長榮 (2603)-永豐金-彰化券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
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－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	209.33	6	209.25	209.00	0	49,158	0.00%
2024/05/21	11.2	209.26	132.1	207.13	208.00	-120.9	49,412	-0.24%	大賣/鉅額交易
2024/05/20	142.2	215.31	17	214.65	212.50	125.1	49,147	0.25%	大買/鉅額交易
2024/05/17	15.1	213.84	9	216.33	210.50	6.1	48,508	0.01%
2024/05/16	9.1	211.76	24	213.39	217.00	-14.9	47,681	-0.03%
2024/05/15	58.8	206.03	289	204.64	203.50	-230.2	46,711	-0.49%	大賣/鉅額交易
2024/05/14	11.1	215.48	40	217.48	215.00	-28.9	45,871	-0.06%
2024/05/13	146.8	204.17	28.1	206.82	205.50	118.7	43,337	0.27%	大買/鉅額交易
2024/05/10	12.8	186.32	51.4	190.53	193.50	-38.6	41,355	-0.09%
2024/05/09	33	177.45	15	177.97	177.50	18	39,949	0.05%
2024/05/08	26.8	174.11	104	172.65	172.50	-77.2	39,204	-0.20%	大賣/
2024/05/07	6.4	179.80	10	179.50	178.00	-3.6	38,428	-0.01%
2024/05/06	10	181.65	1	181.00	180.50	9	38,171	0.02%
2024/05/03	5	180.80	5	179.50	180.00	0	38,082	0.00%
2024/05/02	58.2	184.61	11.1	182.58	181.50	47.1	37,955	0.12%
2024/04/30	26.4	186.94	3.1	188.99	189.50	23.3	37,605	0.06%
2024/04/29	1	190.01	8.9	191.29	191.50	-7.9	37,284	-0.02%
2024/04/26	6	185.33	15.9	185.92	187.00	-9.9	36,888	-0.03%
2024/04/25	4	179.00	6.1	180.43	181.00	-2.1	36,262	-0.01%
2024/04/24	6	178.42	10.1	179.64	180.00	-4.1	36,522	-0.01%
2024/04/23	5	174.60	4.9	174.97	173.50	0.2	36,537	0.00%
2024/04/22	23.5	178.06	25	177.96	174.00	-1.5	36,681	0.00%
2024/04/19	17.1	173.72	16.1	173.98	172.50	1	36,159	0.00%
2024/04/18	147.2	169.21	1.2	169.42	168.00	146	36,032	0.41%	大買/鉅額交易
2024/04/17	4	170.50	186.2	170.88	170.50	-182.2	36,093	-0.50%	大賣/鉅額交易
2024/04/16	26	173.81	4	173.50	170.50	22	36,505	0.06%
2024/04/15	5	176.00	9.2	177.69	178.00	-4.2	37,006	-0.01%
2024/04/12	51	174.60	6	175.92	176.50	45	37,086	0.12%
2024/04/11	25	174.04	18.4	173.78	175.00	6.6	37,542	0.02%
2024/04/10	59	170.76	4	171.13	169.00	55	38,445	0.14%
2024/04/09	28	169.54	16	170.81	171.00	12	39,073	0.03%
2024/04/08	28	165.64	2.7	166.37	168.00	25.3	39,673	0.06%
2024/04/03	9	165.89	4	166.50	165.00	5	39,600	0.01%
2024/04/02	12.2	165.54	121.3	164.94	165.50	-109.1	39,719	-0.27%	大賣/鉅額交易
2024/04/01	35	170.59	5.4	169.15	167.50	29.6	39,542	0.07%
2024/03/29	13.2	173.99	115.1	174.80	172.00	-101.9	39,509	-0.26%	大賣/鉅額交易
2024/03/28	13.2	174.46	16	175.59	176.00	-2.8	39,026	-0.01%
2024/03/27	24	173.65	13.6	174.74	175.50	10.4	38,886	0.03%
2024/03/26	2	169.25	0	0.00	171.50	2	39,666	0.01%
2024/03/25	10	172.90	9	172.56	173.50	1	40,019	0.00%
2024/03/22	22.2	170.86	9	169.89	170.00	13.2	40,849	0.03%
2024/03/21	8.1	176.24	35.1	176.16	175.00	-27	41,611	-0.06%
2024/03/20	44.6	180.11	22	178.98	176.00	22.6	41,532	0.05%
2024/03/19	16.1	171.30	18.6	172.33	177.00	-2.5	40,415	-0.01%
2024/03/18	13.3	162.55	11	164.64	164.50	2.3	39,780	0.01%
2024/03/15	53.5	168.65	13.8	166.68	166.50	39.7	40,039	0.10%
2024/03/14	76	183.89	3	182.57	183.50	73	38,795	0.19%
2024/03/13	12	190.96	11.4	192.18	191.00	0.6	38,018	0.00%
2024/03/12	11	181.09	14.3	186.55	187.50	-3.3	37,317	-0.01%
2024/03/11	84.2	181.31	6.8	180.32	180.00	77.4	36,896	0.21%
2024/03/08	39.8	180.60	38.2	181.95	179.50	1.6	36,775	0.00%
2024/03/07	23.6	172.61	66	176.61	177.50	-42.4	36,257	-0.12%
2024/03/06	7.8	172.09	7	171.86	171.50	0.8	35,864	0.00%
2024/03/05	28	172.79	34	174.40	173.50	-6	35,697	-0.02%
2024/03/04	40	163.90	72.2	171.52	172.00	-32.2	35,258	-0.09%
2024/03/01	33	164.35	55	165.88	165.00	-22	34,722	-0.06%
2024/02/29	15	165.30	38.6	165.09	165.50	-23.6	34,435	-0.07%
2024/02/27	4	160.50	6	161.00	159.50	-2	33,938	-0.01%
2024/02/26	17.1	159.62	3.1	159.98	160.00	14	33,830	0.04%
2024/02/23	12	162.12	14.3	160.01	159.50	-2.3	33,829	-0.01%
2024/02/22	7	159.43	20.6	161.53	162.50	-13.6	33,543	-0.04%
2024/02/21	9	155.28	45.9	157.02	155.00	-36.9	32,882	-0.11%
2024/02/20	26.1	150.47	21.3	153.06	153.50	4.8	32,583	0.01%
2024/02/19	7	148.50	41	147.78	149.00	-34	32,553	-0.10%
2024/02/16	26	149.00	40	149.25	148.00	-14.1	32,785	-0.04%
2024/02/15	10.5	147.49	1	149.00	149.00	9.5	33,361	0.03%
2024/02/05	11	151.32	34	151.93	152.00	-23	33,037	-0.07%
2024/02/02	92.6	152.32	0	0.00	150.00	92.6	32,998	0.28%
2024/02/01	86	156.24	74.1	155.11	157.00	11.9	32,542	0.04%
2024/01/31	6.1	150.43	3	151.33	150.50	3.1	32,117	0.01%
2024/01/30	5	151.50	6	152.08	151.50	-1	32,035	0.00%
2024/01/29	6	150.42	7	151.50	151.50	-1	32,167	0.00%
2024/01/26	31	150.79	6	150.92	151.00	25	32,157	0.08%
2024/01/25	36.1	152.38	4	152.63	151.50	32.1	32,011	0.10%
2024/01/24	7	154.36	92.3	154.13	153.50	-85.3	31,874	-0.27%
2024/01/23	7	154.14	3	153.33	152.50	4	31,848	0.01%
2024/01/22	15.5	149.70	4.2	151.13	152.50	11.3	31,840	0.04%
2024/01/19	6.1	156.80	1	155.00	155.00	5.1	31,526	0.02%
2024/01/18	23	154.09	22.3	156.49	158.00	0.7	31,319	0.00%
2024/01/17	17.4	152.32	28.2	153.20	152.50	-10.8	30,863	-0.03%
2024/01/16	10.2	156.79	5	157.00	153.50	5.2	30,351	0.02%
2024/01/15	14	158.14	27	158.59	158.50	-13	29,887	-0.04%
2024/01/12	12	154.33	13.3	155.52	156.50	-1.3	29,552	0.00%
2024/01/11	8	149.44	6.4	149.06	149.00	1.6	28,933	0.01%
2024/01/10	7.2	148.61	25.3	147.93	148.00	-18.1	28,833	-0.06%
2024/01/09	22.8	151.76	4	151.25	151.50	18.8	28,159	0.07%
2024/01/08	34.1	162.09	16	161.34	160.50	18.1	27,201	0.07%
2024/01/05	47.8	161.98	14.2	161.72	162.50	33.6	26,660	0.13%
2024/01/04	74.6	158.43	35.7	162.44	161.00	38.9	26,027	0.15%
2024/01/03	11.1	153.81	112.1	153.35	155.00	-101	25,080	-0.40%	大賣/鉅額交易
2024/01/02	13.1	151.75	25.1	151.46	151.00	-12	24,376	-0.05%
2023/12/29	5	142.70	0.6	142.58	143.50	4.4	23,571	0.02%
2023/12/28	16	143.75	9.5	142.79	143.00	6.5	23,503	0.03%
2023/12/27	10	149.20	21.1	148.74	147.00	-11.1	23,295	-0.05%
2023/12/26	5	146.10	12	146.12	146.50	-7	23,118	-0.03%
2023/12/25	20.7	143.37	10.1	142.05	142.00	10.6	22,603	0.05%
2023/12/22	85	151.69	8	151.94	153.00	77	21,338	0.36%
2023/12/21	15	150.60	15.6	150.92	152.00	-0.6	20,511	0.00%
2023/12/20	15.1	147.19	11.2	147.24	148.00	3.9	19,284	0.02%
2023/12/19	19.5	145.08	22.4	145.75	147.00	-2.9	18,551	-0.02%
2023/12/18	13.9	140.61	57.8	139.95	141.50	-44	17,480	-0.25%
2023/12/15	8	132.38	26.3	133.25	134.00	-18.3	16,324	-0.11%
2023/12/14	10	129.05	9	129.61	129.00	1	15,980	0.01%
2023/12/13	6	128.50	20.3	128.77	129.50	-14.3	16,287	-0.09%
2023/12/12	7	127.01	60.7	126.99	129.00	-53.6	17,166	-0.31%
2023/12/11	2	119.50	53	120.47	122.00	-51	16,528	-0.31%
2023/12/08	2	117.75	17.2	117.45	118.50	-15.2	16,123	-0.09%
2023/12/07	4	115.88	1.3	116.00	115.50	2.7	16,004	0.02%
2023/12/06	12	116.00	2	116.98	117.00	10	16,028	0.06%
2023/12/05	12.2	117.22	9	117.61	117.50	3.2	15,952	0.02%
2023/12/04	8	117.00	26.4	117.32	118.50	-18.3	15,627	-0.12%
2023/12/01	11	114.73	9	114.33	114.50	2	15,074	0.01%
2023/11/30	4.1	111.76	2.1	111.55	112.00	2	15,019	0.01%
2023/11/29	6	112.83	7	112.50	112.00	-1	15,059	-0.01%
2023/11/28	3	113.83	15	114.07	114.00	-12	14,999	-0.08%
2023/11/27	0	113.00	4	113.50	113.50	-4	14,933	-0.03%
2023/11/24	6	112.58	1.2	112.50	113.00	4.8	14,895	0.03%
2023/11/22	10.2	112.50	0	113.00	112.00	10.1	14,926	0.07%
2023/11/21	7.3	113.22	0	0.00	113.50	7.3	14,894	0.05%
2023/11/20	11.1	113.73	3	113.67	114.00	8.1	14,878	0.05%
2023/11/17	16	115.16	1	116.00	115.00	15	14,806	0.10%
2023/11/16	11	117.45	14.3	116.51	117.00	-3.3	14,770	-0.02%
2023/11/15	1.1	113.08	8.1	114.32	115.50	-7	14,653	-0.05%
2023/11/14	5.5	115.36	30.2	115.99	114.00	-24.7	15,129	-0.16%
2023/11/13	3	108.67	1	108.50	108.50	2	14,642	0.01%
2023/11/10	0	0.00	3	109.17	109.00	-3	14,845	-0.02%
2023/11/09	0.1	108.99	3	109.50	109.00	-2.9	14,856	-0.02%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/07	3	108.83	3	108.50	108.50	0	15,173	0.00%
2023/11/06	7.4	108.96	15	109.60	109.00	-7.6	15,305	-0.05%
2023/11/03	1	111.50	18.4	112.33	113.00	-17.4	15,267	-0.11%
2023/11/02	2	110.00	1.3	109.85	110.50	0.7	15,404	0.00%
2023/11/01	1	108.50	6.1	108.50	109.00	-5.1	15,818	-0.03%
2023/10/31	12	108.04	2	107.50	107.50	10	16,245	0.06%
2023/10/30	1	108.00	7.2	109.36	110.00	-6.2	16,294	-0.04%
2023/10/27	0	0.00	14	107.79	108.00	-14	16,352	-0.09%
2023/10/26	0	0.00	1.1	106.41	106.50	-1.1	16,883	-0.01%
2023/10/25	0	0.00	12	105.83	105.50	-12	17,495	-0.07%
2023/10/24	0	0.00	2	104.50	105.00	-2	17,749	-0.01%
2023/10/23	2	103.50	1	103.50	103.50	1	18,210	0.01%
2023/10/20	0	0.00	1	103.00	103.50	-1	18,343	-0.01%
2023/10/18	4	103.63	2	102.50	102.50	2	18,937	0.01%
2023/10/17	2	103.75	0	0.00	103.00	2	19,151	0.01%
2023/10/16	3.1	103.66	0	0.00	104.00	3.1	19,727	0.02%
2023/10/13	6.1	104.75	0	0.00	105.00	6.1	20,186	0.03%
2023/10/12	8	103.00	6.3	105.39	106.00	1.7	20,497	0.01%
2023/10/11	7.4	104.75	5	107.20	103.50	2.4	20,907	0.01%
2023/10/06	19.1	111.68	3	113.50	111.00	16.1	21,333	0.08%
2023/10/05	9	112.22	17	112.21	112.00	-8	21,800	-0.04%
2023/10/04	8	109.44	0	0.00	110.00	8	22,082	0.04%
2023/10/03	11	111.64	7	110.50	110.50	4	22,392	0.02%
2023/10/02	9.1	113.34	4	112.75	113.50	5.1	22,820	0.02%
2023/09/28	2.4	116.29	1.2	115.92	116.00	1.2	23,131	0.00%
2023/09/27	3	115.50	9	115.67	116.00	-6	24,267	-0.02%
2023/09/26	3	115.17	1	116.50	115.50	2	27,344	0.01%
2023/09/25	6	114.58	3	115.00	116.00	3	28,400	0.01%
2023/09/22	7	114.43	12	114.50	114.50	-5	30,676	-0.02%
2023/09/21	11	116.55	0	0.00	115.50	11	32,343	0.03%
2023/09/20	11	118.32	15	117.53	117.50	-4	32,854	-0.01%
2023/09/19	13	115.31	7	116.07	116.00	6	33,020	0.02%
2023/09/18	34	118.88	50.2	117.07	117.00	-16.2	33,391	-0.05%
2023/09/15	20.2	114.77	73.7	115.48	118.50	-53.5	33,494	-0.16%
2023/09/14	13	107.69	19	108.79	109.50	-6	32,626	-0.02%
2023/09/13	1	106.00	5	106.50	106.50	-4	32,821	-0.01%
2023/09/12	4.1	106.12	0	0.00	106.50	4.1	33,615	0.01%
2023/09/11	1	105.50	3	106.00	106.50	-2	33,978	-0.01%
2023/09/08	7	106.79	1	107.00	107.00	6	34,493	0.02%
2023/09/07	4	106.63	0	0.00	107.00	4	34,795	0.01%
2023/09/06	3	107.67	4	107.25	107.00	-1	35,038	0.00%
2023/09/05	5	107.50	26	107.92	108.50	-21	35,164	-0.06%
2023/09/04	4	107.13	4.5	107.33	107.50	-0.5	35,576	0.00%
2023/09/01	2.1	105.97	0	0.00	105.50	2.1	35,625	0.01%
2023/08/31	0	0.00	2	106.00	106.50	-2	35,862	-0.01%
2023/08/30	9	105.61	3	105.50	105.50	6	36,167	0.02%
2023/08/29	0	105.50	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	15	104.27	0.1	105.00	105.00	15	36,584	0.04%
2023/08/25	2	105.50	7	106.50	105.50	-5	36,830	-0.01%
2023/08/24	8.1	105.88	1	106.50	106.00	7.1	37,012	0.02%
2023/08/23	3	106.17	1	107.50	106.50	2	37,332	0.01%
2023/08/22	6	106.83	5	106.60	106.50	1	37,581	0.00%
2023/08/21	28	106.57	1	105.00	105.00	27	37,731	0.07%
2023/08/18	18.6	108.80	42.7	108.20	107.00	-24.1	37,575	-0.06%
2023/08/17	10.1	105.51	28.5	105.89	106.00	-18.4	36,942	-0.05%
2023/08/16	5.1	104.32	0	0.00	104.00	5.1	36,917	0.01%
2023/08/15	8	106.25	12	106.13	106.00	-4	36,768	-0.01%
2023/08/14	71	107.70	12	107.13	106.50	59	36,783	0.16%
2023/08/11	5	106.80	16	107.00	108.00	-11	36,707	-0.03%
2023/08/10	0	0.00	10.1	106.46	107.00	-10.1	36,734	-0.03%
2023/08/09	4	108.25	0	0.00	106.50	4	36,859	0.01%
2023/08/08	154.2	107.48	4.1	107.24	107.50	150.1	36,719	0.41%	大買/鉅額交易
2023/08/07	10	104.95	5	106.00	106.50	5	36,651	0.01%
2023/08/04	11.4	108.18	15.3	107.98	109.00	-3.9	36,474	-0.01%
2023/08/02	8	104.50	1	104.00	105.00	7	36,055	0.02%
2023/08/01	5	104.50	3	104.83	105.50	2	35,949	0.01%
2023/07/31	26.1	105.14	10.4	104.06	104.00	15.6	35,838	0.04%
2023/07/28	350.2	106.95	40.2	106.44	107.50	310	35,459	0.87%	大買/鉅額交易
2023/07/27	69	103.01	12	103.13	103.00	57	35,471	0.16%
2023/07/26	11	102.23	7.5	102.23	102.00	3.5	35,888	0.01%
2023/07/25	5	99.70	6.2	100.05	99.70	-1.2	35,577	0.00%
2023/07/24	21.7	99.87	5	99.32	99.30	16.7	35,591	0.05%
2023/07/21	15.1	100.50	18	100.94	101.00	-3	35,463	-0.01%
2023/07/20	16.1	100.45	20.2	100.57	101.00	-4.1	35,242	-0.01%
2023/07/19	12	99.34	5	99.44	98.10	7	34,939	0.02%
2023/07/18	11.2	99.16	13.4	99.19	98.60	-2.2	34,607	-0.01%
2023/07/17	16	98.90	13.2	98.55	98.40	2.8	34,323	0.01%
2023/07/14	10.5	97.75	19.1	97.63	96.50	-8.6	34,205	-0.03%
2023/07/13	36.8	97.60	21.1	96.92	95.90	15.7	34,165	0.05%
2023/07/12	12.5	101.06	8.4	100.59	100.50	4.2	33,790	0.01%
2023/07/11	9.1	103.44	7.5	103.87	104.00	1.6	33,810	0.00%
2023/07/10	11.2	105.28	5	105.60	104.50	6.2	33,576	0.02%
2023/07/07	6.1	106.43	11.2	107.60	108.00	-5.1	33,543	-0.02%
2023/07/06	5.2	105.89	5.2	106.39	106.50	0	33,027	0.00%
2023/07/05	12	105.54	15.9	105.59	107.00	-3.9	32,746	-0.01%
2023/07/04	59.3	107.60	59.8	106.88	105.50	-0.4	31,898	0.00%
2023/07/03	27.9	102.30	11.5	102.09	102.50	16.5	28,846	0.06%
2023/06/30	103.5	92.11	774	91.91	93.50	-670.4	27,771	-2.41%	大買/大賣/鉅額交易
2023/06/29	780.9	154.86	67	154.40	155.00	713.8	25,531	2.80%	大買/鉅額交易
2023/06/28	27.1	157.96	13.6	157.54	157.50	13.5	23,792	0.06%
2023/06/27	6.1	161.17	14.3	161.48	161.00	-8.3	23,207	-0.04%
2023/06/26	15.6	159.26	116	159.04	160.00	-100.4	22,956	-0.44%	大賣/
2023/06/21	120.5	158.22	11	159.59	158.00	109.5	22,405	0.49%	大買/鉅額交易
2023/06/20	8.3	163.26	6	162.83	162.50	2.3	22,028	0.01%
2023/06/19	19.5	163.19	2.2	164.32	162.00	17.3	21,797	0.08%
2023/06/16	5.2	164.63	38	164.78	166.00	-32.8	21,478	-0.15%
2023/06/15	12.1	161.47	6	162.66	162.00	6.1	21,093	0.03%
2023/06/14	13.3	161.05	20.9	161.44	161.50	-7.6	21,133	-0.04%
2023/06/13	0	155.56	20	156.69	157.00	-20	21,751	-0.09%
2023/06/12	3.3	154.42	9	154.50	155.50	-5.7	23,770	-0.02%
2023/06/09	0	154.00	25.1	154.50	155.00	-25.1	24,470	-0.10%
2023/06/08	11.1	154.64	14.6	154.50	154.00	-3.5	24,993	-0.01%
2023/06/07	4.1	151.63	0.4	151.50	151.00	3.7	25,857	0.01%
2023/06/06	4.1	151.26	2	151.01	151.50	2.1	26,019	0.01%
2023/06/05	12.1	151.00	6.4	150.95	151.00	5.7	26,045	0.02%
2023/06/02	13.8	153.24	2.3	153.07	152.50	11.5	26,017	0.04%
2023/06/01	5.1	153.20	3	153.83	153.50	2.1	26,177	0.01%
2023/05/31	8.3	155.12	0	0.00	153.00	8.3	26,502	0.03%
2023/05/30	8	153.63	2	156.00	153.50	6	26,649	0.02%
2023/05/29	2	156.50	23.8	156.37	157.00	-21.8	26,666	-0.08%
2023/05/26	1	150.50	7.1	153.35	152.50	-6.1	26,727	-0.02%
2023/05/25	23.3	150.27	5	150.10	150.00	18.3	26,905	0.07%
2023/05/24	8.2	151.88	8	151.69	151.50	0.2	27,177	0.00%
2023/05/23	11	152.09	5.1	152.10	151.50	5.9	27,736	0.02%
2023/05/22	2.3	152.70	5	154.10	153.50	-2.7	27,619	-0.01%
2023/05/19	4	150.88	4	151.00	150.50	0	27,430	0.00%
2023/05/18	3.3	151.50	0	0.00	151.00	3.3	27,342	0.01%
2023/05/17	7.2	151.44	1	152.00	151.00	6.2	27,418	0.02%
2023/05/16	7	151.36	1.1	151.55	151.00	5.9	27,540	0.02%
2023/05/15	6.7	150.87	48	148.97	152.50	-41.4	27,598	-0.15%
2023/05/12	1.1	151.59	0	152.00	152.50	1.1	27,656	0.00%
2023/05/11	7.1	151.78	1	153.50	151.00	6.1	27,729	0.02%
2023/05/10	1.2	154.17	9	154.61	155.00	-7.8	27,613	-0.03%
2023/05/09	48.2	151.22	4.1	151.00	151.00	44.1	27,411	0.16%
2023/05/08	17.2	150.83	4	150.75	151.00	13.2	27,731	0.05%
2023/05/05	2	151.25	0	0.00	151.50	2	28,099	0.01%
2023/05/04	7.4	151.07	7	151.50	150.50	0.4	28,367	0.00%
2023/05/03	96.7	150.85	52.2	150.00	150.00	44.6	28,270	0.16%
2023/05/02	23	155.68	1	155.50	155.50	22	27,680	0.08%
2023/04/28	14.1	162.29	2.5	161.36	161.50	11.6	27,264	0.04%
2023/04/27	7.2	158.87	4	159.00	159.00	3.2	27,278	0.01%
2023/04/26	6.3	159.95	2.1	160.05	160.00	4.2	27,299	0.02%
2023/04/25	6.2	163.76	6	162.92	162.00	0.2	27,227	0.00%
2023/04/24	3.4	165.35	3	164.50	165.00	0.4	27,297	0.00%
2023/04/21	8.2	166.57	4	166.63	166.00	4.2	27,427	0.02%
2023/04/20	4	170.25	4.1	170.37	170.50	-0.1	27,297	0.00%
2023/04/19	1	170.00	29.4	168.31	168.00	-28.4	27,522	-0.10%
2023/04/18	15.5	172.45	22	172.82	170.00	-6.5	27,398	-0.02%
2023/04/17	13	172.77	12.2	173.59	174.50	0.8	27,159	0.00%
2023/04/14	11	169.00	11.9	169.13	170.00	-0.9	26,921	0.00%
2023/04/13	2.8	166.65	2.2	166.57	166.50	0.6	26,615	0.00%
2023/04/12	5	167.10	7.2	166.52	166.50	-2.2	26,726	-0.01%
2023/04/11	5	164.40	6.7	165.01	164.50	-1.7	26,529	-0.01%
2023/04/10	7.1	164.13	7.2	164.79	163.50	0	26,684	0.00%
2023/04/07	10.4	162.97	15	162.93	163.50	-4.6	26,603	-0.02%
2023/04/06	7.1	158.64	3	158.17	158.00	4.1	26,571	0.02%
2023/03/31	6	159.42	6	158.75	158.50	0	26,943	0.00%
2023/03/30	3	158.50	0	0.00	158.00	3	27,792	0.01%
2023/03/29	1.1	158.55	0.6	159.67	158.50	0.5	28,237	0.00%
2023/03/28	1	160.50	3	161.00	160.50	-2	28,697	-0.01%
2023/03/27	5.1	158.50	0	0.00	161.00	5.1	29,204	0.02%
2023/03/24	1.2	160.08	0.1	160.00	160.50	1.1	30,143	0.00%
2023/03/23	10.5	159.53	1.4	160.00	159.50	9.1	30,253	0.03%
2023/03/22	3	161.33	3.2	161.84	161.50	-0.2	30,188	0.00%
2023/03/21	7.5	161.21	3	160.67	160.50	4.5	30,206	0.02%
2023/03/20	11.3	163.65	8.1	162.72	162.00	3.2	30,099	0.01%
2023/03/17	10.5	160.73	2	162.00	162.00	8.5	29,846	0.03%
2023/03/16	26.4	162.14	9.3	160.64	159.50	17	29,571	0.06%
2023/03/15	77.8	174.35	40	175.46	167.00	37.9	28,621	0.13%
2023/03/14	3	168.67	9	169.56	171.00	-6	26,668	-0.02%
2023/03/13	2.2	168.65	17	166.76	170.50	-14.8	25,971	-0.06%
2023/03/10	14.2	167.44	11.1	167.27	165.00	3.1	25,495	0.01%
2023/03/09	2	164.00	10	163.85	164.50	-8	24,452	-0.03%
2023/03/08	11	162.50	3	162.17	161.00	8	24,366	0.03%
2023/03/07	4	163.38	8	165.00	166.00	-4	24,298	-0.02%
2023/03/06	3.2	163.31	6.5	164.08	164.50	-3.3	24,396	-0.01%
2023/03/03	6	161.42	10.1	162.05	163.00	-4.1	24,567	-0.02%
2023/03/02	8	160.25	13	160.30	160.50	-5	24,620	-0.02%
2023/03/01	2.4	154.54	3.1	155.16	156.00	-0.7	24,421	0.00%
2023/02/24	3	156.50	2.7	157.20	157.00	0.3	24,337	0.00%
2023/02/23	6.1	155.91	18.1	157.50	158.00	-12	24,160	-0.05%
2023/02/22	10	154.95	12	153.38	152.50	-2	23,941	-0.01%
2023/02/21	8	150.56	19.1	153.36	155.00	-11.1	23,692	-0.05%
2023/02/20	5	146.50	0.3	146.70	147.00	4.7	23,485	0.02%
2023/02/17	3.4	146.03	11.2	146.46	146.00	-7.8	23,860	-0.03%
2023/02/16	0.1	147.50	0	147.50	148.00	0	24,474	0.00%
2023/02/15	4.2	146.86	82.1	146.53	146.50	-77.9	25,323	-0.31%
2023/02/14	11.1	147.10	46	146.49	149.00	-34.9	25,695	-0.14%
2023/02/13	6.6	143.19	1	143.00	143.50	5.6	25,862	0.02%
2023/02/10	13.5	147.74	36	147.79	147.00	-22.5	26,416	-0.09%
2023/02/09	9.2	150.93	6	150.00	150.00	3.2	26,872	0.01%
2023/02/08	2	151.75	2	151.00	151.50	0	27,255	0.00%
2023/02/07	7	151.36	1	151.50	151.00	6	27,677	0.02%
2023/02/06	15.6	152.30	20	151.00	151.00	-4.4	28,290	-0.02%
2023/02/03	22.8	158.08	7	158.07	157.00	15.8	28,298	0.06%
2023/02/02	14	154.93	14	155.25	156.00	0	28,433	0.00%
2023/02/01	51.1	152.50	4	152.00	152.00	47.1	28,501	0.17%
2023/01/31	3	152.50	1	151.99	152.00	2	28,789	0.01%
2023/01/30	3	151.83	5	150.50	150.50	-2	29,351	-0.01%
2023/01/17	8.3	154.01	7	153.14	152.50	1.3	29,516	0.00%
2023/01/16	2.1	151.00	3.4	150.91	151.50	-1.3	29,949	0.00%
2023/01/13	4.6	152.59	3.5	153.00	152.50	1.1	30,224	0.00%
2023/01/12	3.3	155.41	63.4	153.06	152.50	-60.1	31,040	-0.19%
2023/01/11	9	159.67	7	157.15	156.50	2	31,456	0.01%
2023/01/10	5	156.00	3	155.50	155.50	2	31,952	0.01%
2023/01/09	14.2	155.82	3.4	155.32	155.00	10.8	33,062	0.03%
2023/01/06	5	159.50	5	158.50	159.00	0	33,377	0.00%
2023/01/05	3	158.00	27	157.83	156.50	-24	33,744	-0.07%
2023/01/04	10.4	157.71	21	156.48	156.00	-10.6	34,379	-0.03%
2023/01/03	21.1	162.35	10	160.35	160.00	11.1	34,692	0.03%
2022/12/30	6	162.83	10	163.20	163.00	-4	34,774	-0.01%
2022/12/29	85.1	159.38	3	160.16	160.00	82.1	35,206	0.23%
2022/12/28	9	160.44	82	160.49	159.00	-73	35,835	-0.20%
2022/12/27	6	165.08	0	165.50	162.50	6	36,335	0.02%
2022/12/26	49	166.80	63	163.41	162.50	-14	37,155	-0.04%
2022/12/23	13.6	167.07	7	168.64	167.50	6.6	37,680	0.02%
2022/12/22	8	169.69	19.4	170.18	171.50	-11.4	37,869	-0.03%
2022/12/21	26	163.29	35.4	164.13	164.00	-9.4	37,883	-0.02%
2022/12/20	25.5	162.95	23	158.55	158.50	2.5	38,220	0.01%
2022/12/19	9	163.00	10.1	162.51	162.00	-1.1	38,917	0.00%
2022/12/16	21.5	157.93	40.3	162.90	164.00	-18.8	39,083	-0.05%
2022/12/15	21	154.85	23	156.17	157.00	-2	38,991	-0.01%
2022/12/14	16	153.37	12	152.00	152.00	4	39,638	0.01%
2022/12/13	3	155.00	3.1	155.84	155.00	-0.1	40,008	0.00%
2022/12/12	81	154.50	1	153.50	154.50	80	40,766	0.20%
2022/12/09	3	151.67	84.1	153.29	154.50	-81.1	41,625	-0.19%
2022/12/08	15.3	149.86	12.1	151.04	151.00	3.2	42,498	0.01%
2022/12/07	19	152.42	22	151.64	151.50	-3	44,222	-0.01%
2022/12/06	43	156.86	50.4	153.14	152.50	-7.4	44,704	-0.02%
2022/12/05	9	159.17	2	159.50	159.00	7	45,493	0.02%
2022/12/02	26.1	160.84	30	159.10	158.50	-3.9	45,703	-0.01%
2022/12/01	15	165.63	10	163.75	162.00	5	46,812	0.01%
2022/11/30	13	162.27	9.1	161.61	163.00	3.9	46,930	0.01%
2022/11/29	17	158.18	8	160.68	161.00	9	47,245	0.02%
2022/11/28	49	160.71	3	159.66	157.50	46	47,987	0.10%
2022/11/25	31.1	161.94	69	160.78	160.50	-37.9	48,129	-0.08%
2022/11/24	30	157.07	21.2	158.79	161.00	8.8	48,659	0.02%
2022/11/23	24	153.90	19	153.89	153.50	5	48,593	0.01%
2022/11/22	8	150.06	7.4	149.50	150.50	0.6	48,960	0.00%
2022/11/21	8	148.56	6	147.92	147.50	2	49,966	0.00%
2022/11/18	14.8	151.61	13	153.38	150.50	1.8	50,925	0.00%
2022/11/17	4	154.25	4.8	154.63	154.00	-0.8	52,546	0.00%
2022/11/16	31	154.39	16	154.50	154.50	15	53,035	0.03%
2022/11/15	22.4	155.33	15	154.40	155.00	7.4	54,115	0.01%
2022/11/14	19	154.34	56.5	154.40	155.50	-37.5	55,197	-0.07%
2022/11/11	64	152.14	17	152.76	150.00	47	56,578	0.08%
2022/11/10	7	150.79	57	150.84	151.00	-50	57,418	-0.09%
2022/11/09	9	148.67	4.6	148.65	148.50	4.4	58,833	0.01%
2022/11/08	25	148.36	32	147.73	147.50	-7	59,257	-0.01%
2022/11/07	31.1	143.30	24.2	143.22	143.50	6.9	59,292	0.01%
2022/11/04	19	135.74	24	137.33	139.00	-5	59,938	-0.01%
2022/11/03	9	133.17	7	134.79	135.00	2	60,344	0.00%
2022/11/02	24.6	138.59	26.6	137.91	137.00	-2	61,818	0.00%
2022/11/01	17.1	136.79	14	135.14	135.00	3	62,196	0.00%
2022/10/31	9	135.44	14	134.21	137.50	-5	62,743	-0.01%
2022/10/28	15.3	138.99	161	139.83	137.50	-145.7	62,905	-0.23%	大賣/鉅額交易
2022/10/27	19	140.21	21.2	140.04	142.50	-2.2	63,650	0.00%
2022/10/26	14.1	136.66	15	137.40	139.00	-0.9	64,661	0.00%
2022/10/25	31	138.23	21.4	139.24	139.00	9.6	65,425	0.01%
2022/10/24	49.1	140.42	16.6	139.63	137.50	32.5	66,456	0.05%
2022/10/21	26.2	137.09	207	135.51	135.50	-180.8	67,585	-0.27%	大賣/鉅額交易
2022/10/20	23	135.75	71	134.26	137.00	-48	67,859	-0.07%
2022/10/19	7	142.71	6.1	144.02	144.00	0.9	68,054	0.00%
2022/10/18	29	142.40	14.9	142.13	141.00	14.1	68,950	0.02%
2022/10/17	32.2	140.78	90	138.58	140.00	-57.8	69,802	-0.08%
2022/10/14	12	149.04	20	151.08	152.50	-8	70,879	-0.01%
2022/10/13	4	147.25	4	146.99	144.50	0	71,431	0.00%
2022/10/12	28.1	150.96	18	147.14	147.00	10.1	73,758	0.01%
2022/10/11	9.4	154.49	10	156.00	156.00	-0.6	74,873	0.00%
2022/10/07	25	155.14	13	155.54	155.50	12	76,526	0.02%
2022/10/06	18.2	152.95	21.4	153.92	155.50	-3.2	79,300	0.00%
2022/10/05	17.2	154.78	31	155.16	155.50	-13.8	80,642	-0.02%
2022/10/04	60	152.28	97	149.68	150.50	-37	82,828	-0.04%
2022/10/03	10	149.05	19.1	149.85	149.50	-9.1	84,746	-0.01%
2022/09/30	16.2	140.03	11.6	144.91	146.00	4.6	89,404	0.01%
2022/09/29	5.2	147.59	5.1	145.85	144.00	0.1	92,868	0.00%
2022/09/28	28.9	148.08	6.1	144.70	144.00	22.7	95,013	0.02%
2022/09/27	33	149.92	14	152.32	153.50	19	96,326	0.02%
2022/09/26	56.9	151.27	25.3	147.95	145.50	31.6	98,920	0.03%
2022/09/23	28	158.39	12	159.04	158.00	16	101,954	0.02%
2022/09/22	36	160.51	142.4	157.55	156.00	-106.4	103,290	-0.10%	大賣/鉅額交易
2022/09/21	93.2	169.91	12.1	171.01	166.50	81.1	105,540	0.08%
2022/09/20	74.2	170.58	35.2	170.63	172.50	39	106,936	0.04%
2022/09/19	46.9	172.55	11.8	176.82	169.00	35.1	109,423	0.03%
2022/09/06	44.1	80.94	38.2	81.18	80.80	5.9	109,750	0.01%
2022/09/05	59.6	80.19	63.1	80.25	80.00	-3.5	110,450	0.00%
2022/09/02	96.1	81.42	79.2	82.74	79.70	16.9	111,134	0.02%
2022/09/01	39.1	86.94	41	86.86	86.20	-1.9	110,104	0.00%
2022/08/31	130.6	87.19	198.1	87.42	88.30	-67.5	111,154	-0.06%	大買/大賣/
2022/08/30	13	88.07	27	88.17	88.00	-14	110,653	-0.01%
2022/08/29	86.6	87.98	31.8	87.69	87.90	54.8	110,637	0.05%
2022/08/26	9	94.07	12	94.23	93.50	-3	110,403	0.00%
2022/08/25	6	93.23	30	93.14	93.20	-24	110,452	-0.02%
2022/08/24	45.2	93.47	300.1	94.30	92.10	-254.9	110,843	-0.23%	大賣/鉅額交易
2022/08/23	25	95.52	19.1	95.15	95.10	6	111,196	0.01%
2022/08/22	39	95.42	45.2	95.36	95.00	-6.2	111,536	-0.01%
2022/08/19	263	98.44	15	97.99	98.00	248	111,307	0.22%	大買/鉅額交易
2022/08/18	33	98.35	251	98.10	97.80	-218	111,482	-0.20%	大賣/鉅額交易
2022/08/17	240	98.76	112	99.40	98.30	128	111,900	0.11%	大買/大賣/鉅額交易
2022/08/16	97.7	97.64	58.1	98.30	97.10	39.6	112,179	0.04%
2022/08/15	201.8	100.09	333.1	99.73	99.50	-131.3	113,986	-0.12%	大買/大賣/鉅額交易
2022/08/12	32	103.48	19	103.89	104.00	13	113,201	0.01%
2022/08/11	41.2	104.12	34.1	104.60	103.00	7.2	114,580	0.01%
2022/08/10	74	104.06	27	103.93	103.00	47	113,853	0.04%
2022/08/09	100.1	102.87	117	103.15	105.00	-17	113,610	-0.01%	大賣/
2022/08/08	158	98.06	54.4	100.01	101.00	103.6	113,561	0.09%	大買/鉅額交易
2022/08/05	81.1	97.17	150	97.93	99.20	-68.9	112,786	-0.06%	大賣/
2022/08/04	41.1	92.87	49	93.49	94.00	-7.9	112,735	-0.01%
2022/08/03	189.1	93.72	31	93.47	93.20	158.1	113,100	0.14%	大買/鉅額交易
2022/08/02	119.1	93.68	239	94.57	93.30	-119.9	114,082	-0.11%	大買/大賣/鉅額交易
2022/08/01	62	95.83	52	96.32	96.60	10	114,967	0.01%
2022/07/29	58	95.55	188.1	95.48	95.50	-130	116,058	-0.11%	大賣/鉅額交易
2022/07/28	59	92.68	22	92.58	92.00	37	116,037	0.03%
2022/07/27	224.1	93.04	41	93.25	94.00	183.1	116,797	0.16%	大買/鉅額交易
2022/07/26	43	91.28	38	91.89	91.70	5	116,958	0.00%
2022/07/25	103	92.54	112	91.44	92.10	-9	117,984	-0.01%	大買/大賣/
2022/07/22	152.1	93.83	69.4	94.00	94.20	82.7	117,754	0.07%	大買/
2022/07/21	26	91.96	87	92.41	93.00	-61	117,727	-0.05%
2022/07/20	46	90.80	14.2	91.23	89.70	31.8	116,996	0.03%
2022/07/19	81	92.01	70.3	91.86	91.60	10.7	117,778	0.01%
2022/07/18	32	90.14	87.1	90.00	89.30	-55.1	117,285	-0.05%
2022/07/15	68.1	89.50	33	89.49	89.30	35.1	117,712	0.03%
2022/07/14	35.2	89.43	87.1	89.64	90.60	-51.9	118,086	-0.04%
2022/07/13	41.1	88.74	21	88.90	87.10	20.1	117,449	0.02%
2022/07/12	125	87.27	304	85.78	86.10	-179	116,723	-0.15%	大買/大賣/鉅額交易
2022/07/11	92	92.64	33	92.80	92.30	59	115,616	0.05%
2022/07/08	304	93.19	93	92.89	92.70	211	115,425	0.18%	大買/鉅額交易
2022/07/07	26.1	87.22	84	87.59	88.40	-57.9	114,229	-0.05%
2022/07/06	159.1	87.18	93.1	87.39	85.80	66	113,418	0.06%	大買/
2022/07/05	128.1	84.87	150	86.73	87.70	-21.9	112,527	-0.02%	大買/大賣/
2022/07/04	97.1	81.53	102.1	81.83	82.50	-4.9	110,875	0.00%	大賣/
2022/07/01	132.1	83.65	120.1	82.07	79.80	12.1	109,978	0.01%	大買/大賣/
2022/06/30	77	85.94	40	85.83	84.60	37	108,135	0.03%
2022/06/29	156.1	92.33	1,250.2	93.59	89.00	-1,094	106,524	-1.03%	大買/大賣/鉅額交易
2022/06/28	261.1	108.22	106	106.67	108.50	155	101,371	0.15%	大買/大賣/鉅額交易
2022/06/27	420.5	106.13	56	106.97	108.50	364.6	97,932	0.37%	大買/鉅額交易
2022/06/24	106.4	99.51	55	99.39	98.70	51.3	96,001	0.05%	大買/
2022/06/23	391.3	97.79	114.2	97.14	96.10	277.1	95,217	0.29%	大買/大賣/鉅額交易
2022/06/22	270.1	105.62	83	103.34	102.00	187.1	94,380	0.20%	大買/鉅額交易
2022/06/21	248	109.84	6	111.17	110.00	242	91,420	0.26%	大買/鉅額交易
2022/06/20	86.3	112.59	240.2	112.54	109.50	-153.9	90,332	-0.17%	大賣/鉅額交易
2022/06/17	27	119.22	215	118.07	119.50	-188	88,054	-0.21%	大賣/鉅額交易
2022/06/16	56.6	122.57	34	122.94	119.50	22.6	87,782	0.03%
2022/06/15	18.3	129.30	18	129.53	128.00	0.3	87,290	0.00%
2022/06/14	55.3	129.55	27	130.96	131.50	28.3	91,019	0.03%
2022/06/13	50.2	132.72	41	132.18	130.50	9.2	98,088	0.01%
2022/06/10	21	138.38	61.7	138.62	139.00	-40.7	101,235	-0.04%
2022/06/09	60.3	140.24	29	140.16	140.00	31.3	103,838	0.03%
2022/06/08	22	145.52	30	145.35	145.50	-8	105,150	-0.01%
2022/06/07	8	143.94	7	144.57	144.50	1	108,405	0.00%
2022/06/06	17	146.71	10.4	145.95	143.50	6.6	112,216	0.01%
2022/06/02	8	144.87	3	144.67	144.50	5	117,494	0.00%
2022/06/01	28.2	143.25	35.1	144.00	144.50	-6.9	122,507	-0.01%
2022/05/31	49.3	143.34	33	140.85	140.50	16.3	128,602	0.01%
2022/05/30	20	144.60	19.1	144.22	144.00	0.9	130,969	0.00%
2022/05/27	4	143.38	33.5	143.60	144.50	-29.5	133,139	-0.02%
2022/05/26	11	142.86	11.1	143.10	142.00	-0.1	135,923	0.00%
2022/05/25	30.1	143.08	27	142.67	143.00	3.1	137,580	0.00%
2022/05/24	33	144.86	15	143.93	142.00	18	140,648	0.01%
2022/05/23	11	142.36	72	142.27	144.00	-61	141,672	-0.04%
2022/05/20	17	136.00	21.1	136.52	135.00	-4	143,505	0.00%
2022/05/19	78.2	133.18	34.8	133.14	136.00	43.4	146,445	0.03%
2022/05/18	31	137.89	17.1	137.82	137.50	13.9	147,550	0.01%
2022/05/17	56.1	136.35	48	136.08	135.50	8.1	148,465	0.01%
2022/05/16	56.6	138.77	25.3	138.44	137.50	31.3	148,528	0.02%
2022/05/13	5	142.40	24.1	143.21	143.50	-19.1	147,529	-0.01%
2022/05/12	39	141.37	21.4	142.01	139.00	17.6	148,790	0.01%
2022/05/11	26.2	147.87	15.1	145.61	144.50	11.1	149,339	0.01%
2022/05/10	9	146.78	7.4	147.00	149.00	1.6	149,834	0.00%
2022/05/09	55.1	150.69	21	149.90	147.00	34.1	149,854	0.02%
2022/05/06	48.2	152.95	30	152.33	154.00	18.2	151,677	0.01%
2022/05/05	56.2	153.03	32.1	151.70	152.50	24	151,966	0.02%
2022/05/04	19.7	151.90	39.3	151.25	151.50	-19.6	151,229	-0.01%
2022/05/03	22	144.89	23.2	145.86	146.50	-1.2	151,034	0.00%
2022/04/29	17.1	143.27	39.3	143.99	145.00	-22.2	152,395	-0.01%
2022/04/28	16.2	140.45	9	140.67	138.00	7.2	153,466	0.00%
2022/04/27	23.4	136.43	14.2	138.57	140.00	9.2	153,629	0.01%
2022/04/26	10.1	140.35	7.1	139.57	139.00	3	154,336	0.00%
2022/04/25	37.2	141.95	27	140.35	139.50	10.2	154,956	0.01%
2022/04/22	18.1	145.00	35.4	147.64	147.50	-17.3	154,411	-0.01%
2022/04/21	23	145.98	39.3	145.85	145.50	-16.2	155,375	-0.01%
2022/04/20	39.2	143.11	30.2	143.63	143.50	8.9	155,690	0.01%
2022/04/19	25	140.78	32.1	141.59	141.50	-7.1	156,662	0.00%
2022/04/18	40.1	140.45	25.1	138.44	138.00	15	157,249	0.01%
2022/04/15	13.1	137.87	23.1	140.73	141.50	-10	158,579	-0.01%
2022/04/14	14	140.00	40.4	140.56	138.00	-26.4	159,052	-0.02%
2022/04/13	35.1	137.23	51.4	139.04	140.00	-16.3	159,379	-0.01%
2022/04/12	32.1	134.79	53.3	133.74	134.50	-21.2	158,970	-0.01%
2022/04/11	50	136.78	21	136.93	136.00	29	158,820	0.02%
2022/04/08	36	134.00	30.4	134.88	135.50	5.7	160,447	0.00%
2022/04/07	33.9	130.67	55.5	130.17	128.50	-21.6	160,256	-0.01%
2022/04/06	33.4	134.18	11.1	133.78	133.50	22.3	160,346	0.01%
2022/04/01	33	136.91	18	136.69	138.50	15	161,153	0.01%
2022/03/31	6	135.41	3.2	135.37	135.00	2.9	160,612	0.00%
2022/03/30	14	135.29	6	134.92	135.00	8	160,879	0.00%
2022/03/29	15.1	135.53	17.2	136.27	135.00	-2.1	160,807	0.00%
2022/03/28	8.4	132.37	40	132.74	133.00	-31.6	160,703	-0.02%
2022/03/25	113.8	136.02	146	135.75	132.50	-32.2	160,740	-0.02%	大買/大賣/
2022/03/24	32	141.39	19	141.26	140.50	13	159,508	0.01%
2022/03/23	22.5	143.90	23.1	143.35	143.50	-0.6	159,913	0.00%
2022/03/22	33.2	143.92	24	143.50	142.50	9.2	160,671	0.01%
2022/03/21	20	140.50	35.7	142.72	144.50	-15.7	161,414	-0.01%
2022/03/18	73.2	142.46	56	141.22	141.00	17.2	162,524	0.01%
2022/03/17	95	143.35	72	144.74	146.50	23	161,352	0.01%
2022/03/16	205.4	150.63	171.7	150.76	143.00	33.6	159,444	0.02%	大買/大賣/
2022/03/15	106.5	161.48	61.1	159.81	158.00	45.3	152,784	0.03%	大買/
2022/03/14	62.7	163.70	113.7	164.64	164.50	-50.9	151,725	-0.03%	大賣/
2022/03/11	57	156.75	79.8	158.02	160.00	-22.7	152,733	-0.01%
2022/03/10	93.2	160.32	86.3	160.00	156.00	7	153,533	0.00%
2022/03/09	130.5	153.21	51.6	153.92	156.00	78.9	153,264	0.05%	大買/
2022/03/08	120.7	147.13	273.6	144.76	147.00	-152.9	154,489	-0.10%	大買/大賣/鉅額交易
2022/03/07	126.3	154.81	107.2	153.58	151.00	19.1	149,636	0.01%	大買/大賣/
2022/03/04	195.2	164.39	187.7	164.41	159.00	7.5	146,034	0.01%	大買/大賣/
2022/03/03	67.6	158.18	104.6	159.18	160.50	-37	141,629	-0.03%	大賣/
2022/03/02	49.1	151.80	24.2	152.55	151.50	24.8	141,292	0.02%
2022/03/01	34.1	147.76	83.3	148.93	150.50	-49.3	141,164	-0.03%
2022/02/25	92	144.89	118	144.09	143.50	-26	138,574	-0.02%	大賣/
2022/02/24	107	142.60	89	141.15	141.50	18	137,892	0.01%	大買/
2022/02/23	96	146.12	102.2	145.89	145.00	-6.2	135,778	0.00%	大賣/
2022/02/22	209.2	141.95	183.2	142.12	142.50	26	135,360	0.02%	大買/大賣/
2022/02/21	106	144.85	136.3	146.04	147.00	-30.2	132,479	-0.02%	大買/大賣/
2022/02/18	76.1	138.12	122.5	140.04	141.50	-46.5	130,913	-0.04%	大賣/
2022/02/17	56.2	135.12	68	133.91	133.50	-11.8	130,341	-0.01%
2022/02/16	69.1	134.30	62.1	133.88	133.50	6.9	130,324	0.01%
2022/02/15	47.1	131.32	84	131.66	132.00	-36.9	131,615	-0.03%
2022/02/14	118.5	132.95	63.5	131.25	130.00	55	135,142	0.04%	大買/
2022/02/11	109.2	133.68	84.7	132.41	131.50	24.5	135,823	0.02%	大買/
2022/02/10	33.2	130.45	79.1	131.29	132.00	-45.9	137,310	-0.03%
2022/02/09	85.1	130.04	90.5	129.88	129.00	-5.4	141,333	0.00%
2022/02/08	89	128.15	96	128.60	129.00	-7	142,570	0.00%
2022/02/07	57	119.15	64	120.05	124.00	-7	142,448	0.00%
2022/01/26	31.7	113.07	84.2	113.18	113.00	-52.4	145,182	-0.04%
2022/01/25	93.3	112.18	43	110.93	110.00	50.3	146,927	0.03%
2022/01/24	95.2	112.92	135.1	113.35	115.00	-40	147,622	-0.03%	大賣/
2022/01/21	129.4	118.81	51	116.89	115.50	78.4	148,843	0.05%	大買/
2022/01/20	96.6	123.41	20	123.78	124.00	76.6	147,911	0.05%
2022/01/19	92.9	124.31	64	123.16	122.50	28.9	148,513	0.02%
2022/01/18	36	125.56	283.7	125.76	127.00	-247.7	148,700	-0.17%	大賣/鉅額交易
2022/01/17	69.2	128.31	35.4	128.39	127.00	33.8	150,741	0.02%
2022/01/14	59	126.24	111.1	129.48	132.00	-52.1	151,250	-0.03%	大賣/
2022/01/13	41.6	127.79	11.1	128.63	126.00	30.6	150,441	0.02%
2022/01/12	104.5	131.20	94.1	130.80	128.50	10.3	150,664	0.01%	大買/
2022/01/11	31.1	135.07	30	135.10	134.00	1.1	150,372	0.00%
2022/01/10	62.4	138.12	13	137.12	136.50	49.4	153,323	0.03%
2022/01/07	34.2	140.93	39	142.14	140.50	-4.8	153,391	0.00%
2022/01/06	38.1	142.68	44.2	142.76	143.00	-6.2	155,682	0.00%
2022/01/05	21	141.40	60.3	142.70	141.00	-39.3	157,420	-0.02%
2022/01/04	52.1	140.11	20.1	140.12	140.50	32	160,365	0.02%
2022/01/03	104.1	139.29	62	138.35	139.50	42.1	161,661	0.03%	大買/
2021/12/30	64.5	142.40	29	142.16	142.50	35.5	162,803	0.02%
2021/12/29	57	145.20	12.1	144.71	144.00	44.9	165,151	0.03%
2021/12/28	54.1	143.72	62.7	143.77	143.50	-8.7	169,330	-0.01%
2021/12/27	31.1	139.93	3.5	140.07	139.50	27.6	172,634	0.02%
2021/12/24	44.3	140.39	22	139.39	139.00	22.3	177,210	0.01%
2021/12/23	39.1	140.52	4	141.38	139.00	35.1	177,626	0.02%
2021/12/22	10.1	140.60	3	141.17	140.00	7	178,829	0.00%
2021/12/21	37	139.55	24.2	140.31	141.50	12.8	180,705	0.01%
2021/12/20	30.1	138.60	11	140.50	139.00	19.1	182,485	0.01%
2021/12/17	135.2	140.87	46.1	141.63	140.50	89.2	184,112	0.05%	大買/
2021/12/16	20	139.93	47.1	140.53	141.00	-27	183,615	-0.01%
2021/12/15	14.1	135.01	36	136.29	138.00	-21.9	183,159	-0.01%
2021/12/14	63.4	136.12	41	134.76	133.00	22.4	183,106	0.01%
2021/12/13	17	140.79	12	141.96	140.00	5	181,061	0.00%
2021/12/10	123.3	142.14	79.3	141.41	140.00	44	182,663	0.02%	大買/
2021/12/09	103.6	145.12	33	144.57	146.00	70.6	182,805	0.04%	大買/
2021/12/08	277.2	146.73	46.2	145.99	143.50	231	183,955	0.13%	大買/鉅額交易
2021/12/07	180	142.59	117	143.62	144.00	63	183,428	0.03%	大買/大賣/
2021/12/06	163.2	137.37	159.1	140.17	141.00	4.2	181,188	0.00%	大買/大賣/
2021/12/03	58.5	134.52	63.5	134.20	133.50	-5	180,240	0.00%
2021/12/02	161.9	130.86	196.7	130.85	133.00	-34.8	181,513	-0.02%	大買/大賣/
2021/12/01	83	124.79	58.1	124.62	124.50	25	179,276	0.01%
2021/11/30	38	123.53	66.6	124.08	124.50	-28.6	181,460	-0.02%
2021/11/29	64.2	120.94	79.1	120.94	120.00	-14.8	182,714	-0.01%
2021/11/26	91.1	121.10	24.5	121.85	118.50	66.6	184,621	0.04%
2021/11/25	43	123.38	89.6	124.21	124.50	-46.6	183,392	-0.03%
2021/11/24	22.1	119.79	16	119.13	120.00	6.1	181,941	0.00%
2021/11/23	52.1	120.30	37.5	120.65	119.50	14.6	182,953	0.01%
2021/11/22	34	119.16	23	120.04	119.50	11	184,329	0.01%
2021/11/19	42.1	118.75	38.2	118.38	117.00	4	185,580	0.00%
2021/11/18	28.3	119.63	58.1	119.62	119.00	-29.8	189,398	-0.02%
2021/11/17	53	117.77	56.2	117.10	117.00	-3.2	192,811	0.00%
2021/11/16	24.8	115.04	68.9	116.58	119.50	-44.1	193,997	-0.02%
2021/11/15	73.4	112.99	39	112.59	112.00	34.3	196,466	0.02%
2021/11/12	44.2	111.43	88.1	111.92	111.50	-43.9	199,268	-0.02%
2021/11/11	202.9	117.28	64	115.50	109.50	138.9	198,947	0.07%	大買/鉅額交易
2021/11/10	163.2	121.36	53	121.39	120.00	110.2	197,060	0.06%	大買/鉅額交易
2021/11/09	91.2	122.43	110.8	122.60	122.00	-19.6	197,592	-0.01%	大賣/
2021/11/08	162.7	118.61	120	119.88	124.00	42.7	198,679	0.02%	大買/大賣/
2021/11/05	64.1	111.45	97	111.63	114.00	-32.9	201,236	-0.02%
2021/11/04	151.5	112.99	147	114.21	109.50	4.5	204,910	0.00%	大買/大賣/
2021/11/03	107	110.56	94.1	111.21	112.00	12.9	206,410	0.01%	大買/
2021/11/02	104.1	104.08	103.4	104.41	105.00	0.7	209,357	0.00%	大買/大賣/
2021/11/01	206.3	102.43	43.1	101.68	100.50	163.3	210,903	0.08%	大買/鉅額交易
2021/10/29	73.7	98.34	110.1	97.98	99.50	-36.4	213,497	-0.02%	大賣/
2021/10/28	36.2	95.06	43	94.89	93.20	-6.8	219,262	0.00%
2021/10/27	16.2	93.51	9	93.24	92.80	7.2	228,121	0.00%
2021/10/26	48.1	95.29	41	95.60	95.10	7.1	239,233	0.00%
2021/10/25	32	93.52	129.4	94.57	95.30	-97.4	246,483	-0.04%	大賣/
2021/10/22	86.4	90.58	27	90.56	89.20	59.4	254,186	0.02%
2021/10/21	17.2	92.75	25.1	93.42	92.20	-7.9	260,530	0.00%
2021/10/20	30.1	92.86	76.8	93.04	91.40	-46.7	265,268	-0.02%
2021/10/19	50	93.27	47.4	93.11	91.70	2.6	272,326	0.00%
2021/10/18	73.4	88.66	92	89.10	92.40	-18.6	280,299	-0.01%
2021/10/15	45.5	94.62	25	94.58	93.90	20.5	286,315	0.01%
2021/10/14	96.1	95.33	77.5	95.22	95.30	18.6	284,975	0.01%
2021/10/13	35.1	93.98	52.1	94.07	92.90	-17	281,702	-0.01%
2021/10/12	110.3	94.33	103	92.34	90.50	7.3	279,732	0.00%	大買/大賣/
2021/10/08	43	101.66	45.1	100.71	100.00	-2.1	276,342	0.00%
2021/10/07	54.3	102.78	77	102.87	102.50	-22.7	276,157	-0.01%
2021/10/06	65.6	101.05	85.7	99.77	97.80	-20.1	273,216	-0.01%
2021/10/05	85.6	100.86	62.2	100.26	103.00	23.4	270,476	0.01%
2021/10/04	127.3	104.60	238.3	107.96	102.50	-111.1	266,654	-0.04%	大買/大賣/鉅額交易
2021/10/01	171.9	116.69	51	117.88	113.50	120.9	262,828	0.05%	大買/鉅額交易
2021/09/30	4.1	124.99	13	125.31	126.00	-8.9	258,955	0.00%
2021/09/29	33.1	123.83	16.1	123.32	123.00	17	266,397	0.01%
2021/09/28	70.7	126.32	45	126.49	125.50	25.7	272,286	0.01%
2021/09/27	58	134.46	18	134.39	131.50	40	278,548	0.01%
2021/09/24	40	133.18	67.6	132.68	134.00	-27.5	277,910	-0.01%
2021/09/23	11.5	127.83	27	127.89	127.50	-15.5	276,862	-0.01%
2021/09/22	35.1	125.51	27.3	125.41	125.00	7.9	278,003	0.00%
2021/09/17	27	127.11	29.3	127.90	128.00	-2.3	278,093	0.00%
2021/09/16	9	124.67	9	124.50	124.00	0	278,408	0.00%
2021/09/15	41	122.30	84	122.11	124.50	-43	279,439	-0.02%
2021/09/14	110.7	128.06	51	126.62	123.50	59.7	279,133	0.02%	大買/
2021/09/13	64.1	134.05	68.1	134.13	132.00	-4	278,137	0.00%
2021/09/10	54	129.90	115.1	130.23	133.50	-61.1	277,324	-0.02%	大賣/
2021/09/09	30.5	126.66	25.1	127.38	126.50	5.5	276,395	0.00%
2021/09/08	79.7	126.39	32.2	126.55	126.00	47.5	282,336	0.02%
2021/09/07	34	126.43	142	127.06	128.00	-108	296,157	-0.04%	大賣/鉅額交易
2021/09/06	99.2	121.06	74	121.38	118.00	25.2	300,566	0.01%
2021/09/03	118.9	126.37	39	127.00	125.50	79.9	306,502	0.03%	大買/
2021/09/02	140.7	128.97	93.2	128.03	129.50	47.5	310,347	0.02%	大買/
2021/09/01	91.8	130.27	221.2	128.70	128.50	-129.3	315,029	-0.04%	大賣/鉅額交易
2021/08/31	22.3	138.15	52	138.91	136.00	-29.7	315,876	-0.01%
2021/08/30	25	141.76	11.1	141.91	140.00	13.9	324,773	0.00%
2021/08/27	21.3	141.57	17.2	141.23	141.00	4	330,529	0.00%
2021/08/26	26.3	141.31	29.1	142.06	142.50	-2.9	337,701	0.00%
2021/08/25	38	141.43	54.7	142.19	144.00	-16.7	346,126	0.00%
2021/08/24	112	143.13	68	142.22	140.00	44	351,799	0.01%	大買/
2021/08/23	91.4	143.04	112.6	142.38	144.00	-21.2	356,981	-0.01%	大賣/
2021/08/20	97.5	131.31	94	130.69	132.50	3.5	363,044	0.00%
2021/08/19	107.1	133.41	111.2	132.37	128.00	-4	368,882	0.00%	大買/大賣/
2021/08/18	65	129.32	289.4	126.18	136.00	-224.4	373,418	-0.06%	大賣/鉅額交易
2021/08/17	304.5	128.39	88.7	130.19	126.50	215.9	379,697	0.06%	大買/鉅額交易
2021/08/16	53	132.60	41.9	132.42	130.50	11.1	389,123	0.00%
2021/08/13	75	135.90	70.1	136.31	130.50	4.9	396,226	0.00%
2021/08/12	78.4	133.74	82.1	134.42	137.00	-3.6	405,746	0.00%
2021/08/11	169.2	133.17	92.1	130.26	132.00	77.1	407,695	0.02%	大買/
2021/08/10	160.7	144.05	71.2	143.34	139.50	89.5	403,656	0.02%	大買/
2021/08/09	94	144.12	67.4	145.11	142.50	26.7	405,351	0.01%
2021/08/06	117.4	143.93	125.6	145.13	142.00	-8.2	410,188	0.00%	大買/大賣/
2021/08/05	52.2	139.58	65.2	140.50	138.50	-13	410,472	0.00%
2021/08/04	85	142.43	49.1	143.01	143.50	35.9	413,241	0.01%
2021/08/03	165.2	142.28	145	142.49	141.00	20.2	422,017	0.00%	大買/大賣/
2021/08/02	157.6	133.36	237.5	130.92	141.50	-79.9	419,806	-0.02%	大買/大賣/
2021/07/30	188.4	142.33	129.5	143.40	132.00	59	414,783	0.01%	大買/大賣/
2021/07/29	178.2	137.81	188.2	139.42	144.50	-10	409,169	0.00%	大買/大賣/
2021/07/28	214.5	126.41	291.5	123.54	131.50	-77.1	407,561	-0.02%	大買/大賣/
2021/07/27	274.8	130.33	158.3	130.86	126.50	116.4	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	128.4	146.47	96.2	146.21	140.50	32.2	408,233	0.01%	大買/
2021/07/23	125.3	146.91	165.6	150.85	154.00	-40.3	407,402	-0.01%	大買/大賣/
2021/07/22	202.6	143.13	196.3	144.68	143.50	6.4	404,660	0.00%	大買/大賣/
2021/07/21	224.2	161.60	91	162.17	155.00	133.1	404,151	0.03%	大買/鉅額交易
2021/07/20	42.2	168.92	8.5	172.41	169.50	33.7	400,099	0.01%
2021/07/19	27.7	186.87	21.1	184.51	186.00	6.6	408,762	0.00%
2021/07/16	41.4	173.01	23	178.76	178.50	18.4	420,744	0.00%
2021/07/15	13.1	155.84	35	161.64	163.00	-22	426,675	-0.01%
2021/07/14	60.5	149.43	50.2	151.01	148.50	10.3	431,418	0.00%
2021/07/13	37.6	166.32	172	171.06	165.00	-134.4	436,403	-0.03%	大賣/鉅額交易
2021/07/12	20.3	188.66	17	182.68	183.00	3.3	440,608	0.00%
2021/07/09	63.3	192.13	15	193.87	187.00	48.3	444,332	0.01%
2021/07/08	38.4	195.96	221	188.76	207.50	-182.6	453,132	-0.04%	大賣/鉅額交易
2021/07/07	15.6	206.96	9.1	212.32	202.00	6.6	458,714	0.00%
2021/07/06	153.8	224.12	151.3	223.13	224.00	2.5	463,239	0.00%	大買/大賣/
2021/07/05	132.2	208.69	194.7	209.56	217.00	-62.5	460,933	-0.01%	大買/大賣/
2021/07/02	210	210.73	190.4	208.03	206.50	19.6	457,561	0.00%	大買/大賣/
2021/07/01	72.3	207.76	37.5	207.10	213.00	34.8	454,472	0.01%
2021/06/30	37	188.16	58.9	191.76	197.00	-21.9	460,040	0.00%
2021/06/29	42.1	178.86	206.2	172.49	179.50	-164.1	463,620	-0.04%	大賣/鉅額交易
2021/06/28	31	171.87	15	173.93	176.00	16	466,807	0.00%
2021/06/25	17	156.71	17.6	159.44	160.00	-0.6	467,678	0.00%
2021/06/24	50.1	145.22	49.8	146.75	152.00	0.3	469,148	0.00%
2021/06/23	64.9	142.09	69	142.49	138.50	-4.1	470,103	0.00%
2021/06/22	55.7	156.55	61.1	154.24	153.50	-5.5	472,134	0.00%
2021/06/21	45.2	148.63	31.5	151.10	152.00	13.7	474,523	0.00%
2021/06/18	44	138.44	52.3	136.85	140.00	-8.3	481,844	0.00%
2021/06/17	82.7	132.95	102.3	133.49	136.50	-19.7	486,053	0.00%	大賣/
2021/06/16	247.5	138.83	129	139.15	133.50	118.5	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	185	130.22	87.5	132.39	136.00	97.5	469,049	0.02%	大買/
2021/06/11	116.2	120.62	170.7	119.47	124.00	-54.5	462,202	-0.01%	大買/大賣/
2021/06/10	144.5	112.83	132.7	112.39	113.50	11.8	455,798	0.00%	大買/大賣/
2021/06/09	108.8	117.53	45	118.40	116.00	63.8	452,231	0.01%	大買/
2021/06/08	24.2	113.77	41	114.32	115.50	-16.8	447,647	0.00%
2021/06/07	109.6	112.28	91	111.16	110.50	18.6	445,887	0.00%	大買/
2021/06/04	133.7	119.67	87.3	119.12	116.50	46.4	437,397	0.01%	大買/
2021/06/03	110.5	116.01	212.5	116.02	119.00	-102	432,526	-0.02%	大買/大賣/鉅額交易
2021/06/02	146.3	112.23	61.6	112.42	110.50	84.7	425,638	0.02%	大買/
2021/06/01	65	102.40	166.5	103.36	108.00	-101.5	416,036	-0.02%	大賣/鉅額交易
2021/05/31	201.4	100.42	111.2	101.59	98.60	90.2	408,878	0.02%	大買/大賣/
2021/05/28	250	91.44	438.1	90.24	96.40	-188.1	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	263.1	87.71	309.1	87.50	87.70	-46	393,426	-0.01%	大買/大賣/
2021/05/26	306	83.63	254.7	83.99	85.60	51.3	387,304	0.01%	大買/大賣/
2021/05/25	216.9	83.38	222	82.25	82.40	-5.2	379,915	0.00%	大買/大賣/
2021/05/24	267	87.81	215	88.90	86.40	52	373,220	0.01%	大買/大賣/
2021/05/21	58.5	81.77	161.1	82.28	84.70	-102.6	366,431	-0.03%	大賣/鉅額交易
2021/05/20	254	78.70	254	78.35	77.00	0	363,426	0.00%	大買/大賣/
2021/05/19	117	73.82	187	75.46	76.30	-70	353,990	-0.02%	大買/大賣/
2021/05/18	132	67.90	43	68.82	69.40	89	354,300	0.03%	大買/
2021/05/17	199.5	65.09	96	65.27	63.10	103.5	355,083	0.03%	大買/鉅額交易
2021/05/14	196	71.77	209	70.96	70.10	-13	348,929	0.00%	大買/大賣/
2021/05/13	143.1	78.85	131	77.96	77.50	12.1	341,630	0.00%	大買/大賣/
2021/05/12	181.9	90.81	90	88.21	86.10	91.9	339,909	0.03%	大買/
2021/05/11	234	94.93	135.1	94.22	95.60	98.9	338,553	0.03%	大買/大賣/
2021/05/10	103	89.95	143.7	91.87	93.50	-40.7	328,422	-0.01%	大買/大賣/
2021/05/07	70.3	82.97	91.3	83.00	85.00	-21.1	325,581	-0.01%
2021/05/06	89.1	82.55	78.3	82.21	81.10	10.8	323,968	0.00%
2021/05/05	88	78.35	193.1	77.72	79.90	-105.1	320,740	-0.03%	大賣/鉅額交易
2021/05/04	191.1	82.99	168.4	84.50	78.00	22.7	317,797	0.01%	大買/大賣/
2021/05/03	211	85.05	203.8	85.68	86.60	7.3	313,206	0.00%	大買/大賣/
2021/04/29	46	75.86	47	76.80	79.00	-1	311,289	0.00%
2021/04/28	89	78.16	38.1	78.89	76.80	50.9	313,044	0.02%
2021/04/27	224.4	78.98	140.3	78.99	77.50	84.1	314,226	0.03%	大買/大賣/
2021/04/26	96	73.03	155.2	74.33	76.80	-59.2	312,603	-0.02%	大賣/
2021/04/23	214.6	70.18	136.5	71.12	69.90	78.1	315,745	0.02%	大買/大賣/
2021/04/22	179.1	78.41	109	75.88	72.90	70.1	315,593	0.02%	大買/大賣/
2021/04/21	99	73.93	70	73.55	75.90	29	308,666	0.01%
2021/04/20	55	67.92	84.2	68.04	69.00	-29.2	309,304	-0.01%
2021/04/19	74.4	67.97	69	67.39	68.00	5.4	313,097	0.00%
2021/04/16	85	61.96	64.3	60.71	63.30	20.7	312,672	0.01%
2021/04/15	59	59.67	67.1	59.77	59.00	-8.1	316,287	0.00%
2021/04/14	171.2	57.89	106	57.81	59.90	65.2	324,475	0.02%	大買/大賣/
2021/04/13	221	56.38	134	57.00	56.90	87	323,391	0.03%	大買/大賣/
2021/04/12	48	54.29	102	54.28	55.00	-54	325,158	-0.02%	大賣/
2021/04/09	101	50.42	134	50.30	50.00	-33	327,887	-0.01%	大買/大賣/
2021/04/08	52	51.69	61.2	51.85	52.30	-9.2	328,861	0.00%
2021/04/07	61.1	49.81	70	50.54	50.50	-8.9	330,502	0.00%
2021/04/06	85	48.45	99.3	48.88	49.50	-14.3	339,217	0.00%
2021/04/01	105.3	47.39	139.6	47.30	47.90	-34.3	334,420	-0.01%	大買/大賣/
2021/03/31	127	45.49	121	45.61	45.50	6	335,169	0.00%	大買/大賣/
2021/03/30	56	43.96	24	44.19	43.80	32	332,613	0.01%
2021/03/29	35.6	43.90	147.3	43.79	43.80	-111.7	334,642	-0.03%	大賣/鉅額交易
2021/03/26	53	42.87	75	42.80	43.05	-22	338,151	-0.01%
2021/03/25	89.4	42.52	52	42.49	41.70	37.4	342,399	0.01%
2021/03/24	58	43.21	66	43.53	43.70	-8	344,151	0.00%
2021/03/23	292.3	44.87	186	44.35	42.75	106.3	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	63	45.59	192	45.30	45.85	-129	335,637	-0.04%	大賣/鉅額交易
2021/03/19	65	41.90	55	41.97	41.70	10	335,053	0.00%
2021/03/18	34	40.97	89	41.03	41.65	-55	336,025	-0.02%
2021/03/17	21	39.99	32.1	40.00	40.10	-11.1	338,081	0.00%
2021/03/16	82	39.66	58	39.64	39.60	24	340,095	0.01%
2021/03/15	17	39.33	97	39.66	40.00	-80	343,638	-0.02%
2021/03/12	57.5	38.85	47	39.07	38.80	10.5	346,068	0.00%
2021/03/11	38	38.65	122	38.93	38.15	-84	345,247	-0.02%	大賣/
2021/03/10	102	38.33	72	38.24	38.05	30	343,580	0.01%	大買/
2021/03/09	44	37.70	105	37.69	38.40	-61	342,793	-0.02%	大賣/
2021/03/08	93	38.15	24.8	37.94	37.35	68.3	342,626	0.02%
2021/03/05	44	37.48	36	37.43	37.30	8	343,254	0.00%
2021/03/04	47	37.33	37	37.61	37.30	10	344,270	0.00%
2021/03/03	82	37.25	66	37.60	38.05	16	345,435	0.00%
2021/03/02	147	37.74	133	38.23	36.50	14	347,418	0.00%	大買/大賣/
2021/02/26	68	37.06	102	37.70	37.95	-34	346,878	-0.01%	大賣/
2021/02/25	49	37.51	58	37.68	37.65	-9	346,065	0.00%
2021/02/24	136	37.65	105	37.75	36.75	31	346,653	0.01%	大買/大賣/
2021/02/23	96	39.21	153	39.33	38.35	-57	345,278	-0.02%	大賣/
2021/02/22	109	39.34	123.6	39.28	39.40	-14.6	343,575	0.00%	大買/大賣/
2021/02/19	84	37.40	112	37.53	36.85	-28	341,444	-0.01%	大賣/
2021/02/18	145	37.89	91.1	37.96	37.45	53.9	340,564	0.02%	大買/
2021/02/17	75	35.12	113	35.46	36.70	-38	334,836	-0.01%	大賣/
2021/02/05	14	33.85	17	33.67	33.70	-3	333,779	0.00%
2021/02/04	44	33.81	226.1	33.46	33.95	-182.1	333,977	-0.05%	大賣/鉅額交易
2021/02/03	438	34.23	248	34.45	33.55	190	335,365	0.06%	大買/大賣/鉅額交易
2021/02/02	85	32.53	128	33.37	34.10	-43	334,637	-0.01%	大賣/
2021/02/01	44	30.72	43	31.16	31.20	1	332,819	0.00%
2021/01/29	97	31.99	75	32.08	31.20	22	331,287	0.01%
2021/01/28	59	32.87	66	32.98	33.20	-7	329,188	0.00%
2021/01/27	135.2	32.83	45	32.95	32.45	90.2	326,737	0.03%	大買/
2021/01/26	86	33.95	47	33.96	33.65	39	324,290	0.01%
2021/01/25	597	36.35	552	36.60	35.35	45	321,731	0.01%	大買/大賣/
2021/01/22	721	34.24	812	34.30	35.00	-91	317,020	-0.03%	大買/大賣/
2021/01/21	184	31.94	205	32.42	32.10	-21	311,919	-0.01%	大買/大賣/
2021/01/20	83	31.12	120	30.90	30.45	-37	307,578	-0.01%	大賣/
2021/01/19	125	33.20	33.5	33.52	32.00	91.5	301,961	0.03%	大買/
2021/01/18	57	32.72	162	32.79	34.00	-105	298,582	-0.04%	大賣/鉅額交易
2021/01/15	208.5	35.11	107	35.00	34.25	101.5	291,543	0.03%	大買/大賣/鉅額交易
2021/01/14	101	38.30	91	38.61	38.05	10	282,872	0.00%	大買/
2021/01/13	187	37.98	148	38.31	37.45	39	277,868	0.01%	大買/大賣/
2021/01/12	262	40.37	111	39.87	38.55	151	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	130	41.76	109.2	42.08	42.65	20.8	263,335	0.01%	大買/大賣/
2021/01/08	59	39.18	107.4	39.70	40.30	-48.4	258,827	-0.02%	大賣/
2021/01/07	235	39.02	162	39.14	38.45	73	251,081	0.03%	大買/大賣/
2021/01/06	150	44.22	44.3	44.35	42.55	105.7	239,427	0.04%	大買/鉅額交易
2021/01/05	99	44.29	83	44.57	45.50	16	232,855	0.01%
2021/01/04	123	43.12	126.3	43.99	44.75	-3.3	225,311	0.00%	大買/大賣/
2020/12/31	97	39.09	148	39.33	40.70	-51	217,707	-0.02%	大賣/
2020/12/30	35	37.50	160	37.46	38.20	-125	211,301	-0.06%	大賣/鉅額交易
2020/12/29	361	38.45	215.1	38.74	38.35	145.9	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	66	35.22	87.8	36.41	36.75	-21.8	193,655	-0.01%
2020/12/25	77	33.16	133.4	33.19	33.45	-56.4	191,484	-0.03%	大賣/
2020/12/24	15	31.46	65	31.07	31.00	-50	186,562	-0.03%
2020/12/23	51	30.12	44	29.87	30.70	7	184,624	0.00%
2020/12/22	146	31.61	94.4	31.04	30.20	51.6	182,936	0.03%	大買/
2020/12/21	105	31.95	144.5	32.24	32.55	-39.5	178,077	-0.02%	大買/大賣/
2020/12/18	108.2	30.55	102	30.65	30.60	6.2	174,642	0.00%	大買/大賣/
2020/12/17	17	29.45	0	0.00	29.50	17	169,195	0.01%
2020/12/16	52	29.57	50	29.59	29.65	2	168,328	0.00%
2020/12/15	149	29.49	81.5	29.43	28.65	67.5	165,748	0.04%	大買/
2020/12/14	229.7	28.16	63	28.48	29.45	166.7	161,575	0.10%	大買/鉅額交易
2020/12/11	67	27.39	127.6	27.30	27.15	-60.6	159,719	-0.04%	大賣/
2020/12/10	82	28.77	28	28.67	28.90	54	156,348	0.03%
2020/12/09	102	27.76	131.2	28.26	28.50	-29.2	157,119	-0.02%	大買/大賣/
2020/12/08	355	26.04	63	26.08	26.65	292	154,716	0.19%	大買/鉅額交易
2020/12/07	83	24.28	21	24.11	24.25	62	149,613	0.04%
2020/12/04	37	24.29	44	24.27	24.20	-7	148,675	0.00%
2020/12/03	28	24.74	24	24.59	24.75	4	148,725	0.00%
2020/12/02	18	24.58	8.1	24.73	24.65	9.9	150,359	0.01%
2020/12/01	62.2	24.15	100	24.50	24.30	-37.8	149,880	-0.03%
2020/11/30	35	25.00	11	25.08	24.70	24	148,944	0.02%
2020/11/27	27.5	24.88	9	24.75	25.10	18.5	147,374	0.01%
2020/11/26	22	24.24	26	24.46	24.65	-4	146,402	0.00%
2020/11/25	23	23.88	9	24.06	23.85	14	145,358	0.01%
2020/11/24	21	23.40	1	23.70	23.15	20	142,622	0.01%
2020/11/23	42.5	23.26	28	23.25	23.45	14.5	141,379	0.01%
2020/11/20	28	21.99	35	22.43	22.55	-7	141,017	0.00%
2020/11/19	39	21.98	5	21.99	21.95	34	142,743	0.02%
2020/11/18	41	21.97	124	22.10	22.50	-83	140,647	-0.06%	大賣/
2020/11/17	51	20.94	118.2	20.97	21.10	-67.2	137,819	-0.05%	大賣/
2020/11/16	38	20.28	10.2	20.37	20.50	27.8	138,620	0.02%
2020/11/13	57	20.05	34	20.26	20.10	23	139,438	0.02%
2020/11/12	15	19.43	12	19.67	19.50	3	138,375	0.00%
2020/11/11	59	19.49	68	19.46	20.20	-9	138,779	-0.01%
2020/11/10	147.7	20.40	151.7	20.73	19.95	-4	137,101	0.00%	大買/大賣/
2020/11/09	26.1	21.52	39	21.41	21.70	-12.9	131,851	-0.01%
2020/11/06	25	19.93	52.1	20.17	20.35	-27.1	128,364	-0.02%
2020/11/05	29	19.92	62.5	20.07	19.80	-33.5	127,834	-0.03%
2020/11/04	56	19.78	37.5	19.76	19.80	18.5	126,762	0.01%
2020/11/03	0	0.00	4	19.29	19.25	-4	125,533	0.00%
2020/11/02	44	19.27	51	19.41	19.20	-7	124,190	-0.01%
2020/10/30	19	19.12	13.2	19.06	18.90	5.8	121,735	0.00%
2020/10/29	37	18.51	3	18.65	18.95	34	119,885	0.03%
2020/10/28	83	19.08	242	19.30	18.80	-159	117,910	-0.13%	大賣/鉅額交易
2020/10/27	44	19.61	19.4	19.64	19.65	24.7	115,403	0.02%
2020/10/26	138	19.73	136.6	19.61	19.80	1.4	113,934	0.00%	大買/大賣/
2020/10/23	15	18.66	44.2	18.56	18.60	-29.2	109,416	-0.03%
2020/10/22	0	0.00	16	17.77	17.90	-16	106,951	-0.01%
2020/10/21	3	17.97	11	17.93	17.85	-8	106,336	-0.01%
2020/10/20	16	17.73	12	17.92	17.95	4	105,733	0.00%
2020/10/19	49	17.82	2.4	17.87	17.85	46.6	104,644	0.04%
2020/10/16	38	17.87	6	17.75	17.65	32	103,316	0.03%
2020/10/15	21	17.33	26	17.40	17.50	-5	101,167	0.00%
2020/10/14	5.2	16.81	15	16.95	17.15	-9.8	99,905	-0.01%
2020/10/13	34	17.00	80	16.88	17.00	-46	98,781	-0.05%
2020/10/12	60	16.47	4	16.41	16.30	56	96,201	0.06%
2020/10/08	2	16.65	13	16.46	16.65	-11	95,101	-0.01%
2020/10/07	9	16.61	48.3	16.67	16.65	-39.3	94,341	-0.04%
2020/10/06	2	16.25	41	16.28	16.45	-39	93,537	-0.04%
2020/10/05	30	16.22	46	16.38	16.45	-16	92,554	-0.02%
2020/09/30	7	15.84	25	15.81	15.85	-18	90,775	-0.02%
2020/09/29	27	15.54	16	15.38	15.45	11	89,783	0.01%
2020/09/28	3	15.42	1	15.50	15.55	2	88,723	0.00%
2020/09/25	55	15.47	20	15.18	15.40	35	88,039	0.04%
2020/09/24	56	14.91	5	15.08	14.80	51	85,793	0.06%
2020/09/23	70	15.15	75	15.12	15.20	-5	83,579	-0.01%
2020/09/22	0	0.00	5	15.78	15.80	-5	79,654	-0.01%
2020/09/21	56	15.81	26	15.84	15.80	30	78,597	0.04%
2020/09/18	86	16.04	11	16.07	16.05	75	77,335	0.10%
2020/09/17	49	16.29	12	16.15	16.10	37	76,254	0.05%
2020/09/16	55	15.95	35	15.82	16.10	20	74,588	0.03%
2020/09/15	28	16.81	20	16.69	16.90	8	71,108	0.01%
2020/09/14	165	17.12	655	17.90	16.50	-490	69,318	-0.71%	大買/大賣/鉅額交易
2020/09/11	102	18.24	461	17.93	17.70	-359	64,199	-0.56%	大買/大賣/鉅額交易
2020/09/10	73	19.28	56.9	19.14	19.05	16.1	60,379	0.03%
2020/09/09	5	18.79	58	18.66	19.00	-53	59,235	-0.09%
2020/09/08	28	18.63	49.6	18.73	18.70	-21.6	57,847	-0.04%
2020/09/07	60	19.02	40	19.55	18.80	20	55,986	0.04%
2020/09/04	12	18.05	58	18.25	18.80	-46	52,869	-0.09%
2020/09/03	143.5	17.67	45.6	17.79	18.20	97.9	51,321	0.19%	大買/
2020/09/02	438	17.36	54	17.37	17.60	384	49,450	0.78%	大買/鉅額交易
2020/09/01	5	16.98	159.5	16.93	17.20	-154.5	48,390	-0.32%	大賣/鉅額交易
2020/08/31	138	17.38	79	17.31	17.40	59	46,838	0.13%	大買/
2020/08/28	9	16.52	11	16.62	16.35	-2	43,576	0.00%
2020/08/27	14.7	16.28	192	16.48	16.25	-177.3	42,409	-0.42%	大賣/鉅額交易
2020/08/26	138.9	16.45	40	16.52	16.45	98.9	41,223	0.24%	大買/
2020/08/25	44.2	16.04	150.4	16.11	16.30	-106.2	39,046	-0.27%	大賣/鉅額交易
2020/08/24	2	15.10	2	15.25	15.20	0	34,943	0.00%
2020/08/21	66	15.19	50	15.23	15.20	16	34,183	0.05%
2020/08/20	92	15.07	40	15.35	15.00	52	32,488	0.16%
2020/08/19	496	15.48	181	15.44	15.40	315	29,075	1.08%	大買/大賣/鉅額交易
2020/08/18	246	15.14	451.1	14.72	15.20	-205.1	26,709	-0.77%	大買/大賣/鉅額交易
2020/08/17	49	14.29	102	14.71	14.90	-53	23,874	-0.22%	大賣/
2020/08/14	210	13.55	154.1	13.13	13.55	55.9	21,723	0.26%	大買/大賣/
2020/08/13	101	12.35	0	0.00	12.35	101	19,151	0.53%	大買/鉅額交易
2020/08/12	50	12.00	70	12.09	12.20	-20	18,795	-0.11%
2020/08/11	160	12.67	64	12.51	12.45	96	18,327	0.52%	大買/
2020/08/10	53	12.12	89	12.26	12.50	-36	16,859	-0.21%
2020/08/07	0	0.00	72	11.39	11.40	-72	15,756	-0.46%
2020/08/06	0	0.00	517	11.15	11.15	-517	15,304	-3.38%	大賣/鉅額交易
2020/08/03	1	11.10	0	0.00	11.05	1	15,322	0.01%
2020/07/31	0	0.00	202	11.15	11.00	-202	15,225	-1.33%	大賣/鉅額交易
2020/07/30	0	0.00	402	11.03	11.05	-402	15,056	-2.67%	大賣/鉅額交易
2020/07/28	0	0.00	2	10.75	10.70	-2	15,109	-0.01%
2020/07/24	1	10.75	6	10.75	10.70	-5	15,977	-0.03%
2020/07/17	0	0.00	7	10.90	10.85	-7	16,106	-0.04%
2020/07/16	3	11.00	0	0.00	11.05	3	16,385	0.02%
2020/07/13	4	10.80	10	10.75	10.80	-6	16,520	-0.04%
2020/07/10	0	0.00	10	10.90	10.75	-10	16,836	-0.06%
2020/07/09	1	11.05	1	11.00	11.05	0	16,775	0.00%
2020/07/08	2	11.10	0	0.00	11.15	2	16,764	0.01%
2020/07/07	8	11.19	3	11.15	11.25	5	16,658	0.03%
2020/07/06	5	11.05	0	0.00	11.15	5	16,800	0.03%
2020/07/03	10	11.15	2	11.05	11.15	8	16,619	0.05%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/29	0	0.00	4	10.80	10.75	-4	16,612	-0.02%
2020/06/24	0	0.00	2	10.80	10.75	-2	16,690	-0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	3	10.82	0.4	10.75	10.75	2.6	16,764	0.02%
2020/06/19	3	10.90	0	0.00	10.80	3	16,841	0.02%
2020/06/18	5	11.05	0	0.00	11.00	5	16,660	0.03%
2020/06/17	28	11.19	2	11.15	11.25	26	16,616	0.16%
2020/06/15	4	10.80	0	0.00	10.75	4	16,923	0.02%
2020/06/11	6	11.10	10	11.02	10.95	-4	17,309	-0.02%
2020/06/10	0	0.00	1	11.30	11.25	-1	17,420	-0.01%
2020/06/08	0	0.00	4	11.45	11.35	-4	17,874	-0.02%
2020/06/05	30	11.53	35.2	11.42	11.40	-5.2	17,760	-0.03%
2020/06/04	0	0.00	2	11.30	11.25	-2	17,751	-0.01%
2020/06/03	0	0.00	11	11.30	11.30	-11	17,902	-0.06%
2020/06/02	0	0.00	5	11.35	11.25	-5	17,855	-0.03%
2020/06/01	0	0.00	5	11.30	11.20	-5	18,068	-0.03%
2020/05/29	0	0.00	4	11.00	10.90	-4	17,956	-0.02%
2020/05/28	0	0.00	2	10.90	10.90	-2	17,750	-0.01%
2020/05/27	4	10.94	0	0.00	10.85	4	17,467	0.02%
2020/05/22	4	10.95	10	10.85	10.75	-6	17,500	-0.03%
2020/05/21	0	0.00	21	11.05	11.00	-21	17,444	-0.12%
2020/05/19	10	10.75	1	10.85	10.70	9	16,592	0.05%
2020/05/18	31	10.70	0	0.00	10.70	31	16,605	0.19%
2020/05/15	5	10.40	0	0.00	10.45	5	16,581	0.03%
2020/05/14	3	10.47	0	0.00	10.35	3	16,696	0.02%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/04/30	10	11.00	0	0.00	11.10	10	16,615	0.06%
2020/04/29	0	0.00	237	10.72	10.70	-237	16,169	-1.47%	大賣/鉅額交易
2020/04/28	0	0.00	101	10.45	10.55	-101	15,964	-0.63%	大賣/鉅額交易
2020/04/24	11	9.98	0	0.00	9.94	11	16,289	0.07%
2020/04/23	2	9.98	0	0.00	10.05	2	16,292	0.01%
2020/04/21	117	10.17	0	0.00	9.88	117	16,366	0.71%	大買/鉅額交易
2020/04/20	37	10.15	0	0.00	10.10	37	16,196	0.23%
2020/04/17	15	10.30	0	0.00	10.25	15	16,085	0.09%
2020/04/15	5	10.40	100	10.55	10.35	-95	16,298	-0.58%
2020/04/14	0	0.00	154	10.24	10.15	-154	15,993	-0.96%	大賣/鉅額交易
2020/04/13	1	10.10	165	10.15	10.05	-164	15,991	-1.03%	大賣/鉅額交易
2020/04/09	35	10.01	60	10.26	10.25	-25	16,548	-0.15%
2020/04/08	50	9.34	0	0.00	9.66	50	16,231	0.31%
2020/04/07	1	9.25	0	0.00	9.26	1	16,073	0.01%
2020/04/06	13	9.01	0	0.00	9.11	13	15,969	0.08%
2020/03/27	52	9.66	10	9.44	9.40	42	15,373	0.27%
2020/03/25	2	9.66	0	0.00	9.68	2	15,140	0.01%
2020/03/24	10	9.40	0	0.00	9.44	10	14,981	0.07%
2020/03/20	16	9.56	0	0.00	9.60	16	14,994	0.11%
2020/03/19	46	9.24	20	9.31	9.20	26	14,834	0.18%
2020/03/18	10	9.40	10	9.90	9.50	0	14,626	0.00%
2020/03/17	47	9.53	0	0.00	9.42	47	14,397	0.33%
2020/03/16	86	10.23	0	0.00	9.86	86	14,019	0.61%
2020/03/13	57	10.33	0.8	10.45	10.45	56.2	13,652	0.41%
2020/03/12	103	11.29	0	0.00	11.10	103	13,317	0.77%	大買/鉅額交易
2020/03/11	0	0.00	2.4	11.59	11.55	-2.4	13,052	-0.02%
2020/03/10	50	11.35	11	11.74	11.70	39	13,299	0.29%
2020/03/09	24	11.43	0	0.00	11.40	24	12,959	0.19%
2020/03/06	0	0.00	3	11.75	11.70	-3	12,639	-0.02%
2020/03/05	1	11.80	20	11.80	11.85	-19	12,641	-0.15%
2020/03/04	20.7	11.45	2	11.50	11.55	18.7	12,447	0.15%
2020/02/27	47	11.55	0	0.00	11.55	47	12,396	0.38%
2020/02/24	22	11.60	0	0.00	11.55	22	12,302	0.18%
2020/02/21	5	11.75	0	0.00	11.75	5	12,615	0.04%
2020/02/19	1	12.00	0	0.00	11.95	1	12,545	0.01%
2020/02/18	0	0.00	10	11.80	11.80	-10	12,318	-0.08%
2020/02/17	10	11.55	0.1	11.60	11.55	9.9	12,340	0.08%
2020/02/14	0.1	11.75	0	0.00	11.75	0.1	12,177	0.00%
2020/02/12	2	11.75	0	0.00	11.80	2	12,237	0.02%
2020/02/10	32	11.40	16	11.50	11.50	16	12,262	0.13%
2020/02/07	30	11.70	0	0.00	11.65	30	12,421	0.24%
2020/02/06	1	11.85	33	11.90	11.95	-32	12,973	-0.25%
2020/02/04	2	11.55	0	0.00	11.60	2	13,085	0.02%
2020/02/03	30	11.40	4	11.30	11.45	26	13,083	0.20%
2020/01/31	102	11.80	0	0.00	11.75	102	13,329	0.77%	大買/鉅額交易
2020/01/30	102	11.76	1	12.40	11.80	101	13,347	0.76%	大買/鉅額交易
2020/01/20	1	13.00	2	13.10	12.95	-1	13,050	-0.01%
2020/01/15	0	0.00	10	13.15	13.15	-10	13,205	-0.08%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	12	13.11	13.15	-12	13,087	-0.09%
2020/01/06	0	0.00	4	13.03	13.00	-4	12,401	-0.03%
2020/01/03	8	12.91	26	12.91	13.00	-18	12,096	-0.15%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/27	0	0.00	2	12.55	12.50	-2	11,556	-0.02%
2019/12/26	0	0.00	1	12.55	12.50	-1	11,694	-0.01%
2019/12/24	0	0.00	5	12.50	12.50	-5	11,905	-0.04%
2019/12/23	0	0.00	2	12.50	12.55	-2	11,986	-0.02%
2019/12/20	2	12.50	0	0.00	12.40	2	11,969	0.02%
2019/12/18	3	12.50	10	12.55	12.65	-7	11,984	-0.06%
2019/12/16	8	12.45	9	12.40	12.45	-1	11,701	-0.01%
2019/12/13	50	12.40	309	12.40	12.40	-259	11,696	-2.21%	大賣/鉅額交易
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/11	0	0.00	1.3	12.21	12.20	-1.3	11,623	-0.01%
2019/12/10	0.8	12.30	12	12.30	12.25	-11.3	11,682	-0.10%
2019/12/06	3	12.30	5	12.25	12.25	-2	11,693	-0.02%
2019/12/05	207	12.34	40	12.31	12.35	167	11,600	1.44%	大買/鉅額交易
2019/12/04	0	0.00	126	12.36	12.35	-126	11,313	-1.11%	大賣/鉅額交易
2019/12/03	0	0.00	0.3	12.40	12.45	-0.3	11,336	0.00%
2019/12/02	3	12.35	0	0.00	12.30	3	11,381	0.03%
2019/11/29	2	12.43	0	0.00	12.40	2	11,292	0.02%
2019/11/27	10	12.53	15	12.46	12.55	-5	11,136	-0.04%
2019/11/26	0	0.00	30	12.45	12.50	-30	10,997	-0.27%
2019/11/25	0	0.00	45	12.44	12.35	-45	10,860	-0.41%
2019/11/21	4.5	12.55	5	12.60	12.55	-0.5	10,902	0.00%
2019/11/20	0	0.00	16.8	12.45	12.85	-16.8	10,885	-0.15%
2019/11/19	0	0.00	22.2	12.44	12.50	-22.2	10,607	-0.21%
2019/11/15	10	12.45	0	0.00	12.45	10	10,659	0.09%
2019/11/07	0	0.00	1	12.70	12.65	-1	11,364	-0.01%
2019/11/06	5	12.75	20	12.65	12.80	-15	11,286	-0.13%
2019/11/05	36	12.39	0.3	12.65	12.65	35.7	11,154	0.32%
2019/11/04	1	12.70	0	0.00	12.80	1	10,738	0.01%
2019/10/31	10	12.45	0	0.00	12.50	10	11,116	0.09%
2019/10/30	41	12.49	0	0.00	12.60	41	11,159	0.37%
2019/10/29	202	12.75	0	0.00	12.70	202	10,954	1.84%	大買/鉅額交易
2019/10/28	4	13.15	0	0.00	13.05	4	11,109	0.04%
2019/10/25	10	13.25	15	13.40	13.20	-5	11,122	-0.04%
2019/10/17	2	13.10	0	0.00	13.10	2	12,137	0.02%
2019/10/08	0	0.00	47.9	12.75	12.70	-47.9	12,213	-0.39%
2019/10/04	12	12.78	0	0.00	12.75	12	12,291	0.10%
2019/10/02	0.9	13.00	0	0.00	13.05	0.9	12,431	0.01%
2019/10/01	0	0.00	1	13.20	13.25	-1	12,417	-0.01%
2019/09/24	0	0.00	1	13.05	13.05	-1	13,149	-0.01%
2019/09/18	0	0.00	5	13.20	13.10	-5	13,170	-0.04%
2019/09/17	1	12.95	0	0.00	13.05	1	13,234	0.01%
2019/09/09	0	0.00	39	13.15	13.20	-39	13,185	-0.30%
2019/09/06	0	0.00	10	13.00	13.15	-10	13,126	-0.08%
2019/09/04	1	12.85	0	0.00	12.90	1	12,923	0.01%
2019/09/02	3	12.95	7	12.89	12.85	-4	12,927	-0.03%
2019/08/30	0	0.00	1	12.80	12.85	-1	12,900	-0.01%
2019/08/29	5	12.65	11	12.61	12.65	-6	12,874	-0.05%
2019/08/28	1	12.75	0	0.00	12.75	1	12,884	0.01%
2019/08/26	10	12.60	0	0.00	12.55	10	12,879	0.08%
2019/08/23	0	0.00	1	12.80	12.90	-1	12,875	-0.01%
2019/08/22	10	12.75	0	0.00	12.70	10	12,850	0.08%
2019/08/21	0	0.00	0.1	12.55	12.50	-0.1	12,911	0.00%
2019/08/20	5	12.50	55	12.55	12.50	-50	12,885	-0.39%
2019/08/19	6	12.46	0	0.00	12.45	6	12,849	0.05%
2019/08/16	36	12.54	0	0.00	12.65	36	12,780	0.28%
2019/08/15	40	12.65	0	0.00	12.65	40	12,550	0.32%
2019/08/13	10	13.10	30	13.28	13.10	-20	12,140	-0.16%
2019/08/05	50	13.40	20	13.35	13.40	30	11,987	0.25%
2019/08/02	25	13.54	21	13.57	13.40	4	12,013	0.03%
2019/08/01	0	0.00	2	14.25	14.10	-2	11,675	-0.02%
2019/07/31	10	14.20	0	0.00	14.40	10	11,636	0.09%
2019/07/30	13	14.52	1	14.30	14.25	12	11,591	0.10%
2019/07/29	0	0.00	61	14.15	14.20	-61	11,589	-0.53%
2019/07/26	0	0.00	100	13.99	14.00	-100	11,462	-0.87%
2019/07/25	0	0.00	2	14.08	14.10	-2	11,566	-0.02%
2019/07/24	2	13.85	10	13.75	13.75	-8	11,420	-0.07%
2019/07/23	21.5	14.07	0	0.00	14.00	21.5	11,295	0.19%
2019/07/22	20	13.93	11	14.15	14.15	9	11,146	0.08%
2019/07/18	101	13.40	100	13.55	13.50	1	10,554	0.01%	大買/
2019/07/17	101	13.30	0	0.00	13.35	101	10,617	0.95%	大買/鉅額交易
2019/07/16	0	0.00	232	13.45	13.45	-232	11,011	-2.11%	大賣/鉅額交易
2019/07/15	0	0.00	15	13.05	13.35	-15	11,357	-0.13%
2019/07/11	20	13.55	0	0.00	13.40	20	11,655	0.17%
2019/07/10	0	0.00	5	13.45	13.45	-5	11,847	-0.04%
2019/07/09	0	0.00	0.1	13.30	13.40	-0.1	12,327	0.00%
2019/07/08	0	0.00	61	13.45	13.30	-61	12,318	-0.50%
2019/07/05	10	13.35	0	0.00	13.55	10	12,131	0.08%
2019/07/04	37	13.59	0	0.00	13.50	37	11,989	0.31%
2019/07/03	20	13.40	3	13.35	13.40	17	11,851	0.14%
2019/07/02	1	13.25	0	0.00	13.30	1	11,767	0.01%
2019/07/01	0	0.00	21	13.02	13.10	-21	11,539	-0.18%
2019/06/27	0	0.00	1	12.80	12.65	-1	11,223	-0.01%
2019/06/26	0	0.00	1	12.60	12.60	-1	11,197	-0.01%
2019/06/24	0	0.00	10	12.35	12.50	-10	11,265	-0.09%
2019/06/21	0	0.00	10	12.45	12.45	-10	11,358	-0.09%
2019/06/20	0	0.00	13	12.44	12.50	-13	11,438	-0.11%
2019/06/19	5	12.05	0	0.00	12.15	5	11,244	0.04%
2019/06/10	10	11.95	0	0.00	12.05	10	11,452	0.09%
2019/06/05	0	0.00	1	12.10	12.00	-1	11,442	-0.01%
2019/06/04	3	11.90	0	0.00	12.00	3	11,425	0.03%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	20	12.08	1	12.05	12.10	19	11,382	0.17%
2019/05/30	10	11.90	0	0.00	11.90	10	11,414	0.09%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/23	10	11.95	2	11.95	11.95	8	12,022	0.07%
2019/05/22	2	12.13	0	0.00	12.10	2	12,203	0.02%
2019/05/17	2	12.10	0.5	12.10	12.05	1.5	12,242	0.01%
2019/05/15	10	12.40	0	0.00	12.40	10	12,304	0.08%
2019/05/14	32	12.38	0	0.00	12.35	32	12,283	0.26%
2019/05/10	5	12.55	0	0.00	12.50	5	12,205	0.04%
2019/05/06	6	13.02	0	0.00	13.05	6	11,436	0.05%
2019/05/02	0	0.00	6	13.71	13.75	-6	10,789	-0.06%
2019/04/29	0	0.00	5.2	13.39	13.40	-5.2	10,393	-0.05%
2019/04/26	1	13.15	10.1	13.20	13.30	-9.1	10,284	-0.09%
2019/04/23	0	0.00	1	13.25	13.45	-1	10,026	-0.01%
2019/04/22	5	13.45	39	13.41	13.30	-34	9,816	-0.35%
2019/04/19	0	0.00	10	12.75	12.95	-10	9,401	-0.11%
2019/04/18	0	0.00	10	12.70	12.60	-10	8,979	-0.11%
2019/04/17	0	0.00	10	12.70	12.70	-10	8,847	-0.11%
2019/04/16	0	0.00	13	12.62	12.65	-13	8,641	-0.15%
2019/04/15	10	12.65	17	12.58	12.60	-7	8,450	-0.08%
2019/04/12	0	0.00	12	12.20	12.20	-12	8,059	-0.15%
2019/04/11	2	12.15	0.6	12.10	12.20	1.5	8,020	0.02%
2019/04/10	3	12.00	0	0.00	12.05	3	7,931	0.04%
2019/04/09	1	12.00	90	12.05	12.05	-89	7,981	-1.12%
2019/04/08	0	0.00	6	12.03	12.05	-6	8,021	-0.07%
2019/04/03	0	0.00	10	11.95	12.00	-10	7,930	-0.13%
2019/04/01	4	11.85	0	0.00	11.85	4	7,937	0.05%
2019/03/29	5	11.85	21	11.90	11.95	-16	7,863	-0.20%
2019/03/27	17	11.75	6	11.70	11.70	11	8,052	0.14%
2019/03/26	40	11.85	0	0.00	11.85	40	8,036	0.50%
2019/03/25	73	11.94	0	0.00	11.90	73	7,976	0.92%
2019/03/22	9	12.21	20	12.20	12.25	-11	8,072	-0.14%
2019/03/21	0	0.00	2.5	12.15	12.15	-2.5	8,141	-0.03%
2019/03/20	2	12.20	2	12.15	12.15	0	8,494	0.00%
2019/03/19	10	12.10	8	12.15	12.15	2	8,523	0.02%
2019/03/15	0	0.00	1	12.10	12.20	-1	8,818	-0.01%
2019/03/14	5	12.05	0	0.00	12.05	5	8,766	0.06%
2019/03/13	5	12.20	0	0.00	12.20	5	8,915	0.06%
2019/03/12	1	12.25	1	12.25	12.30	0	9,116	0.00%
2019/03/11	10	12.30	0	0.00	12.20	10	9,543	0.10%
2019/03/08	0	0.00	3.9	12.15	12.15	-3.9	10,064	-0.04%
2019/03/07	5	12.25	0	0.00	12.15	5	11,056	0.05%
2019/03/06	7	12.20	1	12.30	12.25	6	11,288	0.05%
2019/03/05	10	12.25	0	0.00	12.20	10	11,745	0.09%
2019/02/27	0	0.00	10	12.55	12.45	-10	11,874	-0.08%
2019/02/26	0	0.00	10	12.55	12.50	-10	11,688	-0.09%
2019/02/25	0.8	12.20	7	12.25	12.25	-6.2	11,552	-0.05%
2019/02/21	3	12.20	3	12.15	12.25	0	11,478	0.00%
2019/02/20	10	12.00	0	0.00	12.00	10	11,234	0.09%
2019/02/15	1	11.85	3.1	12.00	11.85	-2.1	11,419	-0.02%
2019/02/14	0	0.00	3	11.90	11.90	-3	11,375	-0.03%
2019/01/30	6	11.96	0	0.00	11.95	6	11,311	0.05%
2019/01/24	1	11.95	0	0.00	12.00	1	11,578	0.01%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/22	0	0.00	1	12.00	12.10	-1	11,772	-0.01%
2019/01/16	5	12.00	0	0.00	12.00	5	12,202	0.04%
2019/01/14	5	11.80	0	0.00	11.75	5	12,224	0.04%
2019/01/11	0	0.00	0.1	12.00	11.95	-0.1	12,302	0.00%
2019/01/09	0	0.00	1	12.05	12.05	-1	12,471	-0.01%
2019/01/07	15	11.75	15.7	11.85	11.95	-0.7	12,443	-0.01%
2019/01/04	10.2	11.60	0	0.00	11.60	10.2	12,540	0.08%
2019/01/02	3	12.00	0	0.00	11.90	3	12,768	0.02%
2018/12/28	5	11.95	0	0.00	11.90	5	12,788	0.04%
2018/12/27	0	0.00	1	12.10	12.00	-1	12,791	-0.01%
2018/12/26	5	11.95	4.8	11.91	11.80	0.2	12,780	0.00%
2018/12/25	30	11.80	1	11.85	11.85	29	12,773	0.23%
2018/12/21	0	0.00	4	12.10	12.05	-4	12,750	-0.03%
2018/12/19	0	0.00	10	12.43	12.55	-10	12,524	-0.08%
2018/12/18	10	12.55	0	0.00	12.50	10	12,435	0.08%
2018/12/17	14	12.73	26	12.85	12.85	-12	12,300	-0.10%
2018/12/14	3	12.37	0	0.00	12.50	3	12,009	0.02%
2018/12/13	0	0.00	9	12.48	12.50	-9	12,011	-0.07%
2018/12/11	10	12.10	6	12.03	12.05	4	11,561	0.03%
2018/12/10	1	11.80	0.8	11.90	11.80	0.2	11,391	0.00%
2018/12/07	5	12.00	6.3	12.01	12.00	-1.3	11,284	-0.01%
2018/12/06	4	11.88	18	11.91	11.90	-14	11,273	-0.12%
2018/12/05	0	0.00	2	12.13	12.20	-2	11,076	-0.02%
2018/12/04	0	0.00	6	12.20	12.25	-6	10,963	-0.05%
2018/12/03	18	11.88	97	11.95	11.95	-79	10,609	-0.74%
2018/11/30	111	11.71	31	11.84	11.65	80	10,062	0.80%	大買/
2018/11/29	1	12.00	0	0.00	12.00	1	9,059	0.01%
2018/11/28	1.6	12.12	13	12.08	12.15	-11.4	8,833	-0.13%
2018/11/27	7	11.51	4	11.70	11.75	3	8,377	0.04%
2018/11/26	0	0.00	2	11.65	11.65	-2	8,199	-0.02%
2018/11/22	0	0.00	15	11.65	11.60	-15	8,228	-0.18%
2018/11/21	0	0.00	15	11.75	11.70	-15	8,322	-0.18%
2018/11/20	1	11.65	10	11.65	11.65	-9	8,193	-0.11%
2018/11/19	1	11.65	17	11.67	11.70	-16	8,201	-0.20%
2018/11/16	2	11.70	10	11.65	11.70	-8	8,206	-0.10%
2018/11/12	0	0.00	11	11.35	11.35	-11	8,004	-0.14%
2018/11/07	5	11.35	0	0.00	11.30	5	8,044	0.06%
2018/11/06	5	11.30	0	0.00	11.30	5	8,073	0.06%
2018/11/05	1	11.35	11	11.41	11.40	-10	8,110	-0.12%
2018/11/01	1	11.25	0	0.00	11.25	1	8,056	0.01%
2018/10/30	0	0.00	14	11.30	11.35	-14	8,099	-0.17%
2018/10/25	9	11.46	0	0.00	11.40	9	8,166	0.11%
2018/10/24	0	0.00	1	11.75	11.85	-1	8,005	-0.01%
2018/10/23	8	11.98	0	0.00	11.85	8	8,012	0.10%
2018/10/19	2	12.13	6	12.15	12.35	-4	7,969	-0.05%
2018/10/18	0	0.00	4	12.30	12.15	-4	7,878	-0.05%
2018/10/17	1	11.80	1	11.75	11.70	0	7,784	0.00%
2018/10/16	2	11.90	1	11.90	11.75	1	7,790	0.01%
2018/10/15	10	11.74	0	0.00	11.75	10	7,789	0.13%
2018/10/12	1	11.75	0	0.00	11.70	1	7,777	0.01%
2018/10/11	2	11.68	0	0.00	11.55	2	7,688	0.03%
2018/10/09	0	0.00	0.3	12.60	12.55	-0.3	7,394	0.00%
2018/10/08	0.3	12.60	20	12.60	12.45	-19.8	7,373	-0.27%
2018/10/05	21	12.50	0	0.00	12.45	21	7,348	0.29%
2018/10/04	0	0.00	8	12.75	12.80	-8	7,409	-0.11%
2018/10/01	0	0.00	1.7	13.02	13.05	-1.7	7,518	-0.02%
2018/09/28	1.5	12.87	0.5	12.90	12.80	1	7,596	0.01%
2018/09/27	0.2	13.00	10	13.05	13.05	-9.9	7,588	-0.13%
2018/09/25	0	0.00	35	12.88	12.90	-35	7,581	-0.46%
2018/09/21	0	0.00	1	12.70	12.75	-1	7,746	-0.01%
2018/09/19	1	12.65	0	0.00	12.70	1	8,140	0.01%
2018/09/14	9.9	12.31	0	0.00	12.40	9.9	8,688	0.11%
2018/09/12	2	12.20	2	12.40	12.20	0	8,844	0.00%
2018/09/11	2	12.30	0	0.00	12.30	2	8,988	0.02%
2018/09/10	0	0.00	5	12.20	12.10	-5	9,068	-0.06%
2018/09/07	1	12.50	3	12.40	12.35	-2	8,996	-0.02%
2018/09/05	21	12.82	0	0.00	12.70	21	8,928	0.24%
2018/09/04	41	12.85	0	0.00	12.90	41	8,931	0.46%
2018/09/03	0.2	13.00	0	0.00	12.90	0.2	9,028	0.00%
2018/08/31	40	12.86	30	13.05	13.05	10	9,105	0.11%
2018/08/29	21	12.86	20	13.03	13.00	1	9,103	0.01%
2018/08/28	10	13.50	0	0.00	13.55	10	8,936	0.11%
2018/08/27	7	13.40	0	0.00	13.40	7	8,847	0.08%
2018/08/22	0	0.00	10	13.60	13.65	-10	9,155	-0.11%
2018/08/20	1	13.15	0	0.00	13.10	1	9,333	0.01%
2018/08/17	205	13.20	0	0.00	13.00	205	9,325	2.20%	大買/鉅額交易
2018/08/16	5	13.05	0	0.00	13.30	5	9,419	0.05%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/14	20	13.48	0	0.00	13.50	20	10,051	0.20%
2018/08/13	14	13.53	0	0.00	13.45	14	10,142	0.14%
2018/08/10	2	13.85	0	0.00	13.90	2	10,133	0.02%
2018/08/09	1	14.10	3	14.12	14.20	-2	10,151	-0.02%
2018/08/08	2	14.10	4	14.14	14.15	-2	10,192	-0.02%
2018/08/07	5	14.27	0	0.00	14.35	5	10,188	0.05%
2018/08/06	5	14.40	9	14.39	14.40	-4	10,217	-0.04%
2018/08/03	0	0.00	12	13.92	14.00	-12	10,098	-0.12%
2018/08/02	6	14.01	5	14.03	13.85	1	10,189	0.01%
2018/08/01	3	13.90	13	14.15	14.15	-10	10,196	-0.10%
2018/07/31	0	0.00	5	13.85	13.85	-5	10,106	-0.05%
2018/07/30	0	0.00	10	13.85	13.75	-10	10,216	-0.10%
2018/07/27	0	0.00	13	13.74	13.80	-13	10,222	-0.13%
2018/07/26	2	13.55	2	13.45	13.60	0	10,251	0.00%
2018/07/25	2	13.45	3	13.50	13.45	-1	10,353	-0.01%
2018/07/24	0	0.00	4	13.50	13.55	-4	10,704	-0.04%
2018/07/18	5.8	13.35	0	0.00	13.40	5.8	11,359	0.05%
2018/07/17	0	0.00	4	13.13	13.20	-4	11,352	-0.04%
2018/07/16	2	13.00	2	13.15	13.00	0	11,369	0.00%
2018/07/12	5	12.95	0	0.00	12.90	5	11,588	0.04%
2018/07/11	2	13.10	0	0.00	13.10	2	11,641	0.02%
2018/07/10	22	13.00	0	0.00	13.00	22	11,645	0.19%
2018/07/09	10	12.90	0	0.00	12.85	10	11,692	0.09%
2018/07/06	0	0.00	2	12.80	12.85	-2	11,718	-0.02%
2018/07/03	10	13.23	0	0.00	13.20	10	11,842	0.08%
2018/07/02	7	13.36	0	0.00	13.35	7	11,812	0.06%
2018/06/29	14	12.99	0.3	13.00	13.00	13.7	11,668	0.12%
2018/06/27	16	13.15	0	0.00	13.05	16	11,368	0.14%
2018/06/26	7	13.44	0	0.00	13.30	7	11,309	0.06%
2018/06/25	6	13.90	0	0.00	13.80	6	11,240	0.05%
2018/06/22	15	14.13	0	0.00	14.10	15	11,204	0.13%
2018/06/21	8	14.28	0	14.30	14.25	8	11,323	0.07%
2018/06/20	11	14.40	0	0.00	14.35	11	11,437	0.10%
2018/06/19	2.2	14.60	0	0.00	14.55	2.2	11,403	0.02%
2018/06/14	5	14.75	0	0.00	14.75	5	12,018	0.04%
2018/06/12	0	0.00	2	14.80	14.75	-2	12,633	-0.02%
2018/06/11	12	14.69	5	14.65	14.65	7	12,648	0.06%
2018/06/08	46	14.81	0	0.00	14.80	46	12,606	0.36%
2018/06/07	15	14.90	0	0.00	14.95	15	12,679	0.12%
2018/06/06	1	15.00	0.4	14.90	14.95	0.6	12,905	0.00%
2018/06/05	0	0.00	4	14.98	15.00	-4	13,099	-0.03%
2018/06/04	5	14.95	10	15.00	14.95	-5	13,119	-0.04%
2018/05/31	3	14.70	0	0.00	14.85	3	13,396	0.02%
2018/05/30	22	14.80	3	14.75	14.75	19	13,509	0.14%
2018/05/29	12	15.10	0	0.00	15.05	12	13,537	0.09%
2018/05/28	1	15.25	10	15.28	15.35	-9	13,735	-0.07%
2018/05/25	10	15.15	15	15.10	15.10	-5	13,828	-0.04%
2018/05/23	12	15.38	0	0.00	15.25	12	13,882	0.09%
2018/05/22	16	15.56	61	15.72	15.40	-45	13,950	-0.32%
2018/05/18	1	14.75	0	0.00	14.90	1	13,621	0.01%
2018/05/15	0	0.00	5	14.70	14.80	-5	14,406	-0.03%
2018/05/10	2	14.95	0	0.00	14.95	2	15,718	0.01%
2018/05/09	1.7	15.03	1	15.30	15.00	0.7	15,801	0.00%
2018/05/08	0	0.00	1	15.10	15.05	-1	15,796	-0.01%
2018/05/07	0	0.00	15	15.15	14.95	-15	15,977	-0.09%
2018/05/04	0	0.00	4	14.95	15.00	-4	15,983	-0.03%
2018/04/30	0	0.00	6	15.07	15.10	-6	16,509	-0.04%
2018/04/27	4	14.20	0	0.00	14.30	4	16,687	0.02%
2018/04/26	2	14.60	18	14.34	14.20	-16	17,170	-0.09%
2018/04/25	5	14.40	0	0.00	14.30	5	17,237	0.03%
2018/04/23	17	14.99	16	14.96	14.90	1	17,802	0.01%
2018/04/20	2	14.95	8	14.97	14.95	-6	18,094	-0.03%
2018/04/19	0	0.00	1	15.00	14.95	-1	18,319	-0.01%
2018/04/18	1	14.75	5	14.90	14.75	-4	18,481	-0.02%
2018/04/17	1	14.75	55	14.70	14.70	-54	18,938	-0.29%
2018/04/16	1	15.00	7	15.00	14.90	-6	19,295	-0.03%
2018/04/13	3	15.05	0	0.00	15.05	3	19,558	0.02%
2018/04/12	1.7	15.00	0	0.00	15.00	1.7	20,260	0.01%
2018/04/10	1	15.10	0	0.00	15.10	1	24,086	0.00%
2018/04/02	2	15.20	0	0.00	15.20	2	28,675	0.01%
2018/03/31	0	0.00	1	15.20	15.15	-1	28,786	0.00%
2018/03/30	6	15.09	1	15.20	15.10	5	29,003	0.02%
2018/03/29	8	15.05	3	15.13	15.05	5	29,102	0.02%
2018/03/28	30	15.10	0	0.00	15.10	30	29,124	0.10%
2018/03/27	100	15.45	1	15.30	15.30	99	29,139	0.34%
2018/03/26	24	15.19	6	15.19	15.20	18	29,356	0.06%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/22	11	15.94	2	16.00	15.75	9	29,682	0.03%
2018/03/21	16	15.84	1	15.90	15.90	15	29,610	0.05%
2018/03/20	1	16.15	9	16.14	16.15	-8	29,294	-0.03%
2018/03/19	1	15.85	25	16.12	16.20	-24	29,292	-0.08%
2018/03/16	9	15.54	4	15.58	15.60	5	29,043	0.02%
2018/03/14	2	15.65	0	0.00	15.70	2	29,378	0.01%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/12	12	15.78	17	15.79	15.85	-5	31,022	-0.02%
2018/03/09	1	15.40	0	0.00	15.45	1	31,322	0.00%
2018/03/08	6	15.16	0	0.00	15.10	6	31,526	0.02%
2018/03/07	2	15.10	0	0.00	15.05	2	32,137	0.01%
2018/03/06	9	15.18	0	0.00	15.05	9	32,372	0.03%
2018/03/05	12	15.24	0	0.00	15.20	12	32,372	0.04%
2018/03/02	10	15.56	0	0.00	15.55	10	32,368	0.03%
2018/03/01	5	15.74	0	0.00	15.90	5	32,670	0.02%
2018/02/27	17	15.61	0	0.00	15.45	17	32,580	0.05%
2018/02/21	1	15.65	0	0.00	15.50	1	32,819	0.00%
2018/02/09	1	15.00	14	15.07	15.10	-13	32,797	-0.04%
2018/02/08	2	15.60	6	15.32	15.25	-4	32,727	-0.01%
2018/02/07	202	15.65	0	0.00	15.50	202	32,820	0.62%	大買/鉅額交易
2018/02/06	57	15.42	10	15.30	15.30	47	33,097	0.14%
2018/02/05	23	16.33	9	16.46	16.45	14	32,631	0.04%
2018/02/02	22	16.88	5	16.85	16.80	17	32,616	0.05%
2018/02/01	0	0.00	1	17.20	17.15	-1	32,782	0.00%
2018/01/31	3	17.25	2	17.30	17.25	1	32,975	0.00%
2018/01/30	13	17.26	3	17.35	17.20	10	33,901	0.03%
2018/01/25	1	17.35	1	17.55	17.40	0	34,056	0.00%
2018/01/24	3	17.30	17	17.59	17.60	-14	34,671	-0.04%
2018/01/23	41	17.19	0	0.00	17.15	41	34,505	0.12%
2018/01/22	36	17.52	0	0.00	17.50	36	34,772	0.10%
2018/01/19	2.8	18.04	0	0.00	18.05	2.8	34,455	0.01%
2018/01/18	0	0.00	13	18.16	18.10	-13	34,640	-0.04%
2018/01/17	16.2	18.03	1	18.00	18.05	15.2	34,805	0.04%
2018/01/16	5	17.75	7	17.84	17.80	-2	35,518	-0.01%
2018/01/15	0	0.00	1	18.15	18.05	-1	35,990	0.00%
2018/01/12	20	17.90	1	18.00	18.00	19	36,139	0.05%
2018/01/11	7	18.06	2	18.30	17.85	5	35,930	0.01%
2018/01/10	47	17.77	4.3	17.93	17.75	42.7	35,893	0.12%
2018/01/09	0	0.00	6	18.25	18.20	-6	35,609	-0.02%
2018/01/08	7	18.46	2	18.40	18.40	5	35,487	0.01%
2018/01/05	63	18.57	144	18.63	18.70	-81	35,212	-0.23%	大賣/
2018/01/04	46	18.04	31.6	18.09	18.15	14.4	32,858	0.04%
2018/01/03	75.4	17.81	24	18.27	17.70	51.4	31,810	0.16%
2018/01/02	4	17.39	109	17.76	17.95	-105	29,691	-0.35%	大賣/鉅額交易