長榮 (2603)-元大-南崁券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6.3	208.49	9.4	208.60	209.00	-3.1	49,158	-0.01%
2024/05/21	14.2	209.53	12.3	209.24	208.00	1.9	49,412	0.00%
2024/05/20	26.3	215.50	28.6	215.49	212.50	-2.3	49,147	0.00%
2024/05/17	46.3	215.29	41.3	213.35	210.50	5	48,508	0.01%
2024/05/16	21.3	209.53	40.9	211.47	217.00	-19.6	47,681	-0.04%
2024/05/15	59	205.21	31.9	205.82	203.50	27.2	46,711	0.06%
2024/05/14	40.3	213.87	55.4	214.07	215.00	-15.1	45,871	-0.03%
2024/05/13	59.7	206.35	44	206.19	205.50	15.8	43,337	0.04%
2024/05/10	49.3	191.12	110.5	189.22	193.50	-61.3	41,355	-0.15%	大賣/
2024/05/09	23.3	177.83	6.1	178.49	177.50	17.2	39,949	0.04%
2024/05/08	28.3	176.05	37.1	173.85	172.50	-8.8	39,204	-0.02%
2024/05/07	28.1	179.14	1.1	180.59	178.00	27	38,428	0.07%
2024/05/06	3	182.16	0.1	180.50	180.50	3	38,171	0.01%
2024/05/03	12.1	180.34	20.1	180.51	180.00	-8	38,082	-0.02%
2024/05/02	27.1	183.32	3.6	184.15	181.50	23.5	37,955	0.06%
2024/04/30	17	186.85	8.2	188.43	189.50	8.9	37,605	0.02%
2024/04/29	16	190.94	24.2	192.30	191.50	-8.2	37,284	-0.02%
2024/04/26	13	187.38	34.9	186.02	187.00	-21.9	36,888	-0.06%
2024/04/25	5	180.20	16.2	180.43	181.00	-11.2	36,262	-0.03%
2024/04/24	10	177.77	20	178.43	180.00	-10.1	36,522	-0.03%
2024/04/23	14	175.21	2	173.25	173.50	12	36,537	0.03%
2024/04/22	21	177.67	24.2	180.47	174.00	-3.2	36,681	-0.01%
2024/04/19	21.2	175.92	38.3	175.02	172.50	-17.2	36,159	-0.05%
2024/04/18	1.2	169.09	3	169.50	168.00	-1.8	36,032	-0.01%
2024/04/17	5.1	170.90	2	171.00	170.50	3.1	36,093	0.01%
2024/04/16	3.2	171.62	6.5	172.61	170.50	-3.3	36,505	-0.01%
2024/04/15	4	177.13	12.2	177.91	178.00	-8.2	37,006	-0.02%
2024/04/12	0	176.50	1.1	176.36	176.50	-1.1	37,086	0.00%
2024/04/11	6	173.50	17.1	173.98	175.00	-11.1	37,542	-0.03%
2024/04/10	4	172.24	8.5	170.33	169.00	-4.4	38,445	-0.01%
2024/04/09	1	172.00	9.5	171.43	171.00	-8.5	39,073	-0.02%
2024/04/08	0.8	166.70	1	166.50	168.00	-0.3	39,673	0.00%
2024/04/03	6	166.08	3.2	165.55	165.00	2.9	39,600	0.01%
2024/04/02	15.9	165.38	10.1	164.85	165.50	5.8	39,719	0.01%
2024/04/01	23.6	168.49	3	169.00	167.50	20.6	39,542	0.05%
2024/03/29	8.2	175.29	16	175.75	172.00	-7.8	39,509	-0.02%
2024/03/28	11.4	175.11	24.1	176.72	176.00	-12.7	39,026	-0.03%
2024/03/27	8.2	174.16	27.4	174.94	175.50	-19.2	38,886	-0.05%
2024/03/26	9.8	172.07	9.2	169.73	171.50	0.6	39,666	0.00%
2024/03/25	30.6	173.87	12	173.50	173.50	18.5	40,019	0.05%
2024/03/22	28	171.50	18.2	171.03	170.00	9.8	40,849	0.02%
2024/03/21	28.4	178.40	17.1	175.97	175.00	11.3	41,611	0.03%
2024/03/20	62.5	180.94	70.4	178.32	176.00	-7.9	41,532	-0.02%
2024/03/19	23.7	170.50	41.9	172.86	177.00	-18.2	40,415	-0.05%
2024/03/18	38.7	164.38	59.6	164.04	164.50	-20.9	39,780	-0.05%
2024/03/15	92.7	168.76	21	166.12	166.50	71.7	40,039	0.18%
2024/03/14	42.2	184.52	22	184.25	183.50	20.2	38,795	0.05%
2024/03/13	46.2	192.00	23.2	192.47	191.00	23	38,018	0.06%
2024/03/12	12.5	186.34	10.1	185.00	187.50	2.4	37,317	0.01%
2024/03/11	5.1	182.91	1.2	180.37	180.00	3.9	36,896	0.01%
2024/03/08	33.5	180.72	26.4	181.66	179.50	7.1	36,775	0.02%
2024/03/07	11.1	176.77	15.6	176.94	177.50	-4.5	36,257	-0.01%
2024/03/06	1.2	174.11	5	171.90	171.50	-3.8	35,864	-0.01%
2024/03/05	9.9	174.53	7.8	174.30	173.50	2.1	35,697	0.01%
2024/03/04	11.1	167.50	16.4	169.56	172.00	-5.3	35,258	-0.02%
2024/03/01	8	165.06	36.8	166.04	165.00	-28.8	34,722	-0.08%
2024/02/29	11	165.41	21.6	164.78	165.50	-10.6	34,435	-0.03%
2024/02/27	1.1	161.41	3	161.67	159.50	-1.9	33,938	-0.01%
2024/02/26	1.2	158.58	1	159.50	160.00	0.2	33,830	0.00%
2024/02/23	14.5	161.78	35	159.90	159.50	-20.5	33,829	-0.06%
2024/02/22	6.1	160.52	76	158.74	162.50	-69.9	33,543	-0.21%
2024/02/21	6.1	156.40	22.1	157.00	155.00	-16	32,882	-0.05%
2024/02/20	53	153.75	9.1	152.93	153.50	43.9	32,583	0.13%
2024/02/19	5.2	147.71	1	148.50	149.00	4.2	32,553	0.01%
2024/02/16	8	149.37	0	0.00	148.00	8	32,785	0.02%
2024/02/15	15.2	147.15	4	148.00	149.00	11.2	33,361	0.03%
2024/02/05	1.1	151.08	4	152.00	152.00	-2.9	33,037	-0.01%
2024/02/02	12.9	151.09	1	151.00	150.00	11.9	32,998	0.04%
2024/02/01	13.5	155.59	11.6	156.13	157.00	1.9	32,542	0.01%
2024/01/31	7.1	151.49	4	150.50	150.50	3.1	32,117	0.01%
2024/01/30	4	151.38	0	0.00	151.50	4	32,035	0.01%
2024/01/29	2.1	150.28	1	150.50	151.50	1.1	32,167	0.00%
2024/01/26	2.1	151.93	0	0.00	151.00	2.1	32,157	0.01%
2024/01/25	1.3	152.00	1.3	151.60	151.50	0	32,011	0.00%
2024/01/24	2	155.00	3	155.67	153.50	-1	31,874	0.00%
2024/01/23	19	153.16	16	152.50	152.50	3	31,848	0.01%
2024/01/22	22	150.11	7	151.00	152.50	15	31,840	0.05%
2024/01/19	8	155.19	2	155.25	155.00	6	31,526	0.02%
2024/01/18	3	153.67	11	156.68	158.00	-8	31,319	-0.03%
2024/01/17	3	152.17	1	152.50	152.50	2	30,863	0.01%
2024/01/16	9.2	156.29	7	156.29	153.50	2.2	30,351	0.01%
2024/01/15	12	157.83	11.2	159.22	158.50	0.8	29,887	0.00%
2024/01/12	5	154.70	26.2	154.45	156.50	-21.2	29,552	-0.07%
2024/01/11	15.2	149.30	4	148.50	149.00	11.2	28,933	0.04%
2024/01/10	20.1	148.28	9.1	147.89	148.00	11	28,833	0.04%
2024/01/09	15.1	150.77	8.5	150.98	151.50	6.6	28,159	0.02%
2024/01/08	7.2	161.81	12.2	160.61	160.50	-5	27,201	-0.02%
2024/01/05	21.3	162.06	45.9	162.34	162.50	-24.6	26,660	-0.09%
2024/01/04	26.4	161.17	35.1	161.10	161.00	-8.7	26,027	-0.03%
2024/01/03	7	154.21	13.4	154.29	155.00	-6.4	25,080	-0.03%
2024/01/02	37.4	150.17	10.1	151.42	151.00	27.3	24,376	0.11%
2023/12/29	4	143.13	3	143.17	143.50	1	23,571	0.00%
2023/12/28	18.4	144.98	55	143.32	143.00	-36.6	23,503	-0.16%
2023/12/27	25.1	150.07	36	148.28	147.00	-10.9	23,295	-0.05%
2023/12/26	53.8	144.83	30.6	145.73	146.50	23.2	23,118	0.10%
2023/12/25	40.5	144.05	67.7	142.54	142.00	-27.2	22,603	-0.12%
2023/12/22	20.3	150.56	22.5	151.84	153.00	-2.1	21,338	-0.01%
2023/12/21	43	151.03	44.6	151.00	152.00	-1.5	20,511	-0.01%
2023/12/20	24.2	146.80	25.2	147.01	148.00	-1	19,284	-0.01%
2023/12/19	18.4	144.68	25.7	145.82	147.00	-7.2	18,551	-0.04%
2023/12/18	30.2	140.61	87.8	140.00	141.50	-57.6	17,480	-0.33%
2023/12/15	6.3	132.86	8.4	133.05	134.00	-2.1	16,324	-0.01%
2023/12/14	20.7	128.63	13.5	128.56	129.00	7.2	15,980	0.04%
2023/12/13	19.6	127.50	13.5	128.50	129.50	6.1	16,287	0.04%
2023/12/12	6.2	127.37	31.9	127.20	129.00	-25.6	17,166	-0.15%
2023/12/11	7.2	120.99	11.8	120.72	122.00	-4.6	16,528	-0.03%
2023/12/08	0.2	117.00	11.3	116.98	118.50	-11.1	16,123	-0.07%
2023/12/07	4	116.00	0	0.00	115.50	4	16,004	0.02%
2023/12/06	4.1	117.14	0	0.00	117.00	4.1	16,028	0.03%
2023/12/05	25.3	117.54	28	117.13	117.50	-2.8	15,952	-0.02%
2023/12/04	13.4	115.72	17.2	117.89	118.50	-3.8	15,627	-0.02%
2023/12/01	1	114.00	3	113.67	114.50	-2	15,074	-0.01%
2023/11/30	4	111.88	2	111.75	112.00	2	15,019	0.01%
2023/11/29	13	112.00	0	0.00	112.00	13	15,059	0.09%
2023/11/28	4	113.88	1.6	114.03	114.00	2.4	14,999	0.02%
2023/11/27	0	0.00	1.8	113.28	113.50	-1.8	14,933	-0.01%
2023/11/24	1.1	112.50	0	0.00	113.00	1.1	14,895	0.01%
2023/11/22	1	113.00	0.5	111.50	112.00	0.5	14,926	0.00%
2023/11/17	0.1	115.50	4	115.50	115.00	-3.9	14,806	-0.03%
2023/11/16	2	117.00	9.2	116.59	117.00	-7.2	14,770	-0.05%
2023/11/15	1.2	113.92	4.4	114.77	115.50	-3.2	14,653	-0.02%
2023/11/14	4	115.00	5.1	115.28	114.00	-1.1	15,129	-0.01%
2023/11/10	0	0.00	0	108.00	109.00	0	14,845	0.00%
2023/11/09	1	109.50	14.2	109.99	109.00	-13.2	14,856	-0.09%
2023/11/08	3.1	108.15	2	107.75	107.50	1.1	15,081	0.01%
2023/11/07	0	108.50	5	109.00	108.50	-5	15,173	-0.03%
2023/11/06	3	109.43	2	109.00	109.00	1	15,305	0.01%
2023/11/03	1.4	112.64	1.4	112.14	113.00	0	15,267	0.00%
2023/11/02	0	0.00	1	109.99	110.50	-1	15,404	-0.01%
2023/11/01	1	109.50	0.2	108.75	109.00	0.8	15,818	0.01%
2023/10/31	0	0.00	1	107.50	107.50	-1	16,245	-0.01%
2023/10/30	0	0.00	4	109.00	110.00	-4	16,294	-0.02%
2023/10/27	0	0.00	5	107.20	108.00	-5	16,352	-0.03%
2023/10/25	0	0.00	3	105.67	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	3	105.00	105.00	-3	17,749	-0.02%
2023/10/23	0.1	103.00	2	103.25	103.50	-1.9	18,210	-0.01%
2023/10/20	0.1	103.00	0	0.00	103.50	0.1	18,343	0.00%
2023/10/19	0.3	104.00	0	0.00	103.50	0.3	18,547	0.00%
2023/10/18	2.7	103.72	2	103.50	102.50	0.7	18,937	0.00%
2023/10/17	2.2	103.57	0	0.00	103.00	2.2	19,151	0.01%
2023/10/16	2.1	103.26	0	0.00	104.00	2.1	19,727	0.01%
2023/10/13	4	104.50	0	0.00	105.00	4	20,186	0.02%
2023/10/12	0	0.00	2.5	104.60	106.00	-2.5	20,497	-0.01%
2023/10/11	16.8	104.65	12.1	105.04	103.50	4.7	20,907	0.02%
2023/10/06	1.1	110.55	0.2	112.00	111.00	0.9	21,333	0.00%
2023/10/05	1	112.00	0.1	112.01	112.00	0.9	21,800	0.00%
2023/10/04	0	109.50	0	0.00	110.00	0	22,082	0.00%
2023/10/03	1.2	110.83	6	110.50	110.50	-4.8	22,392	-0.02%
2023/10/02	2	114.75	7.6	113.00	113.50	-5.6	22,820	-0.02%
2023/09/28	0	0.00	0.1	116.00	116.00	-0.1	23,131	0.00%
2023/09/26	2	116.00	3	115.67	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	4	115.75	116.00	-4	28,400	-0.01%
2023/09/22	0	0.00	1.1	114.09	114.50	-1.1	30,676	0.00%
2023/09/21	2.1	115.26	2	116.00	115.50	0.1	32,343	0.00%
2023/09/20	5	118.10	0.1	117.50	117.50	4.9	32,854	0.01%
2023/09/19	2	116.00	2	115.50	116.00	0	33,020	0.00%
2023/09/18	9.2	117.84	14	119.00	117.00	-4.8	33,391	-0.01%
2023/09/15	4	116.88	15	114.43	118.50	-11	33,494	-0.03%
2023/09/14	1	107.50	25.1	108.12	109.50	-24.1	32,626	-0.07%
2023/09/13	0.1	106.00	0	0.00	106.50	0.1	32,821	0.00%
2023/09/12	0.1	106.00	0	106.00	106.50	0	33,615	0.00%
2023/09/11	3	106.17	1	105.50	106.50	2	33,978	0.01%
2023/09/07	0.1	107.00	0	0.00	107.00	0.1	34,795	0.00%
2023/09/06	2	107.75	0	0.00	107.00	2	35,038	0.01%
2023/09/05	2	107.75	0	0.00	108.50	2	35,164	0.01%
2023/09/04	3	107.17	0.4	106.14	107.50	2.7	35,576	0.01%
2023/08/31	0	0.00	4	105.50	106.50	-4	35,862	-0.01%
2023/08/30	1	106.00	4.1	106.00	105.50	-3.1	36,167	-0.01%
2023/08/29	2	105.50	6.1	105.01	105.50	-4	36,398	-0.01%
2023/08/28	0	0.00	25	104.40	105.00	-25	36,584	-0.07%
2023/08/25	0	106.07	0.1	106.50	105.50	-0.1	36,830	0.00%
2023/08/24	6	106.50	1	106.50	106.00	5	37,012	0.01%
2023/08/23	7	106.50	1.1	106.05	106.50	5.9	37,332	0.02%
2023/08/22	0	106.50	33.2	106.00	106.50	-33.2	37,581	-0.09%
2023/08/21	1.1	105.02	3	105.33	105.00	-1.9	37,731	-0.01%
2023/08/18	73	108.35	29.2	108.82	107.00	43.8	37,575	0.12%
2023/08/17	1	103.01	6	105.75	106.00	-5	36,942	-0.01%
2023/08/16	18	104.83	1	104.00	104.00	17	36,917	0.05%
2023/08/15	1	106.02	0.2	107.00	106.00	0.9	36,768	0.00%
2023/08/14	1	106.49	1	107.00	106.50	0	36,783	0.00%
2023/08/11	1	105.52	3.2	107.43	108.00	-2.1	36,707	-0.01%
2023/08/10	1	106.48	3	106.67	107.00	-2	36,734	-0.01%
2023/08/09	4	107.25	0.1	108.50	106.50	3.9	36,859	0.01%
2023/08/08	4	107.50	0.3	107.41	107.50	3.7	36,719	0.01%
2023/08/07	1.3	104.36	1	106.00	106.50	0.3	36,651	0.00%
2023/08/04	1	106.50	57.1	107.98	109.00	-56.1	36,474	-0.15%
2023/08/02	14.2	104.25	1	105.00	105.00	13.2	36,055	0.04%
2023/08/01	6.3	105.05	3	105.00	105.50	3.3	35,949	0.01%
2023/07/31	14.3	107.55	8	106.88	104.00	6.3	35,838	0.02%
2023/07/28	2.1	107.00	59.1	106.03	107.50	-57	35,459	-0.16%
2023/07/27	21.1	103.50	4	102.63	103.00	17.1	35,471	0.05%
2023/07/26	4.2	101.26	5.1	102.21	102.00	-0.9	35,888	0.00%
2023/07/25	7.2	99.99	2.2	99.95	99.70	5.1	35,577	0.01%
2023/07/24	0.9	99.43	2	99.50	99.30	-1.1	35,591	0.00%
2023/07/21	5.7	100.86	0.8	101.00	101.00	4.9	35,463	0.01%
2023/07/20	6	99.92	15.5	100.26	101.00	-9.5	35,242	-0.03%
2023/07/19	9.5	99.01	1.2	100.58	98.10	8.3	34,939	0.02%
2023/07/18	7.9	98.69	7.5	99.51	98.60	0.4	34,607	0.00%
2023/07/17	8	98.05	12.7	98.54	98.40	-4.7	34,323	-0.01%
2023/07/14	19.3	97.30	18.7	98.08	96.50	0.6	34,205	0.00%
2023/07/13	43.5	97.44	29.9	96.93	95.90	13.6	34,165	0.04%
2023/07/12	6.9	101.26	7.6	101.43	100.50	-0.7	33,790	0.00%
2023/07/11	11.3	103.85	18	103.67	104.00	-6.7	33,810	-0.02%
2023/07/10	34.3	104.92	5.4	105.48	104.50	28.9	33,576	0.09%
2023/07/07	38.2	107.93	6.6	107.98	108.00	31.6	33,543	0.09%
2023/07/06	4.5	106.38	13.7	106.35	106.50	-9.2	33,027	-0.03%
2023/07/05	92.9	105.12	95	104.02	107.00	-2.1	32,746	-0.01%
2023/07/04	94.8	107.87	100	107.25	105.50	-5.2	31,898	-0.02%
2023/07/03	32.2	100.89	18.4	101.05	102.50	13.8	28,846	0.05%
2023/06/30	170.7	92.03	113	92.50	93.50	57.7	27,771	0.21%	大買/大賣/
2023/06/29	61.1	154.34	26.4	155.20	155.00	34.7	25,531	0.14%
2023/06/28	8.4	158.64	11	157.93	157.50	-2.7	23,792	-0.01%
2023/06/27	3.1	161.19	13.5	161.38	161.00	-10.4	23,207	-0.04%
2023/06/26	5.1	159.16	16	159.31	160.00	-10.9	22,956	-0.05%
2023/06/21	11	159.83	8.8	159.49	158.00	2.3	22,405	0.01%
2023/06/20	22	163.05	16.9	163.15	162.50	5.1	22,028	0.02%
2023/06/19	23.5	164.69	55	162.53	162.00	-31.5	21,797	-0.14%
2023/06/16	34.2	164.97	15.1	164.93	166.00	19.2	21,478	0.09%
2023/06/15	18	162.92	12.8	162.20	162.00	5.2	21,093	0.02%
2023/06/14	60.4	161.14	32.5	160.77	161.50	27.9	21,133	0.13%
2023/06/13	16.2	156.84	33.2	155.47	157.00	-17	21,751	-0.08%
2023/06/12	2	153.25	6	155.33	155.50	-4	23,770	-0.02%
2023/06/09	5	154.10	55	154.01	155.00	-50	24,470	-0.20%
2023/06/08	17	153.56	16.4	154.19	154.00	0.7	24,993	0.00%
2023/06/07	2.1	151.29	1.1	151.50	151.00	1	25,857	0.00%
2023/06/06	1.2	151.07	2	151.01	151.50	-0.9	26,019	0.00%
2023/06/05	3.4	150.87	23.5	151.01	151.00	-20.1	26,045	-0.08%
2023/06/02	7.2	153.10	0.7	153.00	152.50	6.5	26,017	0.02%
2023/06/01	12.5	152.98	7	153.36	153.50	5.5	26,177	0.02%
2023/05/31	3.8	155.78	10	155.25	153.00	-6.2	26,502	-0.02%
2023/05/30	2.7	154.98	7.4	155.68	153.50	-4.7	26,649	-0.02%
2023/05/29	2.5	156.03	15	156.60	157.00	-12.5	26,666	-0.05%
2023/05/26	1	150.00	15.3	151.55	152.50	-14.3	26,727	-0.05%
2023/05/25	7.2	150.43	3	150.33	150.00	4.2	26,905	0.02%
2023/05/24	2	151.50	0	0.00	151.50	2	27,177	0.01%
2023/05/23	2	152.75	1.4	152.87	151.50	0.6	27,736	0.00%
2023/05/22	9.9	153.12	1.5	153.67	153.50	8.4	27,619	0.03%
2023/05/19	4.1	150.75	2.5	151.20	150.50	1.6	27,430	0.01%
2023/05/18	0.1	151.75	3	151.67	151.00	-2.9	27,342	-0.01%
2023/05/17	1.2	151.50	2	151.50	151.00	-0.8	27,418	0.00%
2023/05/16	1.1	151.49	1	151.00	151.00	0.1	27,540	0.00%
2023/05/15	1.7	152.64	4.5	150.28	152.50	-2.8	27,598	-0.01%
2023/05/12	1.2	152.50	0.4	152.50	152.50	0.8	27,656	0.00%
2023/05/11	5.4	152.29	1	152.00	151.00	4.4	27,729	0.02%
2023/05/10	3.4	154.50	12.8	154.46	155.00	-9.4	27,613	-0.03%
2023/05/09	5.7	151.09	1	151.00	151.00	4.7	27,411	0.02%
2023/05/08	4.2	150.15	3.5	150.93	151.00	0.7	27,731	0.00%
2023/05/05	2.6	151.30	0.1	152.00	151.50	2.5	28,099	0.01%
2023/05/04	8.5	151.56	7	150.36	150.50	1.5	28,367	0.01%
2023/05/03	19.5	150.93	7	151.61	150.00	12.5	28,270	0.04%
2023/05/02	27	155.69	16.3	155.74	155.50	10.7	27,680	0.04%
2023/04/28	4.1	161.83	3.3	163.01	161.50	0.8	27,264	0.00%
2023/04/27	2.7	160.44	0.4	159.50	159.00	2.3	27,278	0.01%
2023/04/26	10.5	160.01	4	160.13	160.00	6.5	27,299	0.02%
2023/04/25	6.1	163.90	0	0.00	162.00	6.1	27,227	0.02%
2023/04/24	0.1	166.00	0	0.00	165.00	0.1	27,297	0.00%
2023/04/21	9.1	167.00	10.2	166.12	166.00	-1.1	27,427	0.00%
2023/04/20	14	169.61	22.4	170.04	170.50	-8.4	27,297	-0.03%
2023/04/19	6	168.50	0.1	169.00	168.00	5.9	27,522	0.02%
2023/04/18	18.7	172.89	2.1	170.16	170.00	16.6	27,398	0.06%
2023/04/17	7.3	172.26	15.5	173.25	174.50	-8.3	27,159	-0.03%
2023/04/14	16.4	167.83	7	169.14	170.00	9.4	26,921	0.04%
2023/04/13	1.2	166.04	3	167.00	166.50	-1.9	26,615	-0.01%
2023/04/12	7	165.93	16.1	166.38	166.50	-9.1	26,726	-0.03%
2023/04/11	1.5	165.50	1	164.50	164.50	0.5	26,529	0.00%
2023/04/10	3.5	164.92	1	163.50	163.50	2.5	26,684	0.01%
2023/04/07	2.5	162.05	6.8	161.04	163.50	-4.3	26,603	-0.02%
2023/04/06	0	159.63	0	0.00	158.00	0	26,571	0.00%
2023/03/31	2	159.00	6.2	159.50	158.50	-4.2	26,943	-0.02%
2023/03/30	1	158.53	0	0.00	158.00	1	27,792	0.00%
2023/03/29	1.1	158.61	0	0.00	158.50	1.1	28,237	0.00%
2023/03/28	1.1	160.95	0	0.00	160.50	1.1	28,697	0.00%
2023/03/27	1.5	158.63	1	157.50	161.00	0.5	29,204	0.00%
2023/03/24	13.1	160.46	0.1	160.00	160.50	13	30,143	0.04%
2023/03/23	6.1	158.63	5	158.60	159.50	1.1	30,253	0.00%
2023/03/22	11	161.46	10.1	161.90	161.50	0.9	30,188	0.00%
2023/03/21	4.1	161.26	1	161.00	160.50	3.1	30,206	0.01%
2023/03/20	13	162.46	5	164.40	162.00	8	30,099	0.03%
2023/03/17	10.4	161.22	7.1	160.87	162.00	3.3	29,846	0.01%
2023/03/16	27.4	162.91	27	160.50	159.50	0.4	29,571	0.00%
2023/03/15	72.8	174.59	25.7	173.90	167.00	47.2	28,621	0.16%
2023/03/14	15.5	168.17	22.3	168.97	171.00	-6.8	26,668	-0.03%
2023/03/13	14	168.18	19.1	168.66	170.50	-5.1	25,971	-0.02%
2023/03/10	29	167.62	20.5	165.65	165.00	8.5	25,495	0.03%
2023/03/09	1	164.50	1.6	164.31	164.50	-0.6	24,452	0.00%
2023/03/08	3.1	162.04	2	163.00	161.00	1.1	24,366	0.00%
2023/03/07	1	165.48	2	165.72	166.00	-1	24,298	0.00%
2023/03/06	1.2	164.25	5.2	163.50	164.50	-4	24,396	-0.02%
2023/03/03	7	159.93	10.3	160.90	163.00	-3.3	24,567	-0.01%
2023/03/02	9.1	159.01	13.4	160.05	160.50	-4.3	24,620	-0.02%
2023/03/01	2.2	155.73	3.3	155.33	156.00	-1.1	24,421	0.00%
2023/02/24	6	156.17	6.3	157.15	157.00	-0.3	24,337	0.00%
2023/02/23	2	155.49	9.3	156.95	158.00	-7.3	24,160	-0.03%
2023/02/22	14	154.64	11.1	153.73	152.50	3	23,941	0.01%
2023/02/21	10.2	152.27	8.2	151.98	155.00	2	23,692	0.01%
2023/02/20	0	146.09	0	147.50	147.00	0	23,485	0.00%
2023/02/17	0.2	146.09	16.1	146.03	146.00	-15.9	23,860	-0.07%
2023/02/16	4	147.37	0	0.00	148.00	4	24,474	0.02%
2023/02/15	3.5	146.72	2	147.50	146.50	1.5	25,323	0.01%
2023/02/14	1	147.50	1	148.50	149.00	0	25,695	0.00%
2023/02/13	3.7	143.08	5	143.70	143.50	-1.3	25,862	-0.01%
2023/02/10	0.3	147.64	5.2	146.90	147.00	-4.9	26,416	-0.02%
2023/02/09	3.1	150.85	3	151.00	150.00	0.1	26,872	0.00%
2023/02/08	1.1	151.50	2	151.00	151.50	-0.9	27,255	0.00%
2023/02/07	1	151.49	0.6	151.47	151.00	0.4	27,677	0.00%
2023/02/06	2.4	152.63	0	0.00	151.00	2.4	28,290	0.01%
2023/02/03	19.3	159.57	3.4	158.14	157.00	15.9	28,298	0.06%
2023/02/02	1	155.00	1.7	155.32	156.00	-0.7	28,433	0.00%
2023/02/01	0	151.50	5	152.30	152.00	-5	28,501	-0.02%
2023/01/31	0.5	151.83	3	151.67	152.00	-2.5	28,789	-0.01%
2023/01/30	10.6	151.43	8	150.81	150.50	2.6	29,351	0.01%
2023/01/17	0	154.00	0.4	152.50	152.50	-0.4	29,516	0.00%
2023/01/16	0.1	151.00	0.1	151.22	151.50	0	29,949	0.00%
2023/01/13	6	153.50	8	153.38	152.50	-2	30,224	-0.01%
2023/01/12	4.2	153.52	0	0.00	152.50	4.2	31,040	0.01%
2023/01/11	1	156.50	3	158.49	156.50	-2	31,456	-0.01%
2023/01/10	6.5	155.50	9.2	156.60	155.50	-2.7	31,952	-0.01%
2023/01/09	5.7	155.55	1.9	156.03	155.00	3.8	33,062	0.01%
2023/01/06	4.1	158.73	4	157.63	159.00	0.1	33,377	0.00%
2023/01/05	7	156.86	7	159.21	156.50	0	33,744	0.00%
2023/01/04	6.7	157.36	4.2	159.74	156.00	2.5	34,379	0.01%
2023/01/03	9	162.61	8	160.63	160.00	1	34,692	0.00%
2022/12/30	10.1	163.13	6	163.67	163.00	4.1	34,774	0.01%
2022/12/29	0.4	159.93	8	160.06	160.00	-7.6	35,206	-0.02%
2022/12/28	2.7	159.78	0	0.00	159.00	2.7	35,835	0.01%
2022/12/27	6.4	164.42	4	163.25	162.50	2.4	36,335	0.01%
2022/12/26	4.3	163.79	1.1	163.05	162.50	3.2	37,155	0.01%
2022/12/23	6	167.83	3	166.67	167.50	3	37,680	0.01%
2022/12/22	10.2	167.76	19.8	169.38	171.50	-9.6	37,869	-0.03%
2022/12/21	5.1	162.71	9.2	163.60	164.00	-4.2	37,883	-0.01%
2022/12/20	15.1	162.83	15	161.97	158.50	0.1	38,220	0.00%
2022/12/19	21.1	162.73	9.9	165.19	162.00	11.2	38,917	0.03%
2022/12/16	24	163.78	49	163.59	164.00	-25	39,083	-0.06%
2022/12/15	1	154.00	3	155.83	157.00	-2	38,991	-0.01%
2022/12/14	0.1	152.97	1	153.00	152.00	-0.9	39,638	0.00%
2022/12/13	0.1	155.00	2.6	155.77	155.00	-2.6	40,008	-0.01%
2022/12/12	0.2	154.12	2	155.50	154.50	-1.8	40,766	0.00%
2022/12/09	2.1	154.71	1	152.02	154.50	1.1	41,625	0.00%
2022/12/08	0.1	150.00	0	0.00	151.00	0.1	42,498	0.00%
2022/12/07	7.2	152.35	0.8	151.49	151.50	6.4	44,222	0.01%
2022/12/06	5.2	154.84	1.6	156.64	152.50	3.6	44,704	0.01%
2022/12/02	2	160.25	0	160.00	158.50	2	45,703	0.00%
2022/12/01	8	165.69	20	166.00	162.00	-12	46,812	-0.03%
2022/11/30	9.3	162.71	2	163.00	163.00	7.3	46,930	0.02%
2022/11/29	10.2	160.36	3.4	159.96	161.00	6.8	47,245	0.01%
2022/11/28	15.4	159.50	4.1	160.68	157.50	11.3	47,987	0.02%
2022/11/25	15.1	162.76	9	162.22	160.50	6.1	48,129	0.01%
2022/11/24	0.2	158.50	10.5	157.02	161.00	-10.3	48,659	-0.02%
2022/11/23	18.1	152.17	22	153.09	153.50	-3.9	48,593	-0.01%
2022/11/22	2.1	149.98	2	150.50	150.50	0.1	48,960	0.00%
2022/11/21	7	148.43	5	148.30	147.50	2	49,966	0.00%
2022/11/18	2	152.00	16	154.00	150.50	-14	50,925	-0.03%
2022/11/17	6.8	154.40	3	156.33	154.00	3.8	52,546	0.01%
2022/11/16	10.2	154.99	7.1	155.13	154.50	3.1	53,035	0.01%
2022/11/15	4.2	153.91	5	155.00	155.00	-0.8	54,115	0.00%
2022/11/14	2.7	154.76	10.6	154.52	155.50	-7.9	55,197	-0.01%
2022/11/11	25.3	154.31	15.3	150.27	150.00	10	56,578	0.02%
2022/11/10	5	150.30	15.1	150.85	151.00	-10.1	57,418	-0.02%
2022/11/09	8.1	148.56	4	149.25	148.50	4.1	58,833	0.01%
2022/11/08	8.1	148.71	12.6	148.82	147.50	-4.5	59,257	-0.01%
2022/11/07	38.2	143.19	29	143.52	143.50	9.1	59,292	0.02%
2022/11/04	6.1	136.60	3.6	137.36	139.00	2.5	59,938	0.00%
2022/11/03	5.1	133.43	3	135.16	135.00	2.1	60,344	0.00%
2022/11/02	29	138.26	22.6	138.75	137.00	6.4	61,818	0.01%
2022/11/01	10	135.85	6	135.83	135.00	4	62,196	0.01%
2022/10/31	6	133.25	6.4	136.53	137.50	-0.4	62,743	0.00%
2022/10/28	3.9	139.53	1	136.54	137.50	2.9	62,905	0.00%
2022/10/27	7.1	140.99	6.2	139.72	142.50	0.9	63,650	0.00%
2022/10/26	7.4	136.92	9	136.61	139.00	-1.6	64,661	0.00%
2022/10/25	0	138.00	4	139.63	139.00	-4	65,425	-0.01%
2022/10/24	6.6	138.62	16	140.22	137.50	-9.4	66,456	-0.01%
2022/10/21	2	137.00	9	136.94	135.50	-7	67,585	-0.01%
2022/10/20	22.4	134.78	6.9	134.76	137.00	15.5	67,859	0.02%
2022/10/19	17.1	144.41	27.7	144.30	144.00	-10.7	68,054	-0.02%
2022/10/18	27	141.96	31.2	143.33	141.00	-4.2	68,950	-0.01%
2022/10/17	17.1	140.70	7.8	139.99	140.00	9.3	69,802	0.01%
2022/10/14	2	151.50	10.8	151.13	152.50	-8.8	70,879	-0.01%
2022/10/13	14.1	148.24	32	144.61	144.50	-17.9	71,431	-0.03%
2022/10/12	8.2	148.62	0	0.00	147.00	8.2	73,758	0.01%
2022/10/11	1	155.50	7.1	155.37	156.00	-6.1	74,873	-0.01%
2022/10/07	0	0.00	0.8	154.50	155.50	-0.8	76,526	0.00%
2022/10/06	9.1	153.79	8.4	152.29	155.50	0.7	79,300	0.00%
2022/10/05	4.1	154.77	15.7	154.58	155.50	-11.6	80,642	-0.01%
2022/10/04	27	151.70	22.5	151.29	150.50	4.5	82,828	0.01%
2022/10/03	17	149.73	8	150.50	149.50	9	84,746	0.01%
2022/09/30	3.6	140.08	3.8	143.99	146.00	-0.2	89,404	0.00%
2022/09/29	8	145.38	9.3	147.38	144.00	-1.3	92,868	0.00%
2022/09/28	16.4	147.21	17.1	144.31	144.00	-0.7	95,013	0.00%
2022/09/27	13	150.92	25.6	150.38	153.50	-12.6	96,326	-0.01%
2022/09/26	8.7	148.96	45.8	149.34	145.50	-37.1	98,920	-0.04%
2022/09/23	11.3	158.71	19.7	159.50	158.00	-8.4	101,954	-0.01%
2022/09/22	19.2	158.15	34.6	158.39	156.00	-15.4	103,290	-0.01%
2022/09/21	15	169.76	19.5	169.17	166.50	-4.4	105,540	0.00%
2022/09/20	17.3	170.63	18.1	171.22	172.50	-0.9	106,936	0.00%
2022/09/19	16.5	176.56	16.7	175.35	169.00	-0.2	109,423	0.00%
2022/09/06	17.7	80.90	35.9	80.73	80.80	-18.2	109,750	-0.02%
2022/09/05	46.4	80.23	38.5	80.48	80.00	7.9	110,450	0.01%
2022/09/02	35.6	82.87	31.7	81.89	79.70	3.9	111,134	0.00%
2022/09/01	27	86.87	16	86.86	86.20	11	110,104	0.01%
2022/08/31	12.9	87.18	20	87.86	88.30	-7.1	111,154	-0.01%
2022/08/30	9.1	88.32	10	88.18	88.00	-0.9	110,653	0.00%
2022/08/29	38.1	87.87	61.5	88.01	87.90	-23.4	110,637	-0.02%
2022/08/26	11	93.81	10.6	94.17	93.50	0.4	110,403	0.00%
2022/08/25	8	93.33	5	93.92	93.20	3	110,452	0.00%
2022/08/24	30.3	93.17	9.2	93.45	92.10	21.1	110,843	0.02%
2022/08/23	4.3	95.52	6	95.47	95.10	-1.8	111,196	0.00%
2022/08/22	31.1	95.30	39	95.62	95.00	-7.9	111,536	-0.01%
2022/08/19	9	98.18	5.4	98.23	98.00	3.6	111,307	0.00%
2022/08/18	26	98.23	22	98.70	97.80	4	111,482	0.00%
2022/08/17	21.4	99.31	26.1	99.07	98.30	-4.7	111,900	0.00%
2022/08/16	43.1	98.49	19.2	97.96	97.10	23.9	112,179	0.02%
2022/08/15	69.1	100.21	45	99.96	99.50	24.1	113,986	0.02%
2022/08/12	23	103.48	23	103.80	104.00	0	113,201	0.00%
2022/08/11	35	104.93	21.5	103.76	103.00	13.5	114,580	0.01%
2022/08/10	23.6	104.45	42.5	103.84	103.00	-18.9	113,853	-0.02%
2022/08/09	37.6	102.41	67.8	103.93	105.00	-30.3	113,610	-0.03%
2022/08/08	18.4	98.55	21.5	100.11	101.00	-3.2	113,561	0.00%
2022/08/05	42.3	97.70	99	97.81	99.20	-56.7	112,786	-0.05%
2022/08/04	10.9	92.96	19	93.06	94.00	-8.1	112,735	-0.01%
2022/08/03	28.4	93.42	22	93.38	93.20	6.4	113,100	0.01%
2022/08/02	47	93.77	46.3	93.49	93.30	0.8	114,082	0.00%
2022/08/01	23	95.90	28	96.34	96.60	-5	114,967	0.00%
2022/07/29	16	95.20	47.2	95.94	95.50	-31.2	116,058	-0.03%
2022/07/28	43.3	92.79	19	92.24	92.00	24.3	116,037	0.02%
2022/07/27	6	93.32	35.4	93.53	94.00	-29.4	116,797	-0.03%
2022/07/26	33.2	92.56	18.5	91.72	91.70	14.7	116,958	0.01%
2022/07/25	44.2	91.59	41	91.98	92.10	3.2	117,984	0.00%
2022/07/22	26	94.07	43.1	94.19	94.20	-17.1	117,754	-0.01%
2022/07/21	6	91.77	40.1	92.25	93.00	-34.1	117,727	-0.03%
2022/07/20	51.8	91.64	19.2	91.34	89.70	32.6	116,996	0.03%
2022/07/19	79.1	91.68	50.6	91.64	91.60	28.5	117,778	0.02%
2022/07/18	11.1	90.15	9.1	89.69	89.30	2	117,285	0.00%
2022/07/15	35.2	89.85	12.3	89.42	89.30	22.9	117,712	0.02%
2022/07/14	31.3	89.68	52.2	89.21	90.60	-20.9	118,086	-0.02%
2022/07/13	48.7	88.79	54.2	89.49	87.10	-5.5	117,449	0.00%
2022/07/12	70.9	87.36	63.3	86.01	86.10	7.6	116,723	0.01%
2022/07/11	29.6	93.03	7.3	92.61	92.30	22.3	115,616	0.02%
2022/07/08	62.7	92.96	68.3	93.21	92.70	-5.6	115,425	0.00%
2022/07/07	45	86.68	46.2	87.76	88.40	-1.2	114,229	0.00%
2022/07/06	47.1	87.06	52	87.77	85.80	-4.9	113,418	0.00%
2022/07/05	60.4	86.20	66.8	86.07	87.70	-6.4	112,527	-0.01%
2022/07/04	18.1	81.37	37	80.92	82.50	-18.9	110,875	-0.02%
2022/07/01	297.5	84.78	299.1	84.71	79.80	-1.6	109,978	0.00%	大買/大賣/
2022/06/30	55.8	86.05	66	85.98	84.60	-10.3	108,135	-0.01%
2022/06/29	169.4	92.97	127	91.48	89.00	42.4	106,524	0.04%	大買/大賣/
2022/06/28	96.7	108.51	37	107.47	108.50	59.7	101,371	0.06%
2022/06/27	74	105.82	78.4	106.31	108.50	-4.3	97,932	0.00%
2022/06/24	72.5	99.45	39.1	100.52	98.70	33.4	96,001	0.03%
2022/06/23	53.1	98.72	97.1	98.55	96.10	-44	95,217	-0.05%
2022/06/22	81.4	103.45	66.7	106.36	102.00	14.7	94,380	0.02%
2022/06/21	39.1	110.82	73.2	110.63	110.00	-34.1	91,420	-0.04%
2022/06/20	66.3	114.14	43.1	111.30	109.50	23.2	90,332	0.03%
2022/06/17	46.2	119.88	28.1	118.91	119.50	18.1	88,054	0.02%
2022/06/16	69.1	124.52	35.2	123.55	119.50	34	87,782	0.04%
2022/06/15	29.7	130.11	13	130.04	128.00	16.7	87,290	0.02%
2022/06/14	35.8	129.97	21	130.60	131.50	14.8	91,019	0.02%
2022/06/13	63.6	132.28	17	133.15	130.50	46.6	98,088	0.05%
2022/06/10	33.1	138.40	27.4	138.97	139.00	5.7	101,235	0.01%
2022/06/09	56.2	140.46	22	140.48	140.00	34.2	103,838	0.03%
2022/06/08	28	144.96	12.2	144.84	145.50	15.9	105,150	0.02%
2022/06/07	14.1	144.00	29	144.43	144.50	-15	108,405	-0.01%
2022/06/06	52	146.20	31.1	145.94	143.50	20.9	112,216	0.02%
2022/06/02	25.2	144.50	9	144.39	144.50	16.2	117,494	0.01%
2022/06/01	3	142.00	47.4	143.68	144.50	-44.4	122,507	-0.04%
2022/05/31	55.6	142.53	28	142.09	140.50	27.5	128,602	0.02%
2022/05/30	37.2	144.74	22.2	144.86	144.00	15	130,969	0.01%
2022/05/27	28	144.36	14.2	144.00	144.50	13.8	133,139	0.01%
2022/05/26	7.8	143.56	38.1	142.81	142.00	-30.3	135,923	-0.02%
2022/05/25	37.1	143.53	17.4	143.46	143.00	19.8	137,580	0.01%
2022/05/24	49.3	144.73	61	143.41	142.00	-11.7	140,648	-0.01%
2022/05/23	67.1	143.31	85.2	143.58	144.00	-18.1	141,672	-0.01%
2022/05/20	35.1	136.86	24.1	135.64	135.00	11	143,505	0.01%
2022/05/19	32.5	133.04	24.4	133.43	136.00	8.1	146,445	0.01%
2022/05/18	22.2	137.60	21	137.64	137.50	1.2	147,550	0.00%
2022/05/17	39.1	137.00	26	137.06	135.50	13.1	148,465	0.01%
2022/05/16	59.6	138.89	34	138.54	137.50	25.6	148,528	0.02%
2022/05/13	25	143.10	25.5	143.26	143.50	-0.5	147,529	0.00%
2022/05/12	47.9	142.71	46.1	141.13	139.00	1.8	148,790	0.00%
2022/05/11	69	146.61	51	145.92	144.50	18	149,339	0.01%
2022/05/10	46.8	145.50	62.2	147.29	149.00	-15.4	149,834	-0.01%
2022/05/09	98.6	149.64	56.2	148.94	147.00	42.4	149,854	0.03%
2022/05/06	68.1	151.57	77.6	152.07	154.00	-9.4	151,677	-0.01%
2022/05/05	53.3	152.40	38.3	152.36	152.50	15	151,966	0.01%
2022/05/04	68.3	151.29	113.4	151.49	151.50	-45.1	151,229	-0.03%	大賣/
2022/05/03	40.1	145.50	47.7	145.73	146.50	-7.5	151,034	0.00%
2022/04/29	37.5	142.82	75.5	144.35	145.00	-38	152,395	-0.02%
2022/04/28	22.4	140.85	13	140.38	138.00	9.4	153,466	0.01%
2022/04/27	35.4	136.09	58	137.28	140.00	-22.6	153,629	-0.01%
2022/04/26	39.7	141.00	40.1	140.24	139.00	-0.4	154,336	0.00%
2022/04/25	110.5	141.03	48.4	140.74	139.50	62.1	154,956	0.04%	大買/
2022/04/22	20.3	146.33	38.4	146.92	147.50	-18.1	154,411	-0.01%
2022/04/21	32.3	146.25	61.7	146.09	145.50	-29.3	155,375	-0.02%
2022/04/20	67.5	143.42	28.7	143.43	143.50	38.9	155,690	0.02%
2022/04/19	18.3	140.74	70.9	141.85	141.50	-52.6	156,662	-0.03%
2022/04/18	34.6	139.73	40	138.85	138.00	-5.4	157,249	0.00%
2022/04/15	18.2	139.55	41.2	140.19	141.50	-23	158,579	-0.01%
2022/04/14	31.3	140.51	28.3	139.71	138.00	3	159,052	0.00%
2022/04/13	33.3	138.50	40.6	139.11	140.00	-7.3	159,379	0.00%
2022/04/12	28.1	133.67	22.1	134.05	134.50	6	158,970	0.00%
2022/04/11	77.1	136.62	43	136.95	136.00	34.1	158,820	0.02%
2022/04/08	36.1	134.12	69	133.61	135.50	-32.9	160,447	-0.02%
2022/04/07	53.3	129.58	40	129.68	128.50	13.3	160,256	0.01%
2022/04/06	92.7	133.96	39.1	133.94	133.50	53.6	160,346	0.03%
2022/04/01	17.1	136.18	19.2	136.88	138.50	-2.1	161,153	0.00%
2022/03/31	26.6	135.42	32	135.06	135.00	-5.5	160,612	0.00%
2022/03/30	29.4	135.24	60	135.05	135.00	-30.6	160,879	-0.02%
2022/03/29	22.4	136.00	31	135.73	135.00	-8.6	160,807	-0.01%
2022/03/28	83.1	131.03	45.1	132.23	133.00	38	160,703	0.02%
2022/03/25	116.1	135.96	67.3	134.70	132.50	48.8	160,740	0.03%	大買/
2022/03/24	12	141.62	18	141.06	140.50	-6	159,508	0.00%
2022/03/23	28.2	143.12	33.1	143.49	143.50	-4.9	159,913	0.00%
2022/03/22	32.8	144.17	18.9	143.80	142.50	13.9	160,671	0.01%
2022/03/21	29.2	140.90	46	142.83	144.50	-16.8	161,414	-0.01%
2022/03/18	89.7	141.70	65.1	141.90	141.00	24.6	162,524	0.02%
2022/03/17	143.4	143.57	160.4	143.61	146.50	-17	161,352	-0.01%	大買/大賣/
2022/03/16	292.2	151.51	226.4	152.50	143.00	65.8	159,444	0.04%	大買/大賣/
2022/03/15	136.1	161.62	104.9	159.97	158.00	31.3	152,784	0.02%	大買/大賣/
2022/03/14	63.7	164.08	70.4	163.98	164.50	-6.7	151,725	0.00%
2022/03/11	60.9	157.54	76.7	158.49	160.00	-15.8	152,733	-0.01%
2022/03/10	114.7	159.74	157	159.64	156.00	-42.3	153,533	-0.03%	大買/大賣/
2022/03/09	98.4	152.31	111.7	153.01	156.00	-13.2	153,264	-0.01%	大賣/
2022/03/08	303.7	145.21	235.9	146.75	147.00	67.8	154,489	0.04%	大買/大賣/
2022/03/07	237.9	155.98	229.7	154.89	151.00	8.2	149,636	0.01%	大買/大賣/
2022/03/04	211.8	164.90	255.1	162.91	159.00	-43.3	146,034	-0.03%	大買/大賣/
2022/03/03	51	157.26	99.6	158.63	160.50	-48.6	141,629	-0.03%
2022/03/02	69.8	152.11	73.3	152.24	151.50	-3.5	141,292	0.00%
2022/03/01	46.9	148.78	116.9	148.77	150.50	-70	141,164	-0.05%	大賣/
2022/02/25	88.2	145.27	95.3	144.78	143.50	-7	138,574	-0.01%
2022/02/24	159	143.19	170.5	142.50	141.50	-11.5	137,892	-0.01%	大買/大賣/
2022/02/23	49.2	146.05	63.6	146.09	145.00	-14.5	135,778	-0.01%
2022/02/22	125.8	140.89	92.2	140.79	142.50	33.6	135,360	0.02%	大買/
2022/02/21	48.6	145.78	115.4	146.04	147.00	-66.8	132,479	-0.05%	大賣/
2022/02/18	55.7	137.77	130.7	138.62	141.50	-75	130,913	-0.06%	大賣/
2022/02/17	25	134.70	154	134.57	133.50	-129	130,341	-0.10%	大賣/鉅額交易
2022/02/16	26.1	133.98	25.3	134.27	133.50	0.8	130,324	0.00%
2022/02/15	73	131.54	64.4	131.52	132.00	8.6	131,615	0.01%
2022/02/14	139.1	132.77	107.2	132.55	130.00	31.9	135,142	0.02%	大買/大賣/
2022/02/11	91.5	133.25	76.7	133.00	131.50	14.9	135,823	0.01%
2022/02/10	31.1	130.58	94.7	131.12	132.00	-63.6	137,310	-0.05%
2022/02/09	79.6	130.13	99.2	131.14	129.00	-19.5	141,333	-0.01%
2022/02/08	123.3	128.35	123.1	128.94	129.00	0.2	142,570	0.00%	大買/大賣/
2022/02/07	66.6	116.37	80.3	120.55	124.00	-13.8	142,448	-0.01%
2022/01/26	103.3	113.28	37	113.27	113.00	66.3	145,182	0.05%	大買/
2022/01/25	43.3	112.08	40.1	110.90	110.00	3.3	146,927	0.00%
2022/01/24	45.5	112.89	47.2	113.91	115.00	-1.7	147,622	0.00%
2022/01/21	115.7	119.21	45.9	117.16	115.50	69.8	148,843	0.05%	大買/
2022/01/20	70.7	122.96	89.1	123.37	124.00	-18.4	147,911	-0.01%
2022/01/19	109.4	124.16	53.6	124.53	122.50	55.8	148,513	0.04%	大買/
2022/01/18	53.1	126.46	52	126.62	127.00	1.1	148,700	0.00%
2022/01/17	49.9	128.09	23	127.41	127.00	26.9	150,741	0.02%
2022/01/14	46.1	127.43	77.3	128.11	132.00	-31.2	151,250	-0.02%
2022/01/13	34	127.61	22	127.95	126.00	12	150,441	0.01%
2022/01/12	102.6	130.69	72.5	130.99	128.50	30.1	150,664	0.02%	大買/
2022/01/11	40.6	135.64	19.1	134.50	134.00	21.5	150,372	0.01%
2022/01/10	58.9	137.94	28.1	137.38	136.50	30.8	153,323	0.02%
2022/01/07	68.6	141.92	64	141.16	140.50	4.6	153,391	0.00%
2022/01/06	43.1	143.07	58	143.14	143.00	-14.9	155,682	-0.01%
2022/01/05	16	141.91	33.4	140.97	141.00	-17.4	157,420	-0.01%
2022/01/04	29.3	139.88	31	139.34	140.50	-1.7	160,365	0.00%
2022/01/03	74.1	137.21	48.2	136.92	139.50	26	161,661	0.02%
2021/12/30	31.7	142.19	26.3	142.69	142.50	5.4	162,803	0.00%
2021/12/29	45.1	144.82	38.1	144.98	144.00	7	165,151	0.00%
2021/12/28	36.4	143.78	90.8	143.69	143.50	-54.4	169,330	-0.03%
2021/12/27	4.7	139.50	11.4	139.62	139.50	-6.7	172,634	0.00%
2021/12/24	24.5	140.24	29	140.76	139.00	-4.5	177,210	0.00%
2021/12/23	32.2	140.20	9.1	140.10	139.00	23.1	177,626	0.01%
2021/12/22	51	141.03	14.5	140.60	140.00	36.5	178,829	0.02%
2021/12/21	17	139.62	84.4	139.01	141.50	-67.4	180,705	-0.04%
2021/12/20	27.1	138.73	59	140.02	139.00	-31.9	182,485	-0.02%
2021/12/17	41.3	142.28	33.3	141.94	140.50	7.9	184,112	0.00%
2021/12/16	49	140.55	55.1	140.42	141.00	-6.1	183,615	0.00%
2021/12/15	39.8	135.63	39.3	136.09	138.00	0.5	183,159	0.00%
2021/12/14	80.9	136.01	104.3	135.78	133.00	-23.5	183,106	-0.01%	大賣/
2021/12/13	42.7	142.12	215.7	140.24	140.00	-173.1	181,061	-0.10%	大賣/鉅額交易
2021/12/10	107.8	141.15	162.5	141.00	140.00	-54.7	182,663	-0.03%	大買/大賣/
2021/12/09	65.3	144.52	62.5	144.12	146.00	2.8	182,805	0.00%
2021/12/08	143	146.48	163.5	146.68	143.50	-20.5	183,955	-0.01%	大買/大賣/
2021/12/07	126.1	142.93	140.7	143.75	144.00	-14.6	183,428	-0.01%	大買/大賣/
2021/12/06	78	139.01	154.9	138.41	141.00	-77	181,188	-0.04%	大賣/
2021/12/03	120.9	134.52	81.5	134.98	133.50	39.4	180,240	0.02%	大買/
2021/12/02	309.5	132.41	175.8	130.52	133.00	133.6	181,513	0.07%	大買/大賣/鉅額交易
2021/12/01	37.5	124.51	32.7	124.62	124.50	4.8	179,276	0.00%
2021/11/30	27	123.89	38.1	124.17	124.50	-11.1	181,460	-0.01%
2021/11/29	111.4	121.51	107.3	121.45	120.00	4.1	182,714	0.00%	大買/大賣/
2021/11/26	99.6	121.61	103.7	120.18	118.50	-4.1	184,621	0.00%	大賣/
2021/11/25	132.3	124.08	144.7	124.33	124.50	-12.4	183,392	-0.01%	大買/大賣/
2021/11/24	66.2	120.03	24.4	119.80	120.00	41.8	181,941	0.02%
2021/11/23	56.9	120.65	27	120.61	119.50	29.9	182,953	0.02%
2021/11/22	45.1	119.12	38.3	119.23	119.50	6.8	184,329	0.00%
2021/11/19	78.1	118.97	53.2	118.31	117.00	24.9	185,580	0.01%
2021/11/18	33.1	118.97	65	119.18	119.00	-31.9	189,398	-0.02%
2021/11/17	75.3	118.18	33.3	117.48	117.00	42	192,811	0.02%
2021/11/16	29.6	114.78	92.8	115.86	119.50	-63.1	193,997	-0.03%
2021/11/15	64.5	113.07	24	112.69	112.00	40.5	196,466	0.02%
2021/11/12	71.1	111.74	90.1	112.34	111.50	-19	199,268	-0.01%
2021/11/11	306.2	117.58	190.4	115.31	109.50	115.9	198,947	0.06%	大買/大賣/鉅額交易
2021/11/10	128.3	122.29	113.4	121.44	120.00	15	197,060	0.01%	大買/大賣/
2021/11/09	140.6	123.09	126.7	122.91	122.00	14	197,592	0.01%	大買/大賣/
2021/11/08	184.7	118.92	173.9	119.20	124.00	10.8	198,679	0.01%	大買/大賣/
2021/11/05	79.1	111.28	83.3	111.20	114.00	-4.2	201,236	0.00%
2021/11/04	144.2	113.49	207.1	114.89	109.50	-62.9	204,910	-0.03%	大買/大賣/
2021/11/03	176.2	111.29	205.6	111.14	112.00	-29.5	206,410	-0.01%	大買/大賣/
2021/11/02	54.1	104.30	99.2	104.95	105.00	-45.1	209,357	-0.02%
2021/11/01	61.3	102.03	39.2	101.45	100.50	22.2	210,903	0.01%
2021/10/29	108.1	99.60	132.6	98.07	99.50	-24.5	213,497	-0.01%	大買/大賣/
2021/10/28	57.3	94.32	60.4	94.84	93.20	-3.1	219,262	0.00%
2021/10/27	56.4	93.59	50	93.38	92.80	6.4	228,121	0.00%
2021/10/26	77	95.81	81.5	95.27	95.10	-4.5	239,233	0.00%
2021/10/25	62.1	93.39	114.1	93.65	95.30	-52	246,483	-0.02%	大賣/
2021/10/22	105.7	90.96	102.3	89.92	89.20	3.5	254,186	0.00%	大買/大賣/
2021/10/21	48	92.87	61	92.89	92.20	-13	260,530	0.00%
2021/10/20	78	93.03	95.1	93.48	91.40	-17.1	265,268	-0.01%
2021/10/19	130.1	93.08	123.4	93.07	91.70	6.7	272,326	0.00%	大買/大賣/
2021/10/18	146	88.74	185.9	89.38	92.40	-39.9	280,299	-0.01%	大買/大賣/
2021/10/15	84.7	94.54	69.8	94.53	93.90	14.9	286,315	0.01%
2021/10/14	154.1	94.84	148.8	95.68	95.30	5.3	284,975	0.00%	大買/大賣/
2021/10/13	80.3	93.76	113.5	93.95	92.90	-33.2	281,702	-0.01%	大賣/
2021/10/12	107.4	93.61	106.6	93.34	90.50	0.8	279,732	0.00%	大買/大賣/
2021/10/08	60.7	101.59	64.2	100.62	100.00	-3.5	276,342	0.00%
2021/10/07	122.2	103.49	138.5	103.57	102.50	-16.3	276,157	-0.01%	大買/大賣/
2021/10/06	110.1	99.78	105	99.17	97.80	5.1	273,216	0.00%	大買/大賣/
2021/10/05	136.3	101.04	213.1	101.69	103.00	-76.9	270,476	-0.03%	大買/大賣/
2021/10/04	237	106.11	129.7	106.07	102.50	107.4	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	215.5	116.66	75.2	115.96	113.50	140.3	262,828	0.05%	大買/鉅額交易
2021/09/30	29.1	124.48	43.3	125.10	126.00	-14.2	258,955	-0.01%
2021/09/29	51.2	123.99	49	123.47	123.00	2.2	266,397	0.00%
2021/09/28	76.3	126.33	46.3	125.98	125.50	30	272,286	0.01%
2021/09/27	94.7	134.48	80	134.68	131.50	14.7	278,548	0.01%
2021/09/24	46.5	133.15	66.8	133.43	134.00	-20.3	277,910	-0.01%
2021/09/23	35.1	127.81	44.3	128.20	127.50	-9.3	276,862	0.00%
2021/09/22	57.1	125.31	42.3	125.29	125.00	14.9	278,003	0.01%
2021/09/17	47	126.32	68	127.61	128.00	-21	278,093	-0.01%
2021/09/16	12	124.42	23.3	124.89	124.00	-11.3	278,408	0.00%
2021/09/15	117.4	122.51	121.6	123.80	124.50	-4.2	279,439	0.00%	大買/大賣/
2021/09/14	170.6	129.72	156.6	125.68	123.50	14	279,133	0.01%	大買/大賣/
2021/09/13	129.6	134.37	130.2	134.18	132.00	-0.7	278,137	0.00%	大買/大賣/
2021/09/10	66.3	129.28	107.1	131.18	133.50	-40.8	277,324	-0.01%	大賣/
2021/09/09	158.2	126.70	138.2	126.95	126.50	20	276,395	0.01%	大買/大賣/
2021/09/08	156.3	126.99	171.3	126.20	126.00	-15.1	282,336	-0.01%	大買/大賣/
2021/09/07	94	125.55	164	125.84	128.00	-70	296,157	-0.02%	大賣/
2021/09/06	66.2	121.38	118.6	122.16	118.00	-52.4	300,566	-0.02%	大賣/
2021/09/03	100	127.22	81	125.28	125.50	19	306,502	0.01%
2021/09/02	224.4	128.62	240.9	128.90	129.50	-16.5	310,347	-0.01%	大買/大賣/
2021/09/01	184.3	130.28	163.2	129.69	128.50	21.1	315,029	0.01%	大買/大賣/
2021/08/31	64.9	138.63	37.7	138.86	136.00	27.2	315,876	0.01%
2021/08/30	44	141.82	43	141.88	140.00	1	324,773	0.00%
2021/08/27	86.5	141.98	45.2	142.15	141.00	41.4	330,529	0.01%
2021/08/26	91.7	142.03	69.9	142.51	142.50	21.8	337,701	0.01%
2021/08/25	108.3	141.99	105	142.22	144.00	3.3	346,126	0.00%	大買/大賣/
2021/08/24	387.9	143.89	299.5	141.58	140.00	88.5	351,799	0.03%	大買/大賣/
2021/08/23	126.2	141.66	275.1	142.46	144.00	-148.9	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	166.2	131.26	148.2	131.67	132.50	18	363,044	0.00%	大買/大賣/
2021/08/19	279.5	133.70	241.1	134.16	128.00	38.4	368,882	0.01%	大買/大賣/
2021/08/18	134.9	128.54	196.6	131.36	136.00	-61.7	373,418	-0.02%	大買/大賣/
2021/08/17	99.1	130.35	47.4	129.64	126.50	51.7	379,697	0.01%
2021/08/16	115.4	132.07	91.1	132.42	130.50	24.4	389,123	0.01%	大買/
2021/08/13	189.6	137.44	120.4	136.66	130.50	69.2	396,226	0.02%	大買/大賣/
2021/08/12	213.4	133.95	257.5	133.61	137.00	-44.1	405,746	-0.01%	大買/大賣/
2021/08/11	347	133.49	251.3	134.07	132.00	95.7	407,695	0.02%	大買/大賣/
2021/08/10	229.5	143.52	188.4	143.17	139.50	41.1	403,656	0.01%	大買/大賣/
2021/08/09	217.6	144.54	184	144.71	142.50	33.6	405,351	0.01%	大買/大賣/
2021/08/06	194.4	144.44	362.9	145.02	142.00	-168.5	410,188	-0.04%	大買/大賣/鉅額交易
2021/08/05	205.4	140.69	161.2	140.35	138.50	44.3	410,472	0.01%	大買/大賣/
2021/08/04	167.4	142.33	176.3	142.94	143.50	-8.9	413,241	0.00%	大買/大賣/
2021/08/03	333.2	141.77	280.5	142.08	141.00	52.7	422,017	0.01%	大買/大賣/
2021/08/02	388.9	131.50	431.9	132.15	141.50	-42.9	419,806	-0.01%	大買/大賣/
2021/07/30	559.4	142.09	416.5	141.53	132.00	142.9	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	291.5	136.97	340.6	138.29	144.50	-49.1	409,169	-0.01%	大買/大賣/
2021/07/28	250	124.86	339.3	125.24	131.50	-89.3	407,561	-0.02%	大買/大賣/
2021/07/27	264.9	131.03	215.3	129.80	126.50	49.6	407,672	0.01%	大買/大賣/
2021/07/26	223.1	148.03	137.2	146.25	140.50	85.9	408,233	0.02%	大買/大賣/
2021/07/23	149.3	148.14	232.1	148.82	154.00	-82.8	407,402	-0.02%	大買/大賣/
2021/07/22	327.1	144.15	288.2	144.85	143.50	38.9	404,660	0.01%	大買/大賣/
2021/07/21	410.8	162.25	397.2	163.16	155.00	13.5	404,151	0.00%	大買/大賣/
2021/07/20	34.8	171.90	16	170.00	169.50	18.8	400,099	0.00%
2021/07/19	50.9	186.06	13.4	185.07	186.00	37.6	408,762	0.01%
2021/07/16	53.7	172.85	25.2	178.52	178.50	28.5	420,744	0.01%
2021/07/15	14.9	155.47	25.6	158.33	163.00	-10.7	426,675	0.00%
2021/07/14	86.2	150.13	52.5	150.61	148.50	33.7	431,418	0.01%
2021/07/13	40.9	167.85	36.4	167.16	165.00	4.5	436,403	0.00%
2021/07/12	34.2	183.00	9.1	181.06	183.00	25.1	440,608	0.01%
2021/07/09	70	190.34	25.1	188.71	187.00	44.9	444,332	0.01%
2021/07/08	18.2	191.81	41.2	195.08	207.50	-23	453,132	-0.01%
2021/07/07	60.3	207.34	45.5	210.03	202.00	14.7	458,714	0.00%
2021/07/06	371.8	225.08	291.2	225.01	224.00	80.5	463,239	0.02%	大買/大賣/
2021/07/05	222.9	207.91	287.8	207.86	217.00	-64.8	460,933	-0.01%	大買/大賣/
2021/07/02	317	210.33	261.2	208.10	206.50	55.8	457,561	0.01%	大買/大賣/
2021/07/01	125.7	207.49	36.9	205.06	213.00	88.8	454,472	0.02%	大買/
2021/06/30	76.2	192.61	78.3	190.43	197.00	-2.2	460,040	0.00%
2021/06/29	111.3	179.35	57.7	176.20	179.50	53.6	463,620	0.01%	大買/
2021/06/28	19.6	170.69	55	174.35	176.00	-35.4	466,807	-0.01%
2021/06/25	50.3	157.00	43	157.81	160.00	7.3	467,678	0.00%
2021/06/24	43.1	144.00	59	146.69	152.00	-15.9	469,148	0.00%
2021/06/23	105.7	142.62	82.5	143.33	138.50	23.3	470,103	0.00%	大買/
2021/06/22	100.7	155.35	67.2	153.54	153.50	33.5	472,134	0.01%
2021/06/21	52.6	148.81	51.9	147.41	152.00	0.7	474,523	0.00%
2021/06/18	61	140.18	55	138.83	140.00	6.1	481,844	0.00%
2021/06/17	289.5	132.55	267.1	132.87	136.50	22.4	486,053	0.00%	大買/大賣/
2021/06/16	795.5	140.17	685.5	139.31	133.50	110	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	279.7	130.87	228.7	132.54	136.00	51.1	469,049	0.01%	大買/大賣/
2021/06/11	231	120.17	318.2	119.72	124.00	-87.2	462,202	-0.02%	大買/大賣/
2021/06/10	306.4	112.97	246	113.25	113.50	60.4	455,798	0.01%	大買/大賣/
2021/06/09	258.9	117.27	293.8	117.57	116.00	-34.9	452,231	-0.01%	大買/大賣/
2021/06/08	211.3	113.90	246.9	114.05	115.50	-35.6	447,647	-0.01%	大買/大賣/
2021/06/07	305.6	111.34	244.5	111.21	110.50	61.1	445,887	0.01%	大買/大賣/
2021/06/04	251.7	119.03	210.7	118.89	116.50	41	437,397	0.01%	大買/大賣/
2021/06/03	172.2	115.67	456.3	118.52	119.00	-284.2	432,526	-0.07%	大買/大賣/鉅額交易
2021/06/02	315.7	112.34	197.1	112.24	110.50	118.6	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	205.4	102.33	337.3	102.54	108.00	-131.9	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	397.8	101.00	243.6	100.73	98.60	154.2	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	283.9	90.66	500.9	92.32	96.40	-217.1	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	391.3	87.67	389.8	87.84	87.70	1.5	393,426	0.00%	大買/大賣/
2021/05/26	671.6	84.64	462	84.20	85.60	209.6	387,304	0.05%	大買/大賣/鉅額交易
2021/05/25	399.2	85.58	480.1	85.16	82.40	-80.9	379,915	-0.02%	大買/大賣/
2021/05/24	460.5	87.72	371.1	87.45	86.40	89.3	373,220	0.02%	大買/大賣/
2021/05/21	296.8	81.94	319.2	82.68	84.70	-22.4	366,431	-0.01%	大買/大賣/
2021/05/20	499.3	79.14	411.3	78.91	77.00	88	363,426	0.02%	大買/大賣/
2021/05/19	188.5	74.45	165.1	75.29	76.30	23.4	353,990	0.01%	大買/大賣/
2021/05/18	115	68.10	211.5	67.92	69.40	-96.5	354,300	-0.03%	大買/大賣/
2021/05/17	248.6	65.58	326.7	65.81	63.10	-78.1	355,083	-0.02%	大買/大賣/
2021/05/14	371.5	73.27	325	72.88	70.10	46.5	348,929	0.01%	大買/大賣/
2021/05/13	287.6	79.89	263.8	78.64	77.50	23.8	341,630	0.01%	大買/大賣/
2021/05/12	253.5	90.06	211	89.76	86.10	42.5	339,909	0.01%	大買/大賣/
2021/05/11	478.9	95.23	351.2	95.71	95.60	127.7	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	104.3	91.98	180.9	92.11	93.50	-76.7	328,422	-0.02%	大買/大賣/
2021/05/07	100.6	82.78	140	83.03	85.00	-39.5	325,581	-0.01%	大賣/
2021/05/06	261.4	81.59	320.1	81.49	81.10	-58.7	323,968	-0.02%	大買/大賣/
2021/05/05	225.3	78.42	224.8	78.36	79.90	0.5	320,740	0.00%	大買/大賣/
2021/05/04	559.3	83.27	346.5	81.40	78.00	212.8	317,797	0.07%	大買/大賣/鉅額交易
2021/05/03	261.3	85.35	310.8	85.28	86.60	-49.5	313,206	-0.02%	大買/大賣/
2021/04/29	141.7	76.39	167.4	76.22	79.00	-25.7	311,289	-0.01%	大買/大賣/
2021/04/28	169.6	78.76	172	78.01	76.80	-2.5	313,044	0.00%	大買/大賣/
2021/04/27	316.8	79.07	269.8	79.01	77.50	47	314,226	0.01%	大買/大賣/
2021/04/26	193.5	74.63	235.3	74.95	76.80	-41.8	312,603	-0.01%	大買/大賣/
2021/04/23	380.1	71.24	349.1	71.19	69.90	31.1	315,745	0.01%	大買/大賣/
2021/04/22	511.4	79.05	327.2	78.93	72.90	184.2	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	177.1	73.52	431.1	73.40	75.90	-254	308,666	-0.08%	大買/大賣/鉅額交易
2021/04/20	204	67.93	204	68.54	69.00	0	309,304	0.00%	大買/大賣/
2021/04/19	273.4	67.72	392	68.07	68.00	-118.6	313,097	-0.04%	大買/大賣/鉅額交易
2021/04/16	68.2	60.70	303.4	62.12	63.30	-235.2	312,672	-0.08%	大賣/鉅額交易
2021/04/15	136.4	59.35	160	59.56	59.00	-23.6	316,287	-0.01%	大買/大賣/
2021/04/14	439	58.11	413	58.78	59.90	26	324,475	0.01%	大買/大賣/
2021/04/13	242.3	56.62	250	57.01	56.90	-7.8	323,391	0.00%	大買/大賣/
2021/04/12	51	54.39	175.9	54.55	55.00	-124.9	325,158	-0.04%	大賣/鉅額交易
2021/04/09	194.5	50.66	143.2	50.73	50.00	51.3	327,887	0.02%	大買/大賣/
2021/04/08	100	51.44	131.2	51.71	52.30	-31.2	328,861	-0.01%	大賣/
2021/04/07	158.5	49.77	273.8	50.30	50.50	-115.3	330,502	-0.03%	大買/大賣/鉅額交易
2021/04/06	256.2	48.25	238	48.56	49.50	18.2	339,217	0.01%	大買/大賣/
2021/04/01	259.5	47.36	330.2	47.55	47.90	-70.7	334,420	-0.02%	大買/大賣/
2021/03/31	159.1	45.88	229.2	45.62	45.50	-70.1	335,169	-0.02%	大買/大賣/
2021/03/30	35	44.49	51	43.65	43.80	-16	332,613	0.00%
2021/03/29	164.2	43.88	152	44.16	43.80	12.2	334,642	0.00%	大買/大賣/
2021/03/26	35.1	42.75	103.1	43.00	43.05	-68.1	338,151	-0.02%	大賣/
2021/03/25	184.2	42.50	42.2	42.39	41.70	142.1	342,399	0.04%	大買/鉅額交易
2021/03/24	206	43.11	277	42.99	43.70	-71	344,151	-0.02%	大買/大賣/
2021/03/23	329.1	45.45	328	43.82	42.75	1.1	341,620	0.00%	大買/大賣/
2021/03/22	151	44.64	305.5	45.16	45.85	-154.5	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	188.4	41.87	177.5	42.00	41.70	10.9	335,053	0.00%	大買/大賣/
2021/03/18	35	40.63	90.1	40.93	41.65	-55.1	336,025	-0.02%
2021/03/17	124.1	39.87	109.1	40.02	40.10	15	338,081	0.00%	大買/大賣/
2021/03/16	168	39.59	60	39.87	39.60	108	340,095	0.03%	大買/鉅額交易
2021/03/15	66.3	39.53	160.5	39.73	40.00	-94.2	343,638	-0.03%	大賣/
2021/03/12	132	38.78	196.6	38.92	38.80	-64.6	346,068	-0.02%	大買/大賣/
2021/03/11	60	38.51	66	38.54	38.15	-6	345,247	0.00%
2021/03/10	27	38.31	35	38.43	38.05	-8	343,580	0.00%
2021/03/09	33	37.44	43	37.67	38.40	-10	342,793	0.00%
2021/03/08	27	37.78	13.4	37.99	37.35	13.6	342,626	0.00%
2021/03/05	35	37.41	41	37.54	37.30	-6	343,254	0.00%
2021/03/04	22	37.53	21.2	37.54	37.30	0.8	344,270	0.00%
2021/03/03	35.7	37.32	68	37.24	38.05	-32.3	345,435	-0.01%
2021/03/02	92	37.72	76.8	38.21	36.50	15.2	347,418	0.00%
2021/02/26	116	37.07	132	37.59	37.95	-16	346,878	0.00%	大買/大賣/
2021/02/25	33	37.61	76	37.77	37.65	-43	346,065	-0.01%
2021/02/24	141.6	37.54	151	37.57	36.75	-9.4	346,653	0.00%	大買/大賣/
2021/02/23	275.5	39.38	157	39.14	38.35	118.5	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	133	39.28	177.6	39.32	39.40	-44.6	343,575	-0.01%	大買/大賣/
2021/02/19	52.9	37.01	32.1	37.32	36.85	20.8	341,444	0.01%
2021/02/18	165.6	37.90	141.3	37.80	37.45	24.4	340,564	0.01%	大買/大賣/
2021/02/17	43.7	35.31	131.1	35.50	36.70	-87.4	334,836	-0.03%	大賣/
2021/02/05	47	33.96	46.7	33.83	33.70	0.3	333,779	0.00%
2021/02/04	41.1	33.89	46	33.71	33.95	-4.9	333,977	0.00%
2021/02/03	145	34.43	159	34.27	33.55	-14	335,365	0.00%	大買/大賣/
2021/02/02	77	32.90	105.9	33.00	34.10	-28.9	334,637	-0.01%	大賣/
2021/02/01	89	31.13	73.1	31.16	31.20	15.9	332,819	0.00%
2021/01/29	117.2	31.75	68.1	31.40	31.20	49.1	331,287	0.01%	大買/
2021/01/28	81	32.73	93	32.90	33.20	-12	329,188	0.00%
2021/01/27	122.2	33.13	114.1	33.04	32.45	8.1	326,737	0.00%	大買/大賣/
2021/01/26	200.2	34.71	197	33.88	33.65	3.2	324,290	0.00%	大買/大賣/
2021/01/25	174.1	36.13	175	35.82	35.35	-0.9	321,731	0.00%	大買/大賣/
2021/01/22	120	33.92	240	33.99	35.00	-120	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	142.1	32.24	119.1	32.18	32.10	23.1	311,919	0.01%	大買/大賣/
2021/01/20	550	30.42	599.1	30.73	30.45	-49.1	307,578	-0.02%	大買/大賣/
2021/01/19	292.6	33.23	123.5	34.31	32.00	169.1	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	312.2	33.07	450.2	32.74	34.00	-138	298,582	-0.05%	大買/大賣/鉅額交易
2021/01/15	324.3	35.16	246.1	35.10	34.25	78.2	291,543	0.03%	大買/大賣/
2021/01/14	109	38.72	100	38.58	38.05	9	282,872	0.00%	大買/
2021/01/13	219.6	38.11	194.2	37.99	37.45	25.4	277,868	0.01%	大買/大賣/
2021/01/12	284.3	39.80	301.7	39.72	38.55	-17.4	271,214	-0.01%	大買/大賣/
2021/01/11	183.2	41.89	221.5	42.16	42.65	-38.4	263,335	-0.01%	大買/大賣/
2021/01/08	487.6	39.40	474.4	39.27	40.30	13.2	258,827	0.01%	大買/大賣/
2021/01/07	472.6	39.51	380.5	39.38	38.45	92.2	251,081	0.04%	大買/大賣/
2021/01/06	362.5	44.47	218	44.17	42.55	144.5	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	336.6	44.44	191	44.70	45.50	145.6	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	180	43.61	110	44.01	44.75	70	225,311	0.03%	大買/大賣/
2020/12/31	140.6	39.36	219.5	39.45	40.70	-78.9	217,707	-0.04%	大買/大賣/
2020/12/30	213	37.69	244	37.78	38.20	-31	211,301	-0.01%	大買/大賣/
2020/12/29	1,187.7	39.19	449.1	38.28	38.35	738.6	206,347	0.36%	大買/大賣/鉅額交易
2020/12/28	87	36.09	52	35.95	36.75	35	193,655	0.02%
2020/12/25	155.5	33.12	145	33.07	33.45	10.5	191,484	0.01%	大買/大賣/
2020/12/24	30.1	31.18	41.2	31.36	31.00	-11.1	186,562	-0.01%
2020/12/23	90.1	30.18	124	29.70	30.70	-33.9	184,624	-0.02%	大賣/
2020/12/22	173.3	31.71	116	31.09	30.20	57.3	182,936	0.03%	大買/大賣/
2020/12/21	168	31.86	177	32.43	32.55	-9	178,077	-0.01%	大買/大賣/
2020/12/18	74.5	30.39	130.2	30.56	30.60	-55.7	174,642	-0.03%	大賣/
2020/12/17	18	29.52	22	29.55	29.50	-4	169,195	0.00%
2020/12/16	43.1	29.27	109	29.38	29.65	-66	168,328	-0.04%	大賣/
2020/12/15	208	29.54	143	29.20	28.65	65	165,748	0.04%	大買/大賣/
2020/12/14	77	28.60	75	28.81	29.45	2	161,575	0.00%
2020/12/11	208.2	27.66	75	27.65	27.15	133.2	159,719	0.08%	大買/鉅額交易
2020/12/10	157.5	28.83	111	28.80	28.90	46.5	156,348	0.03%	大買/大賣/
2020/12/09	198.1	28.02	115	28.17	28.50	83.1	157,119	0.05%	大買/大賣/
2020/12/08	79.1	26.22	110.3	26.11	26.65	-31.2	154,716	-0.02%	大賣/
2020/12/07	19	24.15	45	24.07	24.25	-26	149,613	-0.02%
2020/12/04	36	24.28	32.4	24.39	24.20	3.6	148,675	0.00%
2020/12/03	6	24.80	34	25.01	24.75	-28	148,725	-0.02%
2020/12/02	15	24.65	22	24.72	24.65	-7	150,359	0.00%
2020/12/01	50	23.94	32	24.16	24.30	18	149,880	0.01%
2020/11/30	51	24.97	12	25.05	24.70	39	148,944	0.03%
2020/11/27	57.3	24.61	24.8	24.80	25.10	32.5	147,374	0.02%
2020/11/26	75	24.29	58	24.27	24.65	17	146,402	0.01%
2020/11/25	60	23.90	101	23.97	23.85	-41	145,358	-0.03%	大賣/
2020/11/24	51.1	23.38	29	23.52	23.15	22.1	142,622	0.02%
2020/11/23	51	23.20	46	23.28	23.45	5	141,379	0.00%
2020/11/20	34	22.06	42	22.38	22.55	-8	141,017	-0.01%
2020/11/19	101	22.05	22	22.08	21.95	79	142,743	0.06%	大買/
2020/11/18	161	21.81	128.1	22.03	22.50	32.9	140,647	0.02%	大買/大賣/
2020/11/17	18	20.76	70.2	20.93	21.10	-52.2	137,819	-0.04%
2020/11/16	15	20.35	8	20.48	20.50	7	138,620	0.01%
2020/11/13	49	20.07	83	20.26	20.10	-34	139,438	-0.02%
2020/11/12	74	19.59	22	19.48	19.50	52	138,375	0.04%
2020/11/11	61	19.84	176	19.64	20.20	-115	138,779	-0.08%	大賣/鉅額交易
2020/11/10	134.3	20.58	291.2	20.08	19.95	-156.9	137,101	-0.11%	大買/大賣/鉅額交易
2020/11/09	55	21.50	48.7	21.51	21.70	6.3	131,851	0.00%
2020/11/06	167	20.08	66.5	20.15	20.35	100.5	128,364	0.08%	大買/
2020/11/05	82	19.88	17	19.92	19.80	65	127,834	0.05%
2020/11/04	12	19.79	38	19.56	19.80	-26	126,762	-0.02%
2020/11/03	26	19.25	5	19.07	19.25	21	125,533	0.02%
2020/11/02	43	19.33	36	19.18	19.20	7	124,190	0.01%
2020/10/30	25	18.91	25	19.13	18.90	0	121,735	0.00%
2020/10/29	42	18.56	154	18.64	18.95	-112	119,885	-0.09%	大賣/鉅額交易
2020/10/28	77	19.32	98	19.17	18.80	-21	117,910	-0.02%
2020/10/27	11	19.60	24	19.56	19.65	-13	115,403	-0.01%
2020/10/26	156	19.58	110	19.71	19.80	46	113,934	0.04%	大買/大賣/
2020/10/23	7	18.56	64	18.49	18.60	-57	109,416	-0.05%
2020/10/22	6	17.88	18	17.75	17.90	-12	106,951	-0.01%
2020/10/21	2	17.95	7	17.92	17.85	-5	106,336	0.00%
2020/10/20	11	17.82	41	17.78	17.95	-30	105,733	-0.03%
2020/10/19	22	17.92	11	17.93	17.85	11	104,644	0.01%
2020/10/16	15	17.77	9	17.76	17.65	6	103,316	0.01%
2020/10/15	43	17.30	27	17.36	17.50	16	101,167	0.02%
2020/10/14	2	16.88	5	17.10	17.15	-3	99,905	0.00%
2020/10/13	30	16.91	55	16.91	17.00	-25	98,781	-0.03%
2020/10/12	15	16.30	30	16.27	16.30	-15	96,201	-0.02%
2020/10/08	2	16.48	47	16.51	16.65	-45	95,101	-0.05%
2020/10/07	11	16.70	8	16.67	16.65	3	94,341	0.00%
2020/10/06	10	16.32	5.1	16.24	16.45	4.9	93,537	0.01%
2020/10/05	61	16.32	18	16.36	16.45	43	92,554	0.05%
2020/09/30	13	15.70	20	15.90	15.85	-7	90,775	-0.01%
2020/09/29	48	15.70	14	15.51	15.45	34	89,783	0.04%
2020/09/28	8	15.47	2	15.55	15.55	6	88,723	0.01%
2020/09/25	4	15.45	4	15.39	15.40	0	88,039	0.00%
2020/09/24	11	14.86	16	15.04	14.80	-5	85,793	-0.01%
2020/09/23	21	15.19	11	15.09	15.20	10	83,579	0.01%
2020/09/22	0	0.00	1	15.90	15.80	-1	79,654	0.00%
2020/09/21	20	15.72	0	0.00	15.80	20	78,597	0.03%
2020/09/18	18	16.05	5	16.04	16.05	13	77,335	0.02%
2020/09/17	14	16.20	7	16.14	16.10	7	76,254	0.01%
2020/09/16	55	15.92	77	15.96	16.10	-22	74,588	-0.03%
2020/09/15	14	16.69	58	16.70	16.90	-44	71,108	-0.06%
2020/09/14	94	17.03	566.4	16.59	16.50	-472.4	69,318	-0.68%	大賣/鉅額交易
2020/09/11	70.5	18.30	68	18.54	17.70	2.5	64,199	0.00%
2020/09/10	1	19.15	16	19.18	19.05	-15	60,379	-0.02%
2020/09/09	27	18.82	40.2	18.92	19.00	-13.2	59,235	-0.02%
2020/09/08	35.1	18.62	11	18.75	18.70	24.1	57,847	0.04%
2020/09/07	573	19.09	66	19.30	18.80	507	55,986	0.91%	大買/鉅額交易
2020/09/04	33	18.30	34	18.40	18.80	-1	52,869	0.00%
2020/09/03	33	17.86	18	18.02	18.20	15	51,321	0.03%
2020/09/02	15	17.33	21	17.40	17.60	-6	49,450	-0.01%
2020/09/01	92	17.18	51	17.10	17.20	41	48,390	0.08%
2020/08/31	80	17.32	50	17.24	17.40	30	46,838	0.06%
2020/08/28	15.1	16.38	11	16.53	16.35	4.1	43,576	0.01%
2020/08/27	22	16.32	49	16.27	16.25	-27	42,409	-0.06%
2020/08/26	104	16.45	57.7	16.31	16.45	46.3	41,223	0.11%	大買/
2020/08/25	71	15.95	162	15.92	16.30	-91	39,046	-0.23%	大賣/
2020/08/24	96	15.21	61.1	15.24	15.20	34.9	34,943	0.10%
2020/08/21	22	15.30	16.2	15.26	15.20	5.8	34,183	0.02%
2020/08/20	177	15.25	175	14.87	15.00	2	32,488	0.01%	大買/大賣/
2020/08/19	136	15.53	158	15.46	15.40	-22	29,075	-0.08%	大買/大賣/
2020/08/18	264	15.08	93	15.09	15.20	171	26,709	0.64%	大買/鉅額交易
2020/08/17	103	14.38	78.1	14.78	14.90	24.9	23,874	0.10%	大買/
2020/08/14	18	13.11	122.3	13.16	13.55	-104.3	21,723	-0.48%	大賣/鉅額交易
2020/08/13	16	12.30	1	12.45	12.35	15	19,151	0.08%
2020/08/12	2	12.10	5	12.16	12.20	-3	18,795	-0.02%
2020/08/11	151	12.46	15	12.45	12.45	136	18,327	0.74%	大買/鉅額交易
2020/08/10	9	12.43	108	12.47	12.50	-99	16,859	-0.59%	大賣/
2020/08/07	0	0.00	13	11.32	11.40	-13	15,756	-0.08%
2020/08/06	0	0.00	10	11.25	11.15	-10	15,304	-0.07%
2020/08/05	0.1	11.05	0	0.00	11.05	0.1	15,222	0.00%
2020/08/04	0	0.00	10	11.15	11.10	-10	15,317	-0.07%
2020/08/03	0	0.00	3	11.15	11.05	-3	15,322	-0.02%
2020/07/31	2	11.15	9	11.18	11.00	-7	15,225	-0.05%
2020/07/30	0	0.00	42	10.98	11.05	-42	15,056	-0.28%
2020/07/28	3	10.85	0	0.00	10.70	3	15,109	0.02%
2020/07/24	4	10.73	30	10.75	10.70	-26	15,977	-0.16%
2020/07/17	3	11.00	2	11.00	10.85	1	16,106	0.01%
2020/07/16	0	0.00	2	11.00	11.05	-2	16,385	-0.01%
2020/07/13	5	10.75	0	0.00	10.80	5	16,520	0.03%
2020/07/10	8	10.83	5	10.85	10.75	3	16,836	0.02%
2020/07/09	5.1	11.05	0	0.00	11.05	5.1	16,775	0.03%
2020/07/07	8	11.09	2	11.10	11.25	6	16,658	0.04%
2020/07/06	3	11.13	0	0.00	11.15	3	16,800	0.02%
2020/07/03	21	11.08	1	11.20	11.15	20	16,619	0.12%
2020/07/02	2	10.90	1	10.90	10.80	1	16,356	0.01%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/29	0	0.00	1	10.80	10.75	-1	16,612	-0.01%
2020/06/24	0	0.00	1	10.80	10.75	-1	16,690	-0.01%
2020/06/23	0	0.00	1	10.75	10.75	-1	16,845	-0.01%
2020/06/19	4	10.80	0	0.00	10.80	4	16,841	0.02%
2020/06/18	1	11.05	0	0.00	11.00	1	16,660	0.01%
2020/06/16	0	0.00	53	11.24	11.25	-53	16,725	-0.32%
2020/06/12	11	10.76	0	0.00	10.85	11	17,087	0.06%
2020/06/11	17	11.01	0	0.00	10.95	17	17,309	0.10%
2020/06/10	1	11.30	0	0.00	11.25	1	17,420	0.01%
2020/06/09	11	11.30	1	11.30	11.30	10	17,670	0.06%
2020/06/08	22	11.40	0	0.00	11.35	22	17,874	0.12%
2020/06/05	20	11.38	0	0.00	11.40	20	17,760	0.11%
2020/06/04	8	11.30	0	0.00	11.25	8	17,751	0.05%
2020/06/02	0	0.00	10	11.15	11.25	-10	17,855	-0.06%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/29	1	11.00	5	11.05	10.90	-4	17,956	-0.02%
2020/05/28	0	0.00	1	11.05	10.90	-1	17,750	-0.01%
2020/05/27	1	11.00	0	0.00	10.85	1	17,467	0.01%
2020/05/25	1	10.65	0	0.00	10.75	1	17,480	0.01%
2020/05/22	16	10.75	10	10.80	10.75	6	17,500	0.03%
2020/05/21	39	11.01	9	11.06	11.00	30	17,444	0.17%
2020/05/20	0	0.00	5	10.76	10.75	-5	16,708	-0.03%
2020/05/19	34	10.73	0	0.00	10.70	34	16,592	0.20%
2020/05/15	1	10.45	0	0.00	10.45	1	16,581	0.01%
2020/05/14	2	10.43	0	0.00	10.35	2	16,696	0.01%
2020/05/12	23	10.57	0	0.00	10.50	23	16,654	0.14%
2020/05/11	2	10.75	0	0.00	10.75	2	16,641	0.01%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	13	11.14	7	11.00	11.10	6	16,615	0.04%
2020/04/29	1	10.80	10	10.80	10.70	-9	16,169	-0.06%
2020/04/28	3	10.45	43	10.44	10.55	-40	15,964	-0.25%
2020/04/24	2	9.95	0	0.00	9.94	2	16,289	0.01%
2020/04/22	2	9.80	0.1	9.92	9.88	2	16,290	0.01%
2020/04/21	1	9.95	0	0.00	9.88	1	16,366	0.01%
2020/04/17	80	10.28	1	10.45	10.25	79	16,085	0.49%
2020/04/16	0	0.00	3	10.25	10.30	-3	16,326	-0.02%
2020/04/15	2	10.50	24	10.72	10.35	-22	16,298	-0.13%
2020/04/14	0	0.00	22	10.20	10.15	-22	15,993	-0.14%
2020/04/10	10	10.35	0	0.00	10.20	10	16,231	0.06%
2020/04/09	10	10.14	0	0.00	10.25	10	16,548	0.06%
2020/04/08	1	9.50	0	0.00	9.66	1	16,231	0.01%
2020/04/07	4	9.24	0	0.00	9.26	4	16,073	0.02%
2020/04/06	4	9.03	0	0.00	9.11	4	15,969	0.03%
2020/04/01	21	9.15	0	0.00	9.10	21	15,850	0.13%
2020/03/31	0	9.20	0	0.00	9.25	0	15,718	0.00%
2020/03/27	1	9.67	0	0.00	9.40	1	15,373	0.01%
2020/03/26	30	9.65	39	9.62	9.67	-9	15,138	-0.06%
2020/03/25	1	9.73	0	0.00	9.68	1	15,140	0.01%
2020/03/24	23	9.62	0	0.00	9.44	23	14,981	0.15%
2020/03/23	1	9.22	0	0.00	9.24	1	15,121	0.01%
2020/03/20	21	9.54	0	0.00	9.60	21	14,994	0.14%
2020/03/19	1	9.11	28	9.25	9.20	-27	14,834	-0.18%
2020/03/18	1	9.94	0	0.00	9.50	1	14,626	0.01%
2020/03/17	0	0.00	1	9.41	9.42	-1	14,397	-0.01%
2020/03/16	0	0.00	2	10.20	9.86	-2	14,019	-0.01%
2020/03/13	0	0.00	239	10.16	10.45	-239	13,652	-1.75%	大賣/鉅額交易
2020/03/12	8	11.25	0	0.00	11.10	8	13,317	0.06%
2020/03/11	45	11.60	15	11.75	11.55	30	13,052	0.23%
2020/03/10	0	0.00	17	11.67	11.70	-17	13,299	-0.13%
2020/03/09	5	11.35	5	11.45	11.40	0	12,959	0.00%
2020/03/06	0	0.00	5.8	11.70	11.70	-5.8	12,639	-0.05%
2020/03/05	1	11.55	0	0.00	11.85	1	12,641	0.01%
2020/03/04	0.4	11.55	0	0.00	11.55	0.4	12,447	0.00%
2020/03/03	1	11.55	0	0.00	11.40	1	12,316	0.01%
2020/03/02	6	11.42	0	0.00	11.40	6	12,380	0.05%
2020/02/21	3	11.77	0	0.00	11.75	3	12,615	0.02%
2020/02/20	51	11.87	20	11.80	11.85	31	12,626	0.25%
2020/02/19	0	0.00	25	11.96	11.95	-25	12,545	-0.20%
2020/02/17	5	11.55	0	0.00	11.55	5	12,340	0.04%
2020/02/14	0	0.00	7	11.80	11.75	-7	12,177	-0.06%
2020/02/13	5	11.85	2	11.85	11.90	3	12,232	0.02%
2020/02/12	55	11.80	0	0.00	11.80	55	12,237	0.45%
2020/02/10	1	11.50	0	0.00	11.50	1	12,262	0.01%
2020/02/07	1	11.75	0	0.00	11.65	1	12,421	0.01%
2020/02/06	20	11.85	48	11.89	11.95	-28	12,973	-0.22%
2020/02/05	10	11.70	0	0.00	11.70	10	13,176	0.08%
2020/02/04	13	11.50	5	11.55	11.60	8	13,085	0.06%
2020/02/03	11	11.44	10	11.50	11.45	1	13,083	0.01%
2020/01/31	4	11.79	5	11.60	11.75	-1	13,329	-0.01%
2020/01/30	1	11.85	15	12.30	11.80	-14	13,347	-0.10%
2020/01/16	0	0.00	1	13.05	13.00	-1	13,165	-0.01%
2020/01/13	1	13.15	1	13.10	13.15	0	13,088	0.00%
2020/01/09	0	0.00	2	12.90	12.85	-2	12,620	-0.02%
2020/01/08	0	0.00	20.1	12.75	12.60	-20.1	12,602	-0.16%
2020/01/06	35	13.05	15	13.02	13.00	20	12,401	0.16%
2020/01/03	13	12.93	12	12.97	13.00	1	12,096	0.01%
2020/01/02	0	0.00	4	12.68	12.70	-4	11,649	-0.03%
2019/12/30	1	12.55	3	12.60	12.50	-2	11,447	-0.02%
2019/12/19	3	12.55	0	0.00	12.50	3	12,072	0.02%
2019/12/18	1.7	12.61	0	0.00	12.65	1.7	11,984	0.01%
2019/12/16	10	12.40	1	12.45	12.45	9	11,701	0.08%
2019/12/13	4.4	12.40	25	12.30	12.40	-20.6	11,696	-0.18%
2019/12/11	13	12.21	0	0.00	12.20	13	11,623	0.11%
2019/12/10	0	0.00	20	12.25	12.25	-20	11,682	-0.17%
2019/12/09	0	0.00	1	12.30	12.20	-1	11,742	-0.01%
2019/12/06	0.8	12.35	4	12.35	12.25	-3.2	11,693	-0.03%
2019/12/05	0	0.00	68.1	12.33	12.35	-68.1	11,600	-0.59%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/28	0	0.00	10	12.65	12.55	-10	11,148	-0.09%
2019/11/20	1	12.30	5	12.65	12.85	-4	10,885	-0.04%
2019/11/19	0	0.00	0.7	12.50	12.50	-0.7	10,607	-0.01%
2019/11/12	0	0.00	2	12.65	12.65	-2	11,077	-0.02%
2019/11/08	0	0.00	5	12.75	12.75	-5	11,311	-0.04%
2019/11/07	5	12.65	0	0.00	12.65	5	11,364	0.04%
2019/11/05	2	12.70	0	0.00	12.65	2	11,154	0.02%
2019/11/01	0	0.00	0.3	12.50	12.50	-0.3	10,651	0.00%
2019/10/30	6	12.48	48	12.66	12.60	-42	11,159	-0.38%
2019/10/25	2	13.40	3	13.27	13.20	-1	11,122	-0.01%
2019/10/21	10	13.15	0	0.00	13.25	10	11,346	0.09%
2019/10/18	2	13.15	0	0.00	13.15	2	12,024	0.02%
2019/10/16	10	13.05	0	0.00	13.00	10	12,308	0.08%
2019/10/15	0	0.00	3	12.85	12.85	-3	12,215	-0.02%
2019/10/14	0	0.00	23	12.86	12.90	-23	12,248	-0.19%
2019/10/09	2	12.60	2	12.70	12.70	0	12,238	0.00%
2019/10/08	5	12.70	0	0.00	12.70	5	12,213	0.04%
2019/10/02	0	0.00	0.4	13.00	13.05	-0.4	12,431	0.00%
2019/09/27	0	0.00	1	13.05	13.00	-1	12,493	-0.01%
2019/09/25	4	13.05	0	0.00	13.15	4	12,805	0.03%
2019/09/20	0	0.00	1	13.15	13.10	-1	13,139	-0.01%
2019/09/06	0	0.00	2	13.00	13.15	-2	13,126	-0.02%
2019/09/05	0	0.00	5	13.00	13.05	-5	13,032	-0.04%
2019/09/04	0	0.00	20	12.90	12.90	-20	12,923	-0.15%
2019/09/03	9	12.88	0	0.00	12.85	9	12,870	0.07%
2019/09/02	1	12.85	0	0.00	12.85	1	12,927	0.01%
2019/08/30	0	0.00	1	12.80	12.85	-1	12,900	-0.01%
2019/08/26	5	12.58	0	0.00	12.55	5	12,879	0.04%
2019/08/21	0	0.00	0.2	12.55	12.50	-0.2	12,911	0.00%
2019/08/20	1	12.50	0	0.00	12.50	1	12,885	0.01%
2019/08/16	2	12.50	0	0.00	12.65	2	12,780	0.02%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/08/08	10	13.35	0	0.00	13.35	10	12,163	0.08%
2019/08/07	15	13.23	0	0.00	13.35	15	12,144	0.12%
2019/08/06	8	13.16	0	0.00	13.25	8	12,195	0.07%
2019/08/05	15	13.34	10	13.40	13.40	5	11,987	0.04%
2019/08/02	21	13.52	10	13.70	13.40	11	12,013	0.09%
2019/08/01	14	14.23	0	0.00	14.10	14	11,675	0.12%
2019/07/30	123	14.52	66	14.33	14.25	57	11,591	0.49%	大買/
2019/07/29	0	0.00	3	14.15	14.20	-3	11,589	-0.03%
2019/07/26	2	13.95	1	13.95	14.00	1	11,462	0.01%
2019/07/25	0	0.00	61	14.00	14.10	-61	11,566	-0.53%
2019/07/24	1	13.85	0	13.70	13.75	1	11,420	0.01%
2019/07/23	64	13.91	23	14.01	14.00	41	11,295	0.36%
2019/07/22	0	0.00	63.5	13.99	14.15	-63.5	11,146	-0.57%
2019/07/19	95	13.61	37	13.65	13.65	58	10,570	0.55%
2019/07/18	9	13.50	20	13.40	13.50	-11	10,554	-0.10%
2019/07/17	10	13.30	11	13.35	13.35	-1	10,617	-0.01%
2019/07/15	0	0.00	10	13.35	13.35	-10	11,357	-0.09%
2019/07/12	12	13.28	0	0.00	13.25	12	11,481	0.10%
2019/07/11	10	13.35	32	13.43	13.40	-22	11,655	-0.19%
2019/07/10	10	13.43	20	13.48	13.45	-10	11,847	-0.08%
2019/07/08	12	13.37	6	13.45	13.30	6	12,318	0.05%
2019/07/05	60	13.40	47	13.47	13.55	13	12,131	0.11%
2019/07/04	83	13.50	81	13.55	13.50	2	11,989	0.02%
2019/07/03	0	0.00	1	13.35	13.40	-1	11,851	-0.01%
2019/07/02	10	13.25	10	13.30	13.30	0	11,767	0.00%
2019/07/01	11	12.81	11	12.91	13.10	0	11,539	0.00%
2019/06/27	2	12.65	0	0.00	12.65	2	11,223	0.02%
2019/06/26	2	12.60	2	12.55	12.60	0	11,197	0.00%
2019/06/24	16	12.45	46	12.44	12.50	-30	11,265	-0.27%
2019/06/21	26	12.50	26	12.55	12.45	0	11,358	0.00%
2019/06/20	10	12.40	10	12.45	12.50	0	11,438	0.00%
2019/06/19	21	12.05	20	12.10	12.15	1	11,244	0.01%
2019/06/18	16	12.00	16	12.05	12.00	0	11,207	0.00%
2019/06/13	0	0.00	1	12.10	12.10	-1	11,308	-0.01%
2019/06/12	0	0.00	1	12.05	12.05	-1	11,397	-0.01%
2019/06/11	6	12.00	7	12.05	12.05	-1	11,463	-0.01%
2019/06/10	2	11.98	0	0.00	12.05	2	11,452	0.02%
2019/06/06	3	11.95	2	11.95	11.95	1	11,392	0.01%
2019/06/05	3	11.95	0	0.00	12.00	3	11,442	0.03%
2019/06/04	1	11.95	0	0.00	12.00	1	11,425	0.01%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	20	12.00	30	12.05	12.10	-10	11,382	-0.09%
2019/05/30	1	11.90	1	11.95	11.90	0	11,414	0.00%
2019/05/29	5	11.90	0	0.00	11.90	5	11,482	0.04%
2019/05/28	20	11.95	20	12.00	11.90	0	11,758	0.00%
2019/05/27	1	12.05	0	0.00	12.05	1	11,810	0.01%
2019/05/24	20	12.13	20	12.20	12.10	0	11,993	0.00%
2019/05/23	130	11.90	0	0.00	11.95	130	12,022	1.08%	大買/鉅額交易
2019/05/22	1	12.20	0	0.00	12.10	1	12,203	0.01%
2019/05/21	0	0.00	129	12.05	12.25	-129	12,274	-1.05%	大賣/鉅額交易
2019/05/20	1	12.10	0	0.00	12.05	1	12,246	0.01%
2019/05/17	2	12.13	0	0.00	12.05	2	12,242	0.02%
2019/05/13	10	12.55	10	12.65	12.60	0	12,168	0.00%
2019/05/10	1	12.40	1	12.60	12.50	0	12,205	0.00%
2019/05/09	1	12.60	0	0.00	12.60	1	12,018	0.01%
2019/05/08	2	12.70	0	0.00	12.95	2	11,830	0.02%
2019/05/07	3	13.15	0	0.00	13.00	3	11,647	0.03%
2019/05/06	99	13.33	5	13.00	13.05	94	11,436	0.82%
2019/05/03	21	13.60	1	13.70	13.70	20	10,955	0.18%
2019/05/02	65	13.68	18	13.72	13.75	47	10,789	0.44%
2019/04/30	0	0.00	120	13.50	13.55	-120	10,535	-1.14%	大賣/鉅額交易
2019/04/29	40	13.35	47	13.40	13.40	-7	10,393	-0.07%
2019/04/26	81	13.25	0	0.00	13.30	81	10,284	0.79%
2019/04/25	0	0.00	79	13.36	13.40	-79	10,233	-0.77%
2019/04/24	19.7	13.46	2	13.40	13.20	17.7	10,129	0.17%
2019/04/23	41	13.14	36	13.28	13.45	5	10,026	0.05%
2019/04/22	27	13.48	46	13.40	13.30	-19	9,816	-0.19%
2019/04/19	24	12.88	1	12.90	12.95	23	9,401	0.24%
2019/04/18	21	12.75	2	12.70	12.60	19	8,979	0.21%
2019/04/17	0	0.00	5	12.71	12.70	-5	8,847	-0.06%
2019/04/16	1	12.60	10	12.65	12.65	-9	8,641	-0.10%
2019/04/15	0	0.00	22	12.61	12.60	-22	8,450	-0.26%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/11	2	12.20	0	0.00	12.20	2	8,020	0.02%
2019/04/09	4	12.05	0	0.00	12.05	4	7,981	0.05%
2019/04/08	0	0.00	1	12.05	12.05	-1	8,021	-0.01%
2019/03/27	9	11.77	0	0.00	11.70	9	8,052	0.11%
2019/03/26	0	0.00	15	11.80	11.85	-15	8,036	-0.19%
2019/03/25	2	11.90	0	0.00	11.90	2	7,976	0.03%
2019/03/18	10	12.10	0	0.00	12.15	10	8,704	0.11%
2019/03/15	0	0.00	2	12.15	12.20	-2	8,818	-0.02%
2019/03/14	0	0.00	2	12.15	12.05	-2	8,766	-0.02%
2019/03/13	2	12.20	0	0.00	12.20	2	8,915	0.02%
2019/03/12	15	12.30	0	0.00	12.30	15	9,116	0.16%
2019/03/08	10	12.10	30	12.15	12.15	-20	10,064	-0.20%
2019/03/05	0	0.00	5	12.28	12.20	-5	11,745	-0.04%
2019/03/04	2	12.40	0	0.00	12.40	2	11,900	0.02%
2019/02/27	6	12.48	0	0.00	12.45	6	11,874	0.05%
2019/02/26	2	12.55	0	0.00	12.50	2	11,688	0.02%
2019/02/25	7	12.25	82	12.30	12.25	-75	11,552	-0.65%
2019/02/21	0	0.00	7	12.22	12.25	-7	11,478	-0.06%
2019/02/15	3	11.95	0	0.00	11.85	3	11,419	0.03%
2019/02/14	6	11.85	0	0.00	11.90	6	11,375	0.05%
2019/02/13	0	0.00	5	11.85	11.85	-5	11,295	-0.04%
2019/02/12	5	11.93	0	0.00	11.90	5	11,316	0.04%
2019/02/11	10	11.95	0	0.00	11.95	10	11,325	0.09%
2019/01/30	0	0.00	2	12.05	11.95	-2	11,311	-0.02%
2019/01/29	0	0.00	10	12.05	12.05	-10	11,310	-0.09%
2019/01/17	20	12.00	20	11.95	12.00	0	12,116	0.00%
2019/01/16	0	0.00	0.3	12.00	12.00	-0.3	12,202	0.00%
2019/01/15	40	12.00	40	12.05	12.10	0	12,229	0.00%
2019/01/04	0	0.00	15	11.50	11.60	-15	12,540	-0.12%
2018/12/27	0	0.00	1	12.00	12.00	-1	12,791	-0.01%
2018/12/26	0	0.00	3	11.95	11.80	-3	12,780	-0.02%
2018/12/25	7	11.88	0	0.00	11.85	7	12,773	0.05%
2018/12/24	0	0.00	10	12.15	12.15	-10	12,676	-0.08%
2018/12/21	2	12.00	10	12.11	12.05	-8	12,750	-0.06%
2018/12/19	3	12.42	10	12.52	12.55	-7	12,524	-0.06%
2018/12/18	35	12.68	0	0.00	12.50	35	12,435	0.28%
2018/12/17	10	12.60	1	12.75	12.85	9	12,300	0.07%
2018/12/14	0	0.00	5	12.50	12.50	-5	12,009	-0.04%
2018/12/13	2	12.30	8	12.34	12.50	-6	12,011	-0.05%
2018/12/11	0	0.00	1	12.10	12.05	-1	11,561	-0.01%
2018/12/07	0	12.05	2	12.00	12.00	-2	11,284	-0.02%
2018/12/06	21	12.00	0	0.00	11.90	21	11,273	0.19%
2018/12/05	0	0.00	3	12.25	12.20	-3	11,076	-0.03%
2018/12/03	0	0.00	20	12.01	11.95	-20	10,609	-0.19%
2018/11/30	29	11.77	20	11.72	11.65	9	10,062	0.09%
2018/11/29	1	12.05	0	0.00	12.00	1	9,059	0.01%
2018/11/28	103	11.90	101	12.10	12.15	2	8,833	0.02%	大買/大賣/
2018/11/27	1	11.70	10	11.70	11.75	-9	8,377	-0.11%
2018/11/26	0	0.00	2	11.75	11.65	-2	8,199	-0.02%
2018/11/23	5	11.55	0	0.00	11.45	5	8,107	0.06%
2018/11/22	0	0.00	16.3	11.65	11.60	-16.3	8,228	-0.20%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/16	3.8	11.70	1	11.70	11.70	2.8	8,206	0.03%
2018/11/13	0	0.00	2	11.35	11.40	-2	8,000	-0.02%
2018/11/12	0	0.00	10	11.35	11.35	-10	8,004	-0.12%
2018/11/09	1	11.35	0	0.00	11.25	1	8,074	0.01%
2018/11/07	2	11.33	0	0.00	11.30	2	8,044	0.02%
2018/11/02	1	11.35	0	0.00	11.35	1	8,002	0.01%
2018/10/31	2	11.50	0	0.00	11.40	2	8,066	0.02%
2018/10/25	2	11.50	0	0.00	11.40	2	8,166	0.02%
2018/10/24	0	0.00	4	11.95	11.85	-4	8,005	-0.05%
2018/10/22	40	12.15	40	12.25	12.20	0	8,002	0.00%
2018/10/15	2	11.75	0	0.00	11.75	2	7,789	0.03%
2018/10/12	23.1	11.70	20	11.45	11.70	3.1	7,777	0.04%
2018/10/11	14	11.85	0	0.00	11.55	14	7,688	0.18%
2018/10/09	0	0.00	55	12.60	12.55	-55	7,394	-0.74%
2018/10/08	55	12.45	0	0.00	12.45	55	7,373	0.75%
2018/10/02	0	0.00	3	12.92	12.95	-3	7,452	-0.04%
2018/09/28	7	12.97	0	0.00	12.80	7	7,596	0.09%
2018/09/19	3	12.52	1	12.70	12.70	2	8,140	0.02%
2018/09/13	21	12.40	10	12.30	12.35	11	8,809	0.12%
2018/09/12	2	12.20	0	0.00	12.20	2	8,844	0.02%
2018/09/10	3	12.20	1	12.15	12.10	2	9,068	0.02%
2018/09/07	2	12.48	1	12.40	12.35	1	8,996	0.01%
2018/09/06	0.3	12.65	0	0.00	12.60	0.3	8,936	0.00%
2018/09/03	8	12.90	0	0.00	12.90	8	9,028	0.09%
2018/08/31	0	0.00	2	13.05	13.05	-2	9,105	-0.02%
2018/08/30	3	12.90	0	0.00	12.85	3	9,112	0.03%
2018/08/29	30	12.87	0	0.00	13.00	30	9,103	0.33%
2018/08/27	2	13.40	0	0.00	13.40	2	8,847	0.02%
2018/08/24	0	0.00	10	13.45	13.35	-10	8,854	-0.11%
2018/08/23	2	13.60	0	0.00	13.55	2	8,969	0.02%
2018/08/22	8	13.60	1	13.60	13.65	7	9,155	0.08%
2018/08/21	1	13.20	0	0.00	13.45	1	9,269	0.01%
2018/08/20	0	0.00	2	13.30	13.10	-2	9,333	-0.02%
2018/08/16	0	0.00	1	13.10	13.30	-1	9,419	-0.01%
2018/08/15	4	13.35	0	0.00	13.30	4	9,503	0.04%
2018/08/14	2	13.45	0	0.00	13.50	2	10,051	0.02%
2018/08/10	3	14.05	0	0.00	13.90	3	10,133	0.03%
2018/08/07	3	14.20	2	14.35	14.35	1	10,188	0.01%
2018/08/06	0	0.00	2	14.45	14.40	-2	10,217	-0.02%
2018/08/03	0	0.00	1	14.00	14.00	-1	10,098	-0.01%
2018/08/02	2	13.85	0	0.00	13.85	2	10,189	0.02%
2018/07/31	0	0.00	2	13.65	13.85	-2	10,106	-0.02%
2018/07/27	0	0.00	1	13.70	13.80	-1	10,222	-0.01%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/20	0	0.00	2	13.40	13.40	-2	11,007	-0.02%
2018/07/19	1	13.40	0	0.00	13.45	1	11,111	0.01%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	3.6	12.98	0	0.00	12.90	3.6	11,719	0.03%
2018/06/29	15	12.90	0	0.00	13.00	15	11,668	0.13%
2018/06/28	0	0.00	2	12.90	12.95	-2	11,482	-0.02%
2018/06/27	5	13.35	0	0.00	13.05	5	11,368	0.04%
2018/06/26	5	13.54	0	0.00	13.30	5	11,309	0.04%
2018/06/25	7	13.97	0	0.00	13.80	7	11,240	0.06%
2018/06/22	2	14.10	0	0.00	14.10	2	11,204	0.02%
2018/06/20	1	14.40	0	0.00	14.35	1	11,437	0.01%
2018/06/19	3	14.65	0	0.00	14.55	3	11,403	0.03%
2018/06/15	2	14.80	0	0.00	14.80	2	11,767	0.02%
2018/06/14	5	14.75	0	0.00	14.75	5	12,018	0.04%
2018/06/13	2	14.80	0	0.00	14.75	2	12,526	0.02%
2018/06/05	0	0.00	3	14.95	15.00	-3	13,099	-0.02%
2018/06/01	5	14.75	0	0.00	14.90	5	13,142	0.04%
2018/05/31	6	14.75	0	0.00	14.85	6	13,396	0.04%
2018/05/30	10	14.80	8	14.75	14.75	2	13,509	0.01%
2018/05/29	10	15.03	0	0.00	15.05	10	13,537	0.07%
2018/05/28	10	15.33	0	0.00	15.35	10	13,735	0.07%
2018/05/22	52	15.50	54	15.60	15.40	-2	13,950	-0.01%
2018/05/21	0	0.00	6	15.09	15.10	-6	13,550	-0.04%
2018/05/17	3	14.78	0	0.00	14.70	3	13,812	0.02%
2018/05/14	0	0.00	31	14.55	14.65	-31	15,200	-0.20%
2018/05/11	2	15.00	0	0.00	14.95	2	15,437	0.01%
2018/05/09	52	15.05	52	15.25	15.00	0	15,801	0.00%
2018/05/07	2	14.95	1	15.10	14.95	1	15,977	0.01%
2018/05/04	2	14.95	0	0.00	15.00	2	15,983	0.01%
2018/05/03	0	0.00	20	15.00	15.00	-20	15,982	-0.13%
2018/05/02	25	15.00	0	0.00	15.05	25	16,161	0.15%
2018/04/30	51	15.11	0	0.00	15.10	51	16,509	0.31%
2018/04/27	0	0.00	10	14.25	14.30	-10	16,687	-0.06%
2018/04/25	0	0.00	1	14.45	14.30	-1	17,237	-0.01%
2018/04/18	43	14.93	0	0.00	14.75	43	18,481	0.23%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/16	2	15.05	0	0.00	14.90	2	19,295	0.01%
2018/04/13	13	15.10	0	0.00	15.05	13	19,558	0.07%
2018/04/10	2	15.10	10	15.15	15.10	-8	24,086	-0.03%
2018/04/09	0	0.00	3	15.15	15.15	-3	26,348	-0.01%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/28	3	15.10	0	0.00	15.10	3	29,124	0.01%
2018/03/26	22	15.20	0	0.00	15.20	22	29,356	0.07%
2018/03/23	0	0.00	3	15.35	15.40	-3	29,609	-0.01%
2018/03/22	5	15.80	0	0.00	15.75	5	29,682	0.02%
2018/03/19	0	0.00	2	16.15	16.20	-2	29,292	-0.01%
2018/03/14	7	15.65	0	0.00	15.70	7	29,378	0.02%
2018/03/12	0	0.00	70	15.80	15.85	-70	31,022	-0.23%
2018/03/08	20	15.10	0	0.00	15.10	20	31,526	0.06%
2018/03/06	1	15.10	7	15.15	15.05	-6	32,372	-0.02%
2018/03/05	19	15.20	0	0.00	15.20	19	32,372	0.06%
2018/03/01	0	0.00	30	15.68	15.90	-30	32,670	-0.09%
2018/02/26	1	15.55	0	0.00	15.45	1	32,608	0.00%
2018/02/22	1	15.45	4	15.65	15.60	-3	32,912	-0.01%
2018/02/21	6	15.55	25	15.40	15.50	-19	32,819	-0.06%
2018/02/12	40	15.16	30	15.30	15.10	10	32,807	0.03%
2018/02/09	10	15.10	0	0.00	15.10	10	32,797	0.03%
2018/02/08	0	0.00	10	15.55	15.25	-10	32,727	-0.03%
2018/02/07	2	15.50	0	0.00	15.50	2	32,820	0.01%
2018/02/06	32	15.59	13	15.95	15.30	19	33,097	0.06%
2018/02/05	3	16.27	0	0.00	16.45	3	32,631	0.01%
2018/02/02	4	16.90	0	0.00	16.80	4	32,616	0.01%
2018/02/01	5	17.10	2	17.18	17.15	3	32,782	0.01%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/25	5	17.35	0	0.00	17.40	5	34,056	0.01%
2018/01/24	10	17.60	0	0.00	17.60	10	34,671	0.03%
2018/01/22	2	17.50	0	0.00	17.50	2	34,772	0.01%
2018/01/19	2	18.03	0	0.00	18.05	2	34,455	0.01%
2018/01/16	10	17.85	7	17.85	17.80	3	35,518	0.01%
2018/01/15	7	18.05	0	0.00	18.05	7	35,990	0.02%
2018/01/12	0	0.00	2	18.00	18.00	-2	36,139	-0.01%
2018/01/11	30	18.30	31	17.91	17.85	-1	35,930	0.00%
2018/01/10	2	17.88	0	0.00	17.75	2	35,893	0.01%
2018/01/08	20	18.50	11	18.45	18.40	9	35,487	0.03%
2018/01/05	17	18.49	35	18.56	18.70	-18	35,212	-0.05%
2018/01/04	0	0.00	5	17.76	18.15	-5	32,858	-0.02%
2018/01/03	28	17.80	27	18.04	17.70	1	31,810	0.00%
2018/01/02	63	17.19	120	17.55	17.95	-57	29,691	-0.19%	大賣/