	-0.03%
2020/11/20	99	21.93	21.1	22.17	22.55	77.9	141,017	0.06%
2020/11/19	148.6	22.10	8.9	22.15	21.95	139.7	142,743	0.10%	大買/鉅額交易
2020/11/18	170	22.00	99.4	22.16	22.50	70.6	140,647	0.05%	大買/
2020/11/17	25	20.62	58	20.91	21.10	-33	137,819	-0.02%
2020/11/16	100	20.32	45.1	20.42	20.50	54.9	138,620	0.04%
2020/11/13	76	20.32	105	20.26	20.10	-29	139,438	-0.02%	大賣/
2020/11/12	119	19.66	18	19.67	19.50	101	138,375	0.07%	大買/鉅額交易
2020/11/11	131	19.68	103	19.60	20.20	28	138,779	0.02%	大買/大賣/
2020/11/10	116.8	20.79	117	20.30	19.95	-0.2	137,101	0.00%	大買/大賣/
2020/11/09	81.2	21.57	60.3	21.32	21.70	21	131,851	0.02%
2020/11/06	18	20.05	38.1	20.24	20.35	-20.1	128,364	-0.02%
2020/11/05	61	19.94	49.9	20.07	19.80	11.1	127,834	0.01%
2020/11/04	39	19.80	56	19.63	19.80	-17	126,762	-0.01%
2020/11/03	46	19.16	24	19.39	19.25	22	125,533	0.02%
2020/11/02	25.1	19.11	25	19.29	19.20	0.1	124,190	0.00%
2020/10/30	57	19.00	87	18.84	18.90	-30	121,735	-0.02%
2020/10/29	78	18.76	74.8	18.41	18.95	3.3	119,885	0.00%
2020/10/28	71	19.41	118.3	19.21	18.80	-47.2	117,910	-0.04%	大賣/
2020/10/27	58	19.58	19.7	19.62	19.65	38.3	115,403	0.03%
2020/10/26	92.5	19.55	96	19.72	19.80	-3.5	113,934	0.00%
2020/10/23	26	18.58	35	18.44	18.60	-9	109,416	-0.01%
2020/10/22	6	17.72	10.1	17.75	17.90	-4.1	106,951	0.00%
2020/10/21	10	17.85	3	17.85	17.85	7	106,336	0.01%
2020/10/20	20.3	17.80	59	17.70	17.95	-38.7	105,733	-0.04%
2020/10/19	5	17.93	16	17.89	17.85	-11	104,644	-0.01%
2020/10/16	49	17.78	37	17.86	17.65	12	103,316	0.01%
2020/10/15	57	17.31	6	17.33	17.50	51	101,167	0.05%
2020/10/14	23.4	16.97	32	17.04	17.15	-8.6	99,905	-0.01%
2020/10/13	162	16.92	190	16.90	17.00	-28	98,781	-0.03%	大買/大賣/
2020/10/12	23	16.28	26	16.36	16.30	-3	96,201	0.00%
2020/10/08	27	16.53	2	16.58	16.65	25	95,101	0.03%
2020/10/07	13	16.58	53	16.62	16.65	-40	94,341	-0.04%
2020/10/06	12.3	16.29	81	16.35	16.45	-68.7	93,537	-0.07%
2020/10/05	41	16.28	228	16.27	16.45	-187	92,554	-0.20%	大賣/鉅額交易
2020/09/30	67	15.90	14	15.66	15.85	53	90,775	0.06%
2020/09/29	50.1	15.65	95	15.62	15.45	-44.9	89,783	-0.05%
2020/09/28	6	15.53	7	15.29	15.55	-1	88,723	0.00%
2020/09/25	42	15.23	122	15.34	15.40	-80	88,039	-0.09%	大賣/
2020/09/24	105.5	14.90	15	14.95	14.80	90.5	85,793	0.11%	大買/
2020/09/23	147.5	15.19	263	15.16	15.20	-115.5	83,579	-0.14%	大買/大賣/鉅額交易
2020/09/22	63.9	15.79	57	15.94	15.80	6.9	79,654	0.01%
2020/09/21	19.5	15.78	6	16.10	15.80	13.5	78,597	0.02%
2020/09/18	107.2	16.00	93	16.14	16.05	14.2	77,335	0.02%	大買/
2020/09/17	195	16.31	81	16.43	16.10	114	76,254	0.15%	大買/鉅額交易
2020/09/16	187.4	16.03	183	16.01	16.10	4.4	74,588	0.01%	大買/大賣/
2020/09/15	133.3	16.82	93	16.82	16.90	40.3	71,108	0.06%	大買/
2020/09/14	103.9	17.21	329.2	17.18	16.50	-225.3	69,318	-0.33%	大買/大賣/鉅額交易
2020/09/11	127.5	18.69	173	18.42	17.70	-45.5	64,199	-0.07%	大買/大賣/
2020/09/10	140.3	19.03	73	19.21	19.05	67.3	60,379	0.11%	大買/
2020/09/09	4	18.85	46	18.95	19.00	-42	59,235	-0.07%
2020/09/08	41.1	18.41	225	18.72	18.70	-183.9	57,847	-0.32%	大賣/鉅額交易
2020/09/07	157.3	18.95	123	19.26	18.80	34.3	55,986	0.06%	大買/大賣/
2020/09/04	190.1	18.05	7	18.36	18.80	183.1	52,869	0.35%	大買/鉅額交易
2020/09/03	38	17.61	69	17.92	18.20	-31	51,321	-0.06%
2020/09/02	5	17.30	127	17.38	17.60	-122	49,450	-0.25%	大賣/鉅額交易
2020/09/01	6	17.39	171	17.15	17.20	-165	48,390	-0.34%	大賣/鉅額交易
2020/08/31	43	17.10	114	17.43	17.40	-71	46,838	-0.15%	大賣/
2020/08/28	18	16.48	35	16.40	16.35	-17	43,576	-0.04%
2020/08/27	190	16.41	16.1	16.26	16.25	173.9	42,409	0.41%	大買/鉅額交易
2020/08/26	65	16.30	252.2	16.46	16.45	-187.2	41,223	-0.45%	大賣/鉅額交易
2020/08/25	154.9	15.94	232	16.07	16.30	-77.1	39,046	-0.20%	大買/大賣/
2020/08/24	1	15.30	101	15.30	15.20	-100	34,943	-0.29%	大賣/
2020/08/21	51	15.27	173.3	15.27	15.20	-122.3	34,183	-0.36%	大賣/鉅額交易
2020/08/20	188	15.12	106	15.58	15.00	82	32,488	0.25%	大買/大賣/
2020/08/19	18	15.41	26.1	15.53	15.40	-8.1	29,075	-0.03%
2020/08/18	146	14.83	316.7	14.98	15.20	-170.7	26,709	-0.64%	大買/大賣/鉅額交易
2020/08/17	107	14.56	191.1	14.53	14.90	-84.1	23,874	-0.35%	大買/大賣/
2020/08/14	335	13.32	306.7	13.48	13.55	28.3	21,723	0.13%	大買/大賣/
2020/08/13	45	12.38	50	12.49	12.35	-5	19,151	-0.03%
2020/08/12	17	12.02	96	12.03	12.20	-79	18,795	-0.42%
2020/08/11	77	12.54	11	12.56	12.45	66	18,327	0.36%
2020/08/10	374	11.86	263.3	12.09	12.50	110.7	16,859	0.66%	大買/大賣/鉅額交易
2020/08/07	9.1	11.42	2	11.38	11.40	7.1	15,756	0.04%
2020/08/06	0	0.00	4	11.20	11.15	-4	15,304	-0.03%
2020/08/05	20	11.05	0	0.00	11.05	20	15,222	0.13%
2020/08/04	20	11.11	0	0.00	11.10	20	15,317	0.13%
2020/08/03	45	11.08	40	11.15	11.05	5	15,322	0.03%
2020/07/31	180	11.09	100	11.14	11.00	80	15,225	0.53%	大買/
2020/07/30	0	0.00	100	11.00	11.05	-100	15,056	-0.66%
2020/07/29	0	10.95	0	0.00	10.95	0	15,078	0.00%
2020/07/28	0	0.00	10	10.80	10.70	-10	15,109	-0.07%
2020/07/27	5	11.00	2	10.93	10.80	3	15,648	0.02%
2020/07/24	3	10.70	0	0.00	10.70	3	15,977	0.02%
2020/07/23	0.1	10.85	0	0.00	10.85	0.1	16,104	0.00%
2020/07/22	0	10.90	0	0.00	10.95	0	16,134	0.00%
2020/07/20	11	10.90	0	0.00	10.80	11	16,096	0.07%
2020/07/15	0	10.80	1	10.80	10.85	-1	16,399	-0.01%
2020/07/14	4	10.71	0	0.00	10.70	4	16,443	0.02%
2020/07/13	12	10.79	0	0.00	10.80	12	16,520	0.07%
2020/07/10	107	10.99	12	10.80	10.75	95	16,836	0.56%	大買/
2020/07/09	107	11.03	105	11.05	11.05	2	16,775	0.01%	大買/大賣/
2020/07/08	116	11.10	100	11.28	11.15	16	16,764	0.10%	大買/
2020/07/07	2	11.08	0	0.00	11.25	2	16,658	0.01%
2020/07/06	55.2	11.02	52	11.15	11.15	3.2	16,800	0.02%
2020/07/03	87	11.13	151	11.10	11.15	-64	16,619	-0.39%	大賣/
2020/07/02	123	10.85	100	10.95	10.80	23	16,356	0.14%	大買/
2020/06/22	50	10.80	51	10.95	10.75	-1	16,764	-0.01%
2020/06/19	101	10.83	2	10.80	10.80	99	16,841	0.59%	大買/
2020/06/18	50	11.00	11	11.09	11.00	39	16,660	0.23%
2020/06/17	0.1	11.20	6	11.20	11.25	-5.9	16,616	-0.04%
2020/06/16	18	11.00	100	11.08	11.25	-82	16,725	-0.49%
2020/06/11	250	11.01	121	11.13	10.95	129	17,309	0.75%	大買/大賣/鉅額交易
2020/06/10	7	11.29	5	11.30	11.25	2	17,420	0.01%
2020/06/09	4	11.25	0	0.00	11.30	4	17,670	0.02%
2020/06/08	4	11.40	0	0.00	11.35	4	17,874	0.02%
2020/06/05	8	11.40	8	11.35	11.40	0	17,760	0.00%
2020/06/04	0	0.00	26	11.29	11.25	-26	17,751	-0.15%
2020/06/03	6	11.25	0	0.00	11.30	6	17,902	0.03%
2020/06/02	3	11.25	1	11.25	11.25	2	17,855	0.01%
2020/06/01	14	11.21	121	11.22	11.20	-107	18,068	-0.59%	大賣/鉅額交易
2020/05/28	0	0.00	2	11.05	10.90	-2	17,750	-0.01%
2020/05/27	3	10.85	0	0.00	10.85	3	17,467	0.02%
2020/05/26	0	0.00	2	10.95	10.95	-2	17,513	-0.01%
2020/05/25	0	10.75	0	0.00	10.75	0	17,480	0.00%
2020/05/22	2	10.90	0	0.00	10.75	2	17,500	0.01%
2020/05/21	62	10.96	62	11.09	11.00	0	17,444	0.00%
2020/05/19	0	10.70	0	0.00	10.70	0	16,592	0.00%
2020/05/18	0	0.00	100	10.68	10.70	-100	16,605	-0.60%
2020/05/14	0	0.00	33	10.40	10.35	-33	16,696	-0.20%
2020/05/12	100	10.58	0	0.00	10.50	100	16,654	0.60%
2020/05/11	2	10.80	100	10.70	10.75	-98	16,641	-0.59%
2020/05/08	100	10.55	0	0.00	10.55	100	16,543	0.60%
2020/05/07	0	0.00	100	10.65	10.60	-100	16,552	-0.60%
2020/05/06	100	10.55	0	0.00	10.55	100	16,635	0.60%
2020/05/05	100	10.55	100.5	10.65	10.65	-0.5	16,636	0.00%
2020/05/04	0	0.00	7	10.75	10.75	-7	16,637	-0.04%
2020/04/30	0.2	11.00	0	0.00	11.10	0.2	16,615	0.00%
2020/04/29	55	10.71	55	10.80	10.70	0	16,169	0.00%
2020/04/28	1	10.40	25	10.45	10.55	-24	15,964	-0.15%
2020/04/27	21	10.14	0	0.00	10.20	21	16,250	0.13%
2020/04/23	50	9.98	50	10.05	10.05	0	16,292	0.00%
2020/04/21	1	10.10	0	0.00	9.88	1	16,366	0.01%
2020/04/20	0	10.10	20	10.09	10.10	-20	16,196	-0.12%
2020/04/17	0	10.25	0	0.00	10.25	0	16,085	0.00%
2020/04/15	0.2	10.40	0	0.00	10.35	0.2	16,298	0.00%
2020/04/14	16	10.24	0	0.00	10.15	16	15,993	0.10%
2020/04/10	2	10.13	0	0.00	10.20	2	16,231	0.01%
2020/04/09	20	10.25	5	10.05	10.25	15	16,548	0.09%
2020/04/08	12	9.59	5	9.63	9.66	7	16,231	0.04%
2020/04/07	21	9.25	52	9.26	9.26	-31	16,073	-0.19%
2020/04/06	6	8.99	11	9.10	9.11	-5	15,969	-0.03%
2020/04/01	1	9.10	0	0.00	9.10	1	15,850	0.01%
2020/03/31	23	9.22	27	9.27	9.25	-4	15,718	-0.03%
2020/03/30	53	9.17	10	9.20	9.23	43	15,543	0.28%
2020/03/27	2	9.61	0	0.00	9.40	2	15,373	0.01%
2020/03/26	1	9.62	0	0.00	9.67	1	15,138	0.01%
2020/03/25	8	9.64	15	9.67	9.68	-7	15,140	-0.05%
2020/03/24	24	9.63	106	9.69	9.44	-82	14,981	-0.55%	大賣/
2020/03/23	123	9.13	215	9.21	9.24	-92	15,121	-0.61%	大買/大賣/
2020/03/20	102	9.61	3	9.70	9.60	99	14,994	0.66%	大買/
2020/03/19	85	9.20	24	9.29	9.20	61	14,834	0.41%
2020/03/18	10	9.49	4	9.76	9.50	6	14,626	0.04%
2020/03/17	0	9.42	1	9.52	9.42	-1	14,397	-0.01%
2020/03/16	15	10.08	0	0.00	9.86	15	14,019	0.11%
2020/03/13	4	10.15	30	10.33	10.45	-26	13,652	-0.19%
2020/03/12	0	11.10	0	0.00	11.10	0	13,317	0.00%
2020/03/11	0	11.55	0	0.00	11.55	0	13,052	0.00%
2020/03/10	10	11.65	1	11.35	11.70	9	13,299	0.07%
2020/03/09	11	11.55	3	11.40	11.40	8	12,959	0.06%
2020/03/06	3	11.65	0	0.00	11.70	3	12,639	0.02%
2020/03/05	0	11.75	0	0.00	11.85	0	12,641	0.00%
2020/03/04	0	11.55	5.3	11.46	11.55	-5.3	12,447	-0.04%
2020/03/03	0	11.45	2.1	11.45	11.40	-2.1	12,316	-0.02%
2020/03/02	0	11.40	0	0.00	11.40	0	12,380	0.00%
2020/02/27	0	11.55	1	11.55	11.55	-1	12,396	-0.01%
2020/02/26	1	11.60	0	0.00	11.60	1	12,284	0.01%
2020/02/24	0	11.60	5	11.65	11.55	-5	12,302	-0.04%
2020/02/21	0	0.00	0.2	11.75	11.75	-0.2	12,615	0.00%
2020/02/20	0.4	11.80	0	0.00	11.85	0.4	12,626	0.00%
2020/02/19	0	11.90	0	0.00	11.95	0	12,545	0.00%
2020/02/18	0	11.75	0.1	11.75	11.80	-0.1	12,318	0.00%
2020/02/17	0	11.60	0	0.00	11.55	0	12,340	0.00%
2020/02/14	0	11.75	0	0.00	11.75	0	12,177	0.00%
2020/02/13	0	11.85	0	0.00	11.90	0	12,232	0.00%
2020/02/12	0	11.80	0.1	11.80	11.80	-0.1	12,237	0.00%
2020/02/11	0	11.65	0.1	11.65	11.65	-0.1	12,133	0.00%
2020/02/07	0.1	11.70	0	0.00	11.65	0.1	12,421	0.00%
2020/02/06	0	0.00	0.1	11.95	11.95	-0.1	12,973	0.00%
2020/02/05	1	11.75	2	11.75	11.70	-1	13,176	-0.01%
2020/02/03	11	11.35	10	11.25	11.45	1	13,083	0.01%
2020/01/31	0	11.80	0	0.00	11.75	0	13,329	0.00%
2020/01/30	209	12.23	0	0.00	11.80	209	13,347	1.57%	大買/鉅額交易
2020/01/16	2	13.00	0	0.00	13.00	2	13,165	0.02%
2020/01/13	0	13.10	49	13.15	13.15	-49	13,088	-0.37%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/08	5	12.69	35	12.70	12.60	-30	12,602	-0.24%
2020/01/07	2	12.90	0	0.00	12.90	2	12,458	0.02%
2020/01/06	0	0.00	21	13.05	13.00	-21	12,401	-0.17%
2020/01/03	5	12.80	3	13.02	13.00	2	12,096	0.02%
2020/01/02	22	12.60	201	12.70	12.70	-179	11,649	-1.54%	大賣/鉅額交易
2019/12/30	220	12.50	0	0.00	12.50	220	11,447	1.92%	大買/鉅額交易
2019/12/26	0	0.00	1	12.50	12.50	-1	11,694	-0.01%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/20	33	12.40	0	0.00	12.40	33	11,969	0.28%
2019/12/18	1	12.65	1.2	12.68	12.65	-0.2	11,984	0.00%
2019/12/17	5	12.40	0	0.00	12.50	5	11,735	0.04%
2019/12/13	0	0.00	1	12.45	12.40	-1	11,696	-0.01%
2019/12/12	18	12.30	10.5	12.30	12.25	7.5	11,533	0.06%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	5	12.25	1	12.35	12.25	4	11,682	0.03%
2019/12/09	27.4	12.22	0	0.00	12.20	27.4	11,742	0.23%
2019/12/06	5	12.25	0	0.00	12.25	5	11,693	0.04%
2019/12/05	0	0.00	51	12.33	12.35	-51	11,600	-0.44%
2019/12/04	0	12.35	0	0.00	12.35	0	11,313	0.00%
2019/12/02	15	12.40	0	0.00	12.30	15	11,381	0.13%
2019/11/29	0	12.45	0	0.00	12.40	0	11,292	0.00%
2019/11/28	0	0.00	39	12.61	12.55	-39	11,148	-0.35%
2019/11/27	0	12.50	6	12.61	12.55	-6	11,136	-0.05%
2019/11/22	1	12.45	33	12.45	12.40	-32	10,857	-0.29%
2019/11/21	5	12.59	0	0.00	12.55	5	10,902	0.05%
2019/11/20	66	12.80	71	12.31	12.85	-5	10,885	-0.05%
2019/11/19	1	12.40	0.1	12.50	12.50	0.9	10,607	0.01%
2019/11/18	10	12.40	11	12.40	12.50	-1	10,589	-0.01%
2019/11/14	19	12.48	40	12.55	12.35	-21	10,800	-0.19%
2019/11/13	8	12.56	0	0.00	12.60	8	10,919	0.07%
2019/11/12	17	12.64	0	0.00	12.65	17	11,077	0.15%
2019/11/11	0	0.00	3	12.75	12.70	-3	11,327	-0.03%
2019/11/08	0	0.00	102	12.70	12.75	-102	11,311	-0.90%	大賣/鉅額交易
2019/11/07	3	12.65	0	0.00	12.65	3	11,364	0.03%
2019/11/05	200	12.38	200	12.45	12.65	0	11,154	0.00%	大買/大賣/
2019/11/04	203	12.65	206	12.70	12.80	-3	10,738	-0.03%	大買/大賣/
2019/11/01	2	12.50	0	0.00	12.50	2	10,651	0.02%
2019/10/31	0	0.00	20	12.50	12.50	-20	11,116	-0.18%
2019/10/30	26	12.59	0	0.00	12.60	26	11,159	0.23%
2019/10/29	5	12.70	20	12.70	12.70	-15	10,954	-0.14%
2019/10/25	9	13.16	8	13.39	13.20	1	11,122	0.01%
2019/10/22	0	0.00	3	13.30	13.40	-3	11,330	-0.03%
2019/10/16	2	13.00	18	13.03	13.00	-16	12,308	-0.13%
2019/10/15	2	12.80	0	0.00	12.85	2	12,215	0.02%
2019/10/09	0	12.60	0	0.00	12.70	0	12,238	0.00%
2019/10/08	0	0.00	26	12.72	12.70	-26	12,213	-0.21%
2019/10/07	37	12.80	0	0.00	12.75	37	12,237	0.30%
2019/10/03	5.5	12.70	0	0.00	12.70	5.5	12,315	0.04%
2019/10/02	2	13.05	3	13.05	13.05	-1	12,431	-0.01%
2019/09/27	0	13.00	0	0.00	13.00	0	12,493	0.00%
2019/09/24	0	0.00	1	13.05	13.05	-1	13,149	-0.01%
2019/09/23	1	13.15	1	13.15	13.15	0	13,010	0.00%
2019/09/20	0	0.00	0.3	13.05	13.10	-0.3	13,139	0.00%
2019/09/18	6	13.12	7	13.20	13.10	-1	13,170	-0.01%
2019/09/16	9	13.04	40	13.00	13.00	-31	13,336	-0.23%
2019/09/12	1	13.30	2	13.30	13.30	-1	13,412	-0.01%
2019/09/11	2	13.05	0	0.00	13.10	2	13,369	0.02%
2019/09/10	0	0.00	39	13.16	13.15	-39	13,246	-0.29%
2019/09/05	2	13.00	0	0.00	13.05	2	13,032	0.02%
2019/09/04	0.3	12.85	2	12.90	12.90	-1.7	12,923	-0.01%
2019/09/03	0	0.00	17	12.91	12.85	-17	12,870	-0.13%
2019/08/30	5	12.70	0	0.00	12.85	5	12,900	0.04%
2019/08/29	15	12.70	0	0.00	12.65	15	12,874	0.12%
2019/08/26	2	12.55	0	0.00	12.55	2	12,879	0.02%
2019/08/22	0	0.00	2	12.75	12.70	-2	12,850	-0.02%
2019/08/21	0	12.55	0	0.00	12.50	0	12,911	0.00%
2019/08/20	2	12.45	0	0.00	12.50	2	12,885	0.02%
2019/08/19	2	12.50	0	0.00	12.45	2	12,849	0.02%
2019/08/16	7	12.50	0	0.00	12.65	7	12,780	0.05%
2019/08/15	5	12.63	13.1	12.70	12.65	-8	12,550	-0.06%
2019/08/14	34	13.16	0	0.00	12.90	34	12,447	0.27%
2019/08/13	1	13.10	10	13.10	13.10	-9	12,140	-0.07%
2019/08/08	0	0.00	4	13.30	13.35	-4	12,163	-0.03%
2019/08/06	22	13.25	0	0.00	13.25	22	12,195	0.18%
2019/08/05	1	13.40	0	0.00	13.40	1	11,987	0.01%
2019/08/02	26	13.46	30	13.47	13.40	-4	12,013	-0.03%
2019/08/01	33	14.17	0	0.00	14.10	33	11,675	0.28%
2019/07/31	10	14.25	2	14.40	14.40	8	11,636	0.07%
2019/07/30	88	14.23	101.5	14.45	14.25	-13.5	11,591	-0.12%	大賣/
2019/07/29	141	14.18	56.1	14.24	14.20	84.9	11,589	0.73%	大買/
2019/07/26	0	0.00	8	14.05	14.00	-8	11,462	-0.07%
2019/07/25	5	14.14	40	14.18	14.10	-35	11,566	-0.30%
2019/07/24	0	13.70	0	0.00	13.75	0	11,420	0.00%
2019/07/23	25	14.08	25	14.16	14.00	0	11,295	0.00%
2019/07/22	18	13.97	14.1	14.11	14.15	3.9	11,146	0.04%
2019/07/19	0	0.00	8	13.62	13.65	-8	10,570	-0.08%
2019/07/18	10	13.48	24	13.52	13.50	-14	10,554	-0.13%
2019/07/17	3	13.30	10	13.40	13.35	-7	10,617	-0.07%
2019/07/16	2.3	13.40	3	13.45	13.45	-0.7	11,011	-0.01%
2019/07/15	5	13.16	0	0.00	13.35	5	11,357	0.04%
2019/07/12	0	0.00	0.1	13.25	13.25	-0.1	11,481	0.00%
2019/07/11	11	13.35	0	0.00	13.40	11	11,655	0.09%
2019/07/10	13	13.44	3	13.45	13.45	10	11,847	0.08%
2019/07/09	13	13.34	0	0.00	13.40	13	12,327	0.11%
2019/07/08	17	13.43	0	0.00	13.30	17	12,318	0.14%
2019/07/05	28	13.41	1	13.45	13.55	27	12,131	0.22%
2019/07/04	25	13.50	8	13.50	13.50	17	11,989	0.14%
2019/07/03	44	13.35	11	13.39	13.40	33	11,851	0.28%
2019/07/02	23	13.25	11	13.30	13.30	12	11,767	0.10%
2019/07/01	20	12.80	72.5	12.88	13.10	-52.5	11,539	-0.45%
2019/06/28	36	12.51	2	12.50	12.45	34	11,211	0.30%
2019/06/27	11	12.61	0	0.00	12.65	11	11,223	0.10%
2019/06/26	0	0.00	2	12.65	12.60	-2	11,197	-0.02%
2019/06/25	0.8	12.45	5	12.50	12.50	-4.2	11,164	-0.04%
2019/06/24	35	12.41	0	0.00	12.50	35	11,265	0.31%
2019/06/21	33	12.49	3	12.45	12.45	30	11,358	0.26%
2019/06/20	10	12.35	27	12.34	12.50	-17	11,438	-0.15%
2019/06/18	0	11.95	0	0.00	12.00	0	11,207	0.00%
2019/06/14	0.1	12.00	0	0.00	12.05	0.1	11,264	0.00%
2019/06/11	20	12.08	0	0.00	12.05	20	11,463	0.17%
2019/06/06	10	11.95	0	0.00	11.95	10	11,392	0.09%
2019/06/04	5	11.95	0	0.00	12.00	5	11,425	0.04%
2019/06/03	0	12.00	0	0.00	11.95	0	11,386	0.00%
2019/05/31	5	12.05	5	12.05	12.10	0	11,382	0.00%
2019/05/30	10	11.85	0	0.00	11.90	10	11,414	0.09%
2019/05/28	10	11.93	0	0.00	11.90	10	11,758	0.09%
2019/05/27	10	12.05	0	0.00	12.05	10	11,810	0.08%
2019/05/24	10	12.15	0	0.00	12.10	10	11,993	0.08%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/22	0	12.15	10	12.13	12.10	-10	12,203	-0.08%
2019/05/21	5	12.25	4	12.30	12.25	1	12,274	0.01%
2019/05/17	0	12.10	0	0.00	12.05	0	12,242	0.00%
2019/05/16	10	12.31	0	0.00	12.30	10	12,273	0.08%
2019/05/15	0	0.00	5	12.40	12.40	-5	12,304	-0.04%
2019/05/14	11	12.40	5	12.35	12.35	6	12,283	0.05%
2019/05/13	5	12.55	0	0.00	12.60	5	12,168	0.04%
2019/05/10	34	12.48	0	0.00	12.50	34	12,205	0.28%
2019/05/09	15	12.63	15	12.68	12.60	0	12,018	0.00%
2019/05/08	2	12.90	16	12.85	12.95	-14	11,830	-0.12%
2019/05/07	17	13.07	15	13.15	13.00	2	11,647	0.02%
2019/05/06	28.5	13.01	12	13.16	13.05	16.5	11,436	0.14%
2019/05/03	10	13.60	3	13.60	13.70	7	10,955	0.06%
2019/05/02	1	13.75	8	13.68	13.75	-7	10,789	-0.06%
2019/04/30	24	13.46	25.4	13.53	13.55	-1.4	10,535	-0.01%
2019/04/29	24	13.36	25	13.40	13.40	-1	10,393	-0.01%
2019/04/26	35	13.17	16.5	13.22	13.30	18.5	10,284	0.18%
2019/04/25	3	13.40	5	13.38	13.40	-2	10,233	-0.02%
2019/04/24	6	13.28	17	13.44	13.20	-11	10,129	-0.11%
2019/04/23	26	13.17	40	13.21	13.45	-14	10,026	-0.14%
2019/04/22	116	13.42	61	13.38	13.30	55	9,816	0.56%	大買/
2019/04/19	23	12.94	52	12.91	12.95	-29	9,401	-0.31%
2019/04/18	13	12.60	11	12.70	12.60	2	8,979	0.02%
2019/04/17	4	12.70	14	12.71	12.70	-10	8,847	-0.11%
2019/04/16	34	12.75	47	12.64	12.65	-13	8,641	-0.15%
2019/04/15	0	0.00	28	12.51	12.60	-28	8,450	-0.33%
2019/04/12	1	12.15	4	12.20	12.20	-3	8,059	-0.04%
2019/04/11	31	12.14	6	12.18	12.20	25	8,020	0.31%
2019/04/10	10	12.00	10	12.05	12.05	0	7,931	0.00%
2019/04/08	0.4	12.00	0	0.00	12.05	0.4	8,021	0.00%
2019/04/03	4	11.95	0	0.00	12.00	4	7,930	0.05%
2019/04/01	12	11.81	35	11.95	11.85	-23	7,937	-0.29%
2019/03/29	0	0.00	7	11.88	11.95	-7	7,863	-0.09%
2019/03/28	45	11.61	0	0.00	11.70	45	8,008	0.56%
2019/03/27	10	11.74	35	11.70	11.70	-25	8,052	-0.31%
2019/03/26	68	11.83	2	11.80	11.85	66	8,036	0.82%
2019/03/25	45	11.96	4	12.05	11.90	41	7,976	0.51%
2019/03/22	0	0.00	214	12.20	12.25	-214	8,072	-2.65%	大賣/鉅額交易
2019/03/20	116	12.15	0	0.00	12.15	116	8,494	1.37%	大買/鉅額交易
2019/03/19	100	12.15	0	0.00	12.15	100	8,523	1.17%
2019/03/18	4	12.13	6	12.15	12.15	-2	8,704	-0.02%
2019/03/15	0	0.00	1	12.20	12.20	-1	8,818	-0.01%
2019/03/14	50	12.15	2	12.20	12.05	48	8,766	0.55%
2019/03/12	0	0.00	4	12.30	12.30	-4	9,116	-0.04%
2019/03/11	2	12.25	0	0.00	12.20	2	9,543	0.02%
2019/03/05	0	0.00	2	12.20	12.20	-2	11,745	-0.02%
2019/02/27	10	12.60	4	12.45	12.45	6	11,874	0.05%
2019/02/26	6	12.52	2	12.45	12.50	4	11,688	0.03%
2019/02/25	0	0.00	5	12.35	12.25	-5	11,552	-0.04%
2019/02/21	6	12.23	11	12.15	12.25	-5	11,478	-0.04%
2019/02/14	1	11.90	0	0.00	11.90	1	11,375	0.01%
2019/02/13	14	11.80	0	0.00	11.85	14	11,295	0.12%
2019/02/12	5	11.86	1	11.95	11.90	4	11,316	0.04%
2019/02/11	0	0.00	4	12.00	11.95	-4	11,325	-0.04%
2019/01/28	1	12.05	0	0.00	12.05	1	11,411	0.01%
2019/01/25	0	0.00	14	12.06	12.05	-14	11,464	-0.12%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/22	1	12.10	0	0.00	12.10	1	11,772	0.01%
2019/01/21	2	12.05	0	0.00	12.05	2	11,868	0.02%
2019/01/18	1	12.05	0	0.00	12.05	1	11,933	0.01%
2019/01/15	0	0.00	44	12.03	12.10	-44	12,229	-0.36%
2019/01/14	35	11.81	0	0.00	11.75	35	12,224	0.29%
2019/01/11	2	11.95	30	12.05	11.95	-28	12,302	-0.23%
2019/01/10	3	11.90	0	0.00	12.00	3	12,443	0.02%
2019/01/09	10	12.05	13	12.10	12.05	-3	12,471	-0.02%
2019/01/08	5	11.90	0	0.00	11.85	5	12,407	0.04%
2019/01/07	3	11.75	4	11.95	11.95	-1	12,443	-0.01%
2019/01/04	48	11.59	15	11.73	11.60	33	12,540	0.26%
2019/01/03	5	11.85	1	11.90	11.85	4	12,761	0.03%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/28	11.2	11.90	0	0.00	11.90	11.2	12,788	0.09%
2018/12/27	3	12.00	11.2	12.02	12.00	-8.2	12,791	-0.06%
2018/12/26	0	0.00	9	11.97	11.80	-9	12,780	-0.07%
2018/12/25	35	11.86	12	11.88	11.85	23	12,773	0.18%
2018/12/24	13	12.10	0	0.00	12.15	13	12,676	0.10%
2018/12/22	12	11.97	1	12.00	12.05	11	12,700	0.09%
2018/12/21	12.9	12.00	2	12.10	12.05	10.9	12,750	0.09%
2018/12/20	10	12.37	0	0.00	12.30	10	12,629	0.08%
2018/12/19	7	12.56	0	0.00	12.55	7	12,524	0.06%
2018/12/18	49	12.57	8	12.61	12.50	41	12,435	0.33%
2018/12/17	2	12.80	63	12.75	12.85	-61	12,300	-0.50%
2018/12/14	7.4	12.30	7	12.49	12.50	0.4	12,009	0.00%
2018/12/13	0	0.00	32.1	12.31	12.50	-32.1	12,011	-0.27%
2018/12/11	3	12.00	2	12.10	12.05	1	11,561	0.01%
2018/12/06	27	11.96	17	11.88	11.90	10	11,273	0.09%
2018/12/05	10	12.15	5	12.20	12.20	5	11,076	0.05%
2018/12/04	1	12.20	15	12.22	12.25	-14	10,963	-0.13%
2018/12/03	0	0.00	45	12.00	11.95	-45	10,609	-0.42%
2018/11/30	27	11.70	15.2	11.75	11.65	11.8	10,062	0.12%
2018/11/29	17	12.18	9	12.11	12.00	8	9,059	0.09%
2018/11/28	11.1	12.04	51	12.05	12.15	-39.9	8,833	-0.45%
2018/11/27	11	11.52	0	0.00	11.75	11	8,377	0.13%
2018/11/26	32	11.67	2	11.70	11.65	30	8,199	0.37%
2018/11/23	11.6	11.50	0	0.00	11.45	11.6	8,107	0.14%
2018/11/22	12	11.61	3	11.70	11.60	9	8,228	0.11%
2018/11/21	0	0.00	15	11.65	11.70	-15	8,322	-0.18%
2018/11/20	5	11.65	3	11.65	11.65	2	8,193	0.02%
2018/11/19	5.2	11.65	1	11.70	11.70	4.2	8,201	0.05%
2018/11/16	6	11.58	6	11.60	11.70	0	8,206	0.00%
2018/11/15	6.5	11.66	15	11.72	11.70	-8.5	8,162	-0.10%
2018/11/14	14	11.44	5	11.45	11.70	9	8,118	0.11%
2018/11/13	2	11.40	2	11.30	11.40	0	8,000	0.00%
2018/11/09	4	11.26	3	11.32	11.25	1	8,074	0.01%
2018/11/08	4	11.35	0	0.00	11.40	4	8,073	0.05%
2018/11/07	2	11.33	0	0.00	11.30	2	8,044	0.02%
2018/11/06	2	11.38	0	0.00	11.30	2	8,073	0.02%
2018/10/31	56	11.36	35	11.47	11.40	21	8,066	0.26%
2018/10/30	10	11.25	0	0.00	11.35	10	8,099	0.12%
2018/10/29	31	11.20	0	0.00	11.15	31	8,089	0.38%
2018/10/26	0.5	11.40	0	0.00	11.30	0.5	8,110	0.01%
2018/10/25	30	11.55	0	0.00	11.40	30	8,166	0.37%
2018/10/24	0	0.00	4	11.80	11.85	-4	8,005	-0.05%
2018/10/23	0.5	11.95	0	0.00	11.85	0.5	8,012	0.01%
2018/10/22	0	12.25	0	0.00	12.20	0	8,002	0.00%
2018/10/19	0	0.00	1	12.35	12.35	-1	7,969	-0.01%
2018/10/18	0	0.00	33	12.00	12.15	-33	7,878	-0.42%
2018/10/17	0	0.00	3	11.87	11.70	-3	7,784	-0.04%
2018/10/16	11	11.76	33	11.81	11.75	-22	7,790	-0.28%
2018/10/15	18	11.75	0	0.00	11.75	18	7,789	0.23%
2018/10/12	0	11.90	0	0.00	11.70	0	7,777	0.00%
2018/10/11	48	11.76	0	0.00	11.55	48	7,688	0.62%
2018/10/09	0	12.60	0	0.00	12.55	0	7,394	0.00%
2018/10/08	1	12.60	0	0.00	12.45	1	7,373	0.01%
2018/10/05	0	12.55	0	0.00	12.45	0	7,348	0.00%
2018/10/03	0	12.90	0	0.00	12.85	0	7,422	0.00%
2018/10/02	0	12.95	0	0.00	12.95	0	7,452	0.00%
2018/10/01	0	0.00	6	12.98	13.05	-6	7,518	-0.08%
2018/09/28	0.5	12.90	0	0.00	12.80	0.5	7,596	0.01%
2018/09/26	0	0.00	20	12.90	12.90	-20	7,462	-0.27%
2018/09/21	0	0.00	20	12.70	12.75	-20	7,746	-0.26%
2018/09/20	0	12.60	0	0.00	12.60	0	7,933	0.00%
2018/09/19	0	0.00	208	12.36	12.70	-208	8,140	-2.56%	大賣/鉅額交易
2018/09/18	3	12.25	0	0.00	12.25	3	8,238	0.04%
2018/09/17	0	12.25	0	0.00	12.25	0	8,529	0.00%
2018/09/14	202	12.30	0	0.00	12.40	202	8,688	2.33%	大買/鉅額交易
2018/09/13	0	12.40	2	12.40	12.35	-2	8,809	-0.02%
2018/09/12	20	12.25	0	0.00	12.20	20	8,844	0.23%
2018/09/11	4	12.20	0	0.00	12.30	4	8,988	0.04%
2018/09/10	2	12.15	0	0.00	12.10	2	9,068	0.02%
2018/09/07	0	0.00	60	12.53	12.35	-60	8,996	-0.67%
2018/09/06	8	12.60	0	0.00	12.60	8	8,936	0.09%
2018/09/05	13	12.77	0	0.00	12.70	13	8,928	0.15%
2018/09/04	6	12.85	0	0.00	12.90	6	8,931	0.07%
2018/09/03	0	0.00	40	12.93	12.90	-40	9,028	-0.44%
2018/08/31	5	12.90	1	12.95	13.05	4	9,105	0.04%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	155	13.05	168	13.00	13.00	-13	9,103	-0.14%	大買/大賣/
2018/08/28	14	13.44	2	13.55	13.55	12	8,936	0.13%
2018/08/27	6	13.38	0	0.00	13.40	6	8,847	0.07%
2018/08/22	0	0.00	3	13.65	13.65	-3	9,155	-0.03%
2018/08/20	2	13.20	0	0.00	13.10	2	9,333	0.02%
2018/08/17	5	13.25	0	0.00	13.00	5	9,325	0.05%
2018/08/16	23	13.11	4	13.10	13.30	19	9,419	0.20%
2018/08/15	14	13.34	20	13.40	13.30	-6	9,503	-0.06%
2018/08/14	20	13.50	0	0.00	13.50	20	10,051	0.20%
2018/08/13	17	13.56	0	0.00	13.45	17	10,142	0.17%
2018/08/10	31	13.92	0	0.00	13.90	31	10,133	0.31%
2018/08/09	0.9	14.15	0	0.00	14.20	0.9	10,151	0.01%
2018/08/08	15	14.10	0	0.00	14.15	15	10,192	0.15%
2018/08/07	13	14.35	0	0.00	14.35	13	10,188	0.13%
2018/08/06	25	14.14	8	14.40	14.40	17	10,217	0.17%
2018/08/03	0	0.00	5	13.95	14.00	-5	10,098	-0.05%
2018/08/02	31	13.93	0	0.00	13.85	31	10,189	0.30%
2018/08/01	5	14.00	23	14.12	14.15	-18	10,196	-0.18%
2018/07/31	6	13.70	28	13.80	13.85	-22	10,106	-0.22%
2018/07/30	29	13.84	6	13.92	13.75	23	10,216	0.23%
2018/07/27	0	0.00	20	13.75	13.80	-20	10,222	-0.20%
2018/07/25	9	13.51	10	13.55	13.45	-1	10,353	-0.01%
2018/07/19	5	13.35	9	13.35	13.45	-4	11,111	-0.04%
2018/07/18	1	13.35	16	13.33	13.40	-15	11,359	-0.13%
2018/07/17	10	13.13	0	0.00	13.20	10	11,352	0.09%
2018/07/16	22	13.10	0	0.00	13.00	22	11,369	0.19%
2018/07/13	20	13.01	0	0.00	13.10	20	11,522	0.17%
2018/07/12	1	12.90	0	0.00	12.90	1	11,588	0.01%
2018/07/10	1	12.90	0	0.00	13.00	1	11,645	0.01%
2018/07/09	15	12.85	0	0.00	12.85	15	11,692	0.13%
2018/07/06	0	0.00	4	12.90	12.85	-4	11,718	-0.03%
2018/07/02	2	13.25	185	13.40	13.35	-183	11,812	-1.55%	大賣/鉅額交易
2018/06/29	63	12.97	0	0.00	13.00	63	11,668	0.54%
2018/06/28	3.5	12.95	0	0.00	12.95	3.5	11,482	0.03%
2018/06/26	184.5	13.28	0	0.00	13.30	184.5	11,309	1.63%	大買/鉅額交易
2018/06/25	1	13.85	5	14.05	13.80	-4	11,240	-0.04%
2018/06/22	3	14.15	0	0.00	14.10	3	11,204	0.03%
2018/06/21	5	14.30	0	0.00	14.25	5	11,323	0.04%
2018/06/14	2	14.75	0	0.00	14.75	2	12,018	0.02%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/12	11	14.66	0	0.00	14.75	11	12,633	0.09%
2018/06/11	2	14.65	0	0.00	14.65	2	12,648	0.02%
2018/06/08	2	14.78	0	0.00	14.80	2	12,606	0.02%
2018/06/07	2	14.90	5	14.90	14.95	-3	12,679	-0.02%
2018/06/04	0	0.00	5	15.00	14.95	-5	13,119	-0.04%
2018/05/31	0.5	14.85	0	0.00	14.85	0.5	13,396	0.00%
2018/05/30	1	14.75	0	14.80	14.75	1	13,509	0.01%
2018/05/29	11	15.09	80	15.05	15.05	-69	13,537	-0.51%
2018/05/28	0	0.00	10	15.25	15.35	-10	13,735	-0.07%
2018/05/25	0	0.00	20	15.25	15.10	-20	13,828	-0.14%
2018/05/24	0	0.00	60	15.35	15.25	-60	13,928	-0.43%
2018/05/23	0	0.00	170	15.39	15.25	-170	13,882	-1.22%	大賣/鉅額交易
2018/05/22	40	15.60	135	15.52	15.40	-95	13,950	-0.68%	大賣/
2018/05/21	0	0.00	300	15.04	15.10	-300	13,550	-2.21%	大賣/鉅額交易
2018/05/17	1	14.80	50	14.80	14.70	-49	13,812	-0.35%
2018/05/16	0	0.00	90	14.75	14.80	-90	14,026	-0.64%
2018/05/15	0	0.00	25	14.77	14.80	-25	14,406	-0.17%
2018/05/14	15.5	14.64	126	14.63	14.65	-110.5	15,200	-0.73%	大賣/鉅額交易
2018/05/11	200	15.00	0	0.00	14.95	200	15,437	1.30%	大買/鉅額交易
2018/05/10	3	14.95	0	0.00	14.95	3	15,718	0.02%
2018/05/07	9	14.97	154	14.97	14.95	-145	15,977	-0.91%	大賣/鉅額交易
2018/05/04	4	14.95	50	15.05	15.00	-46	15,983	-0.29%
2018/05/03	0	0.00	5	15.10	15.00	-5	15,982	-0.03%
2018/05/02	13	15.05	10	15.08	15.05	3	16,161	0.02%
2018/04/27	9	14.23	103	14.15	14.30	-94	16,687	-0.56%	大賣/
2018/04/26	0	0.00	15	14.30	14.20	-15	17,170	-0.09%
2018/04/25	4	14.35	0	0.00	14.30	4	17,237	0.02%
2018/04/24	11	14.66	0	0.00	14.55	11	17,631	0.06%
2018/04/23	1	14.95	0	0.00	14.90	1	17,802	0.01%
2018/04/20	3	14.95	0	0.00	14.95	3	18,094	0.02%
2018/04/18	4	14.78	28	14.86	14.75	-24	18,481	-0.13%
2018/04/17	6.5	14.70	0	0.00	14.70	6.5	18,938	0.03%
2018/04/13	1	15.05	0	0.00	15.05	1	19,558	0.01%
2018/04/12	8	15.01	2	15.00	15.00	6	20,260	0.03%
2018/04/11	6	15.10	0	0.00	15.05	6	22,728	0.03%
2018/04/03	0	0.00	200	15.05	15.15	-200	28,495	-0.70%	大賣/鉅額交易
2018/04/02	0	0.00	100	15.20	15.20	-100	28,675	-0.35%
2018/03/31	20	15.14	175	15.15	15.15	-155	28,786	-0.54%	大賣/鉅額交易
2018/03/30	180	15.05	315	15.14	15.10	-135	29,003	-0.47%	大買/大賣/鉅額交易
2018/03/29	180	15.05	51	15.10	15.05	129	29,102	0.44%	大買/鉅額交易
2018/03/28	5	15.14	0	0.00	15.10	5	29,124	0.02%
2018/03/27	10	15.35	0	0.00	15.30	10	29,139	0.03%
2018/03/26	5	15.20	0	0.00	15.20	5	29,356	0.02%
2018/03/23	5	15.35	11	15.30	15.40	-6	29,609	-0.02%
2018/03/22	0	0.00	3	15.93	15.75	-3	29,682	-0.01%
2018/03/21	10	15.85	3	15.85	15.90	7	29,610	0.02%
2018/03/20	15	16.08	5	16.10	16.15	10	29,294	0.03%
2018/03/19	0	0.00	83	15.75	16.20	-83	29,292	-0.28%
2018/03/16	60	15.50	0	0.00	15.60	60	29,043	0.21%
2018/03/13	8	15.68	162	15.75	15.70	-154	29,749	-0.52%	大賣/鉅額交易
2018/03/12	7	15.75	40	15.93	15.85	-33	31,022	-0.11%
2018/03/09	20	15.20	9	15.55	15.45	11	31,322	0.04%
2018/03/07	2	15.15	0	0.00	15.05	2	32,137	0.01%
2018/03/06	1	15.05	3	15.18	15.05	-2	32,372	-0.01%
2018/03/05	1	15.20	0	0.00	15.20	1	32,372	0.00%
2018/03/02	1	15.60	3	15.63	15.55	-2	32,368	-0.01%
2018/03/01	16	15.53	15	15.85	15.90	1	32,670	0.00%
2018/02/27	1	15.55	2	15.58	15.45	-1	32,580	0.00%
2018/02/26	172.5	15.55	0	0.00	15.45	172.5	32,608	0.53%	大買/鉅額交易
2018/02/23	10	15.58	1	15.70	15.50	9	32,621	0.03%
2018/02/21	33	15.37	0	0.00	15.50	33	32,819	0.10%
2018/02/12	4	15.13	0	0.00	15.10	4	32,807	0.01%
2018/02/09	3	14.63	1	14.75	15.10	2	32,797	0.01%
2018/02/08	5	15.31	6	15.58	15.25	-1	32,727	0.00%
2018/02/07	22	15.64	14	15.54	15.50	8	32,820	0.02%
2018/02/06	27	15.44	25	15.50	15.30	2	33,097	0.01%
2018/02/05	34	16.37	17	16.43	16.45	17	32,631	0.05%
2018/02/02	78	16.93	21	16.91	16.80	57	32,616	0.17%
2018/02/01	78	17.14	2	17.15	17.15	76	32,782	0.23%
2018/01/31	0	0.00	15	17.07	17.25	-15	32,975	-0.05%
2018/01/30	59	17.21	1	17.20	17.20	58	33,901	0.17%
2018/01/29	39	17.30	32	17.35	17.50	7	33,872	0.02%
2018/01/26	30	17.27	0	0.00	17.25	30	33,972	0.09%
2018/01/24	9	17.47	53	17.60	17.60	-44	34,671	-0.13%
2018/01/23	51	17.10	2	17.45	17.15	49	34,505	0.14%
2018/01/22	90	17.57	0	0.00	17.50	90	34,772	0.26%
2018/01/19	0	0.00	1	18.05	18.05	-1	34,455	0.00%
2018/01/18	1	17.90	1	18.10	18.10	0	34,640	0.00%
2018/01/17	22	17.68	11	17.75	18.05	11	34,805	0.03%
2018/01/16	41	17.83	83	17.85	17.80	-42	35,518	-0.12%
2018/01/15	3	18.20	0	0.00	18.05	3	35,990	0.01%
2018/01/12	40	17.83	1	18.00	18.00	39	36,139	0.11%
2018/01/11	81	17.88	50	18.35	17.85	31	35,930	0.09%
2018/01/10	77	17.85	18	18.00	17.75	59	35,893	0.16%
2018/01/09	71	18.29	8	18.27	18.20	63	35,609	0.18%
2018/01/08	289	18.43	39	18.45	18.40	250	35,487	0.70%	大買/鉅額交易
2018/01/05	452	18.58	76.4	18.52	18.70	375.6	35,212	1.07%	大買/鉅額交易
2018/01/04	118	17.82	91	18.11	18.15	27	32,858	0.08%	大買/
2018/01/03	1,021	18.15	540	18.08	17.70	481	31,810	1.51%	大買/大賣/鉅額交易
2018/01/02	564	17.57	641	17.65	17.95	-77	29,691	-0.26%	大買/大賣/