長榮 (2603)-亞東-板橋券商分點個股進出

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
180.0
漲跌
▼1.5
漲幅
-0.83%
成交量
24,037張
產業
上市航運類股
4698人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	5	180.00	0.3	180.38	180.00	4.7	38,082	0.01%
2024/05/02	9.1	185.05	0.2	184.05	181.50	8.9	37,955	0.02%
2024/04/30	48.2	187.87	5.7	189.16	189.50	42.5	37,605	0.11%
2024/04/29	36.3	190.69	40.7	191.11	191.50	-4.4	37,284	-0.01%
2024/04/26	27	183.11	109.5	185.63	187.00	-82.5	36,888	-0.22%	大賣/
2024/04/25	3	181.00	11.3	180.76	181.00	-8.3	36,262	-0.02%
2024/04/24	0	0.00	21	179.55	180.00	-21	36,522	-0.06%
2024/04/23	13	173.50	0	0.00	173.50	13	36,537	0.04%
2024/04/22	35	175.11	47.8	179.89	174.00	-12.8	36,681	-0.03%
2024/04/19	12	174.21	43.4	174.39	172.50	-31.4	36,159	-0.09%
2024/04/18	24	169.42	1.4	169.00	168.00	22.6	36,032	0.06%
2024/04/17	8	170.81	1	171.50	170.50	7	36,093	0.02%
2024/04/16	10	172.40	6	171.83	170.50	4	36,505	0.01%
2024/04/15	15	172.70	18.1	175.74	178.00	-3.1	37,006	-0.01%
2024/04/12	0	0.00	7	176.29	176.50	-7	37,086	-0.02%
2024/04/11	1.1	174.83	77.1	174.84	175.00	-76	37,542	-0.20%
2024/04/10	11	171.14	2	171.50	169.00	9	38,445	0.02%
2024/04/09	5	169.80	11	171.09	171.00	-6	39,073	-0.02%
2024/04/08	7.1	165.71	4.5	167.21	168.00	2.6	39,673	0.01%
2024/04/03	7.1	166.85	2	166.25	165.00	5.1	39,600	0.01%
2024/04/02	13.1	163.62	7	165.79	165.50	6.1	39,719	0.02%
2024/04/01	38	168.80	6.1	170.24	167.50	31.9	39,542	0.08%
2024/03/29	10	172.70	11	175.23	172.00	-1	39,509	0.00%
2024/03/28	43	175.31	43	175.36	176.00	0	39,026	0.00%
2024/03/27	0	0.00	9.7	174.85	175.50	-9.7	38,886	-0.02%
2024/03/26	31.1	173.06	2	172.25	171.50	29.1	39,666	0.07%
2024/03/25	9	172.83	11.5	173.55	173.50	-2.5	40,019	-0.01%
2024/03/22	15.4	170.97	5	171.20	170.00	10.4	40,849	0.03%
2024/03/21	4.8	175.84	5.2	179.57	175.00	-0.4	41,611	0.00%
2024/03/20	28.4	180.41	25.3	180.65	176.00	3.1	41,532	0.01%
2024/03/19	18.6	168.89	28	170.86	177.00	-9.4	40,415	-0.02%
2024/03/18	14.1	163.09	4	163.74	164.50	10.1	39,780	0.03%
2024/03/15	35.2	168.19	11.1	167.43	166.50	24.2	40,039	0.06%
2024/03/14	23.5	184.38	5.6	183.95	183.50	17.9	38,795	0.05%
2024/03/13	48	191.45	72.3	191.14	191.00	-24.3	38,018	-0.06%
2024/03/12	37	186.17	34.4	186.91	187.50	2.6	37,317	0.01%
2024/03/11	30	179.85	1	180.00	180.00	29	36,896	0.08%
2024/03/08	15.2	180.23	12.4	182.55	179.50	2.8	36,775	0.01%
2024/03/07	3	177.17	17.1	175.30	177.50	-14.1	36,257	-0.04%
2024/03/06	10	171.20	11	171.45	171.50	-1	35,864	0.00%
2024/03/05	18	173.39	24	173.77	173.50	-6	35,697	-0.02%
2024/03/04	12.1	166.18	22.4	169.11	172.00	-10.3	35,258	-0.03%
2024/03/01	4	165.75	31	166.47	165.00	-27	34,722	-0.08%
2024/02/29	45	165.34	40.8	164.62	165.50	4.2	34,435	0.01%
2024/02/27	11	159.77	4	161.12	159.50	7	33,938	0.02%
2024/02/26	9	159.00	0	0.00	160.00	9	33,830	0.03%
2024/02/23	53.3	160.32	4.6	160.79	159.50	48.7	33,829	0.14%
2024/02/22	6	157.42	75.4	160.08	162.50	-69.4	33,543	-0.21%
2024/02/21	38	155.66	65.1	156.64	155.00	-27.1	32,882	-0.08%
2024/02/20	7	151.00	50	153.27	153.50	-43	32,583	-0.13%
2024/02/19	22.1	147.55	1	148.50	149.00	21.1	32,553	0.06%
2024/02/16	22.1	149.48	14.1	150.14	148.00	8	32,785	0.02%
2024/02/15	25.4	147.34	2	146.75	149.00	23.4	33,361	0.07%
2024/02/05	14	152.14	6.5	152.31	152.00	7.5	33,037	0.02%
2024/02/02	62.9	151.49	6	151.83	150.00	56.9	32,998	0.17%
2024/02/01	5	155.00	53	155.67	157.00	-48	32,542	-0.15%
2024/01/31	9	150.50	0	0.00	150.50	9	32,117	0.03%
2024/01/30	2	151.50	6	151.50	151.50	-4	32,035	-0.01%
2024/01/29	17	150.53	0	0.00	151.50	17	32,167	0.05%
2024/01/26	25	151.44	10.1	151.64	151.00	14.9	32,157	0.05%
2024/01/25	9.1	151.67	0.1	152.50	151.50	9	32,011	0.03%
2024/01/24	7	155.07	20	155.20	153.50	-13	31,874	-0.04%
2024/01/23	3	154.50	2	153.01	152.50	1	31,848	0.00%
2024/01/22	27	149.96	0	0.00	152.50	27	31,840	0.08%
2024/01/19	7	154.79	0	0.00	155.00	7	31,526	0.02%
2024/01/18	2	152.50	22	155.89	158.00	-20	31,319	-0.06%
2024/01/17	7.1	150.46	0	153.00	152.50	7.1	30,863	0.02%
2024/01/16	27	155.83	23	154.83	153.50	4	30,351	0.01%
2024/01/15	1	157.50	4.1	159.24	158.50	-3.1	29,887	-0.01%
2024/01/12	4	154.50	55.3	155.21	156.50	-51.3	29,552	-0.17%
2024/01/11	7	149.36	5	148.50	149.00	2	28,933	0.01%
2024/01/10	12.1	147.38	3	148.33	148.00	9.1	28,833	0.03%
2024/01/09	39.2	151.35	4	152.50	151.50	35.2	28,159	0.13%
2024/01/08	15.2	159.28	16	162.38	160.50	-0.8	27,201	0.00%
2024/01/05	10	161.05	20.7	161.87	162.50	-10.7	26,660	-0.04%
2024/01/04	9	158.67	67.5	161.09	161.00	-58.5	26,027	-0.22%
2024/01/03	12.1	154.09	45.6	153.90	155.00	-33.5	25,080	-0.13%
2024/01/02	10	151.65	70.1	151.77	151.00	-60.1	24,376	-0.25%
2023/12/29	1	143.50	5	142.30	143.50	-4	23,571	-0.02%
2023/12/28	20	143.17	0	145.50	143.00	20	23,503	0.09%
2023/12/27	2	148.02	14.2	150.54	147.00	-12.2	23,295	-0.05%
2023/12/26	2	145.75	7	146.50	146.50	-5	23,118	-0.02%
2023/12/25	25.1	143.48	22.2	143.49	142.00	3	22,603	0.01%
2023/12/22	10	150.40	21.5	151.93	153.00	-11.5	21,338	-0.05%
2023/12/21	15.3	149.10	28.3	151.18	152.00	-13.1	20,511	-0.06%
2023/12/20	17	146.53	3.2	146.68	148.00	13.8	19,284	0.07%
2023/12/19	14	145.61	101.9	145.89	147.00	-87.9	18,551	-0.47%	大賣/
2023/12/18	18	141.11	34.4	141.05	141.50	-16.4	17,480	-0.09%
2023/12/15	5	133.50	24.7	133.76	134.00	-19.7	16,324	-0.12%
2023/12/14	4.1	128.97	1	129.00	129.00	3.1	15,980	0.02%
2023/12/13	4.4	127.10	24.1	127.67	129.50	-19.7	16,287	-0.12%
2023/12/12	2.1	127.52	42.2	126.55	129.00	-40.1	17,166	-0.23%
2023/12/11	0.2	119.33	8.1	120.75	122.00	-8	16,528	-0.05%
2023/12/08	3.2	116.07	8.3	117.45	118.50	-5	16,123	-0.03%
2023/12/07	1	116.00	1	116.00	115.50	0	16,004	0.00%
2023/12/06	2	116.00	1	116.50	117.00	1	16,028	0.01%
2023/12/05	1	118.50	1	118.00	117.50	0	15,952	0.00%
2023/12/04	0.8	118.00	36.1	118.21	118.50	-35.3	15,627	-0.23%
2023/12/01	5	113.50	5	114.00	114.50	0	15,074	0.00%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	6	112.17	3	112.50	112.00	3	15,059	0.02%
2023/11/28	0	0.00	2	114.25	114.00	-2	14,999	-0.01%
2023/11/27	1	113.50	2	113.25	113.50	-1	14,933	-0.01%
2023/11/24	0.2	112.50	0	0.00	113.00	0.2	14,895	0.00%
2023/11/22	12.1	112.79	13	112.00	112.00	-0.9	14,926	-0.01%
2023/11/21	0	0.00	10.4	113.50	113.50	-10.4	14,894	-0.07%
2023/11/20	5	113.20	5	113.80	114.00	0	14,878	0.00%
2023/11/17	14	115.75	2.1	115.05	115.00	11.9	14,806	0.08%
2023/11/16	1	116.00	42.1	117.00	117.00	-41.1	14,770	-0.28%
2023/11/15	1	113.50	2	114.50	115.50	-1	14,653	-0.01%
2023/11/14	14	115.82	19.3	114.52	114.00	-5.3	15,129	-0.04%
2023/11/13	0	108.50	1.1	108.95	108.50	-1.1	14,642	-0.01%
2023/11/10	0.1	108.09	0	0.00	109.00	0.1	14,845	0.00%
2023/11/09	0.1	109.00	5	108.00	109.00	-4.9	14,856	-0.03%
2023/11/08	0.1	107.92	1	107.50	107.50	-0.9	15,081	-0.01%
2023/11/07	0.2	109.00	0	0.00	108.50	0.2	15,173	0.00%
2023/11/06	9.1	109.28	0	0.00	109.00	9.1	15,305	0.06%
2023/11/03	0.2	112.50	3.4	112.29	113.00	-3.3	15,267	-0.02%
2023/11/02	0	0.00	2.1	110.00	110.50	-2.1	15,404	-0.01%
2023/11/01	0	0.00	1.1	108.55	109.00	-1.1	15,818	-0.01%
2023/10/31	0.1	107.58	1	107.50	107.50	-0.9	16,245	-0.01%
2023/10/30	4	109.00	13	108.38	110.00	-9	16,294	-0.06%
2023/10/27	3	107.50	8	107.31	108.00	-5	16,352	-0.03%
2023/10/25	0	105.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	0	103.50	5	104.20	105.00	-5	17,749	-0.03%
2023/10/20	1	103.00	2	102.50	103.50	-1	18,343	-0.01%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	0	103.00	0	0.00	102.50	0	18,937	0.00%
2023/10/17	0	103.50	0	0.00	103.00	0	19,151	0.00%
2023/10/16	1.2	102.71	2	104.00	104.00	-0.8	19,727	0.00%
2023/10/13	0	0.00	1	104.50	105.00	-1	20,186	0.00%
2023/10/12	3.1	103.52	2	105.50	106.00	1.1	20,497	0.01%
2023/10/11	15.4	104.50	0	0.00	103.50	15.4	20,907	0.07%
2023/10/06	1	111.01	1	111.00	111.00	0	21,333	0.00%
2023/10/05	0	112.00	0	0.00	112.00	0	21,800	0.00%
2023/10/04	2.2	109.32	0	0.00	110.00	2.2	22,082	0.01%
2023/10/03	8	112.06	6.1	111.19	110.50	1.9	22,392	0.01%
2023/10/02	7.2	113.33	2.1	113.29	113.50	5.2	22,820	0.02%
2023/09/28	3	116.00	2	115.75	116.00	1	23,131	0.00%
2023/09/27	0	115.00	2	115.00	116.00	-2	24,267	-0.01%
2023/09/26	1	115.01	0	0.00	115.50	1	27,344	0.00%
2023/09/25	0.1	115.50	2	115.25	116.00	-1.9	28,400	-0.01%
2023/09/22	3	114.33	3	114.50	114.50	0	30,676	0.00%
2023/09/21	14	115.79	5	115.90	115.50	9	32,343	0.03%
2023/09/20	7	117.64	6.2	117.16	117.50	0.8	32,854	0.00%
2023/09/19	7	115.50	3.1	115.19	116.00	3.9	33,020	0.01%
2023/09/18	11	117.64	4.1	118.39	117.00	6.9	33,391	0.02%
2023/09/15	9.1	114.81	34.8	116.36	118.50	-25.7	33,494	-0.08%
2023/09/14	0	0.00	32.1	108.05	109.50	-32.1	32,626	-0.10%
2023/09/13	1	106.00	3	106.00	106.50	-2	32,821	-0.01%
2023/09/12	4	106.00	0	0.00	106.50	4	33,615	0.01%
2023/09/11	3	105.67	0	0.00	106.50	3	33,978	0.01%
2023/09/08	1.1	106.52	0	0.00	107.00	1.1	34,493	0.00%
2023/09/06	11	107.00	1	109.00	107.00	10	35,038	0.03%
2023/09/05	0	0.00	13	107.54	108.50	-13	35,164	-0.04%
2023/09/04	0	0.00	12.5	107.08	107.50	-12.5	35,576	-0.04%
2023/09/01	0	105.50	3	105.50	105.50	-3	35,625	-0.01%
2023/08/31	3	106.50	0	0.00	106.50	3	35,862	0.01%
2023/08/30	0.1	105.81	1	106.00	105.50	-0.9	36,167	0.00%
2023/08/28	2.1	104.27	11	104.50	105.00	-9	36,584	-0.02%
2023/08/25	0.1	106.00	3	106.50	105.50	-3	36,830	-0.01%
2023/08/24	1	106.00	18	106.06	106.00	-17	37,012	-0.05%
2023/08/23	0.1	106.50	0	106.50	106.50	0	37,332	0.00%
2023/08/22	1	106.00	1	106.00	106.50	0	37,581	0.00%
2023/08/21	15	105.33	1	106.00	105.00	14	37,731	0.04%
2023/08/18	7.1	108.44	18	108.58	107.00	-10.9	37,575	-0.03%
2023/08/17	0	103.50	2	106.00	106.00	-2	36,942	-0.01%
2023/08/16	13.1	104.12	17	104.62	104.00	-3.9	36,917	-0.01%
2023/08/15	2	106.50	5	106.70	106.00	-3	36,768	-0.01%
2023/08/14	3	106.00	2	107.50	106.50	1	36,783	0.00%
2023/08/11	1	106.50	8.2	107.30	108.00	-7.2	36,707	-0.02%
2023/08/10	2	105.75	6	105.83	107.00	-4	36,734	-0.01%
2023/08/09	4	106.88	13.5	107.65	106.50	-9.5	36,859	-0.03%
2023/08/08	3	107.50	0	0.00	107.50	3	36,719	0.01%
2023/08/07	8.5	105.32	0	0.00	106.50	8.5	36,651	0.02%
2023/08/04	2	108.25	21.2	107.82	109.00	-19.2	36,474	-0.05%
2023/08/02	6.1	104.09	0	0.00	105.00	6.1	36,055	0.02%
2023/08/01	7.1	104.23	23	104.57	105.50	-15.9	35,949	-0.04%
2023/07/31	31.3	106.02	10	106.70	104.00	21.3	35,838	0.06%
2023/07/28	30	106.70	34.1	106.24	107.50	-4.1	35,459	-0.01%
2023/07/27	2	102.75	6	103.17	103.00	-4	35,471	-0.01%
2023/07/26	17.1	103.00	26	102.58	102.00	-8.9	35,888	-0.02%
2023/07/25	4	99.80	4	99.88	99.70	0	35,577	0.00%
2023/07/24	41	99.34	9	99.62	99.30	32	35,591	0.09%
2023/07/21	6	101.08	16.4	100.85	101.00	-10.4	35,463	-0.03%
2023/07/20	20.1	101.00	29.5	100.06	101.00	-9.5	35,242	-0.03%
2023/07/19	47.3	99.29	30.4	99.92	98.10	16.9	34,939	0.05%
2023/07/18	10	98.67	2.2	98.72	98.60	7.8	34,607	0.02%
2023/07/17	17	98.34	8.2	98.61	98.40	8.8	34,323	0.03%
2023/07/14	9	97.97	4.3	97.82	96.50	4.7	34,205	0.01%
2023/07/13	28.1	97.85	62.1	97.03	95.90	-33.9	34,165	-0.10%
2023/07/12	34.5	101.12	9	100.78	100.50	25.5	33,790	0.08%
2023/07/11	31	103.15	8	103.38	104.00	23	33,810	0.07%
2023/07/10	49.3	104.78	12	105.08	104.50	37.3	33,576	0.11%
2023/07/07	20	107.23	27	107.43	108.00	-7	33,543	-0.02%
2023/07/06	33	106.55	64	106.35	106.50	-31	33,027	-0.09%
2023/07/05	50	105.61	16	105.97	107.00	34	32,746	0.10%
2023/07/04	147.1	108.78	22.7	107.68	105.50	124.4	31,898	0.39%	大買/鉅額交易
2023/07/03	72	101.43	62	100.47	102.50	10	28,846	0.03%
2023/06/30	41.6	91.39	39.1	92.37	93.50	2.5	27,771	0.01%
2023/06/29	25.3	154.74	104.5	155.02	155.00	-79.2	25,531	-0.31%	大賣/
2023/06/28	28.3	158.75	29.3	157.32	157.50	-1	23,792	0.00%
2023/06/27	10	161.00	24.2	161.52	161.00	-14.2	23,207	-0.06%
2023/06/26	16	158.84	14.4	159.65	160.00	1.6	22,956	0.01%
2023/06/21	22.1	159.26	5	159.30	158.00	17.1	22,405	0.08%
2023/06/20	4.1	163.01	4.1	163.38	162.50	0	22,028	0.00%
2023/06/19	27.5	164.41	15.3	164.81	162.00	12.2	21,797	0.06%
2023/06/16	15.5	164.24	34.1	165.22	166.00	-18.6	21,478	-0.09%
2023/06/15	43.1	162.89	9.2	162.60	162.00	34	21,093	0.16%
2023/06/14	16	161.16	59.1	161.41	161.50	-43.1	21,133	-0.20%
2023/06/13	1	155.00	11.1	156.68	157.00	-10.1	21,751	-0.05%
2023/06/12	4.1	154.52	6	155.00	155.50	-1.9	23,770	-0.01%
2023/06/09	2	154.00	8	154.75	155.00	-6	24,470	-0.02%
2023/06/08	6	152.33	22	154.30	154.00	-16	24,993	-0.06%
2023/06/07	6	151.17	1	151.50	151.00	5	25,857	0.02%
2023/06/06	13.9	151.03	7.8	152.13	151.50	6.1	26,019	0.02%
2023/06/05	12.7	150.81	2.5	151.40	151.00	10.2	26,045	0.04%
2023/06/02	12.5	153.34	9.1	153.40	152.50	3.4	26,017	0.01%
2023/06/01	6.4	152.70	3	152.50	153.50	3.4	26,177	0.01%
2023/05/31	8.1	154.81	4	154.25	153.00	4.1	26,502	0.02%
2023/05/30	7.1	154.79	2	155.75	153.50	5.1	26,649	0.02%
2023/05/29	0	0.00	26	156.77	157.00	-26	26,666	-0.10%
2023/05/26	5.1	152.59	16	152.78	152.50	-10.9	26,727	-0.04%
2023/05/25	26.2	150.14	0	0.00	150.00	26.2	26,905	0.10%
2023/05/24	1.1	151.52	1	151.50	151.50	0.1	27,177	0.00%
2023/05/23	5.2	152.20	0	0.00	151.50	5.2	27,736	0.02%
2023/05/22	2	153.75	10	154.10	153.50	-8	27,619	-0.03%
2023/05/19	6	151.00	1	151.50	150.50	5	27,430	0.02%
2023/05/18	41	151.49	0	0.00	151.00	41	27,342	0.15%
2023/05/17	2.1	151.52	1	152.00	151.00	1.1	27,418	0.00%
2023/05/16	1	151.50	0	0.00	151.00	1	27,540	0.00%
2023/05/15	1.1	150.19	10	151.50	152.50	-8.9	27,598	-0.03%
2023/05/12	2	152.25	5.7	152.32	152.50	-3.7	27,656	-0.01%
2023/05/11	17.3	151.92	3	151.50	151.00	14.3	27,729	0.05%
2023/05/10	5	154.60	18.1	154.11	155.00	-13.1	27,613	-0.05%
2023/05/09	1.1	151.50	1	151.00	151.00	0.1	27,411	0.00%
2023/05/08	1	150.50	7	150.50	151.00	-6	27,731	-0.02%
2023/05/05	1	151.50	8	151.50	151.50	-7	28,099	-0.02%
2023/05/04	10	151.25	1	152.00	150.50	9	28,367	0.03%
2023/05/03	30.3	150.64	5	149.90	150.00	25.3	28,270	0.09%
2023/05/02	38.1	156.33	10.6	155.53	155.50	27.5	27,680	0.10%
2023/04/28	15.1	161.57	3	162.00	161.50	12.1	27,264	0.04%
2023/04/27	14	159.89	1	159.00	159.00	13	27,278	0.05%
2023/04/26	1	159.50	0	0.00	160.00	1	27,299	0.00%
2023/04/25	2.1	162.76	1	163.00	162.00	1.1	27,227	0.00%
2023/04/24	5.1	164.80	11	165.45	165.00	-5.9	27,297	-0.02%
2023/04/21	7	166.93	0	0.00	166.00	7	27,427	0.03%
2023/04/20	9	168.94	20.3	170.43	170.50	-11.3	27,297	-0.04%
2023/04/19	56	169.29	16.4	168.61	168.00	39.6	27,522	0.14%
2023/04/18	50.4	172.62	33.4	173.31	170.00	16.9	27,398	0.06%
2023/04/17	38	172.17	23.2	173.14	174.50	14.8	27,159	0.05%
2023/04/14	11	168.78	23.2	168.37	170.00	-12.1	26,921	-0.05%
2023/04/13	3	167.50	5	166.10	166.50	-2	26,615	-0.01%
2023/04/12	11.1	166.22	24.1	166.81	166.50	-13	26,726	-0.05%
2023/04/11	8.2	165.48	21	165.12	164.50	-12.9	26,529	-0.05%
2023/04/10	17	165.03	24	164.69	163.50	-7	26,684	-0.03%
2023/04/07	4	160.50	34.5	162.58	163.50	-30.5	26,603	-0.11%
2023/04/06	26.2	158.83	3	158.50	158.00	23.2	26,571	0.09%
2023/03/30	25.2	158.80	2	158.50	158.00	23.2	27,792	0.08%
2023/03/29	5	159.30	1	161.00	158.50	4	28,237	0.01%
2023/03/28	7.1	160.58	8	161.87	160.50	-0.9	28,697	0.00%
2023/03/27	6.2	158.44	5	160.40	161.00	1.2	29,204	0.00%
2023/03/24	10	160.00	2	160.00	160.50	8	30,143	0.03%
2023/03/23	15.2	158.89	17.6	158.92	159.50	-2.4	30,253	-0.01%
2023/03/22	36	161.49	32	162.00	161.50	4	30,188	0.01%
2023/03/21	21	161.36	9	160.61	160.50	12	30,206	0.04%
2023/03/20	31	163.18	29	164.45	162.00	2	30,099	0.01%
2023/03/17	14.2	161.28	11	161.00	162.00	3.2	29,846	0.01%
2023/03/16	29.2	162.48	10.3	162.32	159.50	18.9	29,571	0.06%
2023/03/15	69.7	175.31	46.9	173.16	167.00	22.7	28,621	0.08%
2023/03/14	10.1	167.09	17	168.94	171.00	-6.9	26,668	-0.03%
2023/03/13	8	168.13	8.3	168.42	170.50	-0.3	25,971	0.00%
2023/03/10	35	166.01	35.2	165.67	165.00	-0.2	25,495	0.00%
2023/03/09	2	162.50	14.4	163.23	164.50	-12.4	24,452	-0.05%
2023/03/08	19	162.21	2.1	162.59	161.00	16.9	24,366	0.07%
2023/03/07	5	162.90	6.4	164.77	166.00	-1.4	24,298	-0.01%
2023/03/06	5.1	162.91	10	164.20	164.50	-5	24,396	-0.02%
2023/03/03	2	160.75	1	160.00	163.00	1	24,567	0.00%
2023/03/02	4.2	159.26	11.1	159.91	160.50	-6.9	24,620	-0.03%
2023/03/01	2.4	155.62	8.8	154.89	156.00	-6.4	24,421	-0.03%
2023/02/24	10	157.05	5	156.90	157.00	5	24,337	0.02%
2023/02/23	7	156.64	12.8	157.52	158.00	-5.8	24,160	-0.02%
2023/02/22	17.1	154.47	26	154.19	152.50	-8.9	23,941	-0.04%
2023/02/21	7.5	150.47	29.4	151.66	155.00	-21.9	23,692	-0.09%
2023/02/20	0.2	147.00	2.8	147.07	147.00	-2.6	23,485	-0.01%
2023/02/17	5	146.00	1.4	146.14	146.00	3.6	23,860	0.02%
2023/02/16	4	147.25	10.2	147.41	148.00	-6.2	24,474	-0.03%
2023/02/15	18.1	147.30	15	147.50	146.50	3.1	25,323	0.01%
2023/02/14	6	148.25	21.1	147.65	149.00	-15.1	25,695	-0.06%
2023/02/13	12.5	144.14	6	143.17	143.50	6.5	25,862	0.03%
2023/02/10	4.5	147.62	1	147.50	147.00	3.5	26,416	0.01%
2023/02/09	5	151.10	1	151.00	150.00	4	26,872	0.01%
2023/02/08	5	151.70	1	151.00	151.50	4	27,255	0.01%
2023/02/07	1	151.50	1	151.00	151.00	0	27,677	0.00%
2023/02/06	20.1	151.82	4.4	151.66	151.00	15.7	28,290	0.06%
2023/02/03	18.2	157.76	19.2	157.69	157.00	-1	28,298	0.00%
2023/02/02	3	155.50	23.9	155.13	156.00	-20.9	28,433	-0.07%
2023/02/01	13.1	152.16	6	152.00	152.00	7.1	28,501	0.02%
2023/01/31	2	152.00	2.4	152.00	152.00	-0.4	28,789	0.00%
2023/01/30	3.6	150.93	1	151.00	150.50	2.6	29,351	0.01%
2023/01/17	8.5	153.62	4	153.13	152.50	4.5	29,516	0.02%
2023/01/16	14	151.21	2	150.50	151.50	12	29,949	0.04%
2023/01/13	7	152.86	6	152.58	152.50	1	30,224	0.00%
2023/01/12	8.1	153.81	5	155.40	152.50	3.1	31,040	0.01%
2023/01/11	17	157.56	13	157.73	156.50	4	31,456	0.01%
2023/01/10	10.6	156.21	8.3	155.68	155.50	2.4	31,952	0.01%
2023/01/09	7.1	155.15	4	155.38	155.00	3.1	33,062	0.01%
2023/01/06	5	158.30	5	158.40	159.00	0	33,377	0.00%
2023/01/05	12	158.25	7	158.79	156.50	5	33,744	0.01%
2023/01/04	8.8	157.69	2	157.00	156.00	6.8	34,379	0.02%
2023/01/03	8	161.63	7	160.64	160.00	1	34,692	0.00%
2022/12/30	9.1	163.16	7.5	162.28	163.00	1.6	34,774	0.00%
2022/12/29	1	160.00	7	159.43	160.00	-6	35,206	-0.02%
2022/12/28	1.1	159.05	10	160.55	159.00	-8.9	35,835	-0.02%
2022/12/27	4	164.50	4	163.88	162.50	0	36,335	0.00%
2022/12/26	178	165.58	183	162.70	162.50	-5	37,155	-0.01%	大買/大賣/
2022/12/23	35	166.36	31	167.19	167.50	4	37,680	0.01%
2022/12/22	33.2	169.42	27.2	168.60	171.50	6.1	37,869	0.02%
2022/12/21	15	163.53	5	163.80	164.00	10	37,883	0.03%
2022/12/20	12.1	163.33	10	164.15	158.50	2.1	38,220	0.01%
2022/12/19	20	164.60	17.8	164.62	162.00	2.2	38,917	0.01%
2022/12/16	6	165.49	18.1	164.19	164.00	-12.1	39,083	-0.03%
2022/12/15	8	155.31	14	155.89	157.00	-6	38,991	-0.02%
2022/12/14	11.1	152.32	3	152.00	152.00	8.1	39,638	0.02%
2022/12/13	0	0.00	6	156.42	155.00	-6	40,008	-0.01%
2022/12/12	1	154.00	5	155.20	154.50	-4	40,766	-0.01%
2022/12/09	4	153.13	6	153.75	154.50	-2	41,625	0.00%
2022/12/08	3	149.67	3	151.83	151.00	0	42,498	0.00%
2022/12/07	12.1	151.95	10	152.00	151.50	2.1	44,222	0.00%
2022/12/06	9.7	155.23	0	0.00	152.50	9.7	44,704	0.02%
2022/12/05	6	159.58	3.1	160.65	159.00	2.9	45,493	0.01%
2022/12/02	5.1	160.18	1.1	159.64	158.50	4	45,703	0.01%
2022/12/01	18.1	165.19	3	165.67	162.00	15.1	46,812	0.03%
2022/11/30	2	163.48	3	161.70	163.00	-1	46,930	0.00%
2022/11/29	3.1	157.19	7	159.79	161.00	-3.9	47,245	-0.01%
2022/11/28	6	159.08	7	159.73	157.50	-1	47,987	0.00%
2022/11/25	3.1	162.00	7	162.79	160.50	-3.9	48,129	-0.01%
2022/11/24	3.1	155.57	14.1	157.78	161.00	-11	48,659	-0.02%
2022/11/23	0.1	153.50	25.2	153.01	153.50	-25.1	48,593	-0.05%
2022/11/22	2.1	149.95	12.1	149.59	150.50	-10	48,960	-0.02%
2022/11/21	1.1	148.45	13.2	148.18	147.50	-12.1	49,966	-0.02%
2022/11/18	22	152.05	4	151.50	150.50	18	50,925	0.04%
2022/11/17	9	154.33	2.8	154.71	154.00	6.2	52,546	0.01%
2022/11/16	5	154.30	0.6	154.50	154.50	4.4	53,035	0.01%
2022/11/15	7	154.50	5.4	154.94	155.00	1.6	54,115	0.00%
2022/11/14	25	154.34	43.3	153.83	155.50	-18.3	55,197	-0.03%
2022/11/11	29	154.31	13	156.46	150.00	16	56,578	0.03%
2022/11/10	18.7	150.53	32.1	150.67	151.00	-13.5	57,418	-0.02%
2022/11/09	20	148.16	10.1	149.19	148.50	10	58,833	0.02%
2022/11/08	4.1	148.60	6.2	149.41	147.50	-2.1	59,257	0.00%
2022/11/07	6.1	143.17	3.7	143.57	143.50	2.4	59,292	0.00%
2022/11/04	2	135.50	40.1	138.15	139.00	-38.1	59,938	-0.06%
2022/11/03	10	133.85	1	135.00	135.00	9	60,344	0.01%
2022/11/02	5.4	138.22	10	138.65	137.00	-4.6	61,818	-0.01%
2022/11/01	13	138.00	2	135.00	135.00	11	62,196	0.02%
2022/10/31	1.1	132.52	3.7	137.00	137.50	-2.7	62,743	0.00%
2022/10/28	11	137.64	0	0.00	137.50	11	62,905	0.02%
2022/10/27	2	140.00	3.3	139.84	142.50	-1.3	63,650	0.00%
2022/10/26	7	136.14	5	138.20	139.00	2	64,661	0.00%
2022/10/25	3	138.67	10.1	139.29	139.00	-7.1	65,425	-0.01%
2022/10/24	9	139.11	14	141.14	137.50	-5	66,456	-0.01%
2022/10/21	7	137.43	8.1	136.82	135.50	-1.1	67,585	0.00%
2022/10/20	17.3	134.44	16	135.16	137.00	1.3	67,859	0.00%
2022/10/19	11.7	143.96	19.1	144.48	144.00	-7.4	68,054	-0.01%
2022/10/18	15	143.87	5.4	143.15	141.00	9.6	68,950	0.01%
2022/10/17	32.4	143.28	17.6	138.35	140.00	14.8	69,802	0.02%
2022/10/14	24	151.73	33.9	150.94	152.50	-9.9	70,879	-0.01%
2022/10/13	20.1	145.08	6.2	148.02	144.50	13.9	71,431	0.02%
2022/10/12	19.2	149.09	14	148.86	147.00	5.2	73,758	0.01%
2022/10/11	9	155.06	24.1	156.22	156.00	-15.1	74,873	-0.02%
2022/10/07	58.6	155.84	51	155.12	155.50	7.6	76,526	0.01%
2022/10/06	13.7	151.77	11.5	150.78	155.50	2.2	79,300	0.00%
2022/10/05	69.5	155.15	72.6	154.90	155.50	-3.1	80,642	0.00%
2022/10/04	9	151.94	14.6	152.73	150.50	-5.6	82,828	-0.01%
2022/10/03	42	149.71	42.5	150.27	149.50	-0.5	84,746	0.00%
2022/09/30	10.5	140.93	13.8	143.88	146.00	-3.3	89,404	0.00%
2022/09/29	20	146.58	25	148.70	144.00	-5	92,868	-0.01%
2022/09/28	36.1	147.42	20	146.58	144.00	16.1	95,013	0.02%
2022/09/27	17.2	150.40	25.4	150.73	153.50	-8.2	96,326	-0.01%
2022/09/26	29.2	149.21	26.6	149.06	145.50	2.6	98,920	0.00%
2022/09/23	1.8	159.78	2.4	157.35	158.00	-0.6	101,954	0.00%
2022/09/22	17.8	158.70	54.7	158.38	156.00	-36.9	103,290	-0.04%
2022/09/21	7.3	167.96	3	169.73	166.50	4.3	105,540	0.00%
2022/09/20	9	171.56	64	171.19	172.50	-55	106,936	-0.05%
2022/09/19	17.3	174.95	15.7	176.20	169.00	1.6	109,423	0.00%
2022/09/06	33.5	80.79	40.7	80.98	80.80	-7.2	109,750	-0.01%
2022/09/05	105.8	80.34	88	80.28	80.00	17.8	110,450	0.02%	大買/
2022/09/02	75.4	82.28	14	83.07	79.70	61.4	111,134	0.06%
2022/09/01	8.1	86.84	9.1	86.52	86.20	-1	110,104	0.00%
2022/08/31	11.5	88.01	39	87.08	88.30	-27.5	111,154	-0.02%
2022/08/30	13	88.16	10	88.15	88.00	3	110,653	0.00%
2022/08/29	59.4	87.55	7.1	88.38	87.90	52.3	110,637	0.05%
2022/08/26	6.1	93.83	36	94.12	93.50	-29.9	110,403	-0.03%
2022/08/25	56.1	93.23	14.1	93.22	93.20	42	110,452	0.04%
2022/08/24	40.5	93.95	11	94.52	92.10	29.5	110,843	0.03%
2022/08/23	30.2	95.48	5	95.40	95.10	25.2	111,196	0.02%
2022/08/22	109.3	95.73	23.2	95.67	95.00	86.1	111,536	0.08%	大買/
2022/08/19	20.2	98.24	3	98.23	98.00	17.2	111,307	0.02%
2022/08/18	40.2	98.50	16	98.63	97.80	24.2	111,482	0.02%
2022/08/17	11.2	98.96	20.2	99.22	98.30	-9	111,900	-0.01%
2022/08/16	36.3	98.41	51	98.68	97.10	-14.7	112,179	-0.01%
2022/08/15	69.3	99.98	25	100.01	99.50	44.3	113,986	0.04%
2022/08/12	10	103.85	5.1	103.90	104.00	5	113,201	0.00%
2022/08/11	20.5	104.35	22	104.70	103.00	-1.5	114,580	0.00%
2022/08/10	43	104.08	42.4	104.25	103.00	0.7	113,853	0.00%
2022/08/09	44	104.64	56.3	104.25	105.00	-12.3	113,610	-0.01%
2022/08/08	19.1	98.53	52.2	100.23	101.00	-33.1	113,561	-0.03%
2022/08/05	13.1	98.00	81.6	97.90	99.20	-68.5	112,786	-0.06%
2022/08/04	40.4	92.51	29.7	93.38	94.00	10.7	112,735	0.01%
2022/08/03	17.6	93.08	5	93.12	93.20	12.6	113,100	0.01%
2022/08/02	101.1	93.62	24	93.52	93.30	77	114,082	0.07%	大買/
2022/08/01	29	95.60	57.3	96.30	96.60	-28.3	114,967	-0.02%
2022/07/29	30	95.53	97.2	95.52	95.50	-67.2	116,058	-0.06%
2022/07/28	61.8	92.34	23	92.49	92.00	38.8	116,037	0.03%
2022/07/27	43	93.00	25.1	93.47	94.00	17.9	116,797	0.02%
2022/07/26	27	91.74	26.2	92.27	91.70	0.9	116,958	0.00%
2022/07/25	45	91.76	5	91.94	92.10	40	117,984	0.03%
2022/07/22	83	94.43	80	94.12	94.20	3	117,754	0.00%
2022/07/21	19	91.78	72	92.41	93.00	-53	117,727	-0.05%
2022/07/20	40.1	91.51	20.1	90.74	89.70	20	116,996	0.02%
2022/07/19	53.2	91.15	80.1	91.48	91.60	-26.9	117,778	-0.02%
2022/07/18	38	89.59	40	90.12	89.30	-2	117,285	0.00%
2022/07/15	45	89.70	24.1	89.76	89.30	21	117,712	0.02%
2022/07/14	17	89.71	34.1	89.31	90.60	-17.1	118,086	-0.01%
2022/07/13	28.4	89.36	36	89.13	87.10	-7.6	117,449	-0.01%
2022/07/12	56.9	86.35	25	86.13	86.10	31.9	116,723	0.03%
2022/07/11	40	92.86	26	92.44	92.30	14	115,616	0.01%
2022/07/08	41.3	93.12	76	93.20	92.70	-34.7	115,425	-0.03%
2022/07/07	42.1	88.13	40	88.08	88.40	2.1	114,229	0.00%
2022/07/06	59	87.23	30	87.59	85.80	29	113,418	0.03%
2022/07/05	21.6	86.68	129.1	85.40	87.70	-107.5	112,527	-0.10%	大賣/鉅額交易
2022/07/04	31	80.85	21	81.64	82.50	10	110,875	0.01%
2022/07/01	143.2	83.76	106.3	82.17	79.80	37	109,978	0.03%	大買/大賣/
2022/06/30	72	85.70	34.2	85.97	84.60	37.8	108,135	0.03%
2022/06/29	209.7	91.90	46.2	92.81	89.00	163.5	106,524	0.15%	大買/鉅額交易
2022/06/28	79	107.40	57.1	107.33	108.50	22	101,371	0.02%
2022/06/27	81.2	106.07	47.1	106.45	108.50	34.1	97,932	0.03%
2022/06/24	31.2	99.52	20.3	99.62	98.70	10.9	96,001	0.01%
2022/06/23	49.7	98.80	43	98.55	96.10	6.7	95,217	0.01%
2022/06/22	54.4	105.08	45	104.36	102.00	9.4	94,380	0.01%
2022/06/21	92.2	110.23	60	110.85	110.00	32.2	91,420	0.04%
2022/06/20	84.2	112.64	78.1	111.64	109.50	6.1	90,332	0.01%
2022/06/17	61	119.80	34	120.28	119.50	27	88,054	0.03%
2022/06/16	63.6	122.86	96	122.00	119.50	-32.4	87,782	-0.04%
2022/06/15	24.3	129.62	13.1	129.04	128.00	11.2	87,290	0.01%
2022/06/14	42	130.25	20	130.73	131.50	22	91,019	0.02%
2022/06/13	61.8	132.36	45	132.54	130.50	16.8	98,088	0.02%
2022/06/10	25.2	138.70	22	138.68	139.00	3.2	101,235	0.00%
2022/06/09	61.2	140.33	153	140.47	140.00	-91.8	103,838	-0.09%	大賣/
2022/06/08	19	145.71	20	145.35	145.50	-1	105,150	0.00%
2022/06/07	11.2	143.96	17	144.88	144.50	-5.8	108,405	-0.01%
2022/06/06	18	145.36	36	145.82	143.50	-18	112,216	-0.02%
2022/06/02	1.3	144.88	22	144.32	144.50	-20.7	117,494	-0.02%
2022/06/01	23.5	143.72	76	143.89	144.50	-52.5	122,507	-0.04%
2022/05/31	66.1	142.41	21	141.29	140.50	45.1	128,602	0.04%
2022/05/30	36	144.93	43.3	144.57	144.00	-7.3	130,969	-0.01%
2022/05/27	139	144.01	56	144.25	144.50	83	133,139	0.06%	大買/
2022/05/26	13	142.81	10	142.00	142.00	3	135,923	0.00%
2022/05/25	26	143.46	16.2	143.31	143.00	9.8	137,580	0.01%
2022/05/24	70	144.31	36	144.26	142.00	34	140,648	0.02%
2022/05/23	30	142.60	94	143.37	144.00	-64	141,672	-0.05%
2022/05/20	32	136.14	56.5	136.30	135.00	-24.5	143,505	-0.02%
2022/05/19	89.2	132.04	56.2	133.72	136.00	33	146,445	0.02%
2022/05/18	18.2	137.69	30	137.58	137.50	-11.9	147,550	-0.01%
2022/05/17	48	135.82	22	136.05	135.50	26	148,465	0.02%
2022/05/16	74.4	138.64	11	137.14	137.50	63.4	148,528	0.04%
2022/05/13	27.1	143.41	21	143.26	143.50	6.1	147,529	0.00%
2022/05/12	36	142.43	60	141.98	139.00	-24	148,790	-0.02%
2022/05/11	54	145.90	14	146.07	144.50	40	149,339	0.03%
2022/05/10	26.1	147.87	18.4	148.66	149.00	7.7	149,834	0.01%
2022/05/09	59.1	149.19	64	149.88	147.00	-4.9	149,854	0.00%
2022/05/06	37.1	152.24	20	152.93	154.00	17.1	151,677	0.01%
2022/05/05	46	152.89	50.1	152.56	152.50	-4.1	151,966	0.00%
2022/05/04	53	151.41	64.3	151.79	151.50	-11.3	151,229	-0.01%
2022/05/03	5	145.50	3.1	145.84	146.50	1.9	151,034	0.00%
2022/04/29	24	143.79	56	144.27	145.00	-32	152,395	-0.02%
2022/04/28	17	140.65	13.1	140.89	138.00	3.9	153,466	0.00%
2022/04/27	11	135.77	26.5	137.80	140.00	-15.5	153,629	-0.01%
2022/04/26	13	140.27	12	140.79	139.00	1	154,336	0.00%
2022/04/25	63.2	140.64	42	141.24	139.50	21.2	154,956	0.01%
2022/04/22	24.2	146.55	56	146.54	147.50	-31.8	154,411	-0.02%
2022/04/21	28.4	146.26	58	145.86	145.50	-29.6	155,375	-0.02%
2022/04/20	53	143.07	45.1	143.88	143.50	7.9	155,690	0.01%
2022/04/19	9	141.78	31.1	141.63	141.50	-22.1	156,662	-0.01%
2022/04/18	27	139.17	24	139.15	138.00	3	157,249	0.00%
2022/04/15	21	139.60	42.1	140.38	141.50	-21.1	158,579	-0.01%
2022/04/14	25	140.40	18.1	139.70	138.00	6.9	159,052	0.00%
2022/04/13	38.2	139.14	45	138.94	140.00	-6.9	159,379	0.00%
2022/04/12	18	134.14	26	134.27	134.50	-8	158,970	-0.01%
2022/04/11	14	137.21	10.1	137.10	136.00	3.9	158,820	0.00%
2022/04/08	20.1	135.23	38	133.70	135.50	-17.9	160,447	-0.01%
2022/04/07	37	130.14	42	131.30	128.50	-5	160,256	0.00%
2022/04/06	33.4	134.24	224	134.02	133.50	-190.6	160,346	-0.12%	大賣/鉅額交易
2022/04/01	251	137.22	23.1	137.63	138.50	227.9	161,153	0.14%	大買/鉅額交易
2022/03/31	14	135.50	3.1	135.50	135.00	10.9	160,612	0.01%
2022/03/30	20.1	135.42	32.2	135.08	135.00	-12.1	160,879	-0.01%
2022/03/29	29.1	136.26	21.2	135.89	135.00	7.9	160,807	0.00%
2022/03/28	41	131.45	24.3	132.25	133.00	16.7	160,703	0.01%
2022/03/25	109.6	135.31	385.1	137.96	132.50	-275.4	160,740	-0.17%	大買/大賣/鉅額交易
2022/03/24	46.1	141.52	10	141.55	140.50	36.1	159,508	0.02%
2022/03/23	29	143.93	28.2	143.22	143.50	0.8	159,913	0.00%
2022/03/22	22.7	143.47	21.3	144.13	142.50	1.4	160,671	0.00%
2022/03/21	38	142.78	23	142.83	144.50	15	161,414	0.01%
2022/03/18	228.9	142.12	42	141.48	141.00	186.9	162,524	0.11%	大買/鉅額交易
2022/03/17	232.2	142.61	202.3	143.98	146.50	29.9	161,352	0.02%	大買/大賣/
2022/03/16	334.9	149.32	167.3	150.31	143.00	167.6	159,444	0.11%	大買/大賣/鉅額交易
2022/03/15	137.6	161.77	84	160.94	158.00	53.6	152,784	0.04%	大買/
2022/03/14	99.7	164.45	141.7	163.91	164.50	-42	151,725	-0.03%	大賣/
2022/03/11	55.4	157.92	62	158.06	160.00	-6.6	152,733	0.00%
2022/03/10	75.1	159.09	100	159.19	156.00	-24.9	153,533	-0.02%
2022/03/09	65.1	153.22	74.3	153.48	156.00	-9.2	153,264	-0.01%
2022/03/08	113.5	146.25	162.1	144.70	147.00	-48.6	154,489	-0.03%	大買/大賣/
2022/03/07	122.9	155.87	398.6	157.33	151.00	-275.7	149,636	-0.18%	大買/大賣/鉅額交易
2022/03/04	272.2	165.99	263.1	165.73	159.00	9.1	146,034	0.01%	大買/大賣/
2022/03/03	145.4	157.28	127.4	157.57	160.50	18	141,629	0.01%	大買/大賣/
2022/03/02	191.3	152.26	64.7	152.18	151.50	126.6	141,292	0.09%	大買/鉅額交易
2022/03/01	296	145.87	201.3	148.30	150.50	94.7	141,164	0.07%	大買/大賣/
2022/02/25	50.2	144.90	162	144.89	143.50	-111.8	138,574	-0.08%	大賣/鉅額交易
2022/02/24	102.6	142.33	222	141.85	141.50	-119.4	137,892	-0.09%	大買/大賣/鉅額交易
2022/02/23	54	145.90	572.1	145.93	145.00	-518.1	135,778	-0.38%	大賣/鉅額交易
2022/02/22	90.6	140.85	459.3	141.60	142.50	-368.7	135,360	-0.27%	大賣/鉅額交易
2022/02/21	242.3	146.34	108.2	145.94	147.00	134.1	132,479	0.10%	大買/大賣/鉅額交易
2022/02/18	325	138.09	85.5	139.19	141.50	239.5	130,913	0.18%	大買/鉅額交易
2022/02/17	16.4	135.31	50	135.22	133.50	-33.6	130,341	-0.03%
2022/02/16	13.2	134.49	32.2	134.26	133.50	-19	130,324	-0.01%
2022/02/15	16.1	132.21	36.2	131.50	132.00	-20.1	131,615	-0.02%
2022/02/14	157.4	131.27	67.2	133.59	130.00	90.2	135,142	0.07%	大買/
2022/02/11	38	133.11	32.5	132.53	131.50	5.5	135,823	0.00%
2022/02/10	9.1	130.76	32.7	131.35	132.00	-23.6	137,310	-0.02%
2022/02/09	60	131.01	51.1	129.86	129.00	8.9	141,333	0.01%
2022/02/08	114	128.58	77.3	128.76	129.00	36.7	142,570	0.03%	大買/
2022/02/07	113.5	118.21	110.2	119.25	124.00	3.3	142,448	0.00%	大買/大賣/
2022/01/26	96	112.60	98	113.19	113.00	-2	145,182	0.00%
2022/01/25	38.5	111.54	32	112.23	110.00	6.5	146,927	0.00%
2022/01/24	50.4	113.73	56.1	114.50	115.00	-5.7	147,622	0.00%
2022/01/21	69.6	117.95	50	117.66	115.50	19.6	148,843	0.01%
2022/01/20	14	123.04	9	123.72	124.00	5	147,911	0.00%
2022/01/19	52.3	124.38	16	124.53	122.50	36.3	148,513	0.02%
2022/01/18	19.1	127.11	28	127.48	127.00	-9	148,700	-0.01%
2022/01/17	67	128.01	27	127.52	127.00	40	150,741	0.03%
2022/01/14	37.1	127.78	48	127.54	132.00	-10.9	151,250	-0.01%
2022/01/13	154.3	127.33	21	126.98	126.00	133.3	150,441	0.09%	大買/鉅額交易
2022/01/12	229.4	131.78	75.5	129.75	128.50	153.9	150,664	0.10%	大買/鉅額交易
2022/01/11	125.4	134.39	35	134.83	134.00	90.4	150,372	0.06%	大買/
2022/01/10	67.2	138.47	526	137.08	136.50	-458.9	153,323	-0.30%	大賣/鉅額交易
2022/01/07	76	141.39	58	141.09	140.50	18	153,391	0.01%
2022/01/06	44	142.44	124	142.88	143.00	-80	155,682	-0.05%	大賣/
2022/01/05	34.1	141.43	63	142.10	141.00	-28.9	157,420	-0.02%
2022/01/04	48	139.83	22.3	139.13	140.50	25.7	160,365	0.02%
2022/01/03	62.5	138.34	52	138.79	139.50	10.5	161,661	0.01%
2021/12/30	54	142.65	39.2	142.16	142.50	14.8	162,803	0.01%
2021/12/29	41	145.38	35	144.71	144.00	6	165,151	0.00%
2021/12/28	37.1	142.99	36.9	144.00	143.50	0.2	169,330	0.00%
2021/12/27	21	140.02	32	139.34	139.50	-11	172,634	-0.01%
2021/12/24	16.2	140.23	28.1	140.12	139.00	-12	177,210	-0.01%
2021/12/23	30	140.28	24	139.94	139.00	6	177,626	0.00%
2021/12/22	29	141.24	38.8	140.70	140.00	-9.8	178,829	-0.01%
2021/12/21	29	139.41	35	140.16	141.50	-6	180,705	0.00%
2021/12/20	52.3	139.65	37	139.58	139.00	15.3	182,485	0.01%
2021/12/17	34	142.04	46.8	141.49	140.50	-12.8	184,112	-0.01%
2021/12/16	51	140.58	45	140.54	141.00	6	183,615	0.00%
2021/12/15	46.1	135.17	36	136.63	138.00	10.1	183,159	0.01%
2021/12/14	79	135.29	100	136.19	133.00	-21	183,106	-0.01%
2021/12/13	79	142.09	26	141.44	140.00	53	181,061	0.03%
2021/12/10	71.8	140.68	82.2	141.32	140.00	-10.4	182,663	-0.01%
2021/12/09	24	144.35	47	144.39	146.00	-23	182,805	-0.01%
2021/12/08	47.2	146.26	112.1	146.80	143.50	-64.9	183,955	-0.04%	大賣/
2021/12/07	68.1	143.89	268.2	144.36	144.00	-200.1	183,428	-0.11%	大賣/鉅額交易
2021/12/06	93.1	139.74	216.5	140.17	141.00	-123.4	181,188	-0.07%	大賣/鉅額交易
2021/12/03	111.7	134.42	124.4	135.08	133.50	-12.7	180,240	-0.01%	大買/大賣/
2021/12/02	159.3	131.63	164.5	131.22	133.00	-5.2	181,513	0.00%	大買/大賣/
2021/12/01	40	124.69	25.1	124.74	124.50	14.9	179,276	0.01%
2021/11/30	276.4	124.43	87	123.87	124.50	189.4	181,460	0.10%	大買/鉅額交易
2021/11/29	297.2	121.44	57.1	121.54	120.00	240.1	182,714	0.13%	大買/鉅額交易
2021/11/26	80.2	121.26	22.1	120.52	118.50	58.1	184,621	0.03%
2021/11/25	224.2	124.34	243.2	123.23	124.50	-19	183,392	-0.01%	大買/大賣/
2021/11/24	68	119.59	46	120.20	120.00	22	181,941	0.01%
2021/11/23	34	120.66	42	121.30	119.50	-8	182,953	0.00%
2021/11/22	52	119.54	133.1	119.32	119.50	-81.1	184,329	-0.04%	大賣/
2021/11/19	78.2	119.09	98.1	118.34	117.00	-19.9	185,580	-0.01%
2021/11/18	125.2	118.47	190.5	119.36	119.00	-65.3	189,398	-0.03%	大買/大賣/
2021/11/17	245.1	117.82	171	117.36	117.00	74.1	192,811	0.04%	大買/大賣/
2021/11/16	190.1	118.40	380.7	115.65	119.50	-190.6	193,997	-0.10%	大買/大賣/鉅額交易
2021/11/15	34	113.86	27	113.17	112.00	7	196,466	0.00%
2021/11/12	511.9	111.51	524	111.90	111.50	-12.1	199,268	-0.01%	大買/大賣/
2021/11/11	325.7	115.17	146.1	120.16	109.50	179.6	198,947	0.09%	大買/大賣/鉅額交易
2021/11/10	183.1	121.72	119.4	122.73	120.00	63.7	197,060	0.03%	大買/大賣/
2021/11/09	216.3	122.54	112	122.84	122.00	104.3	197,592	0.05%	大買/大賣/鉅額交易
2021/11/08	72	117.69	95.1	120.00	124.00	-23.1	198,679	-0.01%
2021/11/05	36	110.71	64.1	111.15	114.00	-28.1	201,236	-0.01%
2021/11/04	78	114.46	60.1	114.06	109.50	17.9	204,910	0.01%
2021/11/03	111	110.24	104.2	110.99	112.00	6.8	206,410	0.00%	大買/大賣/
2021/11/02	81.2	104.97	88.4	103.93	105.00	-7.2	209,357	0.00%
2021/11/01	35.2	101.79	37.1	102.35	100.50	-1.9	210,903	0.00%
2021/10/29	39.1	97.61	113.5	97.24	99.50	-74.4	213,497	-0.03%	大賣/
2021/10/28	25.1	94.86	49	94.09	93.20	-23.9	219,262	-0.01%
2021/10/27	65	93.51	23.1	93.50	92.80	41.9	228,121	0.02%
2021/10/26	26.3	95.36	26	95.14	95.10	0.3	239,233	0.00%
2021/10/25	35	92.64	72.5	93.01	95.30	-37.5	246,483	-0.02%
2021/10/22	38.5	90.35	27.1	90.61	89.20	11.4	254,186	0.00%
2021/10/21	25.3	92.65	21	92.80	92.20	4.3	260,530	0.00%
2021/10/20	35.2	93.11	34.2	92.78	91.40	1	265,268	0.00%
2021/10/19	29.2	93.24	39	93.48	91.70	-9.8	272,326	0.00%
2021/10/18	43	88.89	340.8	89.33	92.40	-297.8	280,299	-0.11%	大賣/鉅額交易
2021/10/15	346.2	94.68	297.1	94.55	93.90	49.1	286,315	0.02%	大買/大賣/
2021/10/14	176.1	96.20	126	95.55	95.30	50.1	284,975	0.02%	大買/大賣/
2021/10/13	332.1	94.29	309	94.39	92.90	23.1	281,702	0.01%	大買/大賣/
2021/10/12	120.7	93.14	195	93.00	90.50	-74.3	279,732	-0.03%	大買/大賣/
2021/10/08	121.2	100.34	61	100.19	100.00	60.2	276,342	0.02%	大買/
2021/10/07	127	104.38	115.1	103.33	102.50	11.9	276,157	0.00%	大買/大賣/
2021/10/06	96.2	99.92	82	99.20	97.80	14.2	273,216	0.01%
2021/10/05	55	99.34	85.2	100.69	103.00	-30.2	270,476	-0.01%
2021/10/04	121.4	106.50	70.7	107.15	102.50	50.8	266,654	0.02%	大買/
2021/10/01	347.2	117.20	201	115.03	113.50	146.2	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	11	124.64	27	125.17	126.00	-16	258,955	-0.01%
2021/09/29	119.1	123.87	184	123.33	123.00	-65	266,397	-0.02%	大買/大賣/
2021/09/28	136.5	126.56	11.5	126.33	125.50	125	272,286	0.05%	大買/鉅額交易
2021/09/27	80	134.37	433.1	133.18	131.50	-353.1	278,548	-0.13%	大賣/鉅額交易
2021/09/24	52.2	133.10	221	133.26	134.00	-168.8	277,910	-0.06%	大賣/鉅額交易
2021/09/23	88	127.60	44	128.64	127.50	44	276,862	0.02%
2021/09/22	84	125.10	55	125.99	125.00	29	278,003	0.01%
2021/09/17	91	127.73	91	127.26	128.00	0	278,093	0.00%
2021/09/16	247	124.48	132.1	124.56	124.00	114.9	278,408	0.04%	大買/大賣/鉅額交易
2021/09/15	315	123.61	123	123.71	124.50	192	279,439	0.07%	大買/大賣/鉅額交易
2021/09/14	185.5	129.01	115.1	124.36	123.50	70.5	279,133	0.03%	大買/大賣/
2021/09/13	102.3	134.30	112.3	134.58	132.00	-10	278,137	0.00%	大買/大賣/
2021/09/10	31	131.73	441	129.95	133.50	-410	277,324	-0.15%	大賣/鉅額交易
2021/09/09	182	127.09	168	126.12	126.50	14	276,395	0.01%	大買/大賣/
2021/09/08	129	126.71	81.2	126.93	126.00	47.8	282,336	0.02%	大買/
2021/09/07	373.5	124.65	421.1	126.19	128.00	-47.6	296,157	-0.02%	大買/大賣/
2021/09/06	350	122.22	177	123.50	118.00	173	300,566	0.06%	大買/大賣/鉅額交易
2021/09/03	254.3	127.08	211	125.67	125.50	43.3	306,502	0.01%	大買/大賣/
2021/09/02	79.1	127.79	49	128.80	129.50	30.1	310,347	0.01%
2021/09/01	353.6	129.46	177	131.95	128.50	176.6	315,029	0.06%	大買/大賣/鉅額交易
2021/08/31	194.1	138.38	88	137.97	136.00	106.1	315,876	0.03%	大買/鉅額交易
2021/08/30	23	141.20	31	142.27	140.00	-8	324,773	0.00%
2021/08/27	35	141.23	54.1	140.69	141.00	-19.1	330,529	-0.01%
2021/08/26	74.3	141.67	93	142.26	142.50	-18.7	337,701	-0.01%
2021/08/25	31.3	141.46	197.1	141.49	144.00	-165.8	346,126	-0.05%	大賣/鉅額交易
2021/08/24	138.4	142.73	102.2	144.04	140.00	36.2	351,799	0.01%	大買/大賣/
2021/08/23	57	142.56	215.3	142.00	144.00	-158.3	356,981	-0.04%	大賣/鉅額交易
2021/08/20	114	131.51	82	131.15	132.50	32	363,044	0.01%	大買/
2021/08/19	84.2	133.42	109	134.00	128.00	-24.8	368,882	-0.01%	大賣/
2021/08/18	187	127.45	200.8	131.31	136.00	-13.8	373,418	0.00%	大買/大賣/
2021/08/17	127.5	130.46	116	132.02	126.50	11.5	379,697	0.00%	大買/大賣/
2021/08/16	120	132.88	80	132.90	130.50	40	389,123	0.01%	大買/
2021/08/13	114.4	136.47	61.1	137.20	130.50	53.3	396,226	0.01%	大買/
2021/08/12	525.3	135.28	451.7	133.85	137.00	73.7	405,746	0.02%	大買/大賣/
2021/08/11	724.3	133.98	673.1	133.35	132.00	51.2	407,695	0.01%	大買/大賣/
2021/08/10	358.5	143.82	115.2	143.13	139.50	243.3	403,656	0.06%	大買/大賣/鉅額交易
2021/08/09	177.5	143.52	210.1	144.98	142.50	-32.6	405,351	-0.01%	大買/大賣/
2021/08/06	213.3	144.03	272.2	145.29	142.00	-58.9	410,188	-0.01%	大買/大賣/
2021/08/05	434.3	140.28	431	139.81	138.50	3.3	410,472	0.00%	大買/大賣/
2021/08/04	280.2	142.08	319.4	143.69	143.50	-39.2	413,241	-0.01%	大買/大賣/
2021/08/03	531.6	142.97	412	142.58	141.00	119.6	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	660.1	133.94	657.1	132.21	141.50	3	419,806	0.00%	大買/大賣/
2021/07/30	954.9	141.29	677.1	141.90	132.00	277.8	414,783	0.07%	大買/大賣/鉅額交易
2021/07/29	367.5	137.73	421.6	139.59	144.50	-54.1	409,169	-0.01%	大買/大賣/
2021/07/28	549.2	124.38	622.2	125.99	131.50	-73	407,561	-0.02%	大買/大賣/
2021/07/27	265.3	129.59	193.1	130.23	126.50	72.2	407,672	0.02%	大買/大賣/
2021/07/26	115.3	146.89	155.4	147.36	140.50	-40.1	408,233	-0.01%	大買/大賣/
2021/07/23	224.6	149.34	257.8	150.24	154.00	-33.2	407,402	-0.01%	大買/大賣/
2021/07/22	402.8	142.71	522.3	144.46	143.50	-119.5	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	542.2	160.61	338.1	167.08	155.00	204	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	46	176.09	5	174.40	169.50	41	400,099	0.01%
2021/07/19	65	187.80	0	187.50	186.00	65	408,762	0.02%
2021/07/16	28	177.91	6	174.32	178.50	22	420,744	0.01%
2021/07/15	3	159.67	97	158.34	163.00	-94	426,675	-0.02%
2021/07/14	32.5	150.98	61	150.72	148.50	-28.5	431,418	-0.01%
2021/07/13	23.5	172.36	13.4	166.57	165.00	10.1	436,403	0.00%
2021/07/12	16	182.78	11.9	182.71	183.00	4.2	440,608	0.00%
2021/07/09	20.1	188.91	5	188.90	187.00	15.1	444,332	0.00%
2021/07/08	19	189.66	74.2	188.02	207.50	-55.2	453,132	-0.01%
2021/07/07	12.5	202.17	18	210.97	202.00	-5.5	458,714	0.00%
2021/07/06	375	223.94	312.2	224.05	224.00	62.8	463,239	0.01%	大買/大賣/
2021/07/05	213.6	209.05	247.5	211.21	217.00	-33.9	460,933	-0.01%	大買/大賣/
2021/07/02	279.2	210.52	257.5	208.71	206.50	21.7	457,561	0.00%	大買/大賣/
2021/07/01	127.5	206.07	87.1	206.04	213.00	40.4	454,472	0.01%	大買/
2021/06/30	66.1	188.13	87.4	189.93	197.00	-21.2	460,040	0.00%
2021/06/29	116.5	179.89	86	175.81	179.50	30.5	463,620	0.01%	大買/
2021/06/28	39.1	171.23	56	170.82	176.00	-17	466,807	0.00%
2021/06/25	73.4	156.67	91.1	158.87	160.00	-17.7	467,678	0.00%
2021/06/24	48.3	147.16	70.1	147.35	152.00	-21.8	469,148	0.00%
2021/06/23	120.5	142.38	81.3	141.81	138.50	39.2	470,103	0.01%	大買/
2021/06/22	66.4	156.47	92	157.08	153.50	-25.7	472,134	-0.01%
2021/06/21	126.1	148.12	69.6	147.34	152.00	56.5	474,523	0.01%	大買/
2021/06/18	76.1	137.90	79	140.53	140.00	-2.9	481,844	0.00%
2021/06/17	343.5	133.39	294.1	132.52	136.50	49.4	486,053	0.01%	大買/大賣/
2021/06/16	686.9	140.10	463.2	140.17	133.50	223.7	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	368.1	130.69	358.5	132.20	136.00	9.6	469,049	0.00%	大買/大賣/
2021/06/11	159.1	118.61	262.1	119.81	124.00	-103	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	398.1	113.09	365	113.07	113.50	33.1	455,798	0.01%	大買/大賣/
2021/06/09	476.1	117.97	336	116.80	116.00	140.1	452,231	0.03%	大買/大賣/鉅額交易
2021/06/08	147.1	113.90	346	114.27	115.50	-198.9	447,647	-0.04%	大買/大賣/鉅額交易
2021/06/07	312.1	111.45	246.3	111.51	110.50	65.8	445,887	0.01%	大買/大賣/
2021/06/04	286.8	119.39	270	119.30	116.50	16.8	437,397	0.00%	大買/大賣/
2021/06/03	377.7	115.44	306.3	116.80	119.00	71.4	432,526	0.02%	大買/大賣/
2021/06/02	402.5	111.60	236.1	113.15	110.50	166.4	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	286.1	102.28	387.2	103.68	108.00	-101.1	416,036	-0.02%	大買/大賣/鉅額交易
2021/05/31	539.1	101.57	451.1	101.65	98.60	87.9	408,878	0.02%	大買/大賣/
2021/05/28	434.3	92.05	384.5	92.46	96.40	49.8	400,305	0.01%	大買/大賣/
2021/05/27	385.3	87.77	416	87.99	87.70	-30.7	393,426	-0.01%	大買/大賣/
2021/05/26	300.1	84.79	405.2	84.18	85.60	-105.2	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	287.3	83.56	214.2	83.50	82.40	73.2	379,915	0.02%	大買/大賣/
2021/05/24	455.2	88.03	375.5	87.44	86.40	79.7	373,220	0.02%	大買/大賣/
2021/05/21	291.3	82.03	257.3	82.30	84.70	34	366,431	0.01%	大買/大賣/
2021/05/20	486.8	78.60	490.1	78.23	77.00	-3.3	363,426	0.00%	大買/大賣/
2021/05/19	220	74.78	204	74.89	76.30	16	353,990	0.00%	大買/大賣/
2021/05/18	128.1	67.80	165.1	68.72	69.40	-37	354,300	-0.01%	大買/大賣/
2021/05/17	215.3	64.05	189.9	65.08	63.10	25.4	355,083	0.01%	大買/大賣/
2021/05/14	240.5	72.78	482.5	72.57	70.10	-242.1	348,929	-0.07%	大買/大賣/鉅額交易
2021/05/13	281.5	78.92	264.7	78.38	77.50	16.8	341,630	0.00%	大買/大賣/
2021/05/12	160.2	89.95	131.1	88.74	86.10	29.2	339,909	0.01%	大買/大賣/
2021/05/11	630.8	96.56	213.3	96.64	95.60	417.4	338,553	0.12%	大買/大賣/鉅額交易
2021/05/10	55	91.69	238.2	90.97	93.50	-183.2	328,422	-0.06%	大賣/鉅額交易
2021/05/07	70.8	82.74	147	83.29	85.00	-76.2	325,581	-0.02%	大賣/
2021/05/06	173.3	82.48	132.1	82.25	81.10	41.2	323,968	0.01%	大買/大賣/
2021/05/05	164.3	79.26	178	79.48	79.90	-13.7	320,740	0.00%	大買/大賣/
2021/05/04	356	82.48	234.2	81.63	78.00	121.8	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	108	84.65	150.2	85.25	86.60	-42.1	313,206	-0.01%	大買/大賣/
2021/04/29	83.5	76.60	96.7	76.79	79.00	-13.2	311,289	0.00%
2021/04/28	89.5	78.49	145.3	78.56	76.80	-55.8	313,044	-0.02%	大賣/
2021/04/27	358	79.26	327	78.88	77.50	31	314,226	0.01%	大買/大賣/
2021/04/26	191	75.54	130.1	75.11	76.80	61	312,603	0.02%	大買/大賣/
2021/04/23	164.7	71.09	205.5	71.16	69.90	-40.8	315,745	-0.01%	大買/大賣/
2021/04/22	376.4	79.34	396	80.12	72.90	-19.6	315,593	-0.01%	大買/大賣/
2021/04/21	304.1	74.28	256	73.76	75.90	48.1	308,666	0.02%	大買/大賣/
2021/04/20	153	68.22	88	68.18	69.00	65	309,304	0.02%	大買/
2021/04/19	436.5	68.04	314.5	67.92	68.00	122	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	198.1	61.55	170	60.57	63.30	28.1	312,672	0.01%	大買/大賣/
2021/04/15	221	59.70	236	59.85	59.00	-15	316,287	0.00%	大買/大賣/
2021/04/14	387	58.82	314	58.99	59.90	73	324,475	0.02%	大買/大賣/
2021/04/13	345	56.25	306.5	56.39	56.90	38.5	323,391	0.01%	大買/大賣/
2021/04/12	77	54.76	169	54.03	55.00	-92	325,158	-0.03%	大賣/
2021/04/09	155.3	50.41	192.2	50.34	50.00	-36.9	327,887	-0.01%	大買/大賣/
2021/04/08	98	51.70	146	51.56	52.30	-48	328,861	-0.01%	大賣/
2021/04/07	140.3	49.96	220	50.27	50.50	-79.7	330,502	-0.02%	大買/大賣/
2021/04/06	130	48.07	100	48.27	49.50	30	339,217	0.01%	大買/
2021/04/01	84	47.41	140	47.42	47.90	-56	334,420	-0.02%	大賣/
2021/03/31	79	45.46	183.9	45.50	45.50	-104.9	335,169	-0.03%	大賣/鉅額交易
2021/03/30	59	44.33	81	44.27	43.80	-22	332,613	-0.01%
2021/03/29	98	43.95	94	44.20	43.80	4	334,642	0.00%
2021/03/26	58	42.48	173.1	42.73	43.05	-115.1	338,151	-0.03%	大賣/鉅額交易
2021/03/25	142	42.32	76	42.17	41.70	66	342,399	0.02%	大買/
2021/03/24	195	43.07	203	43.27	43.70	-8	344,151	0.00%	大買/大賣/
2021/03/23	231.1	45.02	133.2	44.34	42.75	97.9	341,620	0.03%	大買/大賣/
2021/03/22	122	44.69	214.1	45.21	45.85	-92.1	335,637	-0.03%	大買/大賣/
2021/03/19	79.4	41.87	99.5	41.93	41.70	-20.1	335,053	-0.01%
2021/03/18	78.2	41.01	44.2	41.05	41.65	34	336,025	0.01%
2021/03/17	24	39.91	38	40.18	40.10	-14	338,081	0.00%
2021/03/16	30.3	39.74	37.4	39.74	39.60	-7.1	340,095	0.00%
2021/03/15	102.1	39.50	176	39.67	40.00	-73.9	343,638	-0.02%	大買/大賣/
2021/03/12	39	39.07	76.4	38.97	38.80	-37.4	346,068	-0.01%
2021/03/11	46	38.80	69	39.02	38.15	-23	345,247	-0.01%
2021/03/10	50	38.35	82.3	38.43	38.05	-32.3	343,580	-0.01%
2021/03/09	39	37.45	44	37.68	38.40	-5	342,793	0.00%
2021/03/08	57	38.16	45	38.16	37.35	12	342,626	0.00%
2021/03/05	125.2	37.35	99	37.44	37.30	26.2	343,254	0.01%	大買/
2021/03/04	35	37.46	13	37.65	37.30	22	344,270	0.01%
2021/03/03	41.1	37.12	69.3	37.46	38.05	-28.2	345,435	-0.01%
2021/03/02	132.1	37.81	207	38.24	36.50	-74.9	347,418	-0.02%	大買/大賣/
2021/02/26	180	37.47	147	37.49	37.95	33	346,878	0.01%	大買/大賣/
2021/02/25	23	37.53	76	37.73	37.65	-53	346,065	-0.02%
2021/02/24	171	37.63	124	37.81	36.75	47	346,653	0.01%	大買/大賣/
2021/02/23	206	38.95	134	39.44	38.35	72	345,278	0.02%	大買/大賣/
2021/02/22	91	39.25	170.1	39.28	39.40	-79.1	343,575	-0.02%	大賣/
2021/02/19	86	37.21	93	37.15	36.85	-7	341,444	0.00%
2021/02/18	227	37.69	189.1	37.68	37.45	37.9	340,564	0.01%	大買/大賣/
2021/02/17	89	34.77	205.1	35.25	36.70	-116.1	334,836	-0.03%	大賣/鉅額交易
2021/02/05	15	33.78	26	33.82	33.70	-11	333,779	0.00%
2021/02/04	87	33.63	54.5	33.89	33.95	32.5	333,977	0.01%
2021/02/03	311	34.50	352	34.71	33.55	-41	335,365	-0.01%	大買/大賣/
2021/02/02	162	33.80	295	33.48	34.10	-133	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	217	31.36	170	31.23	31.20	47	332,819	0.01%	大買/大賣/
2021/01/29	119	31.99	33	32.48	31.20	86	331,287	0.03%	大買/
2021/01/28	169	32.78	201	32.93	33.20	-32	329,188	-0.01%	大買/大賣/
2021/01/27	110	33.07	65	33.14	32.45	45	326,737	0.01%	大買/
2021/01/26	327	34.45	280.2	33.72	33.65	46.8	324,290	0.01%	大買/大賣/
2021/01/25	602.1	36.26	523.1	35.78	35.35	79	321,731	0.02%	大買/大賣/
2021/01/22	313	33.62	426.2	34.12	35.00	-113.2	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	113.1	32.18	212	32.21	32.10	-98.9	311,919	-0.03%	大買/大賣/
2021/01/20	192	31.30	183.6	31.22	30.45	8.4	307,578	0.00%	大買/大賣/
2021/01/19	184	33.95	144.7	33.94	32.00	39.3	301,961	0.01%	大買/大賣/
2021/01/18	230.1	33.27	301.1	32.91	34.00	-71	298,582	-0.02%	大買/大賣/
2021/01/15	352.4	35.25	353	34.64	34.25	-0.6	291,543	0.00%	大買/大賣/
2021/01/14	192	38.62	107	38.53	38.05	85	282,872	0.03%	大買/大賣/
2021/01/13	462.3	38.33	542	38.26	37.45	-79.7	277,868	-0.03%	大買/大賣/
2021/01/12	317	40.24	228	39.54	38.55	89	271,214	0.03%	大買/大賣/
2021/01/11	688.1	42.06	435	42.09	42.65	253.1	263,335	0.10%	大買/大賣/鉅額交易
2021/01/08	478	39.22	420	39.68	40.30	58	258,827	0.02%	大買/大賣/
2021/01/07	336	39.54	443.1	39.17	38.45	-107	251,081	-0.04%	大買/大賣/鉅額交易
2021/01/06	366	44.57	382	43.89	42.55	-16	239,427	-0.01%	大買/大賣/
2021/01/05	411	44.54	381	44.45	45.50	30	232,855	0.01%	大買/大賣/
2021/01/04	121	43.48	176	43.52	44.75	-55	225,311	-0.02%	大買/大賣/
2020/12/31	301	39.38	138.5	39.58	40.70	162.5	217,707	0.07%	大買/大賣/鉅額交易
2020/12/30	450.5	38.33	554	37.65	38.20	-103.5	211,301	-0.05%	大買/大賣/鉅額交易
2020/12/29	628	38.45	536.1	38.39	38.35	92	206,347	0.04%	大買/大賣/
2020/12/28	17	35.84	51.5	36.15	36.75	-34.5	193,655	-0.02%
2020/12/25	364	33.27	284.9	32.98	33.45	79.1	191,484	0.04%	大買/大賣/
2020/12/24	76	31.20	113.2	31.24	31.00	-37.2	186,562	-0.02%	大賣/
2020/12/23	181	30.34	77	30.31	30.70	104	184,624	0.06%	大買/鉅額交易
2020/12/22	200	31.49	298	31.09	30.20	-98	182,936	-0.05%	大買/大賣/
2020/12/21	189.2	32.02	165.3	32.30	32.55	23.9	178,077	0.01%	大買/大賣/
2020/12/18	202	30.85	165	30.70	30.60	37	174,642	0.02%	大買/大賣/
2020/12/17	19	29.48	23	29.60	29.50	-4	169,195	0.00%
2020/12/16	45	29.41	176.1	29.30	29.65	-131.1	168,328	-0.08%	大賣/鉅額交易
2020/12/15	286	29.69	211	29.24	28.65	75	165,748	0.05%	大買/大賣/
2020/12/14	287	28.94	284	29.21	29.45	3	161,575	0.00%	大買/大賣/
2020/12/11	203	27.65	102	27.36	27.15	101	159,719	0.06%	大買/大賣/鉅額交易
2020/12/10	158	28.76	107.5	28.76	28.90	50.5	156,348	0.03%	大買/大賣/
2020/12/09	263	27.89	131.1	27.94	28.50	131.9	157,119	0.08%	大買/大賣/鉅額交易
2020/12/08	64	26.05	157.1	26.44	26.65	-93.1	154,716	-0.06%	大賣/
2020/12/07	144.5	24.34	205.2	24.22	24.25	-60.7	149,613	-0.04%	大買/大賣/
2020/12/04	40.5	24.39	16	24.21	24.20	24.5	148,675	0.02%
2020/12/03	72	24.81	64	24.74	24.75	8	148,725	0.01%
2020/12/02	65	24.56	49	24.64	24.65	16	150,359	0.01%
2020/12/01	115	24.20	108.7	24.20	24.30	6.3	149,880	0.00%	大買/大賣/
2020/11/30	45.6	25.06	32.1	25.13	24.70	13.6	148,944	0.01%
2020/11/27	114.4	24.66	141.2	24.74	25.10	-26.8	147,374	-0.02%	大買/大賣/
2020/11/26	89	24.48	80.1	24.37	24.65	9	146,402	0.01%
2020/11/25	56.2	24.01	81	23.90	23.85	-24.8	145,358	-0.02%
2020/11/24	141	23.44	132	23.46	23.15	9	142,622	0.01%	大買/大賣/
2020/11/23	138	23.19	59.7	23.26	23.45	78.3	141,379	0.06%	大買/
2020/11/20	100	22.02	49.2	22.28	22.55	50.8	141,017	0.04%
2020/11/19	118	22.06	86	22.03	21.95	32	142,743	0.02%	大買/
2020/11/18	208	21.75	120.8	22.02	22.50	87.2	140,647	0.06%	大買/大賣/
2020/11/17	27	20.82	76	20.74	21.10	-49	137,819	-0.04%
2020/11/16	32	20.38	38	20.44	20.50	-6	138,620	0.00%
2020/11/13	54	20.12	49	20.35	20.10	5	139,438	0.00%
2020/11/12	61	19.49	82	19.69	19.50	-21	138,375	-0.02%
2020/11/11	110	19.80	99	19.53	20.20	11	138,779	0.01%	大買/
2020/11/10	95	20.61	58	20.85	19.95	37	137,101	0.03%
2020/11/09	96	21.32	111	21.69	21.70	-15	131,851	-0.01%	大賣/
2020/11/06	36	20.04	24	20.13	20.35	12	128,364	0.01%
2020/11/05	58	19.92	71	20.03	19.80	-13	127,834	-0.01%
2020/11/04	8	19.52	23	19.72	19.80	-15	126,762	-0.01%
2020/11/03	43	19.29	21	19.26	19.25	22	125,533	0.02%
2020/11/02	7	19.26	41	19.53	19.20	-34	124,190	-0.03%
2020/10/30	29	18.82	34	19.04	18.90	-5	121,735	0.00%
2020/10/29	10	18.57	24	18.61	18.95	-14	119,885	-0.01%
2020/10/28	53	19.14	55	19.09	18.80	-2	117,910	0.00%
2020/10/27	82	19.68	126.8	19.48	19.65	-44.8	115,403	-0.04%	大賣/
2020/10/26	54	19.80	74.3	19.65	19.80	-20.3	113,934	-0.02%
2020/10/23	66	18.25	80	18.31	18.60	-14	109,416	-0.01%
2020/10/22	43	17.74	35	17.80	17.90	8	106,951	0.01%
2020/10/21	6	17.90	5	17.85	17.85	1	106,336	0.00%
2020/10/20	45	17.84	33	17.74	17.95	12	105,733	0.01%
2020/10/19	30	17.90	24	17.78	17.85	6	104,644	0.01%
2020/10/16	35	17.64	14.5	17.85	17.65	20.5	103,316	0.02%
2020/10/15	52	17.45	49	17.36	17.50	3	101,167	0.00%
2020/10/14	7	17.10	18	17.11	17.15	-11	99,905	-0.01%
2020/10/13	26	16.83	26	17.01	17.00	0	98,781	0.00%
2020/10/12	11	16.56	2	16.55	16.30	9	96,201	0.01%
2020/10/08	2	16.65	7	16.50	16.65	-5	95,101	-0.01%
2020/10/07	1	16.70	9	16.57	16.65	-8	94,341	-0.01%
2020/10/06	0	0.00	2	16.40	16.45	-2	93,537	0.00%
2020/10/05	41	16.17	167	16.14	16.45	-126	92,554	-0.14%	大賣/鉅額交易
2020/09/30	3	15.73	117	15.80	15.85	-114	90,775	-0.13%	大賣/鉅額交易
2020/09/29	29	15.60	6	15.35	15.45	23	89,783	0.03%
2020/09/28	6	15.47	14	15.48	15.55	-8	88,723	-0.01%
2020/09/25	148.4	15.36	52	15.33	15.40	96.4	88,039	0.11%	大買/
2020/09/24	18.1	14.86	67	14.86	14.80	-48.9	85,793	-0.06%
2020/09/23	40	15.14	55	15.20	15.20	-15	83,579	-0.02%
2020/09/22	184	15.83	13	15.82	15.80	171	79,654	0.21%	大買/鉅額交易
2020/09/21	40.7	15.71	36	15.93	15.80	4.7	78,597	0.01%
2020/09/18	43.1	16.00	45	16.15	16.05	-1.9	77,335	0.00%
2020/09/17	18	16.09	25.1	16.30	16.10	-7.1	76,254	-0.01%
2020/09/16	100	16.33	130	15.86	16.10	-30	74,588	-0.04%	大賣/
2020/09/15	52	16.66	76	16.72	16.90	-24	71,108	-0.03%
2020/09/14	112	17.40	60	17.43	16.50	52	69,318	0.08%	大買/
2020/09/11	75	18.45	60	18.86	17.70	15	64,199	0.02%
2020/09/10	36	19.15	25	19.11	19.05	11	60,379	0.02%
2020/09/09	22	18.71	4	18.91	19.00	18	59,235	0.03%
2020/09/08	20	18.68	34	18.54	18.70	-14	57,847	-0.02%
2020/09/07	109.3	19.36	68	19.39	18.80	41.3	55,986	0.07%	大買/
2020/09/04	63	18.37	67	18.29	18.80	-4	52,869	-0.01%
2020/09/03	37	17.82	45.3	17.87	18.20	-8.3	51,321	-0.02%
2020/09/02	12	17.29	42	17.48	17.60	-30	49,450	-0.06%
2020/09/01	45	16.99	24	17.12	17.20	21	48,390	0.04%
2020/08/31	19	17.28	93	17.44	17.40	-74	46,838	-0.16%
2020/08/28	20	16.30	18	16.51	16.35	2	43,576	0.00%
2020/08/27	27	16.32	13	16.50	16.25	14	42,409	0.03%
2020/08/26	112	16.43	29	16.57	16.45	83	41,223	0.20%	大買/
2020/08/25	46	16.16	130	16.15	16.30	-84	39,046	-0.22%	大賣/
2020/08/24	10	15.20	11	15.34	15.20	-1	34,943	0.00%
2020/08/21	23	15.21	6	15.42	15.20	17	34,183	0.05%
2020/08/20	82	15.06	82	14.97	15.00	0	32,488	0.00%
2020/08/19	77	15.57	24	15.73	15.40	53	29,075	0.18%
2020/08/18	65	15.09	83	14.88	15.20	-18	26,709	-0.07%
2020/08/17	6	14.66	64	14.65	14.90	-58	23,874	-0.24%
2020/08/14	12	13.47	90	13.37	13.55	-78	21,723	-0.36%
2020/08/13	0	0.00	4	12.50	12.35	-4	19,151	-0.02%
2020/08/12	2	12.05	3	12.15	12.20	-1	18,795	-0.01%
2020/08/11	60.8	12.59	26	12.62	12.45	34.8	18,327	0.19%
2020/08/10	61	12.08	31	12.05	12.50	30	16,859	0.18%
2020/08/07	0	0.00	12	11.34	11.40	-12	15,756	-0.08%
2020/08/04	0	0.00	20	11.10	11.10	-20	15,317	-0.13%
2020/07/31	5	11.10	10	11.20	11.00	-5	15,225	-0.03%
2020/07/29	0.3	10.95	0	0.00	10.95	0.3	15,078	0.00%
2020/07/28	2	10.80	0	0.00	10.70	2	15,109	0.01%
2020/07/21	0	0.00	1	10.90	10.95	-1	16,082	-0.01%
2020/07/16	20	11.00	10	11.00	11.05	10	16,385	0.06%
2020/07/14	0	0.00	0.2	10.75	10.70	-0.2	16,443	0.00%
2020/07/13	1	10.75	3	10.75	10.80	-2	16,520	-0.01%
2020/07/10	0	0.00	1	10.80	10.75	-1	16,836	-0.01%
2020/07/09	0	0.00	1	11.05	11.05	-1	16,775	-0.01%
2020/07/08	0	0.00	4	11.15	11.15	-4	16,764	-0.02%
2020/07/07	3	11.10	0	0.00	11.25	3	16,658	0.02%
2020/07/06	1	11.10	0	0.00	11.15	1	16,800	0.01%
2020/07/03	5	11.13	0	0.00	11.15	5	16,619	0.03%
2020/06/23	3	10.70	1	10.70	10.75	2	16,845	0.01%
2020/06/19	0.2	10.90	0	0.00	10.80	0.2	16,841	0.00%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/17	1	11.30	0	0.00	11.25	1	16,616	0.01%
2020/06/15	3	10.80	0	0.00	10.75	3	16,923	0.02%
2020/06/12	5	10.60	0	0.00	10.85	5	17,087	0.03%
2020/06/11	10	11.15	13	11.02	10.95	-3	17,309	-0.02%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/05	1	11.40	10	11.40	11.40	-9	17,760	-0.05%
2020/06/04	0	0.00	3	11.40	11.25	-3	17,751	-0.02%
2020/06/02	0	0.00	1	11.30	11.25	-1	17,855	-0.01%
2020/06/01	0	0.00	11	11.25	11.20	-11	18,068	-0.06%
2020/05/29	0	0.00	0.1	10.90	10.90	-0.1	17,956	0.00%
2020/05/27	10	11.00	0	0.00	10.85	10	17,467	0.06%
2020/05/26	0	0.00	10	10.90	10.95	-10	17,513	-0.06%
2020/05/25	10	10.80	0	0.00	10.75	10	17,480	0.06%
2020/05/22	0	0.00	2	10.90	10.75	-2	17,500	-0.01%
2020/05/21	11	11.00	40	11.04	11.00	-29	17,444	-0.17%
2020/05/20	2.1	10.80	0	0.00	10.75	2.1	16,708	0.01%
2020/05/19	10	10.75	0	0.00	10.70	10	16,592	0.06%
2020/05/18	0	0.00	2	10.50	10.70	-2	16,605	-0.01%
2020/05/14	3	10.43	0	0.00	10.35	3	16,696	0.02%
2020/05/13	0	0.00	4	10.55	10.60	-4	16,592	-0.02%
2020/05/12	14	10.54	0	0.00	10.50	14	16,654	0.08%
2020/05/11	11	10.80	3	10.82	10.75	8	16,641	0.05%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/06	5	10.58	10	10.60	10.55	-5	16,635	-0.03%
2020/05/05	6	10.64	0	0.00	10.65	6	16,636	0.04%
2020/04/30	2	10.95	10	11.02	11.10	-8	16,615	-0.05%
2020/04/29	20	10.80	15	10.63	10.70	5	16,169	0.03%
2020/04/28	6	10.48	20	10.50	10.55	-14	15,964	-0.09%
2020/04/27	0	0.00	101	10.25	10.20	-101	16,250	-0.62%	大賣/鉅額交易
2020/04/23	2	9.98	1	10.05	10.05	1	16,292	0.01%
2020/04/22	11	9.77	6	9.88	9.88	5	16,290	0.03%
2020/04/21	40	10.04	10	10.10	9.88	30	16,366	0.18%
2020/04/20	120	10.13	0	0.00	10.10	120	16,196	0.74%	大買/鉅額交易
2020/04/17	17	10.29	10	10.45	10.25	7	16,085	0.04%
2020/04/16	3	10.20	0	0.00	10.30	3	16,326	0.02%
2020/04/15	10	10.60	60	10.41	10.35	-50	16,298	-0.31%
2020/04/14	50	10.10	0	0.00	10.15	50	15,993	0.31%
2020/04/13	20	10.05	5	10.20	10.05	15	15,991	0.09%
2020/04/10	0	0.00	10	10.30	10.20	-10	16,231	-0.06%
2020/04/09	33	9.98	12	9.97	10.25	21	16,548	0.13%
2020/04/08	1	9.66	10	9.59	9.66	-9	16,231	-0.06%
2020/04/07	10	9.30	2	9.25	9.26	8	16,073	0.05%
2020/04/06	1	8.99	0	0.00	9.11	1	15,969	0.01%
2020/03/31	2	9.21	0	0.00	9.25	2	15,718	0.01%
2020/03/25	15	9.81	5	9.78	9.68	10	15,140	0.07%
2020/03/24	5	9.67	34	9.63	9.44	-29	14,981	-0.19%
2020/03/23	3	8.99	0	0.00	9.24	3	15,121	0.02%
2020/03/20	30	9.57	0	0.00	9.60	30	14,994	0.20%
2020/03/19	10	9.20	13	9.18	9.20	-3	14,834	-0.02%
2020/03/18	13	9.74	10	9.90	9.50	3	14,626	0.02%
2020/03/17	11	9.49	0	0.00	9.42	11	14,397	0.08%
2020/03/16	8	10.06	35	10.30	9.86	-27	14,019	-0.19%
2020/03/13	1	10.20	50	10.25	10.45	-49	13,652	-0.36%
2020/03/12	2	11.23	30	11.23	11.10	-28	13,317	-0.21%
2020/03/11	20	11.70	2	11.65	11.55	18	13,052	0.14%
2020/03/10	55	11.56	22	11.64	11.70	33	13,299	0.25%
2020/03/05	2	11.70	30	11.80	11.85	-28	12,641	-0.22%
2020/03/04	30	11.60	0	0.00	11.55	30	12,447	0.24%
2020/03/03	10	11.45	0	0.00	11.40	10	12,316	0.08%
2020/03/02	7	11.40	10	11.40	11.40	-3	12,380	-0.02%
2020/02/27	1	11.50	0	0.00	11.55	1	12,396	0.01%
2020/02/25	5	11.50	0	0.00	11.70	5	12,308	0.04%
2020/02/24	0	0.00	19.1	11.65	11.55	-19.1	12,302	-0.16%
2020/02/19	0	0.00	5	12.00	11.95	-5	12,545	-0.04%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/13	1	11.90	30	11.85	11.90	-29	12,232	-0.24%
2020/02/06	1	11.85	0	0.00	11.95	1	12,973	0.01%
2020/02/05	40	11.68	0	0.00	11.70	40	13,176	0.30%
2020/02/04	8	11.40	0	0.00	11.60	8	13,085	0.06%
2020/02/03	2	11.30	25	11.44	11.45	-23	13,083	-0.18%
2020/01/30	45	12.36	70	11.90	11.80	-25	13,347	-0.19%
2020/01/20	10	13.00	0	0.00	12.95	10	13,050	0.08%
2020/01/16	0	0.00	6	13.05	13.00	-6	13,165	-0.05%
2020/01/14	3	13.25	33	13.20	13.20	-30	13,241	-0.23%
2020/01/13	0	0.00	60	13.10	13.15	-60	13,088	-0.46%
2020/01/10	0	0.00	8.4	13.19	13.15	-8.4	13,087	-0.06%
2020/01/09	30	12.90	10	12.90	12.85	20	12,620	0.16%
2020/01/08	10	12.65	3	12.75	12.60	7	12,602	0.06%
2020/01/07	5	12.90	0.2	12.90	12.90	4.8	12,458	0.04%
2020/01/03	0	0.00	45	12.85	13.00	-45	12,096	-0.37%
2020/01/02	0	0.00	15	12.70	12.70	-15	11,649	-0.13%
2019/12/31	30	12.40	0	0.00	12.40	30	11,463	0.26%
2019/12/27	2	12.50	0	0.00	12.50	2	11,556	0.02%
2019/12/26	10	12.50	0	0.00	12.50	10	11,694	0.09%
2019/12/19	6	12.54	0	0.00	12.50	6	12,072	0.05%
2019/12/18	1	12.65	10	12.65	12.65	-9	11,984	-0.08%
2019/12/16	0	0.00	0.2	12.40	12.45	-0.2	11,701	0.00%
2019/12/13	20	12.40	0	0.00	12.40	20	11,696	0.17%
2019/12/12	50	12.30	0	0.00	12.25	50	11,533	0.43%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/05	0	0.00	11	12.35	12.35	-11	11,600	-0.09%
2019/12/02	10	12.35	0	0.00	12.30	10	11,381	0.09%
2019/11/28	0	0.00	43	12.55	12.55	-43	11,148	-0.39%
2019/11/27	0	0.00	5	12.50	12.55	-5	11,136	-0.04%
2019/11/22	5	12.40	0	0.00	12.40	5	10,857	0.05%
2019/11/21	5	12.60	0	0.00	12.55	5	10,902	0.05%
2019/11/20	15	12.30	0	0.00	12.85	15	10,885	0.14%
2019/11/13	10	12.65	0	0.00	12.60	10	10,919	0.09%
2019/11/12	0	0.00	0.3	12.60	12.65	-0.3	11,077	0.00%
2019/11/11	60	12.73	0	0.00	12.70	60	11,327	0.53%
2019/11/08	0	0.00	3	12.75	12.75	-3	11,311	-0.03%
2019/11/06	35	12.60	10	12.75	12.80	25	11,286	0.22%
2019/11/05	14	12.44	3	12.70	12.65	11	11,154	0.10%
2019/11/01	2	12.55	0	0.00	12.50	2	10,651	0.02%
2019/10/30	33	12.59	6	12.50	12.60	27	11,159	0.24%
2019/10/29	6	12.70	0	0.00	12.70	6	10,954	0.05%
2019/10/21	0	0.00	13	13.20	13.25	-13	11,346	-0.11%
2019/10/18	0	0.00	3	13.20	13.15	-3	12,024	-0.02%
2019/10/09	3	12.60	0	0.00	12.70	3	12,238	0.02%
2019/10/04	0	0.00	8	12.80	12.75	-8	12,291	-0.07%
2019/10/01	8	13.20	0	0.00	13.25	8	12,417	0.06%
2019/09/06	0	0.00	3	13.15	13.15	-3	13,126	-0.02%
2019/09/05	0	0.00	40	13.00	13.05	-40	13,032	-0.31%
2019/08/26	20	12.50	0	0.00	12.55	20	12,879	0.16%
2019/08/19	0	0.00	6	12.45	12.45	-6	12,849	-0.05%
2019/08/16	6	12.55	0	0.00	12.65	6	12,780	0.05%
2019/08/15	3	12.60	10	12.60	12.65	-7	12,550	-0.06%
2019/08/14	20	12.70	0	0.00	12.90	20	12,447	0.16%
2019/08/06	14	13.11	10	13.10	13.25	4	12,195	0.03%
2019/08/05	27	13.30	0	0.00	13.40	27	11,987	0.23%
2019/08/02	4	13.69	0	0.00	13.40	4	12,013	0.03%
2019/07/30	21	14.42	23	14.53	14.25	-2	11,591	-0.02%
2019/07/26	8	13.95	3	13.95	14.00	5	11,462	0.04%
2019/07/25	34	13.93	10	14.10	14.10	24	11,566	0.21%
2019/07/24	10	13.75	0	0.00	13.75	10	11,420	0.09%
2019/07/23	40	14.15	30	14.05	14.00	10	11,295	0.09%
2019/07/22	0	0.00	6	14.05	14.15	-6	11,146	-0.05%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/18	30	13.55	0	0.00	13.50	30	10,554	0.28%
2019/07/16	0	0.00	5	13.45	13.45	-5	11,011	-0.05%
2019/07/09	35	13.25	36	13.35	13.40	-1	12,327	-0.01%
2019/07/04	0	0.00	20	13.50	13.50	-20	11,989	-0.17%
2019/07/03	0	0.00	20	13.40	13.40	-20	11,851	-0.17%
2019/07/02	0	0.00	4	13.26	13.30	-4	11,767	-0.03%
2019/07/01	0	0.00	32	13.05	13.10	-32	11,539	-0.28%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/06/27	0	0.00	20	12.65	12.65	-20	11,223	-0.18%
2019/06/25	0	0.00	5	12.50	12.50	-5	11,164	-0.04%
2019/06/24	0	0.00	3	12.60	12.50	-3	11,265	-0.03%
2019/06/21	0	0.00	6	12.45	12.45	-6	11,358	-0.05%
2019/06/20	6	12.50	13	12.40	12.50	-7	11,438	-0.06%
2019/06/19	0	0.00	4	12.10	12.15	-4	11,244	-0.04%
2019/06/13	0	0.00	2	12.10	12.10	-2	11,308	-0.02%
2019/06/12	0	0.00	1	12.00	12.05	-1	11,397	-0.01%
2019/06/11	0	0.00	2	12.00	12.05	-2	11,463	-0.02%
2019/06/10	10	12.00	0	0.00	12.05	10	11,452	0.09%
2019/06/04	0	0.00	6	11.90	12.00	-6	11,425	-0.05%
2019/05/30	10	11.85	0	0.00	11.90	10	11,414	0.09%
2019/05/29	3	11.90	3	11.90	11.90	0	11,482	0.00%
2019/05/27	20	12.00	0	0.00	12.05	20	11,810	0.17%
2019/05/23	0	0.00	1	11.95	11.95	-1	12,022	-0.01%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	4	12.03	0	0.00	12.25	4	12,274	0.03%
2019/05/20	2	12.10	0	0.00	12.05	2	12,246	0.02%
2019/05/17	12	12.09	0	0.00	12.05	12	12,242	0.10%
2019/05/16	0	0.00	2	12.30	12.30	-2	12,273	-0.02%
2019/05/14	22	12.40	2	12.40	12.35	20	12,283	0.16%
2019/05/13	0	0.00	5	12.65	12.60	-5	12,168	-0.04%
2019/05/10	5	12.50	0	0.00	12.50	5	12,205	0.04%
2019/05/09	35	12.64	0	0.00	12.60	35	12,018	0.29%
2019/05/08	30	12.70	0	0.00	12.95	30	11,830	0.25%
2019/05/07	2	13.05	0	0.00	13.00	2	11,647	0.02%
2019/05/06	19	13.09	1,232	13.03	13.05	-1,213	11,436	-10.61%	大賣/鉅額交易
2019/05/03	0	0.00	21	13.75	13.70	-21	10,955	-0.19%
2019/05/02	0	0.00	6	13.73	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/29	1	13.40	0.1	13.30	13.40	0.9	10,393	0.01%
2019/04/25	2	13.20	1	13.30	13.40	1	10,233	0.01%
2019/04/23	0	0.00	54.4	13.22	13.45	-54.4	10,026	-0.54%
2019/04/22	5	13.40	77	13.31	13.30	-72	9,816	-0.73%
2019/04/19	1	12.95	69	12.88	12.95	-68	9,401	-0.72%
2019/04/18	7	12.53	5	12.70	12.60	2	8,979	0.02%
2019/04/17	0	0.00	56.5	12.68	12.70	-56.5	8,847	-0.64%
2019/04/15	0	0.00	52	12.40	12.60	-52	8,450	-0.62%
2019/04/12	0	0.00	2	12.25	12.20	-2	8,059	-0.02%
2019/04/10	0	0.00	0.1	12.00	12.05	-0.1	7,931	0.00%
2019/04/08	6	12.05	0	0.00	12.05	6	8,021	0.07%
2019/04/03	0	0.00	1	11.95	12.00	-1	7,930	-0.01%
2019/04/02	5	11.95	45	11.90	11.90	-40	7,976	-0.50%
2019/04/01	2	11.85	80.8	11.95	11.85	-78.8	7,937	-0.99%
2019/03/28	31	11.62	0	0.00	11.70	31	8,008	0.39%
2019/03/27	0	0.00	100	11.78	11.70	-100	8,052	-1.24%
2019/03/26	40	11.81	315	11.85	11.85	-275	8,036	-3.42%	大賣/鉅額交易
2019/03/25	73	12.02	207	11.97	11.90	-134	7,976	-1.68%	大賣/鉅額交易
2019/03/22	0	0.00	55	12.22	12.25	-55	8,072	-0.68%
2019/03/21	0	0.00	50	12.18	12.15	-50	8,141	-0.61%
2019/03/20	0	0.00	75	12.17	12.15	-75	8,494	-0.88%
2019/03/19	47	12.12	25	12.15	12.15	22	8,523	0.26%
2019/03/18	20	12.10	0.3	12.15	12.15	19.7	8,704	0.23%
2019/03/15	0	0.00	50	12.13	12.20	-50	8,818	-0.57%
2019/03/14	5	12.10	50	12.15	12.05	-45	8,766	-0.51%
2019/03/12	0	0.00	25	12.25	12.30	-25	9,116	-0.27%
2019/03/08	0	0.00	150	12.20	12.15	-150	10,064	-1.49%	大賣/鉅額交易
2019/03/07	10	12.18	50	12.25	12.15	-40	11,056	-0.36%
2019/03/06	0	0.00	160	12.23	12.25	-160	11,288	-1.42%	大賣/鉅額交易
2019/03/05	5	12.25	160	12.28	12.20	-155	11,745	-1.32%	大賣/鉅額交易
2019/03/04	0	0.00	176	12.46	12.40	-176	11,900	-1.48%	大賣/鉅額交易
2019/02/27	1	12.60	0	0.00	12.45	1	11,874	0.01%
2019/02/26	0	0.00	55	12.44	12.50	-55	11,688	-0.47%
2019/02/25	0	0.00	14	12.32	12.25	-14	11,552	-0.12%
2019/02/22	410	12.15	0	0.00	12.15	410	11,516	3.56%	大買/鉅額交易
2019/02/21	832	12.20	128	12.11	12.25	704	11,478	6.13%	大買/大賣/鉅額交易
2019/02/20	0	0.00	5	12.00	12.00	-5	11,234	-0.04%
2019/02/19	5	11.90	0	0.00	11.90	5	11,208	0.04%
2019/02/18	0.9	11.85	0	0.00	11.85	0.9	11,257	0.01%
2019/02/15	1	11.90	0	0.00	11.85	1	11,419	0.01%
2019/02/14	0	0.00	1	11.85	11.90	-1	11,375	-0.01%
2019/02/13	20	11.83	0	0.00	11.85	20	11,295	0.18%
2019/02/12	15	11.95	0	0.00	11.90	15	11,316	0.13%
2019/02/11	182	11.98	80	12.00	11.95	102	11,325	0.90%	大買/鉅額交易
2019/01/30	100	12.06	0	0.00	11.95	100	11,311	0.88%
2019/01/25	0	0.00	12	12.05	12.05	-12	11,464	-0.10%
2019/01/24	0	0.00	41	12.05	12.00	-41	11,578	-0.35%
2019/01/23	60	11.95	0	0.00	11.90	60	11,755	0.51%
2019/01/21	150	12.10	3.1	12.15	12.05	146.9	11,868	1.24%	大買/鉅額交易
2019/01/18	100	12.08	0	0.00	12.05	100	11,933	0.84%
2019/01/17	12	12.00	12	11.95	12.00	0	12,116	0.00%
2019/01/15	150	12.02	8	12.00	12.10	142	12,229	1.16%	大買/鉅額交易
2019/01/14	8	11.78	0	0.00	11.75	8	12,224	0.07%
2019/01/11	200	12.05	0	0.00	11.95	200	12,302	1.63%	大買/鉅額交易
2019/01/10	100	11.95	0	0.00	12.00	100	12,443	0.80%
2019/01/09	150	12.07	0	0.00	12.05	150	12,471	1.20%	大買/鉅額交易
2019/01/08	25	11.95	14	11.91	11.85	11	12,407	0.09%
2019/01/07	250	11.82	22	11.82	11.95	228	12,443	1.83%	大買/鉅額交易
2019/01/04	226	11.63	0	0.00	11.60	226	12,540	1.80%	大買/鉅額交易
2019/01/03	200	11.94	0	0.00	11.85	200	12,761	1.57%	大買/鉅額交易
2019/01/02	0	0.00	15	11.90	11.90	-15	12,768	-0.12%
2018/12/28	3	11.90	11	11.93	11.90	-8	12,788	-0.06%
2018/12/27	0	0.00	2	12.05	12.00	-2	12,791	-0.02%
2018/12/26	0	0.00	6	11.80	11.80	-6	12,780	-0.05%
2018/12/25	15	11.90	0	0.00	11.85	15	12,773	0.12%
2018/12/24	0.9	12.15	8	12.18	12.15	-7.1	12,676	-0.06%
2018/12/22	7	12.00	10	12.05	12.05	-3	12,700	-0.02%
2018/12/21	17	12.02	17	12.06	12.05	0	12,750	0.00%
2018/12/20	10	12.34	5	12.30	12.30	5	12,629	0.04%
2018/12/19	18	12.53	4.2	12.45	12.55	13.8	12,524	0.11%
2018/12/18	13	12.57	7	12.50	12.50	6	12,435	0.05%
2018/12/17	5	12.85	18	12.73	12.85	-13	12,300	-0.11%
2018/12/14	15	12.25	5	12.45	12.50	10	12,009	0.08%
2018/12/13	0	0.00	13.9	12.53	12.50	-13.9	12,011	-0.12%
2018/12/12	5	12.05	5	12.15	12.15	0	11,644	0.00%
2018/12/11	0	0.00	9	12.05	12.05	-9	11,561	-0.08%
2018/12/10	5	11.80	0	0.00	11.80	5	11,391	0.04%
2018/12/07	0	0.00	31	12.00	12.00	-31	11,284	-0.27%
2018/12/06	10	11.93	5	11.90	11.90	5	11,273	0.04%
2018/12/05	0	0.00	7.1	12.19	12.20	-7.1	11,076	-0.06%
2018/12/04	11	12.15	47	12.22	12.25	-36	10,963	-0.33%
2018/12/03	0	0.00	31	11.99	11.95	-31	10,609	-0.29%
2018/11/30	100	11.70	0	0.00	11.65	100	10,062	0.99%
2018/11/29	3	12.10	3	12.30	12.00	0	9,059	0.00%
2018/11/28	21	12.03	27	11.94	12.15	-6	8,833	-0.07%
2018/11/27	6	11.50	7	11.70	11.75	-1	8,377	-0.01%
2018/11/26	0	0.00	5.1	11.68	11.65	-5.1	8,199	-0.06%
2018/11/23	18	11.50	0	0.00	11.45	18	8,107	0.22%
2018/11/22	0	0.00	0.5	11.60	11.60	-0.5	8,228	-0.01%
2018/11/21	8	11.85	132	11.55	11.70	-124	8,322	-1.49%	大賣/鉅額交易
2018/11/19	0	0.00	20	11.66	11.70	-20	8,201	-0.24%
2018/11/16	3	11.60	12	11.72	11.70	-9	8,206	-0.11%
2018/11/15	0	0.00	29	11.78	11.70	-29	8,162	-0.36%
2018/11/14	27	11.47	7	11.67	11.70	20	8,118	0.25%
2018/11/13	26	11.27	6	11.43	11.40	20	8,000	0.25%
2018/11/12	11	11.45	3	11.40	11.35	8	8,004	0.10%
2018/11/09	4	11.30	0	0.00	11.25	4	8,074	0.05%
2018/11/07	0	0.00	20	11.35	11.30	-20	8,044	-0.25%
2018/11/06	0	0.00	53	11.30	11.30	-53	8,073	-0.66%
2018/11/02	0	0.00	30	11.37	11.35	-30	8,002	-0.37%
2018/11/01	24	11.29	1	11.35	11.25	23	8,056	0.29%
2018/10/31	6	11.33	6	11.45	11.40	0	8,066	0.00%
2018/10/30	5	11.15	3	11.30	11.35	2	8,099	0.02%
2018/10/29	8	11.24	4	11.15	11.15	4	8,089	0.05%
2018/10/26	23.9	11.39	3	11.40	11.30	20.9	8,110	0.26%
2018/10/25	20	11.44	0	0.00	11.40	20	8,166	0.24%
2018/10/24	7	11.75	13	11.87	11.85	-6	8,005	-0.07%
2018/10/23	23	11.91	0	0.00	11.85	23	8,012	0.29%
2018/10/19	4	11.99	7	12.18	12.35	-3	7,969	-0.04%
2018/10/18	0.7	12.15	25	12.29	12.15	-24.4	7,878	-0.31%
2018/10/17	0	0.00	4	11.80	11.70	-4	7,784	-0.05%
2018/10/16	3	11.75	6	11.98	11.75	-3	7,790	-0.04%
2018/10/15	4	11.75	0	0.00	11.75	4	7,789	0.05%
2018/10/12	3	11.40	3	11.75	11.70	0	7,777	0.00%
2018/10/11	34	11.96	0	0.00	11.55	34	7,688	0.44%
2018/10/08	0	0.00	4	12.59	12.45	-4	7,373	-0.05%
2018/10/05	13	12.60	9	12.43	12.45	4	7,348	0.05%
2018/10/04	0	0.00	1	12.80	12.80	-1	7,409	-0.01%
2018/10/03	4	12.85	2	12.85	12.85	2	7,422	0.03%
2018/10/02	3	12.90	2	12.95	12.95	1	7,452	0.01%
2018/10/01	0.1	13.05	19	13.00	13.05	-18.9	7,518	-0.25%
2018/09/28	5	12.90	3	12.90	12.80	2	7,596	0.03%
2018/09/27	5	13.10	3	13.10	13.05	2	7,588	0.03%
2018/09/25	2	12.75	3	12.90	12.90	-1	7,581	-0.01%
2018/09/19	0	0.00	26	12.60	12.70	-26	8,140	-0.32%
2018/09/17	3	12.25	0	0.00	12.25	3	8,529	0.04%
2018/09/13	3	12.25	0	0.00	12.35	3	8,809	0.03%
2018/09/11	0	0.00	3	12.30	12.30	-3	8,988	-0.03%
2018/09/10	36	12.22	17	12.10	12.10	19	9,068	0.21%
2018/09/07	2	12.55	0	0.00	12.35	2	8,996	0.02%
2018/09/06	18	12.61	0	0.00	12.60	18	8,936	0.20%
2018/09/05	12	12.80	0	0.00	12.70	12	8,928	0.13%
2018/09/04	4	12.90	0	0.00	12.90	4	8,931	0.04%
2018/08/30	14	12.91	0	0.00	12.85	14	9,112	0.15%
2018/08/29	1	12.90	6	13.00	13.00	-5	9,103	-0.05%
2018/08/28	4	13.50	22	13.50	13.55	-18	8,936	-0.20%
2018/08/27	10	13.36	0	0.00	13.40	10	8,847	0.11%
2018/08/24	3	13.40	0	0.00	13.35	3	8,854	0.03%
2018/08/22	3	13.60	3	13.60	13.65	0	9,155	0.00%
2018/08/21	6	13.45	4	13.41	13.45	2	9,269	0.02%
2018/08/20	8	13.03	3	13.20	13.10	5	9,333	0.05%
2018/08/17	167	13.10	0	0.00	13.00	167	9,325	1.79%	大買/鉅額交易
2018/08/16	9	13.08	4	13.25	13.30	5	9,419	0.05%
2018/08/15	2	13.33	1	13.35	13.30	1	9,503	0.01%
2018/08/14	2	13.40	2	13.60	13.50	0	10,051	0.00%
2018/08/13	8	13.55	0	0.00	13.45	8	10,142	0.08%
2018/08/10	30	13.89	1	13.90	13.90	29	10,133	0.29%
2018/08/09	2	14.10	0	0.00	14.20	2	10,151	0.02%
2018/08/08	2	14.15	2	14.40	14.15	0	10,192	0.00%
2018/08/07	4	14.28	22	14.40	14.35	-18	10,188	-0.18%
2018/08/06	0	0.00	9	14.32	14.40	-9	10,217	-0.09%
2018/08/03	0	0.00	7	13.95	14.00	-7	10,098	-0.07%
2018/08/02	6	13.88	1	13.85	13.85	5	10,189	0.05%
2018/08/01	0	0.00	3	14.13	14.15	-3	10,196	-0.03%
2018/07/31	20	13.80	2	13.90	13.85	18	10,106	0.18%
2018/07/30	5	13.71	2	13.90	13.75	3	10,216	0.03%
2018/07/27	2	13.58	5	13.76	13.80	-3	10,222	-0.03%
2018/07/26	5	13.60	0	0.00	13.60	5	10,251	0.05%
2018/07/24	0	0.00	18	13.50	13.55	-18	10,704	-0.17%
2018/07/23	8	13.35	6	13.31	13.30	2	10,814	0.02%
2018/07/20	1	13.30	1	13.40	13.40	0	11,007	0.00%
2018/07/19	0	0.00	3	13.43	13.45	-3	11,111	-0.03%
2018/07/18	5	13.30	12	13.34	13.40	-7	11,359	-0.06%
2018/07/17	2	13.15	5	13.10	13.20	-3	11,352	-0.03%
2018/07/16	1	13.05	0	0.00	13.00	1	11,369	0.01%
2018/07/11	10	13.20	8	13.15	13.10	2	11,641	0.02%
2018/07/09	10	12.85	0	0.00	12.85	10	11,692	0.09%
2018/07/06	3	12.80	2	13.00	12.85	1	11,718	0.01%
2018/07/05	3	13.07	1	13.20	12.90	2	11,719	0.02%
2018/07/04	3	13.05	0	0.00	13.10	3	11,759	0.03%
2018/07/03	1	13.25	0	0.00	13.20	1	11,842	0.01%
2018/07/02	0	0.00	27	13.35	13.35	-27	11,812	-0.23%
2018/06/29	47	12.96	11	13.00	13.00	36	11,668	0.31%
2018/06/28	8	12.89	0	0.00	12.95	8	11,482	0.07%
2018/06/27	3	13.15	1	13.45	13.05	2	11,368	0.02%
2018/06/26	42	13.39	1	13.40	13.30	41	11,309	0.36%
2018/06/25	8	13.89	7	13.84	13.80	1	11,240	0.01%
2018/06/22	2	14.18	0	0.00	14.10	2	11,204	0.02%
2018/06/21	2	14.25	0	0.00	14.25	2	11,323	0.02%
2018/06/20	5	14.42	0	0.00	14.35	5	11,437	0.04%
2018/06/19	4	14.68	95	14.58	14.55	-91	11,403	-0.80%
2018/06/13	0	0.00	1	14.85	14.75	-1	12,526	-0.01%
2018/06/12	0	0.00	4	14.81	14.75	-4	12,633	-0.03%
2018/06/11	4	14.68	0	0.00	14.65	4	12,648	0.03%
2018/06/08	6	14.80	0	0.00	14.80	6	12,606	0.05%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/06	2	14.95	4	15.00	14.95	-2	12,905	-0.02%
2018/06/05	0	0.00	4	14.96	15.00	-4	13,099	-0.03%
2018/06/04	3	14.90	6	14.95	14.95	-3	13,119	-0.02%
2018/05/31	0	0.00	2	14.75	14.85	-2	13,396	-0.01%
2018/05/30	53	14.80	1	14.75	14.75	52	13,509	0.38%
2018/05/29	33	15.23	0	0.00	15.05	33	13,537	0.24%
2018/05/28	0	0.00	5	15.35	15.35	-5	13,735	-0.04%
2018/05/25	3	15.15	3	15.13	15.10	0	13,828	0.00%
2018/05/24	4	15.23	0	0.00	15.25	4	13,928	0.03%
2018/05/23	9	15.37	0	0.00	15.25	9	13,882	0.06%
2018/05/22	14	15.53	5	15.62	15.40	9	13,950	0.06%
2018/05/21	0	0.00	2	15.00	15.10	-2	13,550	-0.01%
2018/05/18	0	0.00	13.6	14.81	14.90	-13.6	13,621	-0.10%
2018/05/17	3	14.70	0	0.00	14.70	3	13,812	0.02%
2018/05/16	0	0.00	0	14.80	14.80	0	14,026	0.00%
2018/05/15	0	0.00	2	14.85	14.80	-2	14,406	-0.01%
2018/05/14	4	14.55	154	14.61	14.65	-150	15,200	-0.99%	大賣/鉅額交易
2018/05/11	0	0.00	77	14.95	14.95	-77	15,437	-0.50%
2018/05/09	5	15.07	8	15.14	15.00	-3	15,801	-0.02%
2018/05/08	0	0.00	2	15.05	15.05	-2	15,796	-0.01%
2018/05/07	3	15.00	7	15.11	14.95	-4	15,977	-0.03%
2018/05/04	3	14.95	0	0.00	15.00	3	15,983	0.02%
2018/05/03	31	15.00	2	15.00	15.00	29	15,982	0.18%
2018/05/02	0	0.00	2.3	15.00	15.05	-2.3	16,161	-0.01%
2018/04/30	10	15.05	42	14.95	15.10	-32	16,509	-0.19%
2018/04/27	21	14.22	4	14.25	14.30	17	16,687	0.10%
2018/04/26	12	14.43	12	14.67	14.20	0	17,170	0.00%
2018/04/25	7	14.35	0.9	14.35	14.30	6.1	17,237	0.04%
2018/04/24	8	14.63	15	14.63	14.55	-7	17,631	-0.04%
2018/04/23	0	0.00	2	15.10	14.90	-2	17,802	-0.01%
2018/04/20	5	14.96	4	15.00	14.95	1	18,094	0.01%
2018/04/19	8	15.00	24	15.00	14.95	-16	18,319	-0.09%
2018/04/18	6	14.77	2	14.95	14.75	4	18,481	0.02%
2018/04/17	7	14.76	25	14.89	14.70	-18	18,938	-0.10%
2018/04/13	0	0.00	2	15.15	15.05	-2	19,558	-0.01%
2018/04/12	3	15.00	0	0.00	15.00	3	20,260	0.01%
2018/04/10	2	15.10	0	0.00	15.10	2	24,086	0.01%
2018/04/09	6	15.18	15	15.24	15.15	-9	26,348	-0.03%
2018/04/03	15	15.08	0	0.00	15.15	15	28,495	0.05%
2018/04/02	20	15.20	600	15.22	15.20	-580	28,675	-2.02%	大賣/鉅額交易
2018/03/31	14	15.11	0	0.00	15.15	14	28,786	0.05%
2018/03/30	20	15.10	500	15.05	15.10	-480	29,003	-1.65%	大賣/鉅額交易
2018/03/29	4	15.06	0	0.00	15.05	4	29,102	0.01%
2018/03/28	19	15.12	3	15.10	15.10	16	29,124	0.05%
2018/03/27	3	15.40	2	15.40	15.30	1	29,139	0.00%
2018/03/26	8	15.20	2	15.25	15.20	6	29,356	0.02%
2018/03/23	15	15.35	14	15.41	15.40	1	29,609	0.00%
2018/03/22	1	15.95	2	15.95	15.75	-1	29,682	0.00%
2018/03/21	5	15.92	2	15.80	15.90	3	29,610	0.01%
2018/03/20	300	16.10	0	0.00	16.15	300	29,294	1.02%	大買/鉅額交易
2018/03/19	10	16.15	47	16.04	16.20	-37	29,292	-0.13%
2018/03/15	2	15.65	0	0.00	15.60	2	29,131	0.01%
2018/03/14	3	15.60	32	15.67	15.70	-29	29,378	-0.10%
2018/03/13	0	0.00	3	15.78	15.70	-3	29,749	-0.01%
2018/03/12	2	15.80	4	15.81	15.85	-2	31,022	-0.01%
2018/03/09	0	0.00	15.7	15.46	15.45	-15.7	31,322	-0.05%
2018/03/08	0	0.00	1	15.20	15.10	-1	31,526	0.00%
2018/03/07	0	0.00	1	15.05	15.05	-1	32,137	0.00%
2018/03/06	9	15.17	4	15.18	15.05	5	32,372	0.02%
2018/03/05	6	15.30	0	0.00	15.20	6	32,372	0.02%
2018/03/02	5	15.58	0	0.00	15.55	5	32,368	0.02%
2018/03/01	0	0.00	10	15.82	15.90	-10	32,670	-0.03%
2018/02/27	1	15.65	0	0.00	15.45	1	32,580	0.00%
2018/02/26	1	15.50	2	15.60	15.45	-1	32,608	0.00%
2018/02/23	22	15.64	0	0.00	15.50	22	32,621	0.07%
2018/02/22	0	0.00	2	15.55	15.60	-2	32,912	-0.01%
2018/02/21	3	15.50	15	15.59	15.50	-12	32,819	-0.04%
2018/02/12	3	15.20	4	15.33	15.10	-1	32,807	0.00%
2018/02/09	12	14.43	33	15.02	15.10	-21	32,797	-0.06%
2018/02/08	35	15.48	0	0.00	15.25	35	32,727	0.11%
2018/02/07	5	15.63	14	15.70	15.50	-9	32,820	-0.03%
2018/02/06	31	15.52	51	15.48	15.30	-20	33,097	-0.06%
2018/02/05	10	16.29	9	16.32	16.45	1	32,631	0.00%
2018/02/02	33	16.93	216	16.95	16.80	-183	32,616	-0.56%	大賣/鉅額交易
2018/02/01	1	17.15	0	0.00	17.15	1	32,782	0.00%
2018/01/31	5	17.11	3	17.25	17.25	2	32,975	0.01%
2018/01/30	22	17.21	0	0.00	17.20	22	33,901	0.06%
2018/01/29	0	0.00	2	17.50	17.50	-2	33,872	-0.01%
2018/01/26	12	17.28	0	0.00	17.25	12	33,972	0.04%
2018/01/25	7	17.38	1	17.40	17.40	6	34,056	0.02%
2018/01/24	12	17.52	22	17.54	17.60	-10	34,671	-0.03%
2018/01/23	14	17.21	261	17.10	17.15	-247	34,505	-0.72%	大賣/鉅額交易
2018/01/22	23	17.58	0	0.00	17.50	23	34,772	0.07%
2018/01/19	1	18.00	11	18.10	18.05	-10	34,455	-0.03%
2018/01/18	0	0.00	205	18.10	18.10	-205	34,640	-0.59%	大賣/鉅額交易
2018/01/17	6	17.90	413.1	17.81	18.05	-407.1	34,805	-1.17%	大賣/鉅額交易
2018/01/16	11	17.83	4	17.88	17.80	7	35,518	0.02%
2018/01/15	2	18.10	5	18.12	18.05	-3	35,990	-0.01%
2018/01/12	2	17.85	2	18.00	18.00	0	36,139	0.00%
2018/01/11	9	17.96	5	18.24	17.85	4	35,930	0.01%
2018/01/10	30	17.97	33	18.00	17.75	-3	35,893	-0.01%
2018/01/09	6	18.23	40	18.18	18.20	-34	35,609	-0.10%
2018/01/08	44	18.35	7	18.44	18.40	37	35,487	0.10%
2018/01/05	57	18.50	73	18.56	18.70	-16	35,212	-0.05%
2018/01/04	17	17.78	12	17.58	18.15	5	32,858	0.02%
2018/01/03	101	17.97	201	18.48	17.70	-100	31,810	-0.31%	大買/大賣/
2018/01/02	636	16.70	29.1	17.64	17.95	606.9	29,691	2.04%	大買/鉅額交易