長榮 (2603)-統一-中壢券商分點個股進出

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
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4701人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－統一-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-中壢券商分點個股進出
統一-中壢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
2024/05/10	15	188.24	82.4	191.05	193.50	-67.4	41,355	-0.16%
2024/05/09	29	177.86	17.3	178.34	177.50	11.8	39,949	0.03%
2024/05/08	21.3	173.54	0	0.00	172.50	21.3	39,204	0.05%
2024/05/07	13	181.42	3.2	183.69	178.00	9.8	38,428	0.03%
2024/05/06	8	180.38	4.1	183.73	180.50	3.9	38,171	0.01%
2024/05/03	19	179.89	0	0.00	180.00	19	38,082	0.05%
2024/05/02	13.4	183.69	9.7	181.31	181.50	3.7	37,955	0.01%
2024/04/30	2.2	187.26	2.1	190.45	189.50	0.1	37,605	0.00%
2024/04/29	5	191.00	20	191.22	191.50	-15	37,284	-0.04%
2024/04/26	41	188.27	43.6	186.62	187.00	-2.6	36,888	-0.01%
2024/04/25	3	180.50	2	180.50	181.00	1	36,262	0.00%
2024/04/24	0	0.00	23	179.80	180.00	-23	36,522	-0.06%
2024/04/23	7	174.86	7	173.00	173.50	0	36,537	0.00%
2024/04/22	9	179.56	16.3	179.74	174.00	-7.3	36,681	-0.02%
2024/04/19	1	172.50	17.2	175.13	172.50	-16.2	36,159	-0.04%
2024/04/18	4.2	168.64	1.1	169.46	168.00	3	36,032	0.01%
2024/04/17	7.1	170.79	2.8	171.93	170.50	4.3	36,093	0.01%
2024/04/16	9.1	171.77	7	172.86	170.50	2.1	36,505	0.01%
2024/04/15	3	174.50	6	177.08	178.00	-3	37,006	-0.01%
2024/04/12	0	0.00	5.2	176.95	176.50	-5.2	37,086	-0.01%
2024/04/11	1	174.50	37.5	174.31	175.00	-36.5	37,542	-0.10%
2024/04/10	1	171.50	3.8	170.53	169.00	-2.8	38,445	-0.01%
2024/04/09	0.2	171.25	9.4	170.73	171.00	-9.2	39,073	-0.02%
2024/04/08	14	166.50	13	166.15	168.00	1	39,673	0.00%
2024/04/03	11.3	166.21	9	166.28	165.00	2.3	39,600	0.01%
2024/04/02	30	164.33	13.4	165.44	165.50	16.6	39,719	0.04%
2024/04/01	12.2	169.00	3	168.17	167.50	9.2	39,542	0.02%
2024/03/29	13.3	173.39	31.3	174.20	172.00	-18	39,509	-0.05%
2024/03/28	7	174.21	6.5	175.92	176.00	0.5	39,026	0.00%
2024/03/27	1.1	175.32	9	174.61	175.50	-7.9	38,886	-0.02%
2024/03/26	5.1	171.18	3.4	171.50	171.50	1.7	39,666	0.00%
2024/03/25	7	171.50	12.7	174.07	173.50	-5.7	40,019	-0.01%
2024/03/22	20.6	171.18	2	172.25	170.00	18.6	40,849	0.05%
2024/03/21	19	176.05	4.2	178.46	175.00	14.8	41,611	0.04%
2024/03/20	15.1	179.22	6.3	182.26	176.00	8.8	41,532	0.02%
2024/03/19	11.2	172.22	14.2	171.49	177.00	-3	40,415	-0.01%
2024/03/18	7.7	163.62	9.3	164.73	164.50	-1.6	39,780	0.00%
2024/03/15	59.8	168.37	14.3	167.18	166.50	45.4	40,039	0.11%
2024/03/14	27.2	184.09	9	187.44	183.50	18.2	38,795	0.05%
2024/03/13	12.1	191.51	10.4	193.03	191.00	1.7	38,018	0.00%
2024/03/12	3	183.00	22.8	185.96	187.50	-19.8	37,317	-0.05%
2024/03/11	4	181.13	2.4	182.00	180.00	1.6	36,896	0.00%
2024/03/08	22.2	179.94	34.3	182.85	179.50	-12.1	36,775	-0.03%
2024/03/07	0	0.00	28.1	176.77	177.50	-28.1	36,257	-0.08%
2024/03/06	7.2	171.01	2	173.75	171.50	5.2	35,864	0.01%
2024/03/05	21.3	174.94	19	175.47	173.50	2.3	35,697	0.01%
2024/03/04	7.2	166.35	16.4	169.22	172.00	-9.2	35,258	-0.03%
2024/03/01	5	164.30	4.6	165.33	165.00	0.4	34,722	0.00%
2024/02/29	6.1	165.42	17.2	165.12	165.50	-11.1	34,435	-0.03%
2024/02/27	3.1	160.14	10	160.75	159.50	-6.9	33,938	-0.02%
2024/02/26	4	159.13	1	159.00	160.00	3	33,830	0.01%
2024/02/23	11.1	162.17	18.2	159.76	159.50	-7.1	33,829	-0.02%
2024/02/22	1	160.00	18.8	161.57	162.50	-17.8	33,543	-0.05%
2024/02/21	1	156.00	18.1	157.24	155.00	-17.1	32,882	-0.05%
2024/02/20	0	0.00	17.8	152.90	153.50	-17.8	32,583	-0.05%
2024/02/19	1.1	147.56	2	149.00	149.00	-0.9	32,553	0.00%
2024/02/16	7.3	150.78	15	148.70	148.00	-7.8	32,785	-0.02%
2024/02/15	12.1	146.26	1	148.00	149.00	11.1	33,361	0.03%
2024/02/05	3.1	151.53	2	152.25	152.00	1.1	33,037	0.00%
2024/02/02	28.4	152.00	1	153.00	150.00	27.4	32,998	0.08%
2024/02/01	30	157.00	50.4	154.32	157.00	-20.4	32,542	-0.06%
2024/01/31	25.2	150.50	26	152.12	150.50	-0.8	32,117	0.00%
2024/01/30	1.4	151.50	1	153.00	151.50	0.4	32,035	0.00%
2024/01/29	2	151.00	1.4	150.64	151.50	0.6	32,167	0.00%
2024/01/26	10.1	150.75	0	0.00	151.00	10.1	32,157	0.03%
2024/01/25	9	151.83	2	151.75	151.50	7	32,011	0.02%
2024/01/24	16	154.28	20	156.05	153.50	-4	31,874	-0.01%
2024/01/23	7	153.00	1	153.50	152.50	6	31,848	0.02%
2024/01/22	11	149.96	6.2	151.66	152.50	4.8	31,840	0.02%
2024/01/19	3	155.17	2	155.75	155.00	1	31,526	0.00%
2024/01/18	12	154.71	11	155.09	158.00	1	31,319	0.00%
2024/01/17	12	151.38	9	153.50	152.50	3	30,863	0.01%
2024/01/16	9	154.39	1	155.50	153.50	8	30,351	0.03%
2024/01/15	5	158.40	9	158.33	158.50	-4	29,887	-0.01%
2024/01/12	18	156.11	30	155.31	156.50	-12	29,552	-0.04%
2024/01/11	22.1	149.11	16	149.56	149.00	6.1	28,933	0.02%
2024/01/10	23.1	146.70	9	148.00	148.00	14.1	28,833	0.05%
2024/01/09	23.6	151.57	9	151.52	151.50	14.6	28,159	0.05%
2024/01/08	0.9	159.78	6.1	162.16	160.50	-5.2	27,201	-0.02%
2024/01/05	5	162.10	23.6	161.92	162.50	-18.6	26,660	-0.07%
2024/01/04	9	161.11	24.1	160.92	161.00	-15.1	26,027	-0.06%
2024/01/03	18	152.39	15.5	154.22	155.00	2.5	25,080	0.01%
2024/01/02	14	151.29	19.3	152.16	151.00	-5.3	24,376	-0.02%
2023/12/29	5	143.50	1	143.00	143.50	4	23,571	0.02%
2023/12/28	27.2	142.87	20.2	144.48	143.00	7	23,503	0.03%
2023/12/27	43	149.50	8.1	149.48	147.00	34.9	23,295	0.15%
2023/12/26	21	146.43	22.6	145.49	146.50	-1.6	23,118	-0.01%
2023/12/25	80.7	144.72	25.6	142.55	142.00	55.1	22,603	0.24%
2023/12/22	5.1	152.00	11	152.32	153.00	-5.9	21,338	-0.03%
2023/12/21	7.1	149.59	14.4	150.78	152.00	-7.3	20,511	-0.04%
2023/12/20	8.1	146.37	13	146.04	148.00	-4.9	19,284	-0.03%
2023/12/19	1.3	144.46	8.2	145.40	147.00	-6.9	18,551	-0.04%
2023/12/18	5	141.60	12.4	140.44	141.50	-7.4	17,480	-0.04%
2023/12/15	2.1	133.74	6.4	133.68	134.00	-4.3	16,324	-0.03%
2023/12/14	0	128.50	0	0.00	129.00	0	15,980	0.00%
2023/12/13	1	127.01	3	128.33	129.50	-2	16,287	-0.01%
2023/12/12	9	124.56	26.4	127.83	129.00	-17.4	17,166	-0.10%
2023/12/11	2	119.75	19.3	120.55	122.00	-17.3	16,528	-0.10%
2023/12/08	0	0.00	2.2	117.95	118.50	-2.2	16,123	-0.01%
2023/12/07	3	116.00	0	0.00	115.50	3	16,004	0.02%
2023/12/06	2	116.98	2	116.50	117.00	0	16,028	0.00%
2023/12/05	6	117.17	2	118.25	117.50	4	15,952	0.03%
2023/12/04	6	117.25	9.4	117.23	118.50	-3.4	15,627	-0.02%
2023/12/01	0	0.00	16.1	113.84	114.50	-16.1	15,074	-0.11%
2023/11/30	1	111.50	6	111.92	112.00	-5	15,019	-0.03%
2023/11/29	29	112.36	5	112.50	112.00	24	15,059	0.16%
2023/11/28	1	113.00	1	114.00	114.00	0	14,999	0.00%
2023/11/24	8	112.50	1	112.50	113.00	7	14,895	0.05%
2023/11/22	0.1	112.58	1	112.00	112.00	-0.9	14,926	-0.01%
2023/11/21	1	113.01	1	113.00	113.50	0	14,894	0.00%
2023/11/20	0.1	113.44	2	113.75	114.00	-1.9	14,878	-0.01%
2023/11/17	3.3	115.35	0	0.00	115.00	3.3	14,806	0.02%
2023/11/16	1	117.00	12	116.71	117.00	-11	14,770	-0.07%
2023/11/15	8	115.00	5.3	115.19	115.50	2.7	14,653	0.02%
2023/11/14	14.1	114.60	5.1	114.16	114.00	8.9	15,129	0.06%
2023/11/13	22.1	108.57	0	0.00	108.50	22.1	14,642	0.15%
2023/11/10	31	109.45	0	0.00	109.00	31	14,845	0.21%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	2	107.99	1	108.00	107.50	1	15,081	0.01%
2023/11/07	1	108.50	5	109.00	108.50	-4	15,173	-0.03%
2023/11/06	2.1	109.50	7	109.00	109.00	-4.9	15,305	-0.03%
2023/11/03	0	0.00	22	112.50	113.00	-22	15,267	-0.14%
2023/11/02	0	0.00	7.1	110.28	110.50	-7.1	15,404	-0.05%
2023/11/01	0	0.00	0.4	108.75	109.00	-0.4	15,818	0.00%
2023/10/31	2.1	107.75	0.1	108.00	107.50	2	16,245	0.01%
2023/10/30	0	0.00	1	108.54	110.00	-1	16,294	-0.01%
2023/10/27	5	107.30	4.7	107.48	108.00	0.3	16,352	0.00%
2023/10/26	0	0.00	4.1	105.63	106.50	-4.1	16,883	-0.02%
2023/10/25	0	0.00	0.1	105.50	105.50	-0.1	17,495	0.00%
2023/10/24	1	105.00	3	104.50	105.00	-2	17,749	-0.01%
2023/10/23	5	104.00	6	103.92	103.50	-1	18,210	-0.01%
2023/10/20	1	103.00	2	102.75	103.50	-1	18,343	-0.01%
2023/10/19	0	0.00	1	104.00	103.50	-1	18,547	-0.01%
2023/10/18	2.2	103.00	1.1	102.68	102.50	1.1	18,937	0.01%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	1.8	103.44	5	103.00	104.00	-3.2	19,727	-0.02%
2023/10/13	2	104.50	1	105.00	105.00	1	20,186	0.00%
2023/10/12	23	105.72	2	105.75	106.00	21	20,497	0.10%
2023/10/11	12.8	104.50	4	105.00	103.50	8.8	20,907	0.04%
2023/10/06	2	111.25	0	112.00	111.00	2	21,333	0.01%
2023/10/05	0	0.00	4.1	112.00	112.00	-4.1	21,800	-0.02%
2023/10/04	2	109.50	0	0.00	110.00	2	22,082	0.01%
2023/10/03	3.1	112.50	3.1	112.15	110.50	0	22,392	0.00%
2023/10/02	10.2	113.35	5	113.00	113.50	5.2	22,820	0.02%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	4	115.50	3.5	115.85	116.00	0.5	24,267	0.00%
2023/09/26	2	115.75	3	115.83	115.50	-1	27,344	0.00%
2023/09/25	1	115.99	0	0.00	116.00	1	28,400	0.00%
2023/09/22	4	115.12	19	114.50	114.50	-15	30,676	-0.05%
2023/09/21	12	116.21	0	0.00	115.50	12	32,343	0.04%
2023/09/20	4	118.13	2	118.50	117.50	2	32,854	0.01%
2023/09/19	6.1	115.40	0	0.00	116.00	6.1	33,020	0.02%
2023/09/18	16	117.44	2	118.00	117.00	14	33,391	0.04%
2023/09/15	12.2	116.84	35.1	117.23	118.50	-22.9	33,494	-0.07%
2023/09/14	1	109.50	7.3	109.20	109.50	-6.3	32,626	-0.02%
2023/09/13	2	106.00	13	106.38	106.50	-11	32,821	-0.03%
2023/09/11	0	0.00	1	105.50	106.50	-1	33,978	0.00%
2023/09/08	2	106.75	0.2	107.00	107.00	1.8	34,493	0.01%
2023/09/07	1.1	107.41	5	107.00	107.00	-3.9	34,795	-0.01%
2023/09/06	2.3	107.46	1	107.50	107.00	1.3	35,038	0.00%
2023/09/05	0	0.00	3	108.00	108.50	-3	35,164	-0.01%
2023/09/04	3.1	107.00	1	107.50	107.50	2.1	35,576	0.01%
2023/09/01	3.1	105.50	0	0.00	105.50	3.1	35,625	0.01%
2023/08/31	1.1	106.00	2	106.50	106.50	-0.9	35,862	0.00%
2023/08/30	1	105.50	2	106.00	105.50	-1	36,167	0.00%
2023/08/29	0.1	105.50	0	0.00	105.50	0.1	36,398	0.00%
2023/08/28	1	105.00	1	104.50	105.00	0	36,584	0.00%
2023/08/25	0.4	106.00	0	0.00	105.50	0.4	36,830	0.00%
2023/08/24	1	106.50	13	106.19	106.00	-12	37,012	-0.03%
2023/08/23	4	106.50	3	106.50	106.50	1	37,332	0.00%
2023/08/22	3.4	106.68	0	0.00	106.50	3.4	37,581	0.01%
2023/08/21	2	105.75	1	105.50	105.00	1	37,731	0.00%
2023/08/18	12	109.71	4	108.25	107.00	8	37,575	0.02%
2023/08/17	9	103.89	6	104.92	106.00	3	36,942	0.01%
2023/08/16	18.3	104.44	3	104.33	104.00	15.3	36,917	0.04%
2023/08/15	1.1	106.50	0	0.00	106.00	1.1	36,768	0.00%
2023/08/14	9	106.89	3	107.17	106.50	6	36,783	0.02%
2023/08/11	0	107.50	2	107.25	108.00	-2	36,707	-0.01%
2023/08/10	4	107.00	6.2	106.03	107.00	-2.2	36,734	-0.01%
2023/08/09	5	108.10	2.2	106.32	106.50	2.8	36,859	0.01%
2023/08/08	0	0.00	2.1	107.01	107.50	-2.1	36,719	-0.01%
2023/08/07	17	105.79	4	105.50	106.50	13	36,651	0.04%
2023/08/04	3	108.00	6.3	108.27	109.00	-3.3	36,474	-0.01%
2023/08/02	0	104.00	5.2	104.12	105.00	-5.2	36,055	-0.01%
2023/08/01	2	104.25	2	105.25	105.50	0	35,949	0.00%
2023/07/31	20.7	104.96	2	106.50	104.00	18.7	35,838	0.05%
2023/07/28	3.2	105.91	20.6	106.84	107.50	-17.4	35,459	-0.05%
2023/07/27	6	102.73	1	102.51	103.00	5	35,471	0.01%
2023/07/26	22	102.52	14	102.11	102.00	8	35,888	0.02%
2023/07/25	55	100.00	2.4	99.71	99.70	52.6	35,577	0.15%
2023/07/24	26.2	99.19	0	0.00	99.30	26.2	35,591	0.07%
2023/07/21	0	0.00	4	100.75	101.00	-4	35,463	-0.01%
2023/07/20	1	100.00	6	100.50	101.00	-5	35,242	-0.01%
2023/07/19	21	99.45	1	97.50	98.10	20	34,939	0.06%
2023/07/18	7	98.99	7	99.43	98.60	0	34,607	0.00%
2023/07/17	6	98.27	2.1	98.45	98.40	3.9	34,323	0.01%
2023/07/14	4.1	97.39	5	97.98	96.50	-0.9	34,205	0.00%
2023/07/13	7.2	96.87	18.7	97.26	95.90	-11.6	34,165	-0.03%
2023/07/12	5.5	100.90	5.2	100.50	100.50	0.3	33,790	0.00%
2023/07/11	3.2	103.95	4	104.00	104.00	-0.9	33,810	0.00%
2023/07/10	4.5	105.00	5	104.80	104.50	-0.5	33,576	0.00%
2023/07/07	14.2	107.64	7.2	107.17	108.00	7	33,543	0.02%
2023/07/06	5.3	105.65	11.7	106.36	106.50	-6.4	33,027	-0.02%
2023/07/05	23.1	104.79	31.7	105.03	107.00	-8.6	32,746	-0.03%
2023/07/04	67.9	107.83	41.1	107.67	105.50	26.7	31,898	0.08%
2023/07/03	14.2	101.48	24.1	101.26	102.50	-9.9	28,846	-0.03%
2023/06/30	30.5	92.12	20.8	92.34	93.50	9.7	27,771	0.03%
2023/06/29	33.9	154.59	53.4	154.19	155.00	-19.5	25,531	-0.08%
2023/06/28	10.4	158.35	16.5	157.59	157.50	-6.1	23,792	-0.03%
2023/06/27	8	161.06	10.5	161.52	161.00	-2.5	23,207	-0.01%
2023/06/26	10.4	159.06	12.5	159.40	160.00	-2.1	22,956	-0.01%
2023/06/21	9.4	159.75	7	160.14	158.00	2.4	22,405	0.01%
2023/06/20	4	163.00	7.7	163.44	162.50	-3.7	22,028	-0.02%
2023/06/19	3.8	164.82	15	162.97	162.00	-11.2	21,797	-0.05%
2023/06/16	4.4	165.81	39.2	164.96	166.00	-34.8	21,478	-0.16%
2023/06/15	9	162.06	26.3	161.94	162.00	-17.3	21,093	-0.08%
2023/06/14	8.1	162.17	58.4	160.40	161.50	-50.3	21,133	-0.24%
2023/06/13	4	156.80	32	156.14	157.00	-28.1	21,751	-0.13%
2023/06/12	1	155.00	13	155.35	155.50	-12	23,770	-0.05%
2023/06/09	6	154.50	33	154.52	155.00	-27	24,470	-0.11%
2023/06/08	2	154.75	253.2	154.57	154.00	-251.2	24,993	-1.01%	大賣/鉅額交易
2023/06/07	0.2	151.99	11.1	151.50	151.00	-10.9	25,857	-0.04%
2023/06/06	2.1	151.03	35	151.76	151.50	-32.9	26,019	-0.13%
2023/06/05	7.1	151.07	5	151.30	151.00	2.1	26,045	0.01%
2023/06/02	18.2	152.71	1	153.50	152.50	17.2	26,017	0.07%
2023/06/01	8.7	152.80	17.4	153.09	153.50	-8.8	26,177	-0.03%
2023/05/31	1.2	155.05	1	155.50	153.00	0.2	26,502	0.00%
2023/05/30	2.1	154.55	11	155.45	153.50	-8.9	26,649	-0.03%
2023/05/29	11.1	157.05	22.2	155.62	157.00	-11.1	26,666	-0.04%
2023/05/26	2	150.25	9	152.78	152.50	-7	26,727	-0.03%
2023/05/25	12.2	150.22	3	150.17	150.00	9.2	26,905	0.03%
2023/05/24	2	152.00	5	151.90	151.50	-3	27,177	-0.01%
2023/05/23	5	152.00	2	152.00	151.50	3	27,736	0.01%
2023/05/22	2.1	153.43	19	153.95	153.50	-16.9	27,619	-0.06%
2023/05/19	5.3	151.01	2	151.00	150.50	3.3	27,430	0.01%
2023/05/18	2	151.50	2.1	151.50	151.00	-0.1	27,342	0.00%
2023/05/17	4.1	151.13	0	0.00	151.00	4.1	27,418	0.01%
2023/05/16	6.3	151.73	0	0.00	151.00	6.3	27,540	0.02%
2023/05/15	8	150.49	5.2	152.51	152.50	2.8	27,598	0.01%
2023/05/12	1.1	152.50	3.1	152.03	152.50	-2	27,656	-0.01%
2023/05/11	11.1	152.72	1	151.00	151.00	10.1	27,729	0.04%
2023/05/10	17.2	154.24	9.3	154.67	155.00	7.9	27,613	0.03%
2023/05/09	1.1	151.02	2	151.01	151.00	-1	27,411	0.00%
2023/05/08	16	150.16	11	150.91	151.00	5	27,731	0.02%
2023/05/05	1	151.50	5	151.50	151.50	-4	28,099	-0.01%
2023/05/04	5.2	151.11	12	151.96	150.50	-6.8	28,367	-0.02%
2023/05/03	21.4	151.01	5	151.40	150.00	16.4	28,270	0.06%
2023/05/02	29.7	155.64	11	155.50	155.50	18.7	27,680	0.07%
2023/04/28	9.1	161.72	8.2	161.59	161.50	0.9	27,264	0.00%
2023/04/27	13.9	159.48	0	0.00	159.00	13.9	27,278	0.05%
2023/04/26	12.8	159.81	1	161.02	160.00	11.8	27,299	0.04%
2023/04/25	6.4	162.86	1	164.00	162.00	5.4	27,227	0.02%
2023/04/24	2	165.01	1	165.00	165.00	1	27,297	0.00%
2023/04/21	8.4	166.69	2	166.00	166.00	6.4	27,427	0.02%
2023/04/20	1.2	170.42	2.1	170.23	170.50	-0.9	27,297	0.00%
2023/04/19	7	169.00	7	168.36	168.00	0	27,522	0.00%
2023/04/18	13.1	173.01	5.2	172.07	170.00	8	27,398	0.03%
2023/04/17	10	172.75	8	173.06	174.50	2	27,159	0.01%
2023/04/14	0	169.50	12.3	169.08	170.00	-12.3	26,921	-0.05%
2023/04/13	0	0.00	3	166.50	166.50	-3	26,615	-0.01%
2023/04/12	5	166.30	7.3	166.45	166.50	-2.3	26,726	-0.01%
2023/04/11	4.1	164.26	2	164.50	164.50	2.1	26,529	0.01%
2023/04/10	2.1	165.40	4.4	165.23	163.50	-2.3	26,684	-0.01%
2023/04/07	5.6	162.16	21.6	161.83	163.50	-16	26,603	-0.06%
2023/04/06	4	159.00	2	159.50	158.00	2	26,571	0.01%
2023/03/31	2.2	158.77	1.4	159.71	158.50	0.8	26,943	0.00%
2023/03/30	2	159.00	7	158.79	158.00	-5	27,792	-0.02%
2023/03/29	7.5	159.30	1	159.50	158.50	6.5	28,237	0.02%
2023/03/28	1.2	161.00	1.3	161.42	160.50	-0.1	28,697	0.00%
2023/03/27	5.6	158.17	6.5	160.15	161.00	-0.9	29,204	0.00%
2023/03/24	0.1	160.50	1	160.50	160.50	-0.9	30,143	0.00%
2023/03/23	20.2	158.97	10	159.30	159.50	10.2	30,253	0.03%
2023/03/22	3.6	161.94	11	161.55	161.50	-7.4	30,188	-0.02%
2023/03/21	3.1	160.85	0	0.00	160.50	3.1	30,206	0.01%
2023/03/20	3.1	163.61	11.2	162.70	162.00	-8.1	30,099	-0.03%
2023/03/17	17	161.00	2.1	161.24	162.00	14.9	29,846	0.05%
2023/03/16	58.8	162.40	7	160.14	159.50	51.8	29,571	0.18%
2023/03/15	61	175.09	43	175.10	167.00	17.9	28,621	0.06%
2023/03/14	24	170.17	8	167.25	171.00	16	26,668	0.06%
2023/03/13	1.1	166.74	22	168.23	170.50	-20.9	25,971	-0.08%
2023/03/10	18.1	166.02	12.2	165.45	165.00	5.9	25,495	0.02%
2023/03/09	3	163.17	4	163.75	164.50	-1	24,452	0.00%
2023/03/08	3	163.00	5.6	161.96	161.00	-2.6	24,366	-0.01%
2023/03/07	10	163.10	4	164.75	166.00	6	24,298	0.02%
2023/03/06	9	163.17	8.2	163.73	164.50	0.8	24,396	0.00%
2023/03/03	16	159.97	8.2	161.41	163.00	7.8	24,567	0.03%
2023/03/02	6	159.92	10	159.80	160.50	-4	24,620	-0.02%
2023/03/01	3	155.83	5	155.16	156.00	-2	24,421	-0.01%
2023/02/24	4	158.13	1	156.00	157.00	3	24,337	0.01%
2023/02/23	3.6	156.78	6.1	156.92	158.00	-2.5	24,160	-0.01%
2023/02/22	14	154.86	27.1	154.91	152.50	-13.1	23,941	-0.05%
2023/02/21	26	153.23	31.1	152.78	155.00	-5.1	23,692	-0.02%
2023/02/20	0	0.00	0.1	147.50	147.00	-0.1	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	3.2	147.34	7	147.71	148.00	-3.8	24,474	-0.02%
2023/02/15	5	147.20	3	147.83	146.50	2	25,323	0.01%
2023/02/14	4.6	148.89	3.1	147.84	149.00	1.5	25,695	0.01%
2023/02/13	5.7	143.41	5.1	143.59	143.50	0.6	25,862	0.00%
2023/02/10	5.2	147.68	5	150.00	147.00	0.2	26,416	0.00%
2023/02/09	4	150.38	11	150.45	150.00	-7	26,872	-0.03%
2023/02/08	11	151.36	1	152.00	151.50	10	27,255	0.04%
2023/02/06	14.2	153.35	2	151.00	151.00	12.2	28,290	0.04%
2023/02/03	8	158.25	7.1	158.99	157.00	0.9	28,298	0.00%
2023/02/02	5	154.60	12.8	155.39	156.00	-7.8	28,433	-0.03%
2023/02/01	2	151.75	1	153.00	152.00	1	28,501	0.00%
2023/01/31	0	0.00	3.1	152.15	152.00	-3.1	28,789	-0.01%
2023/01/30	6	150.83	6	151.50	150.50	0	29,351	0.00%
2023/01/17	1	152.50	1.4	153.64	152.50	-0.4	29,516	0.00%
2023/01/16	2	151.75	11.1	150.54	151.50	-9.1	29,949	-0.03%
2023/01/13	1	153.50	0	0.00	152.50	1	30,224	0.00%
2023/01/12	9.2	154.15	4.3	152.53	152.50	4.9	31,040	0.02%
2023/01/11	8	157.25	2	157.75	156.50	6	31,456	0.02%
2023/01/10	6.1	156.73	0	0.00	155.50	6.1	31,952	0.02%
2023/01/09	3.9	155.87	1.8	155.72	155.00	2.1	33,062	0.01%
2023/01/06	5	158.10	3	158.33	159.00	2	33,377	0.01%
2023/01/05	5	157.00	4	157.63	156.50	1	33,744	0.00%
2023/01/04	7.1	157.39	3.5	156.20	156.00	3.7	34,379	0.01%
2023/01/03	26	160.15	12	161.38	160.00	14	34,692	0.04%
2022/12/30	4.1	162.97	3	163.00	163.00	1.1	34,774	0.00%
2022/12/29	2.3	159.35	13.1	159.92	160.00	-10.8	35,206	-0.03%
2022/12/28	15.4	159.49	3	161.50	159.00	12.4	35,835	0.03%
2022/12/27	4	163.13	14	163.57	162.50	-10	36,335	-0.03%
2022/12/26	12.2	162.81	1	164.50	162.50	11.2	37,155	0.03%
2022/12/23	18.1	166.64	5.4	167.29	167.50	12.7	37,680	0.03%
2022/12/22	12	169.13	19.1	169.39	171.50	-7.1	37,869	-0.02%
2022/12/21	12.4	162.67	12.1	162.96	164.00	0.4	37,883	0.00%
2022/12/20	3	160.00	3	162.67	158.50	0	38,220	0.00%
2022/12/19	25	162.98	21.9	163.02	162.00	3.1	38,917	0.01%
2022/12/16	30.1	162.97	38.9	162.74	164.00	-8.8	39,083	-0.02%
2022/12/15	2	155.25	4	155.38	157.00	-2	38,991	-0.01%
2022/12/14	8	152.19	1	152.50	152.00	7	39,638	0.02%
2022/12/13	2	154.75	3	155.83	155.00	-1	40,008	0.00%
2022/12/12	0	0.00	11	154.45	154.50	-11	40,766	-0.03%
2022/12/09	6.1	153.59	6	154.17	154.50	0.1	41,625	0.00%
2022/12/08	6	150.75	4	151.63	151.00	2	42,498	0.00%
2022/12/07	5	152.00	9.1	151.52	151.50	-4.1	44,222	-0.01%
2022/12/06	8	154.69	2.1	155.90	152.50	5.9	44,704	0.01%
2022/12/05	2.1	158.74	1	160.50	159.00	1.1	45,493	0.00%
2022/12/02	5.2	160.19	1	159.00	158.50	4.2	45,703	0.01%
2022/12/01	4.5	162.18	4.6	162.77	162.00	-0.1	46,812	0.00%
2022/11/30	2.2	161.89	1	162.50	163.00	1.2	46,930	0.00%
2022/11/29	2.1	161.24	2	160.25	161.00	0.1	47,245	0.00%
2022/11/28	7.4	158.46	14	161.36	157.50	-6.6	47,987	-0.01%
2022/11/25	9.5	162.03	8.1	161.58	160.50	1.4	48,129	0.00%
2022/11/24	19.1	160.15	19.8	157.94	161.00	-0.7	48,659	0.00%
2022/11/23	4	153.44	4.4	153.84	153.50	-0.4	48,593	0.00%
2022/11/22	2	148.50	9	150.00	150.50	-7	48,960	-0.01%
2022/11/21	6.1	147.93	7	148.43	147.50	-0.9	49,966	0.00%
2022/11/18	4	151.25	1.2	153.54	150.50	2.8	50,925	0.01%
2022/11/17	9.1	155.00	1	155.00	154.00	8.1	52,546	0.02%
2022/11/16	5	154.70	8	154.69	154.50	-3	53,035	-0.01%
2022/11/15	9	154.56	19.9	155.97	155.00	-10.9	54,115	-0.02%
2022/11/14	1	150.00	6.4	153.98	155.50	-5.4	55,197	-0.01%
2022/11/11	27.3	152.00	20	153.75	150.00	7.3	56,578	0.01%
2022/11/10	8	150.88	9.4	150.74	151.00	-1.4	57,418	0.00%
2022/11/09	11	147.77	11	148.59	148.50	0	58,833	0.00%
2022/11/08	27	148.00	16.3	147.82	147.50	10.7	59,257	0.02%
2022/11/07	16	142.13	12.6	143.59	143.50	3.4	59,292	0.01%
2022/11/04	20	137.23	20.2	138.47	139.00	-0.2	59,938	0.00%
2022/11/03	6	134.92	3	134.83	135.00	3	60,344	0.00%
2022/11/02	23	138.24	26.1	137.36	137.00	-3.1	61,818	-0.01%
2022/11/01	19.1	137.25	22.6	135.11	135.00	-3.5	62,196	-0.01%
2022/10/31	24	135.40	24	136.71	137.50	0	62,743	0.00%
2022/10/28	5	139.10	7	137.50	137.50	-2	62,905	0.00%
2022/10/27	20	140.65	10.6	141.97	142.50	9.4	63,650	0.01%
2022/10/26	7	136.64	9	136.61	139.00	-2	64,661	0.00%
2022/10/25	12	138.29	10	139.10	139.00	2	65,425	0.00%
2022/10/24	15.1	140.66	25	138.30	137.50	-9.9	66,456	-0.01%
2022/10/21	15.1	137.16	26.7	136.04	135.50	-11.6	67,585	-0.02%
2022/10/20	19.3	135.35	15.8	135.41	137.00	3.5	67,859	0.01%
2022/10/19	15	144.00	22.1	144.02	144.00	-7.1	68,054	-0.01%
2022/10/18	20	143.15	22	141.89	141.00	-2	68,950	0.00%
2022/10/17	107.7	141.24	38.8	139.85	140.00	68.9	69,802	0.10%	大買/
2022/10/14	34	148.53	40	152.07	152.50	-6	70,879	-0.01%
2022/10/13	52.1	145.27	23	145.09	144.50	29.1	71,431	0.04%
2022/10/12	41.2	152.92	31	147.37	147.00	10.2	73,758	0.01%
2022/10/11	11.1	154.83	16.5	155.98	156.00	-5.4	74,873	-0.01%
2022/10/07	13.1	155.23	21	155.93	155.50	-7.9	76,526	-0.01%
2022/10/06	19.1	151.79	10	153.00	155.50	9.1	79,300	0.01%
2022/10/05	17.1	154.94	44.6	154.99	155.50	-27.5	80,642	-0.03%
2022/10/04	37.1	151.46	31	152.16	150.50	6.1	82,828	0.01%
2022/10/03	54.1	150.04	52.2	150.63	149.50	1.9	84,746	0.00%
2022/09/30	36	140.50	41.4	144.58	146.00	-5.4	89,404	-0.01%
2022/09/29	68.1	146.96	64.1	147.49	144.00	4	92,868	0.00%
2022/09/28	26.8	147.72	11	144.00	144.00	15.8	95,013	0.02%
2022/09/27	10.1	149.63	31.5	152.31	153.50	-21.4	96,326	-0.02%
2022/09/26	26.1	149.97	14.6	148.01	145.50	11.5	98,920	0.01%
2022/09/23	16.7	158.69	19.9	159.04	158.00	-3.2	101,954	0.00%
2022/09/22	35.2	159.86	29.5	158.60	156.00	5.8	103,290	0.01%
2022/09/21	10.2	169.22	15.5	169.61	166.50	-5.3	105,540	-0.01%
2022/09/20	15	170.70	19.2	172.01	172.50	-4.2	106,936	0.00%
2022/09/19	27.8	175.83	20.1	177.00	169.00	7.6	109,423	0.01%
2022/09/06	37.1	81.08	54	80.86	80.80	-16.9	109,750	-0.02%
2022/09/05	76	80.41	115.2	80.52	80.00	-39.2	110,450	-0.04%	大賣/
2022/09/02	109.5	82.65	134.8	83.29	79.70	-25.4	111,134	-0.02%	大買/大賣/
2022/09/01	44.6	86.99	14	86.49	86.20	30.6	110,104	0.03%
2022/08/31	49.1	86.49	62	87.52	88.30	-12.9	111,154	-0.01%
2022/08/30	6.4	88.12	6	88.10	88.00	0.4	110,653	0.00%
2022/08/29	72.9	87.43	28	87.75	87.90	44.9	110,637	0.04%
2022/08/26	21.1	93.97	17.1	94.35	93.50	4	110,403	0.00%
2022/08/25	27.1	93.66	31	93.14	93.20	-3.9	110,452	0.00%
2022/08/24	47.2	93.66	43	93.54	92.10	4.2	110,843	0.00%
2022/08/23	22	95.16	12	95.29	95.10	10	111,196	0.01%
2022/08/22	76.1	95.19	108	95.51	95.00	-31.9	111,536	-0.03%	大賣/
2022/08/19	20	98.35	37	98.21	98.00	-17	111,307	-0.02%
2022/08/18	56	98.36	12.1	98.75	97.80	43.9	111,482	0.04%
2022/08/17	17.2	98.71	20.1	99.03	98.30	-2.9	111,900	0.00%
2022/08/16	66.1	98.51	23	98.46	97.10	43.1	112,179	0.04%
2022/08/15	96.9	100.25	93.3	101.02	99.50	3.6	113,986	0.00%
2022/08/12	12	103.96	76	103.70	104.00	-64	113,201	-0.06%
2022/08/11	53.1	104.05	73	104.39	103.00	-19.9	114,580	-0.02%
2022/08/10	35.1	104.10	15.1	103.97	103.00	20	113,853	0.02%
2022/08/09	34	102.07	31.1	103.81	105.00	2.9	113,610	0.00%
2022/08/08	9.6	99.42	30.1	100.23	101.00	-20.5	113,561	-0.02%
2022/08/05	76	97.65	122.1	97.84	99.20	-46.1	112,786	-0.04%	大賣/
2022/08/04	44.1	92.70	84.1	92.83	94.00	-40	112,735	-0.04%
2022/08/03	36	93.31	23	94.20	93.20	13	113,100	0.01%
2022/08/02	79	93.50	88	93.46	93.30	-9	114,082	-0.01%
2022/08/01	20	96.08	37	95.91	96.60	-17	114,967	-0.01%
2022/07/29	29.1	95.51	69.2	95.49	95.50	-40.1	116,058	-0.03%
2022/07/28	70.1	92.33	17	93.26	92.00	53.1	116,037	0.05%
2022/07/27	15	93.69	87.1	93.33	94.00	-72.1	116,797	-0.06%
2022/07/26	34	92.07	7	91.66	91.70	27	116,958	0.02%
2022/07/25	73.1	91.80	15	92.21	92.10	58.1	117,984	0.05%
2022/07/22	30.1	94.66	55.2	93.99	94.20	-25	117,754	-0.02%
2022/07/21	10	92.85	79.4	92.63	93.00	-69.3	117,727	-0.06%
2022/07/20	29.1	90.60	17	91.19	89.70	12.1	116,996	0.01%
2022/07/19	43.1	91.76	44.2	91.39	91.60	-1.1	117,778	0.00%
2022/07/18	22	89.48	28	90.09	89.30	-6	117,285	-0.01%
2022/07/15	14	90.00	7	89.80	89.30	7	117,712	0.01%
2022/07/14	24	89.51	69.1	89.39	90.60	-45.1	118,086	-0.04%
2022/07/13	48.4	89.02	55	89.57	87.10	-6.6	117,449	-0.01%
2022/07/12	64.2	87.01	13	86.22	86.10	51.2	116,723	0.04%
2022/07/11	52.3	92.61	49	92.67	92.30	3.3	115,616	0.00%
2022/07/08	90	93.15	130.5	93.09	92.70	-40.5	115,425	-0.04%	大賣/
2022/07/07	55	87.69	101	88.02	88.40	-46	114,229	-0.04%	大賣/
2022/07/06	68.2	87.14	81	87.57	85.80	-12.8	113,418	-0.01%
2022/07/05	158.2	84.99	120.2	85.57	87.70	38	112,527	0.03%	大買/大賣/
2022/07/04	86	81.42	79.4	81.92	82.50	6.6	110,875	0.01%
2022/07/01	102.2	82.40	45	83.42	79.80	57.2	109,978	0.05%	大買/
2022/06/30	122.3	86.42	56	86.00	84.60	66.3	108,135	0.06%	大買/
2022/06/29	217.3	92.06	193	91.84	89.00	24.3	106,524	0.02%	大買/大賣/
2022/06/28	133.3	107.46	142.6	108.42	108.50	-9.4	101,371	-0.01%	大買/大賣/
2022/06/27	74	104.78	74.5	106.68	108.50	-0.5	97,932	0.00%
2022/06/24	32.9	99.95	70	99.17	98.70	-37.1	96,001	-0.04%
2022/06/23	91.3	99.91	74	99.68	96.10	17.3	95,217	0.02%
2022/06/22	81.3	105.01	256	108.13	102.00	-174.7	94,380	-0.19%	大賣/鉅額交易
2022/06/21	41.3	111.08	28	110.88	110.00	13.3	91,420	0.01%
2022/06/20	79.5	113.28	54.9	112.55	109.50	24.6	90,332	0.03%
2022/06/17	33	119.70	35.1	118.81	119.50	-2.1	88,054	0.00%
2022/06/16	219.6	121.38	41.2	121.61	119.50	178.4	87,782	0.20%	大買/鉅額交易
2022/06/15	25.3	129.74	31.1	128.46	128.00	-5.8	87,290	-0.01%
2022/06/14	40.4	130.01	43	130.13	131.50	-2.6	91,019	0.00%
2022/06/13	90.7	132.53	53.2	132.41	130.50	37.5	98,088	0.04%
2022/06/10	16.1	138.50	24.4	138.05	139.00	-8.3	101,235	-0.01%
2022/06/09	47.2	140.49	109.5	140.23	140.00	-62.3	103,838	-0.06%	大賣/
2022/06/08	25	144.88	13	145.23	145.50	12	105,150	0.01%
2022/06/07	6	144.04	17	144.24	144.50	-11	108,405	-0.01%
2022/06/06	15.2	145.03	11.6	145.51	143.50	3.6	112,216	0.00%
2022/06/02	5	144.60	14.3	143.87	144.50	-9.3	117,494	-0.01%
2022/06/01	11	142.95	41	143.50	144.50	-30	122,507	-0.02%
2022/05/31	25.1	142.12	17	141.68	140.50	8.1	128,602	0.01%
2022/05/30	13.1	144.31	16.2	144.41	144.00	-3	130,969	0.00%
2022/05/27	6	143.50	8.2	144.59	144.50	-2.2	133,139	0.00%
2022/05/26	10.5	142.88	7	142.14	142.00	3.5	135,923	0.00%
2022/05/25	16.2	143.11	22	143.00	143.00	-5.8	137,580	0.00%
2022/05/24	44	144.91	44.2	144.10	142.00	-0.2	140,648	0.00%
2022/05/23	80.4	143.52	135.3	143.08	144.00	-54.8	141,672	-0.04%	大賣/
2022/05/20	26.2	137.21	59	136.58	135.00	-32.8	143,505	-0.02%
2022/05/19	49.3	132.37	24	132.85	136.00	25.3	146,445	0.02%
2022/05/18	34.1	137.78	14	137.71	137.50	20.1	147,550	0.01%
2022/05/17	56.5	137.30	45.4	136.19	135.50	11.1	148,465	0.01%
2022/05/16	52.3	138.89	29.1	138.16	137.50	23.2	148,528	0.02%
2022/05/13	4.1	143.24	19	143.32	143.50	-14.9	147,529	-0.01%
2022/05/12	73.4	142.36	63	143.06	139.00	10.4	148,790	0.01%
2022/05/11	37.1	145.49	20.2	146.39	144.50	16.9	149,339	0.01%
2022/05/10	19.2	146.32	23.4	146.46	149.00	-4.2	149,834	0.00%
2022/05/09	59.1	150.01	554.7	148.38	147.00	-495.6	149,854	-0.33%	大賣/鉅額交易
2022/05/06	110.5	152.96	44.6	152.30	154.00	65.9	151,677	0.04%	大買/
2022/05/05	48.4	152.56	48.1	152.69	152.50	0.3	151,966	0.00%
2022/05/04	43.5	151.23	30.2	151.88	151.50	13.3	151,229	0.01%
2022/05/03	30	145.83	40.1	145.36	146.50	-10.1	151,034	-0.01%
2022/04/29	47.1	143.42	66.1	144.30	145.00	-19	152,395	-0.01%
2022/04/28	17	140.12	24	140.33	138.00	-7	153,466	0.00%
2022/04/27	47.3	137.35	66	137.38	140.00	-18.7	153,629	-0.01%
2022/04/26	12.1	140.00	8	139.81	139.00	4.1	154,336	0.00%
2022/04/25	111.2	140.79	87.1	141.35	139.50	24.1	154,956	0.02%	大買/
2022/04/22	37	147.43	68.6	146.65	147.50	-31.6	154,411	-0.02%
2022/04/21	13	146.42	24.2	145.84	145.50	-11.2	155,375	-0.01%
2022/04/20	33.1	143.39	32.5	143.88	143.50	0.6	155,690	0.00%
2022/04/19	31	141.27	37.1	141.70	141.50	-6.1	156,662	0.00%
2022/04/18	21	138.79	10	139.15	138.00	11	157,249	0.01%
2022/04/15	50	140.39	36.1	140.00	141.50	13.9	158,579	0.01%
2022/04/14	16	139.81	28.1	139.09	138.00	-12	159,052	-0.01%
2022/04/13	13.3	139.14	57.3	138.81	140.00	-43.9	159,379	-0.03%
2022/04/12	8.1	133.50	6.1	134.33	134.50	2	158,970	0.00%
2022/04/11	18.2	137.07	20.5	136.72	136.00	-2.3	158,820	0.00%
2022/04/08	27.1	133.89	36.5	134.11	135.50	-9.4	160,447	-0.01%
2022/04/07	35.1	129.84	28	130.57	128.50	7.1	160,256	0.00%
2022/04/06	25.1	134.10	2.1	133.51	133.50	23.1	160,346	0.01%
2022/04/01	7.1	136.57	28	136.95	138.50	-21	161,153	-0.01%
2022/03/31	6	134.83	13	135.69	135.00	-7	160,612	0.00%
2022/03/30	10.1	134.85	4	135.13	135.00	6.1	160,879	0.00%
2022/03/29	38	136.11	25.9	135.73	135.00	12.1	160,807	0.01%
2022/03/28	37.6	131.43	49.2	130.35	133.00	-11.6	160,703	-0.01%
2022/03/25	131.6	134.90	102.3	134.18	132.50	29.4	160,740	0.02%	大買/大賣/
2022/03/24	26.2	141.18	5	141.50	140.50	21.2	159,508	0.01%
2022/03/23	20.5	142.88	27	143.63	143.50	-6.5	159,913	0.00%
2022/03/22	31.2	144.08	50	143.29	142.50	-18.8	160,671	-0.01%
2022/03/21	16.2	141.53	22.2	143.10	144.50	-6	161,414	0.00%
2022/03/18	85.9	142.00	71	141.37	141.00	14.9	162,524	0.01%
2022/03/17	98.5	144.05	164.2	143.41	146.50	-65.7	161,352	-0.04%	大賣/
2022/03/16	320.9	151.30	338.3	151.78	143.00	-17.5	159,444	-0.01%	大買/大賣/
2022/03/15	89.1	160.77	51	161.00	158.00	38.1	152,784	0.02%
2022/03/14	55.9	164.10	101.3	164.11	164.50	-45.4	151,725	-0.03%	大賣/
2022/03/11	135.3	158.14	87.1	158.64	160.00	48.2	152,733	0.03%	大買/
2022/03/10	77	159.96	110.2	158.91	156.00	-33.2	153,533	-0.02%	大賣/
2022/03/09	117.5	153.98	167.1	153.38	156.00	-49.6	153,264	-0.03%	大買/大賣/
2022/03/08	209.3	147.16	224	147.30	147.00	-14.7	154,489	-0.01%	大買/大賣/
2022/03/07	185.7	155.09	113.9	156.42	151.00	71.9	149,636	0.05%	大買/大賣/
2022/03/04	164.3	163.78	258.5	163.54	159.00	-94.2	146,034	-0.06%	大買/大賣/
2022/03/03	141.7	159.29	86.8	157.87	160.50	54.8	141,629	0.04%	大買/
2022/03/02	58.3	152.51	157.7	151.88	151.50	-99.4	141,292	-0.07%	大賣/
2022/03/01	242.2	148.91	103.8	148.35	150.50	138.4	141,164	0.10%	大買/大賣/鉅額交易
2022/02/25	98.2	144.72	42.8	145.33	143.50	55.5	138,574	0.04%
2022/02/24	104.1	142.79	316.2	140.14	141.50	-212.1	137,892	-0.15%	大買/大賣/鉅額交易
2022/02/23	63.8	146.45	75.6	146.07	145.00	-11.8	135,778	-0.01%
2022/02/22	100.1	141.23	112.5	140.35	142.50	-12.3	135,360	-0.01%	大賣/
2022/02/21	80.8	145.49	127.1	145.33	147.00	-46.4	132,479	-0.03%	大賣/
2022/02/18	46.8	138.63	103.9	138.22	141.50	-57.1	130,913	-0.04%	大賣/
2022/02/17	56.3	134.06	37.2	134.72	133.50	19.1	130,341	0.01%
2022/02/16	225	134.47	24.4	134.33	133.50	200.6	130,324	0.15%	大買/鉅額交易
2022/02/15	37.1	131.39	16.2	131.81	132.00	20.9	131,615	0.02%
2022/02/14	38.3	132.68	326.1	131.63	130.00	-287.8	135,142	-0.21%	大賣/鉅額交易
2022/02/11	30	133.20	41.4	133.47	131.50	-11.3	135,823	-0.01%
2022/02/10	28.1	131.57	43.1	131.13	132.00	-15	137,310	-0.01%
2022/02/09	37	131.05	46	131.82	129.00	-9	141,333	-0.01%
2022/02/08	287.9	127.49	86	128.66	129.00	201.8	142,570	0.14%	大買/鉅額交易
2022/02/07	62	120.64	87.2	121.08	124.00	-25.2	142,448	-0.02%
2022/01/26	51.6	113.05	307	112.48	113.00	-255.4	145,182	-0.18%	大賣/鉅額交易
2022/01/25	112.5	111.74	127	111.46	110.00	-14.5	146,927	-0.01%	大買/大賣/
2022/01/24	123.5	113.40	56.4	114.02	115.00	67.1	147,622	0.05%	大買/
2022/01/21	178.6	119.14	120	118.07	115.50	58.6	148,843	0.04%	大買/大賣/
2022/01/20	39	123.45	120.2	123.90	124.00	-81.2	147,911	-0.05%	大賣/
2022/01/19	131.1	123.49	110.6	123.20	122.50	20.5	148,513	0.01%	大買/大賣/
2022/01/18	49.5	127.21	43.1	126.57	127.00	6.4	148,700	0.00%
2022/01/17	129.1	128.77	145	128.54	127.00	-15.9	150,741	-0.01%	大買/大賣/
2022/01/14	143.7	126.94	54	127.31	132.00	89.7	151,250	0.06%	大買/
2022/01/13	97.1	127.70	49.2	127.63	126.00	47.9	150,441	0.03%
2022/01/12	77.7	131.78	192	129.93	128.50	-114.3	150,664	-0.08%	大賣/鉅額交易
2022/01/11	44.1	135.40	78	136.46	134.00	-33.9	150,372	-0.02%
2022/01/10	79.5	137.66	10	137.10	136.50	69.5	153,323	0.05%
2022/01/07	72	140.88	108	141.51	140.50	-36	153,391	-0.02%	大賣/
2022/01/06	26	142.88	55	143.01	143.00	-29	155,682	-0.02%
2022/01/05	39.1	142.28	55	142.39	141.00	-15.9	157,420	-0.01%
2022/01/04	16	139.44	34	140.19	140.50	-18	160,365	-0.01%
2022/01/03	195.3	136.88	115	136.22	139.50	80.3	161,661	0.05%	大買/大賣/
2021/12/30	42.1	142.20	33.1	141.77	142.50	9	162,803	0.01%
2021/12/29	38	144.38	36	145.31	144.00	2	165,151	0.00%
2021/12/28	40.2	143.80	46.2	143.77	143.50	-6	169,330	0.00%
2021/12/27	7	139.64	8.2	139.62	139.50	-1.2	172,634	0.00%
2021/12/24	11.1	139.46	12.1	140.20	139.00	-1	177,210	0.00%
2021/12/23	16	139.50	16	139.91	139.00	0	177,626	0.00%
2021/12/22	19	140.79	14	140.36	140.00	5	178,829	0.00%
2021/12/21	13.4	139.93	19	139.45	141.50	-5.6	180,705	0.00%
2021/12/20	42.1	139.62	17.1	139.21	139.00	25	182,485	0.01%
2021/12/17	29.3	141.37	54	142.45	140.50	-24.7	184,112	-0.01%
2021/12/16	14	140.39	25.3	140.61	141.00	-11.3	183,615	-0.01%
2021/12/15	49	135.60	44	136.09	138.00	5	183,159	0.00%
2021/12/14	111.3	134.86	144	137.12	133.00	-32.7	183,106	-0.02%	大買/大賣/
2021/12/13	44.1	141.03	66	141.04	140.00	-21.9	181,061	-0.01%
2021/12/10	113.5	141.95	83	141.51	140.00	30.4	182,663	0.02%	大買/
2021/12/09	120	144.37	56.5	143.89	146.00	63.5	182,805	0.03%	大買/
2021/12/08	102.2	145.91	113.1	146.91	143.50	-10.9	183,955	-0.01%	大買/大賣/
2021/12/07	119	143.83	108.1	143.06	144.00	11	183,428	0.01%	大買/大賣/
2021/12/06	106	139.46	111.4	139.68	141.00	-5.4	181,188	0.00%	大買/大賣/
2021/12/03	95	134.68	95.1	134.32	133.50	-0.1	180,240	0.00%
2021/12/02	82.2	129.71	153	129.77	133.00	-70.8	181,513	-0.04%	大賣/
2021/12/01	31.3	124.78	49	125.01	124.50	-17.7	179,276	-0.01%
2021/11/30	34.5	123.66	72.5	124.08	124.50	-38	181,460	-0.02%
2021/11/29	51	120.88	30.4	121.01	120.00	20.6	182,714	0.01%
2021/11/26	201.4	121.31	183.2	120.16	118.50	18.2	184,621	0.01%	大買/大賣/
2021/11/25	68	123.58	102.1	124.34	124.50	-34.1	183,392	-0.02%	大賣/
2021/11/24	26.1	119.54	32	120.03	120.00	-5.9	181,941	0.00%
2021/11/23	30	120.52	16.9	121.03	119.50	13.1	182,953	0.01%
2021/11/22	15	118.80	34.3	120.13	119.50	-19.3	184,329	-0.01%
2021/11/19	38.8	118.77	36	118.89	117.00	2.8	185,580	0.00%
2021/11/18	27.2	119.27	110	119.79	119.00	-82.8	189,398	-0.04%	大賣/
2021/11/17	78.3	117.91	30	117.65	117.00	48.3	192,811	0.03%
2021/11/16	19	115.74	108	115.93	119.50	-89	193,997	-0.05%	大賣/
2021/11/15	48.4	112.85	16	112.72	112.00	32.4	196,466	0.02%
2021/11/12	64.3	111.23	70.1	112.59	111.50	-5.8	199,268	0.00%
2021/11/11	187.2	114.17	131.1	114.14	109.50	56.2	198,947	0.03%	大買/大賣/
2021/11/10	120.8	121.59	38.5	122.06	120.00	82.3	197,060	0.04%	大買/
2021/11/09	114.6	122.26	81.3	122.73	122.00	33.2	197,592	0.02%	大買/
2021/11/08	180.3	117.68	85.3	119.71	124.00	95	198,679	0.05%	大買/
2021/11/05	75	110.30	104	112.04	114.00	-29	201,236	-0.01%	大賣/
2021/11/04	95.7	113.31	62.1	113.69	109.50	33.6	204,910	0.02%
2021/11/03	69.3	110.70	70.1	111.48	112.00	-0.8	206,410	0.00%
2021/11/02	39	104.01	108.2	104.51	105.00	-69.2	209,357	-0.03%	大賣/
2021/11/01	78	101.50	90.3	102.15	100.50	-12.3	210,903	-0.01%
2021/10/29	54.1	98.31	147.6	97.43	99.50	-93.5	213,497	-0.04%	大賣/
2021/10/28	48.9	94.43	81.1	95.04	93.20	-32.2	219,262	-0.01%
2021/10/27	57.1	93.45	15.5	93.27	92.80	41.6	228,121	0.02%
2021/10/26	100	95.44	89.1	95.41	95.10	10.9	239,233	0.00%
2021/10/25	40	93.70	129.5	94.02	95.30	-89.5	246,483	-0.04%	大賣/
2021/10/22	174.7	90.23	130.5	89.95	89.20	44.2	254,186	0.02%	大買/大賣/
2021/10/21	47	92.57	43	92.79	92.20	4	260,530	0.00%
2021/10/20	82.2	92.64	68	93.31	91.40	14.2	265,268	0.01%
2021/10/19	83.1	93.21	101	92.90	91.70	-17.9	272,326	-0.01%	大賣/
2021/10/18	197.3	88.33	321.7	89.04	92.40	-124.3	280,299	-0.04%	大買/大賣/鉅額交易
2021/10/15	72.9	94.62	40	94.75	93.90	32.9	286,315	0.01%
2021/10/14	107	95.26	106.4	95.61	95.30	0.6	284,975	0.00%	大買/大賣/
2021/10/13	173	93.85	216	93.80	92.90	-43	281,702	-0.02%	大買/大賣/
2021/10/12	122.5	93.58	66	93.66	90.50	56.5	279,732	0.02%	大買/
2021/10/08	126.1	101.23	45	101.10	100.00	81.1	276,342	0.03%	大買/
2021/10/07	85	102.96	180.5	103.01	102.50	-95.5	276,157	-0.03%	大賣/
2021/10/06	71.2	99.78	39.2	99.92	97.80	32.1	273,216	0.01%
2021/10/05	158	101.01	138.2	100.35	103.00	19.8	270,476	0.01%	大買/大賣/
2021/10/04	179.3	104.39	81.6	105.45	102.50	97.6	266,654	0.04%	大買/
2021/10/01	367.1	116.04	374.1	117.93	113.50	-7	262,828	0.00%	大買/大賣/
2021/09/30	47	124.67	22	124.89	126.00	25	258,955	0.01%
2021/09/29	91	123.67	109	123.94	123.00	-18.1	266,397	-0.01%	大賣/
2021/09/28	120.6	126.53	32	126.34	125.50	88.6	272,286	0.03%	大買/
2021/09/27	257.4	133.52	73.1	134.13	131.50	184.4	278,548	0.07%	大買/鉅額交易
2021/09/24	59.4	134.03	115.7	133.53	134.00	-56.3	277,910	-0.02%	大賣/
2021/09/23	4	127.88	61.4	127.84	127.50	-57.4	276,862	-0.02%
2021/09/22	102	124.84	128	125.63	125.00	-26	278,003	-0.01%	大買/大賣/
2021/09/17	31.3	126.53	44.1	127.45	128.00	-12.8	278,093	0.00%
2021/09/16	11	124.73	22	124.86	124.00	-11	278,408	0.00%
2021/09/15	88.6	123.47	68	122.22	124.50	20.6	279,439	0.01%
2021/09/14	167.3	127.66	65.5	127.14	123.50	101.8	279,133	0.04%	大買/鉅額交易
2021/09/13	95.4	134.54	112.6	133.97	132.00	-17.2	278,137	-0.01%	大賣/
2021/09/10	65.2	129.22	159	129.73	133.50	-93.8	277,324	-0.03%	大賣/
2021/09/09	92.4	127.19	116.1	126.23	126.50	-23.7	276,395	-0.01%	大賣/
2021/09/08	120	126.38	89.3	126.52	126.00	30.7	282,336	0.01%	大買/
2021/09/07	156	126.42	199.1	125.78	128.00	-43.1	296,157	-0.01%	大買/大賣/
2021/09/06	139.6	121.09	221	120.75	118.00	-81.4	300,566	-0.03%	大買/大賣/
2021/09/03	181.4	125.78	202	124.61	125.50	-20.6	306,502	-0.01%	大買/大賣/
2021/09/02	100.1	128.23	81.4	128.74	129.50	18.7	310,347	0.01%
2021/09/01	112.2	130.75	136	131.23	128.50	-23.8	315,029	-0.01%	大買/大賣/
2021/08/31	92.7	137.62	68	138.62	136.00	24.7	315,876	0.01%
2021/08/30	24.2	141.31	22	142.27	140.00	2.2	324,773	0.00%
2021/08/27	49.4	140.89	29	141.69	141.00	20.4	330,529	0.01%
2021/08/26	73.6	141.91	79.4	142.59	142.50	-5.9	337,701	0.00%
2021/08/25	83.2	141.90	83.7	142.36	144.00	-0.4	346,126	0.00%
2021/08/24	136.9	144.12	113.3	141.95	140.00	23.6	351,799	0.01%	大買/大賣/
2021/08/23	92	143.02	128.2	142.86	144.00	-36.2	356,981	-0.01%	大賣/
2021/08/20	110.2	131.42	69.5	131.86	132.50	40.6	363,044	0.01%	大買/
2021/08/19	174.1	132.38	124	132.38	128.00	50.1	368,882	0.01%	大買/大賣/
2021/08/18	34.5	127.75	120.7	131.23	136.00	-86.2	373,418	-0.02%	大賣/
2021/08/17	121.6	131.02	55	130.47	126.50	66.6	379,697	0.02%	大買/
2021/08/16	94.9	132.77	114.4	131.06	130.50	-19.6	389,123	-0.01%	大賣/
2021/08/13	129.5	135.68	121.8	136.11	130.50	7.7	396,226	0.00%	大買/大賣/
2021/08/12	134.5	133.96	161.4	134.44	137.00	-26.9	405,746	-0.01%	大買/大賣/
2021/08/11	216.8	133.38	230.7	133.23	132.00	-13.9	407,695	0.00%	大買/大賣/
2021/08/10	179.1	142.75	126.6	142.44	139.50	52.6	403,656	0.01%	大買/大賣/
2021/08/09	150.5	144.27	121	144.74	142.50	29.5	405,351	0.01%	大買/大賣/
2021/08/06	187.7	144.25	209.3	144.75	142.00	-21.6	410,188	-0.01%	大買/大賣/
2021/08/05	134.4	140.15	115.5	139.65	138.50	18.9	410,472	0.00%	大買/大賣/
2021/08/04	72.4	142.43	110.5	143.22	143.50	-38.1	413,241	-0.01%	大賣/
2021/08/03	205.1	141.97	180.4	142.62	141.00	24.7	422,017	0.01%	大買/大賣/
2021/08/02	249.6	132.70	292.1	132.20	141.50	-42.6	419,806	-0.01%	大買/大賣/
2021/07/30	287.8	141.64	236.5	141.27	132.00	51.3	414,783	0.01%	大買/大賣/
2021/07/29	158.1	138.25	173.5	139.42	144.50	-15.4	409,169	0.00%	大買/大賣/
2021/07/28	174.7	124.42	186.4	126.09	131.50	-11.8	407,561	0.00%	大買/大賣/
2021/07/27	271.9	130.45	215.2	128.80	126.50	56.7	407,672	0.01%	大買/大賣/
2021/07/26	201.4	146.60	122.1	145.28	140.50	79.3	408,233	0.02%	大買/大賣/
2021/07/23	169.3	147.13	235.4	148.78	154.00	-66.1	407,402	-0.02%	大買/大賣/
2021/07/22	258.5	144.84	291.2	144.16	143.50	-32.7	404,660	-0.01%	大買/大賣/
2021/07/21	344.2	166.20	171.1	163.00	155.00	173	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	8	169.25	8	179.63	169.50	0	400,099	0.00%
2021/07/19	17.1	186.12	3.1	187.02	186.00	14	408,762	0.00%
2021/07/16	11	175.73	20	175.08	178.50	-9	420,744	0.00%
2021/07/15	6	154.92	27.5	159.58	163.00	-21.5	426,675	-0.01%
2021/07/14	21.3	149.63	59	150.31	148.50	-37.7	431,418	-0.01%
2021/07/13	58.5	175.59	27.5	171.64	165.00	31	436,403	0.01%
2021/07/12	36.1	182.34	27.3	180.65	183.00	8.8	440,608	0.00%
2021/07/09	31.1	195.74	12	188.17	187.00	19.1	444,332	0.00%
2021/07/08	6.1	187.46	38	206.70	207.50	-31.9	453,132	-0.01%
2021/07/07	10.1	206.95	178	207.63	202.00	-167.9	458,714	-0.04%	大賣/鉅額交易
2021/07/06	314	225.89	274.7	225.80	224.00	39.3	463,239	0.01%	大買/大賣/
2021/07/05	184.7	207.96	223.2	210.13	217.00	-38.5	460,933	-0.01%	大買/大賣/
2021/07/02	295.8	209.14	210.1	208.66	206.50	85.6	457,561	0.02%	大買/大賣/
2021/07/01	141.1	207.66	133.4	207.51	213.00	7.7	454,472	0.00%	大買/大賣/
2021/06/30	102	189.37	129.5	188.92	197.00	-27.5	460,040	-0.01%	大買/大賣/
2021/06/29	101.2	177.48	148	179.04	179.50	-46.8	463,620	-0.01%	大買/大賣/
2021/06/28	49	172.43	57.3	171.79	176.00	-8.3	466,807	0.00%
2021/06/25	153	158.70	108	156.32	160.00	45	467,678	0.01%	大買/大賣/
2021/06/24	89.2	144.59	123.4	142.86	152.00	-34.2	469,148	-0.01%	大賣/
2021/06/23	85.1	142.71	106.1	141.86	138.50	-21	470,103	0.00%	大賣/
2021/06/22	80.1	154.25	183	156.96	153.50	-103	472,134	-0.02%	大賣/鉅額交易
2021/06/21	165	149.29	134.1	145.73	152.00	30.9	474,523	0.01%	大買/大賣/
2021/06/18	113	139.88	68.1	140.74	140.00	45	481,844	0.01%	大買/
2021/06/17	353.1	133.10	281	131.87	136.50	72.1	486,053	0.01%	大買/大賣/
2021/06/16	667.4	139.50	636.1	138.24	133.50	31.3	482,407	0.01%	大買/大賣/
2021/06/15	168.1	132.52	129.2	131.78	136.00	39	469,049	0.01%	大買/大賣/
2021/06/11	242.2	121.35	449.6	119.43	124.00	-207.4	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	502	112.76	337	110.61	113.50	165	455,798	0.04%	大買/大賣/鉅額交易
2021/06/09	392	116.75	407.8	117.43	116.00	-15.8	452,231	0.00%	大買/大賣/
2021/06/08	184.5	114.35	134.6	114.34	115.50	49.9	447,647	0.01%	大買/大賣/
2021/06/07	464.2	111.04	632.2	109.70	110.50	-168	445,887	-0.04%	大買/大賣/鉅額交易
2021/06/04	185	118.54	209.7	118.69	116.50	-24.7	437,397	-0.01%	大買/大賣/
2021/06/03	155.6	116.53	228.9	116.34	119.00	-73.3	432,526	-0.02%	大買/大賣/
2021/06/02	288.3	111.98	232.2	112.82	110.50	56.1	425,638	0.01%	大買/大賣/
2021/06/01	186	103.23	284.5	103.65	108.00	-98.5	416,036	-0.02%	大買/大賣/
2021/05/31	464	100.67	388.3	100.65	98.60	75.7	408,878	0.02%	大買/大賣/
2021/05/28	362.3	91.72	616.1	91.82	96.40	-253.8	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	294.2	87.69	492.5	87.90	87.70	-198.3	393,426	-0.05%	大買/大賣/鉅額交易
2021/05/26	352.9	83.60	350.6	84.83	85.60	2.3	387,304	0.00%	大買/大賣/
2021/05/25	584.4	84.08	255.5	82.78	82.40	328.9	379,915	0.09%	大買/大賣/鉅額交易
2021/05/24	445.3	87.75	350	88.09	86.40	95.3	373,220	0.03%	大買/大賣/
2021/05/21	270	82.54	444.1	83.55	84.70	-174.1	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	332	78.30	1,241.1	78.65	77.00	-909.1	363,426	-0.25%	大買/大賣/鉅額交易
2021/05/19	244.3	74.00	313	75.22	76.30	-68.7	353,990	-0.02%	大買/大賣/
2021/05/18	148	68.87	304.2	68.75	69.40	-156.2	354,300	-0.04%	大買/大賣/鉅額交易
2021/05/17	512.2	65.87	304	67.16	63.10	208.2	355,083	0.06%	大買/大賣/鉅額交易
2021/05/14	369.8	72.76	391	72.16	70.10	-21.2	348,929	-0.01%	大買/大賣/
2021/05/13	1,230.3	79.43	314.1	78.62	77.50	916.2	341,630	0.27%	大買/大賣/鉅額交易
2021/05/12	268.4	89.48	159	89.73	86.10	109.4	339,909	0.03%	大買/大賣/鉅額交易
2021/05/11	438.8	95.84	338	95.32	95.60	100.8	338,553	0.03%	大買/大賣/
2021/05/10	149.1	90.91	324.4	92.78	93.50	-175.3	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	103.4	82.41	288.5	82.74	85.00	-185	325,581	-0.06%	大買/大賣/鉅額交易
2021/05/06	260.1	82.05	301.1	83.41	81.10	-41	323,968	-0.01%	大買/大賣/
2021/05/05	374	77.81	435	78.32	79.90	-61	320,740	-0.02%	大買/大賣/
2021/05/04	618.3	80.91	237	81.44	78.00	381.3	317,797	0.12%	大買/大賣/鉅額交易
2021/05/03	733	84.87	339.2	85.19	86.60	393.8	313,206	0.13%	大買/大賣/鉅額交易
2021/04/29	297.1	75.85	224.4	76.68	79.00	72.7	311,289	0.02%	大買/大賣/
2021/04/28	386	78.13	127.8	78.46	76.80	258.2	313,044	0.08%	大買/大賣/鉅額交易
2021/04/27	345.1	78.47	330.1	78.94	77.50	15	314,226	0.00%	大買/大賣/
2021/04/26	131	74.96	258.7	74.84	76.80	-127.7	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	410.6	70.85	459.4	71.26	69.90	-48.8	315,745	-0.02%	大買/大賣/
2021/04/22	604.6	80.16	320	78.94	72.90	284.6	315,593	0.09%	大買/大賣/鉅額交易
2021/04/21	284.1	72.70	318	73.71	75.90	-33.9	308,666	-0.01%	大買/大賣/
2021/04/20	193.3	68.23	199	68.42	69.00	-5.7	309,304	0.00%	大買/大賣/
2021/04/19	493	67.28	288	67.51	68.00	205	313,097	0.07%	大買/大賣/鉅額交易
2021/04/16	202.3	61.75	215	61.97	63.30	-12.7	312,672	0.00%	大買/大賣/
2021/04/15	304.3	59.48	277.1	59.43	59.00	27.2	316,287	0.01%	大買/大賣/
2021/04/14	573	57.61	635.1	58.12	59.90	-62.1	324,475	-0.02%	大買/大賣/
2021/04/13	297.1	56.37	181	57.14	56.90	116.1	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	164	54.31	206	54.55	55.00	-42	325,158	-0.01%	大買/大賣/
2021/04/09	193	50.32	187	50.51	50.00	6	327,887	0.00%	大買/大賣/
2021/04/08	75.5	51.21	75	51.88	52.30	0.5	328,861	0.00%
2021/04/07	109.1	49.24	2,576	49.18	50.50	-2,466.9	330,502	-0.75%	大買/大賣/鉅額交易
2021/04/06	286	48.01	742	48.54	49.50	-456	339,217	-0.13%	大買/大賣/鉅額交易
2021/04/01	195.5	47.59	351	47.35	47.90	-155.5	334,420	-0.05%	大買/大賣/鉅額交易
2021/03/31	543	46.18	407	45.45	45.50	136	335,169	0.04%	大買/大賣/鉅額交易
2021/03/30	168	43.91	88	44.11	43.80	80	332,613	0.02%	大買/
2021/03/29	220.5	44.20	193	44.13	43.80	27.5	334,642	0.01%	大買/大賣/
2021/03/26	164.4	42.84	196.6	42.69	43.05	-32.2	338,151	-0.01%	大買/大賣/
2021/03/25	138.3	42.55	147.7	42.23	41.70	-9.4	342,399	0.00%	大買/大賣/
2021/03/24	183.3	43.41	180	43.44	43.70	3.3	344,151	0.00%	大買/大賣/
2021/03/23	270.4	44.31	589	43.45	42.75	-318.6	341,620	-0.09%	大買/大賣/鉅額交易
2021/03/22	89	44.91	253.8	45.39	45.85	-164.8	335,637	-0.05%	大賣/鉅額交易
2021/03/19	91	41.56	177.3	42.01	41.70	-86.3	335,053	-0.03%	大賣/
2021/03/18	52.1	40.68	127.1	41.02	41.65	-75	336,025	-0.02%	大賣/
2021/03/17	46	39.86	112	40.19	40.10	-66	338,081	-0.02%	大賣/
2021/03/16	190	39.51	98.3	39.68	39.60	91.7	340,095	0.03%	大買/
2021/03/15	415	39.81	216.1	39.59	40.00	198.9	343,638	0.06%	大買/大賣/鉅額交易
2021/03/12	88	38.88	124	39.03	38.80	-36	346,068	-0.01%	大賣/
2021/03/11	239	38.64	274	39.10	38.15	-35	345,247	-0.01%	大買/大賣/
2021/03/10	184	38.53	24.2	38.55	38.05	159.8	343,580	0.05%	大買/鉅額交易
2021/03/09	120	37.24	152	37.86	38.40	-32	342,793	-0.01%	大買/大賣/
2021/03/08	232	37.84	70	38.21	37.35	162	342,626	0.05%	大買/鉅額交易
2021/03/05	33	36.98	50	37.42	37.30	-17	343,254	0.00%
2021/03/04	63	37.40	39	37.57	37.30	24	344,270	0.01%
2021/03/03	95	36.70	89	37.16	38.05	6	345,435	0.00%
2021/03/02	632	38.42	149.1	38.45	36.50	482.9	347,418	0.14%	大買/大賣/鉅額交易
2021/02/26	55	37.42	172	37.58	37.95	-117	346,878	-0.03%	大賣/鉅額交易
2021/02/25	80.8	37.69	157	37.67	37.65	-76.2	346,065	-0.02%	大賣/
2021/02/24	256	37.42	285	37.64	36.75	-29	346,653	-0.01%	大買/大賣/
2021/02/23	716.3	39.09	362.2	39.12	38.35	354.2	345,278	0.10%	大買/大賣/鉅額交易
2021/02/22	306	38.97	270	39.24	39.40	36	343,575	0.01%	大買/大賣/
2021/02/19	108	36.98	353	37.33	36.85	-245	341,444	-0.07%	大買/大賣/鉅額交易
2021/02/18	610	38.04	415	37.82	37.45	195	340,564	0.06%	大買/大賣/鉅額交易
2021/02/17	606	34.81	154.8	35.21	36.70	451.2	334,836	0.13%	大買/大賣/鉅額交易
2021/02/05	96	33.73	82.1	33.77	33.70	14	333,779	0.00%
2021/02/04	74	33.81	238.3	33.76	33.95	-164.3	333,977	-0.05%	大賣/鉅額交易
2021/02/03	306.8	34.01	177.1	34.62	33.55	129.6	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	232	33.12	239.6	32.91	34.10	-7.6	334,637	0.00%	大買/大賣/
2021/02/01	236	30.87	163	30.82	31.20	73	332,819	0.02%	大買/大賣/
2021/01/29	1,629.1	32.56	211	31.79	31.20	1,418.1	331,287	0.43%	大買/大賣/鉅額交易
2021/01/28	279	32.34	150	32.59	33.20	129	329,188	0.04%	大買/大賣/鉅額交易
2021/01/27	220	33.03	95	33.05	32.45	125	326,737	0.04%	大買/鉅額交易
2021/01/26	1,300	33.76	136	34.51	33.65	1,164	324,290	0.36%	大買/大賣/鉅額交易
2021/01/25	214	35.97	3,983	35.68	35.35	-3,769	321,731	-1.17%	大買/大賣/鉅額交易
2021/01/22	180	33.02	266.1	33.40	35.00	-86.1	317,020	-0.03%	大買/大賣/
2021/01/21	217.3	32.09	115	32.25	32.10	102.3	311,919	0.03%	大買/大賣/鉅額交易
2021/01/20	246	31.19	252	31.27	30.45	-6	307,578	0.00%	大買/大賣/
2021/01/19	205	33.47	144.1	32.88	32.00	60.8	301,961	0.02%	大買/大賣/
2021/01/18	177	33.00	104.2	33.27	34.00	72.8	298,582	0.02%	大買/大賣/
2021/01/15	268	35.08	138	34.84	34.25	130	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	121.2	38.60	104.6	38.36	38.05	16.6	282,872	0.01%	大買/大賣/
2021/01/13	996	37.73	151.8	38.30	37.45	844.2	277,868	0.30%	大買/大賣/鉅額交易
2021/01/12	300.1	40.54	349.6	39.47	38.55	-49.5	271,214	-0.02%	大買/大賣/
2021/01/11	1,117	42.03	77.8	42.09	42.65	1,039.2	263,335	0.39%	大買/鉅額交易
2021/01/08	142.3	39.50	208.4	39.48	40.30	-66.1	258,827	-0.03%	大買/大賣/
2021/01/07	771.5	38.57	678	39.01	38.45	93.5	251,081	0.04%	大買/大賣/
2021/01/06	321.5	44.78	224	44.64	42.55	97.5	239,427	0.04%	大買/大賣/
2021/01/05	593	45.07	1,854.2	45.21	45.50	-1,261.2	232,855	-0.54%	大買/大賣/鉅額交易
2021/01/04	545.5	44.17	381	43.98	44.75	164.5	225,311	0.07%	大買/大賣/鉅額交易
2020/12/31	160	39.58	1,149.6	38.77	40.70	-989.6	217,707	-0.45%	大買/大賣/鉅額交易
2020/12/30	133	37.91	156.4	37.70	38.20	-23.4	211,301	-0.01%	大買/大賣/
2020/12/29	375	38.31	440.1	38.37	38.35	-65.1	206,347	-0.03%	大買/大賣/
2020/12/28	76	35.68	166.4	36.03	36.75	-90.4	193,655	-0.05%	大賣/
2020/12/25	118.7	33.06	341	33.17	33.45	-222.3	191,484	-0.12%	大買/大賣/鉅額交易
2020/12/24	54.7	31.25	52	31.53	31.00	2.7	186,562	0.00%
2020/12/23	134	30.16	262.2	30.17	30.70	-128.2	184,624	-0.07%	大買/大賣/鉅額交易
2020/12/22	508.7	31.55	674	32.54	30.20	-165.3	182,936	-0.09%	大買/大賣/鉅額交易
2020/12/21	311.3	32.19	315	32.08	32.55	-3.7	178,077	0.00%	大買/大賣/
2020/12/18	324.8	30.54	432	30.65	30.60	-107.2	174,642	-0.06%	大買/大賣/鉅額交易
2020/12/17	48	29.40	73	29.54	29.50	-25	169,195	-0.01%
2020/12/16	76	29.17	85	29.57	29.65	-9	168,328	-0.01%
2020/12/15	409.3	29.55	330	29.27	28.65	79.3	165,748	0.05%	大買/大賣/
2020/12/14	114	28.61	241	28.38	29.45	-127	161,575	-0.08%	大買/大賣/鉅額交易
2020/12/11	1,356	27.61	83	27.76	27.15	1,273	159,719	0.80%	大買/鉅額交易
2020/12/10	78	28.68	193.3	28.78	28.90	-115.3	156,348	-0.07%	大賣/鉅額交易
2020/12/09	299	27.77	211	28.37	28.50	88	157,119	0.06%	大買/大賣/
2020/12/08	237	26.15	228	26.02	26.65	9	154,716	0.01%	大買/大賣/
2020/12/07	69.5	24.52	76	24.47	24.25	-6.5	149,613	0.00%
2020/12/04	1,110	24.45	88	24.23	24.20	1,022	148,675	0.69%	大買/鉅額交易
2020/12/03	765.1	24.63	76	24.92	24.75	689.1	148,725	0.46%	大買/鉅額交易
2020/12/02	1,060.1	24.64	99	24.62	24.65	961.1	150,359	0.64%	大買/鉅額交易
2020/12/01	123	24.19	144	24.11	24.30	-21	149,880	-0.01%	大買/大賣/
2020/11/30	44	25.07	16	25.07	24.70	28	148,944	0.02%
2020/11/27	82	24.70	128	24.70	25.10	-46	147,374	-0.03%	大賣/
2020/11/26	234	24.46	113	24.55	24.65	121	146,402	0.08%	大買/大賣/鉅額交易
2020/11/25	48	23.88	20	24.01	23.85	28	145,358	0.02%
2020/11/24	46	23.46	66	23.41	23.15	-20	142,622	-0.01%
2020/11/23	157	23.18	165	23.28	23.45	-8	141,379	-0.01%	大買/大賣/
2020/11/20	44	22.40	142	22.22	22.55	-98	141,017	-0.07%	大賣/
2020/11/19	196	22.06	75	21.96	21.95	121	142,743	0.08%	大買/鉅額交易
2020/11/18	158	21.95	193	22.01	22.50	-35	140,647	-0.02%	大買/大賣/
2020/11/17	25	20.90	113.8	20.94	21.10	-88.8	137,819	-0.06%	大賣/
2020/11/16	49	20.31	44.9	20.43	20.50	4.1	138,620	0.00%
2020/11/13	1,267	20.00	144	20.32	20.10	1,123	139,438	0.81%	大買/大賣/鉅額交易
2020/11/12	119	19.53	97	19.46	19.50	22	138,375	0.02%	大買/
2020/11/11	52	19.50	142	19.81	20.20	-90	138,779	-0.06%	大賣/
2020/11/10	343	20.99	123	20.36	19.95	220	137,101	0.16%	大買/大賣/鉅額交易
2020/11/09	67	21.66	50.5	21.35	21.70	16.5	131,851	0.01%
2020/11/06	35	19.91	117.7	20.21	20.35	-82.7	128,364	-0.06%	大賣/
2020/11/05	15	19.89	22	19.95	19.80	-7	127,834	-0.01%
2020/11/04	9	19.34	22.3	19.42	19.80	-13.3	126,762	-0.01%
2020/11/03	21	19.15	11	19.22	19.25	10	125,533	0.01%
2020/11/02	93	19.41	91	19.24	19.20	2	124,190	0.00%
2020/10/30	19	18.89	15	19.14	18.90	4	121,735	0.00%
2020/10/29	37	18.63	25	18.72	18.95	12	119,885	0.01%
2020/10/28	143	19.21	47	18.82	18.80	96	117,910	0.08%	大買/
2020/10/27	70	19.61	37.7	19.58	19.65	32.3	115,403	0.03%
2020/10/26	117	19.57	115	19.55	19.80	2	113,934	0.00%	大買/大賣/
2020/10/23	2	18.30	77	18.41	18.60	-75	109,416	-0.07%
2020/10/22	0	0.00	33	17.83	17.90	-33	106,951	-0.03%
2020/10/21	53	17.91	1	17.95	17.85	52	106,336	0.05%
2020/10/20	37	17.76	134	17.78	17.95	-97	105,733	-0.09%	大賣/
2020/10/19	35	17.94	51	17.96	17.85	-16	104,644	-0.02%
2020/10/16	55.3	17.73	67	17.67	17.65	-11.7	103,316	-0.01%
2020/10/15	43	17.29	42	17.38	17.50	1	101,167	0.00%
2020/10/14	3	17.10	52.2	16.95	17.15	-49.2	99,905	-0.05%
2020/10/13	171	16.99	9	16.97	17.00	162	98,781	0.16%	大買/鉅額交易
2020/10/12	30	16.49	75	16.60	16.30	-45	96,201	-0.05%
2020/10/08	3	16.48	29	16.45	16.65	-26	95,101	-0.03%
2020/10/07	10	16.65	0	0.00	16.65	10	94,341	0.01%
2020/10/06	1	16.20	12	16.25	16.45	-11	93,537	-0.01%
2020/10/05	140	16.15	124.2	16.22	16.45	15.9	92,554	0.02%	大買/大賣/
2020/09/30	13	15.75	32	15.76	15.85	-19	90,775	-0.02%
2020/09/29	12	15.47	13	15.47	15.45	-1	89,783	0.00%
2020/09/28	23	15.28	9	15.47	15.55	14	88,723	0.02%
2020/09/25	31.3	15.41	223	15.21	15.40	-191.7	88,039	-0.22%	大賣/鉅額交易
2020/09/24	241	14.90	331	14.97	14.80	-90	85,793	-0.10%	大買/大賣/
2020/09/23	23	15.13	306	15.09	15.20	-283	83,579	-0.34%	大賣/鉅額交易
2020/09/22	130	15.83	123	15.96	15.80	7	79,654	0.01%	大買/大賣/
2020/09/21	308	15.80	245.1	15.86	15.80	63	78,597	0.08%	大買/大賣/
2020/09/18	187	15.96	141	16.05	16.05	46	77,335	0.06%	大買/大賣/
2020/09/17	145	16.04	145	16.14	16.10	0	76,254	0.00%	大買/大賣/
2020/09/16	421	16.03	91	16.00	16.10	330	74,588	0.44%	大買/鉅額交易
2020/09/15	172	16.66	129	16.81	16.90	43	71,108	0.06%	大買/大賣/
2020/09/14	296.1	16.88	56	17.22	16.50	240.1	69,318	0.35%	大買/鉅額交易
2020/09/11	48	18.29	42	18.69	17.70	6	64,199	0.01%
2020/09/10	1	19.05	34	19.27	19.05	-33	60,379	-0.05%
2020/09/09	6	18.92	2	19.10	19.00	4	59,235	0.01%
2020/09/08	23	18.81	158	18.47	18.70	-135	57,847	-0.23%	大賣/鉅額交易
2020/09/07	144	19.39	50	19.36	18.80	94	55,986	0.17%	大買/
2020/09/04	13.2	18.11	36	17.97	18.80	-22.8	52,869	-0.04%
2020/09/03	19	17.95	56	18.00	18.20	-37	51,321	-0.07%
2020/09/02	21	17.54	435	17.34	17.60	-414	49,450	-0.84%	大賣/鉅額交易
2020/09/01	39	17.15	148	17.03	17.20	-109	48,390	-0.23%	大賣/鉅額交易
2020/08/31	37	17.26	118.5	17.28	17.40	-81.5	46,838	-0.17%	大賣/
2020/08/28	18	16.52	43	16.54	16.35	-25	43,576	-0.06%
2020/08/27	8.1	16.26	32	16.43	16.25	-23.9	42,409	-0.06%
2020/08/26	90	16.46	40	16.40	16.45	50	41,223	0.12%
2020/08/25	84	16.09	140.1	15.97	16.30	-56.1	39,046	-0.14%	大賣/
2020/08/24	13	15.14	90	15.22	15.20	-77	34,943	-0.22%
2020/08/21	29	15.28	86	15.25	15.20	-57	34,183	-0.17%
2020/08/20	211	14.96	68	15.52	15.00	143	32,488	0.44%	大買/鉅額交易
2020/08/19	220	15.45	163	15.45	15.40	57	29,075	0.20%	大買/大賣/
2020/08/18	137	15.11	97	15.13	15.20	40	26,709	0.15%	大買/
2020/08/17	33	14.65	146.6	14.63	14.90	-113.6	23,874	-0.48%	大賣/鉅額交易
2020/08/14	72	13.02	131	13.16	13.55	-59	21,723	-0.27%	大賣/
2020/08/13	0	0.00	18	12.51	12.35	-18	19,151	-0.09%
2020/08/12	41	12.20	25	12.07	12.20	16	18,795	0.09%
2020/08/11	36	12.68	5	12.54	12.45	31	18,327	0.17%
2020/08/10	23	12.08	45.6	11.83	12.50	-22.6	16,859	-0.13%
2020/08/07	5	11.30	34	11.33	11.40	-29	15,756	-0.18%
2020/08/06	0	0.00	5	11.20	11.15	-5	15,304	-0.03%
2020/08/04	0	0.00	2	11.15	11.10	-2	15,317	-0.01%
2020/08/03	0	0.00	8	11.15	11.05	-8	15,322	-0.05%
2020/07/31	0	0.00	20	11.20	11.00	-20	15,225	-0.13%
2020/07/30	0	0.00	4	11.01	11.05	-4	15,056	-0.03%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/28	11	10.75	0	0.00	10.70	11	15,109	0.07%
2020/07/20	10	10.80	0	0.00	10.80	10	16,096	0.06%
2020/07/17	1	10.90	0	0.00	10.85	1	16,106	0.01%
2020/07/16	0	0.00	1	11.05	11.05	-1	16,385	-0.01%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	0	0.00	0.2	10.75	10.70	-0.2	16,443	0.00%
2020/07/10	4	10.86	10	10.90	10.75	-6	16,836	-0.04%
2020/07/08	0	0.00	10	11.10	11.15	-10	16,764	-0.06%
2020/07/06	1	11.05	0	0.00	11.15	1	16,800	0.01%
2020/07/03	40	11.14	27	11.14	11.15	13	16,619	0.08%
2020/07/02	0	0.00	4	10.90	10.80	-4	16,356	-0.02%
2020/06/29	25	10.77	0	0.00	10.75	25	16,612	0.15%
2020/06/24	0.2	10.75	0	0.00	10.75	0.2	16,690	0.00%
2020/06/23	5	10.70	0	0.00	10.75	5	16,845	0.03%
2020/06/19	5	10.90	0	0.00	10.80	5	16,841	0.03%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	0	0.00	30	11.22	11.25	-30	16,616	-0.18%
2020/06/16	0	0.00	20	11.15	11.25	-20	16,725	-0.12%
2020/06/15	10	10.75	0	0.00	10.75	10	16,923	0.06%
2020/06/12	20	10.80	10	10.85	10.85	10	17,087	0.06%
2020/06/05	2	11.38	11	11.40	11.40	-9	17,760	-0.05%
2020/06/04	5	11.40	0	0.00	11.25	5	17,751	0.03%
2020/06/02	5	11.25	1	11.15	11.25	4	17,855	0.02%
2020/06/01	2	11.25	1	11.30	11.20	1	18,068	0.01%
2020/05/29	0	0.00	1	11.00	10.90	-1	17,956	-0.01%
2020/05/28	1	10.90	0	0.00	10.90	1	17,750	0.01%
2020/05/21	5	10.95	0	0.00	11.00	5	17,444	0.03%
2020/05/19	0	0.00	5	10.90	10.70	-5	16,592	-0.03%
2020/05/18	1	10.70	1	10.70	10.70	0	16,605	0.00%
2020/05/14	5	10.45	0	0.00	10.35	5	16,696	0.03%
2020/05/12	2	10.55	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/08	1	10.55	2	10.65	10.55	-1	16,543	-0.01%
2020/05/06	0	0.00	2	10.45	10.55	-2	16,635	-0.01%
2020/05/04	9	10.73	1	10.85	10.75	8	16,637	0.05%
2020/04/30	1	10.95	10	10.97	11.10	-9	16,615	-0.05%
2020/04/29	12	10.78	0	0.00	10.70	12	16,169	0.07%
2020/04/28	0	0.00	3	10.52	10.55	-3	15,964	-0.02%
2020/04/27	1	10.20	4	10.20	10.20	-3	16,250	-0.02%
2020/04/23	0	0.00	2	10.03	10.05	-2	16,292	-0.01%
2020/04/22	2	9.63	2	9.76	9.88	0	16,290	0.00%
2020/04/21	26	10.01	15	9.90	9.88	11	16,366	0.07%
2020/04/20	3	10.10	0	0.00	10.10	3	16,196	0.02%
2020/04/16	10	10.25	5	10.25	10.30	5	16,326	0.03%
2020/04/15	7	10.59	0	0.00	10.35	7	16,298	0.04%
2020/04/14	10	10.13	0	0.00	10.15	10	15,993	0.06%
2020/04/10	5	10.15	0	0.00	10.20	5	16,231	0.03%
2020/04/09	0	0.00	15	10.20	10.25	-15	16,548	-0.09%
2020/04/08	0	0.00	1	9.66	9.66	-1	16,231	-0.01%
2020/04/07	10	9.25	0	0.00	9.26	10	16,073	0.06%
2020/04/01	3	9.11	0	0.00	9.10	3	15,850	0.02%
2020/03/25	2.2	9.64	0	0.00	9.68	2.2	15,140	0.01%
2020/03/24	2	9.53	2	9.61	9.44	0	14,981	0.00%
2020/03/20	1	9.49	0	0.00	9.60	1	14,994	0.01%
2020/03/19	0.8	9.14	27	9.15	9.20	-26.2	14,834	-0.18%
2020/03/18	22	9.83	2	9.75	9.50	20	14,626	0.14%
2020/03/17	0	0.00	10	9.47	9.42	-10	14,397	-0.07%
2020/03/16	12	10.29	5	9.98	9.86	7	14,019	0.05%
2020/03/13	10	10.26	0	0.00	10.45	10	13,652	0.07%
2020/03/12	4	11.19	0	0.00	11.10	4	13,317	0.03%
2020/03/09	0	0.00	3	11.50	11.40	-3	12,959	-0.02%
2020/03/05	0	0.00	31	11.65	11.85	-31	12,641	-0.25%
2020/02/26	10	11.65	0	0.00	11.60	10	12,284	0.08%
2020/02/24	3	11.57	0	0.00	11.55	3	12,302	0.02%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	2	11.85	11.95	-2	12,545	-0.02%
2020/02/18	0	0.00	1	11.70	11.80	-1	12,318	-0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	0	0.00	2	11.80	11.75	-2	12,177	-0.02%
2020/02/12	2	11.85	63	11.85	11.80	-61	12,237	-0.50%
2020/02/07	3	11.70	15	11.70	11.65	-12	12,421	-0.10%
2020/02/06	3	11.95	1	11.90	11.95	2	12,973	0.02%
2020/02/05	62	11.70	6	11.60	11.70	56	13,176	0.42%
2020/02/03	2	11.45	0	0.00	11.45	2	13,083	0.02%
2020/01/31	20	11.70	0	0.00	11.75	20	13,329	0.15%
2020/01/30	5	11.94	8	12.15	11.80	-3	13,347	-0.02%
2020/01/20	7	13.02	0	0.00	12.95	7	13,050	0.05%
2020/01/17	4	13.00	0	0.00	13.00	4	13,144	0.03%
2020/01/16	0.7	13.00	2.1	13.05	13.00	-1.4	13,165	-0.01%
2020/01/15	2	13.10	2	13.10	13.15	0	13,205	0.00%
2020/01/14	0	0.00	2	13.28	13.20	-2	13,241	-0.02%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	2	13.10	13.15	-2	13,087	-0.02%
2020/01/09	1	12.75	2	12.90	12.85	-1	12,620	-0.01%
2020/01/08	1	12.70	0	0.00	12.60	1	12,602	0.01%
2020/01/07	1	12.90	0	0.00	12.90	1	12,458	0.01%
2020/01/06	0	0.00	2	13.05	13.00	-2	12,401	-0.02%
2020/01/03	54	12.94	4	12.93	13.00	50	12,096	0.41%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/30	1	12.45	2	12.55	12.50	-1	11,447	-0.01%
2019/12/27	0	12.50	0	0.00	12.50	0	11,556	0.00%
2019/12/23	0	0.00	51	12.55	12.55	-51	11,986	-0.43%
2019/12/19	1	12.55	0	0.00	12.50	1	12,072	0.01%
2019/12/18	0	0.00	1	12.70	12.65	-1	11,984	-0.01%
2019/12/16	0	0.00	1	12.45	12.45	-1	11,701	-0.01%
2019/12/13	0	0.00	1	12.45	12.40	-1	11,696	-0.01%
2019/12/11	11.4	12.20	0	12.25	12.20	11.4	11,623	0.10%
2019/12/10	0.3	12.30	3	12.30	12.25	-2.7	11,682	-0.02%
2019/12/09	0.1	12.30	3	12.20	12.20	-2.9	11,742	-0.02%
2019/12/06	4	12.25	5	12.25	12.25	-1	11,693	-0.01%
2019/12/05	3	12.30	5	12.30	12.35	-2	11,600	-0.02%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/03	0	0.00	1	12.45	12.45	-1	11,336	-0.01%
2019/12/02	1	12.35	0	0.00	12.30	1	11,381	0.01%
2019/11/29	3	12.48	9	12.57	12.40	-6	11,292	-0.05%
2019/11/28	3	12.55	0	0.00	12.55	3	11,148	0.03%
2019/11/27	3	12.50	11	12.60	12.55	-8	11,136	-0.07%
2019/11/21	2	12.63	0	0.00	12.55	2	10,902	0.02%
2019/11/20	53	12.35	2	12.83	12.85	51	10,885	0.47%
2019/11/18	1	12.40	0	0.00	12.50	1	10,589	0.01%
2019/11/15	1	12.50	0	0.00	12.45	1	10,659	0.01%
2019/11/14	10	12.35	0	0.00	12.35	10	10,800	0.09%
2019/11/08	0	0.00	30	12.70	12.75	-30	11,311	-0.27%
2019/11/07	1	12.65	0	0.00	12.65	1	11,364	0.01%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/05	0.5	12.65	0	0.00	12.65	0.5	11,154	0.00%
2019/10/29	2	12.85	0	0.00	12.70	2	10,954	0.02%
2019/10/25	2	13.23	3	13.42	13.20	-1	11,122	-0.01%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/22	1	13.35	0.5	13.30	13.40	0.6	11,330	0.00%
2019/10/21	0	0.00	1	13.25	13.25	-1	11,346	-0.01%
2019/10/18	0.3	13.10	0	0.00	13.15	0.3	12,024	0.00%
2019/10/17	10	13.10	0	0.00	13.10	10	12,137	0.08%
2019/10/16	5	13.05	0	0.00	13.00	5	12,308	0.04%
2019/10/15	0	0.00	1	12.90	12.85	-1	12,215	-0.01%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/10/07	30	12.85	0	0.00	12.75	30	12,237	0.25%
2019/10/03	74	12.80	0	0.00	12.70	74	12,315	0.60%
2019/09/18	0	0.00	10	13.25	13.10	-10	13,170	-0.08%
2019/09/16	10	13.05	0	0.00	13.00	10	13,336	0.07%
2019/09/12	0	0.00	2	13.30	13.30	-2	13,412	-0.01%
2019/09/10	1	13.25	0	0.00	13.15	1	13,246	0.01%
2019/09/05	0	0.00	6	13.00	13.05	-6	13,032	-0.05%
2019/09/04	1	12.80	0	0.00	12.90	1	12,923	0.01%
2019/09/03	0	0.00	1	12.95	12.85	-1	12,870	-0.01%
2019/09/02	0	0.00	2	12.90	12.85	-2	12,927	-0.02%
2019/08/23	0	0.00	1	12.90	12.90	-1	12,875	-0.01%
2019/08/22	0	0.00	4	12.73	12.70	-4	12,850	-0.03%
2019/08/19	1	12.50	4	12.50	12.45	-3	12,849	-0.02%
2019/08/16	6	12.45	0	0.00	12.65	6	12,780	0.05%
2019/08/15	0	0.00	21	12.62	12.65	-21	12,550	-0.17%
2019/08/05	2	13.35	0	0.00	13.40	2	11,987	0.02%
2019/08/02	3	13.50	2	13.60	13.40	1	12,013	0.01%
2019/08/01	3	14.10	11.4	14.29	14.10	-8.4	11,675	-0.07%
2019/07/31	1	14.20	0	0.00	14.40	1	11,636	0.01%
2019/07/30	1	14.20	6	14.60	14.25	-5	11,591	-0.04%
2019/07/29	0	0.00	10	14.20	14.20	-10	11,589	-0.09%
2019/07/26	1	13.95	0	0.00	14.00	1	11,462	0.01%
2019/07/25	0	0.00	2	14.20	14.10	-2	11,566	-0.02%
2019/07/23	0	0.00	3	14.05	14.00	-3	11,295	-0.03%
2019/07/22	0	0.00	40	14.17	14.15	-40	11,146	-0.36%
2019/07/19	20	13.70	21	13.66	13.65	-1	10,570	-0.01%
2019/07/18	5	13.50	4	13.55	13.50	1	10,554	0.01%
2019/07/16	0	0.00	4	13.45	13.45	-4	11,011	-0.04%
2019/07/10	0	0.00	20	13.45	13.45	-20	11,847	-0.17%
2019/07/05	0	0.00	4	13.45	13.55	-4	12,131	-0.03%
2019/07/04	0	0.00	4	13.55	13.50	-4	11,989	-0.03%
2019/07/01	0	0.00	62	12.95	13.10	-62	11,539	-0.54%
2019/06/26	50	12.60	23	12.64	12.60	27	11,197	0.24%
2019/06/25	10	12.45	0	0.00	12.50	10	11,164	0.09%
2019/06/21	0	0.00	2	12.45	12.45	-2	11,358	-0.02%
2019/06/20	0	0.00	11	12.49	12.50	-11	11,438	-0.10%
2019/06/19	1	12.10	0	0.00	12.15	1	11,244	0.01%
2019/06/17	1	12.10	15	12.05	11.95	-14	11,266	-0.12%
2019/06/14	10	12.05	0	0.00	12.05	10	11,264	0.09%
2019/06/11	1	12.00	0	0.00	12.05	1	11,463	0.01%
2019/06/06	2	11.90	0	0.00	11.95	2	11,392	0.02%
2019/06/05	0	0.00	201	12.00	12.00	-201	11,442	-1.76%	大賣/鉅額交易
2019/06/04	211	11.95	0	0.00	12.00	211	11,425	1.85%	大買/鉅額交易
2019/05/31	23	12.05	4	11.95	12.10	19	11,382	0.17%
2019/05/29	15	11.90	0	0.00	11.90	15	11,482	0.13%
2019/05/23	6	11.95	0	0.00	11.95	6	12,022	0.05%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	0	0.00	6	12.30	12.25	-6	12,274	-0.05%
2019/05/15	0	0.00	1	12.35	12.40	-1	12,304	-0.01%
2019/05/14	3	12.38	0	0.00	12.35	3	12,283	0.02%
2019/05/13	2	12.60	1	12.65	12.60	1	12,168	0.01%
2019/05/10	3	12.57	0	0.00	12.50	3	12,205	0.02%
2019/05/09	2	12.68	0	0.00	12.60	2	12,018	0.02%
2019/05/08	0	0.00	3	13.00	12.95	-3	11,830	-0.03%
2019/05/07	0	0.00	0.6	13.00	13.00	-0.6	11,647	0.00%
2019/05/03	2	13.60	0	0.00	13.70	2	10,955	0.02%
2019/05/02	0	0.00	15	13.72	13.75	-15	10,789	-0.14%
2019/04/30	7	13.46	2	13.45	13.55	5	10,535	0.05%
2019/04/29	2	13.35	0	0.00	13.40	2	10,393	0.02%
2019/04/26	0	0.00	1	13.25	13.30	-1	10,284	-0.01%
2019/04/24	0	0.00	5	13.35	13.20	-5	10,129	-0.05%
2019/04/23	1	13.10	37	13.20	13.45	-36	10,026	-0.36%
2019/04/22	7	13.39	5	13.31	13.30	2	9,816	0.02%
2019/04/19	30	12.85	14	12.84	12.95	16	9,401	0.17%
2019/04/18	4	12.60	0	0.00	12.60	4	8,979	0.04%
2019/04/17	0	0.00	4	12.75	12.70	-4	8,847	-0.05%
2019/04/16	10	12.70	15	12.66	12.65	-5	8,641	-0.06%
2019/04/15	2	12.63	23.5	12.52	12.60	-21.5	8,450	-0.26%
2019/04/11	0	0.00	1	12.20	12.20	-1	8,020	-0.01%
2019/04/10	3	12.00	5	12.05	12.05	-2	7,931	-0.03%
2019/04/09	0	0.00	18.8	12.00	12.05	-18.8	7,981	-0.24%
2019/04/08	0	0.00	10	12.05	12.05	-10	8,021	-0.12%
2019/04/02	0	0.00	10	11.90	11.90	-10	7,976	-0.13%
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/27	1.8	11.72	20	11.70	11.70	-18.3	8,052	-0.23%
2019/03/26	10	11.80	0	0.00	11.85	10	8,036	0.12%
2019/03/25	9	11.97	0	0.00	11.90	9	7,976	0.11%
2019/03/21	0	0.00	1	12.20	12.15	-1	8,141	-0.01%
2019/03/14	0.8	12.10	0	0.00	12.05	0.8	8,766	0.01%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/02/27	20	12.50	0	0.00	12.45	20	11,874	0.17%
2019/02/26	0	0.00	27.4	12.45	12.50	-27.4	11,688	-0.23%
2019/02/21	8	12.23	1	12.20	12.25	7	11,478	0.06%
2019/02/19	0	0.00	10	11.90	11.90	-10	11,208	-0.09%
2019/02/13	1	11.85	0	0.00	11.85	1	11,295	0.01%
2019/01/30	10	12.00	0	0.00	11.95	10	11,311	0.09%
2019/01/25	0.5	12.00	0	0.00	12.05	0.5	11,464	0.00%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/18	0	0.00	1	12.10	12.05	-1	11,933	-0.01%
2019/01/10	1	11.95	0	0.00	12.00	1	12,443	0.01%
2019/01/09	0	0.00	4	12.06	12.05	-4	12,471	-0.03%
2019/01/07	5	11.85	0	0.00	11.95	5	12,443	0.04%
2019/01/04	1	11.60	5	11.55	11.60	-4	12,540	-0.03%
2019/01/03	0.4	11.90	0	0.00	11.85	0.4	12,761	0.00%
2019/01/02	11	11.94	0	0.00	11.90	11	12,768	0.09%
2018/12/27	0	0.00	2	12.08	12.00	-2	12,791	-0.02%
2018/12/25	1	11.85	0	0.00	11.85	1	12,773	0.01%
2018/12/21	1	12.00	0	0.00	12.05	1	12,750	0.01%
2018/12/20	1	12.40	12	12.52	12.30	-11	12,629	-0.09%
2018/12/19	10	12.50	5.8	12.59	12.55	4.2	12,524	0.03%
2018/12/18	21	12.61	0	0.00	12.50	21	12,435	0.17%
2018/12/17	0	0.00	19	12.74	12.85	-19	12,300	-0.15%
2018/12/14	8	12.32	10	12.50	12.50	-2	12,009	-0.02%
2018/12/11	3	12.05	1	12.10	12.05	2	11,561	0.02%
2018/12/06	4	12.00	0	0.00	11.90	4	11,273	0.04%
2018/12/05	0.6	12.20	2	12.20	12.20	-1.4	11,076	-0.01%
2018/12/04	17	12.13	5	12.23	12.25	12	10,963	0.11%
2018/12/03	5	12.00	15	12.01	11.95	-10	10,609	-0.09%
2018/11/30	25	11.70	34	11.79	11.65	-9	10,062	-0.09%
2018/11/29	1	12.00	0	0.00	12.00	1	9,059	0.01%
2018/11/28	8	11.96	1	12.20	12.15	7	8,833	0.08%
2018/11/27	2	11.55	18	11.71	11.75	-16	8,377	-0.19%
2018/11/26	11	11.65	71	11.65	11.65	-60	8,199	-0.73%
2018/11/23	0.5	11.55	100	11.55	11.45	-99.5	8,107	-1.23%
2018/11/21	0.3	11.70	30	11.80	11.70	-29.7	8,322	-0.36%
2018/11/19	0	0.00	5	11.65	11.70	-5	8,201	-0.06%
2018/11/14	0	0.00	34	11.45	11.70	-34	8,118	-0.42%
2018/11/13	0	0.00	11	11.45	11.40	-11	8,000	-0.14%
2018/11/09	0	0.00	10	11.35	11.25	-10	8,074	-0.12%
2018/11/08	2	11.35	20	11.45	11.40	-18	8,073	-0.22%
2018/11/06	0.8	11.40	0	0.00	11.30	0.8	8,073	0.01%
2018/11/05	0	0.00	3.3	11.31	11.40	-3.3	8,110	-0.04%
2018/11/02	30	11.37	0	0.00	11.35	30	8,002	0.37%
2018/10/31	13	11.48	0	0.00	11.40	13	8,066	0.16%
2018/10/25	10	11.48	0	0.00	11.40	10	8,166	0.12%
2018/10/24	2	11.75	0	0.00	11.85	2	8,005	0.02%
2018/10/23	4	11.95	0	0.00	11.85	4	8,012	0.05%
2018/10/22	11	12.20	0	0.00	12.20	11	8,002	0.14%
2018/10/19	10	12.05	0	0.00	12.35	10	7,969	0.13%
2018/10/18	0	0.00	4	12.30	12.15	-4	7,878	-0.05%
2018/10/17	3	11.90	0	0.00	11.70	3	7,784	0.04%
2018/10/15	5	11.70	0	0.00	11.75	5	7,789	0.06%
2018/10/12	10	11.70	0	0.00	11.70	10	7,777	0.13%
2018/10/11	27	11.72	53	11.55	11.55	-26	7,688	-0.34%
2018/10/08	0	0.00	2	12.65	12.45	-2	7,373	-0.03%
2018/10/05	4	12.55	0	0.00	12.45	4	7,348	0.05%
2018/10/04	2	12.80	2	12.85	12.80	0	7,409	0.00%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/10/01	0	0.00	2	13.03	13.05	-2	7,518	-0.03%
2018/09/28	1	12.90	0.6	12.90	12.80	0.4	7,596	0.01%
2018/09/27	0	0.00	28.3	13.01	13.05	-28.3	7,588	-0.37%
2018/09/26	0	0.00	1	12.80	12.90	-1	7,462	-0.01%
2018/09/20	0	0.00	12.3	12.60	12.60	-12.3	7,933	-0.16%
2018/09/10	8	12.19	10	12.13	12.10	-2	9,068	-0.02%
2018/09/07	30	12.45	0	0.00	12.35	30	8,996	0.33%
2018/09/06	0	0.00	2	12.60	12.60	-2	8,936	-0.02%
2018/09/05	11	12.75	0	0.00	12.70	11	8,928	0.12%
2018/09/04	16	12.82	4	12.86	12.90	12	8,931	0.13%
2018/09/03	10	12.90	0	0.00	12.90	10	9,028	0.11%
2018/08/31	10	12.90	0	0.00	13.05	10	9,105	0.11%
2018/08/30	17	12.91	0	0.00	12.85	17	9,112	0.19%
2018/08/29	14	12.83	24	13.08	13.00	-10	9,103	-0.11%
2018/08/28	3	13.50	0	0.00	13.55	3	8,936	0.03%
2018/08/27	10	13.40	2	13.40	13.40	8	8,847	0.09%
2018/08/24	6	13.48	0	0.00	13.35	6	8,854	0.07%
2018/08/22	10	13.65	1	13.55	13.65	9	9,155	0.10%
2018/08/21	0	0.00	1	13.45	13.45	-1	9,269	-0.01%
2018/08/20	1	13.10	1	13.25	13.10	0	9,333	0.00%
2018/08/17	1	13.10	0	0.00	13.00	1	9,325	0.01%
2018/08/16	0	0.00	2	13.10	13.30	-2	9,419	-0.02%
2018/08/15	10	13.30	0	0.00	13.30	10	9,503	0.11%
2018/08/14	0	0.00	2	13.53	13.50	-2	10,051	-0.02%
2018/08/13	0	0.00	8	13.49	13.45	-8	10,142	-0.08%
2018/08/09	0	0.00	0.2	14.15	14.20	-0.2	10,151	0.00%
2018/08/08	10	14.18	0	0.00	14.15	10	10,192	0.10%
2018/08/07	11	14.33	1	14.45	14.35	10	10,188	0.10%
2018/08/06	0	0.00	13	14.38	14.40	-13	10,217	-0.13%
2018/08/03	5	13.92	1	14.00	14.00	4	10,098	0.04%
2018/08/02	3	13.92	5	13.95	13.85	-2	10,189	-0.02%
2018/08/01	6	14.00	1	14.20	14.15	5	10,196	0.05%
2018/07/31	0	0.00	2	13.85	13.85	-2	10,106	-0.02%
2018/07/30	0	0.00	1	13.95	13.75	-1	10,216	-0.01%
2018/07/27	9	13.64	0	0.00	13.80	9	10,222	0.09%
2018/07/26	0	0.00	3	13.62	13.60	-3	10,251	-0.03%
2018/07/24	0	0.00	2	13.48	13.55	-2	10,704	-0.02%
2018/07/23	0	0.00	3	13.30	13.30	-3	10,814	-0.03%
2018/07/20	5	13.35	0	0.00	13.40	5	11,007	0.05%
2018/07/18	2	13.35	0	0.00	13.40	2	11,359	0.02%
2018/07/17	0	0.00	10	13.15	13.20	-10	11,352	-0.09%
2018/07/10	3	13.00	0	0.00	13.00	3	11,645	0.03%
2018/07/09	8	12.85	5	12.90	12.85	3	11,692	0.03%
2018/07/06	30	12.85	10	12.80	12.85	20	11,718	0.17%
2018/07/05	22	13.04	0	0.00	12.90	22	11,719	0.19%
2018/07/04	3	13.17	0	0.00	13.10	3	11,759	0.03%
2018/07/03	7	13.36	0	0.00	13.20	7	11,842	0.06%
2018/07/02	63	13.40	22	13.39	13.35	41	11,812	0.35%
2018/06/29	16	12.98	6	12.98	13.00	10	11,668	0.09%
2018/06/28	7	12.89	3	12.90	12.95	4	11,482	0.03%
2018/06/27	10	13.20	0	0.00	13.05	10	11,368	0.09%
2018/06/26	11	13.34	0	0.00	13.30	11	11,309	0.10%
2018/06/25	17	13.85	0	0.00	13.80	17	11,240	0.15%
2018/06/22	13	14.12	0	0.00	14.10	13	11,204	0.12%
2018/06/21	9	14.31	0	0.00	14.25	9	11,323	0.08%
2018/06/20	2	14.38	0	0.00	14.35	2	11,437	0.02%
2018/06/19	1	14.65	10	14.60	14.55	-9	11,403	-0.08%
2018/06/12	0	0.00	2	14.80	14.75	-2	12,633	-0.02%
2018/06/08	30	14.77	5	14.85	14.80	25	12,606	0.20%
2018/06/07	7	14.97	45	14.90	14.95	-38	12,679	-0.30%
2018/06/06	8	14.95	0	0.00	14.95	8	12,905	0.06%
2018/06/05	5	14.90	0	0.00	15.00	5	13,099	0.04%
2018/05/28	10	15.40	0	0.00	15.35	10	13,735	0.07%
2018/05/25	1	15.20	0	0.00	15.10	1	13,828	0.01%
2018/05/24	0	0.00	1	15.25	15.25	-1	13,928	-0.01%
2018/05/23	0	0.00	10	15.45	15.25	-10	13,882	-0.07%
2018/05/22	1	15.50	1	15.60	15.40	0	13,950	0.00%
2018/05/21	0	0.00	0.1	15.00	15.10	-0.1	13,550	0.00%
2018/05/18	0	0.00	0.1	14.80	14.90	-0.1	13,621	0.00%
2018/05/17	2	14.70	0	0.00	14.70	2	13,812	0.01%
2018/05/02	11	15.05	0	0.00	15.05	11	16,161	0.07%
2018/04/30	0	0.00	6.5	15.02	15.10	-6.5	16,509	-0.04%
2018/04/26	36	14.34	0	0.00	14.20	36	17,170	0.21%
2018/04/25	33	14.36	0	0.00	14.30	33	17,237	0.19%
2018/04/24	35	14.69	0	0.00	14.55	35	17,631	0.20%
2018/04/23	7	14.93	0	0.00	14.90	7	17,802	0.04%
2018/04/20	20	14.98	1	15.00	14.95	19	18,094	0.11%
2018/04/19	0	0.00	1	15.05	14.95	-1	18,319	-0.01%
2018/04/18	1	14.75	0	0.00	14.75	1	18,481	0.01%
2018/04/17	12	14.71	0	0.00	14.70	12	18,938	0.06%
2018/04/16	31	14.98	0	0.00	14.90	31	19,295	0.16%
2018/04/13	6	15.08	0	0.00	15.05	6	19,558	0.03%
2018/04/12	8	15.05	0	0.00	15.00	8	20,260	0.04%
2018/04/11	1	15.15	0	0.00	15.05	1	22,728	0.00%
2018/04/09	70.1	15.20	0	0.00	15.15	70.1	26,348	0.27%
2018/04/02	5	15.20	1	15.25	15.20	4	28,675	0.01%
2018/03/31	0	0.00	1	15.15	15.15	-1	28,786	0.00%
2018/03/30	0	0.00	1	15.15	15.10	-1	29,003	0.00%
2018/03/29	15	15.05	0	0.00	15.05	15	29,102	0.05%
2018/03/28	31.3	15.10	0	0.00	15.10	31.3	29,124	0.11%
2018/03/26	14	15.17	0	0.00	15.20	14	29,356	0.05%
2018/03/23	2	15.35	1	15.35	15.40	1	29,609	0.00%
2018/03/22	1	16.00	20	15.75	15.75	-19	29,682	-0.06%
2018/03/21	4	15.84	5	15.85	15.90	-1	29,610	0.00%
2018/03/20	8	16.05	5	16.10	16.15	3	29,294	0.01%
2018/03/19	25	15.90	3	16.07	16.20	22	29,292	0.08%
2018/03/15	1	15.65	0	0.00	15.60	1	29,131	0.00%
2018/03/13	0.4	15.70	5	15.80	15.70	-4.6	29,749	-0.02%
2018/03/12	0	0.00	1	15.75	15.85	-1	31,022	0.00%
2018/03/09	110	15.45	5	15.45	15.45	105	31,322	0.34%	大買/鉅額交易
2018/03/08	2	15.20	0	0.00	15.10	2	31,526	0.01%
2018/03/07	4	15.10	0	0.00	15.05	4	32,137	0.01%
2018/03/06	18	15.08	1	15.35	15.05	17	32,372	0.05%
2018/03/05	15	15.23	36	15.36	15.20	-21	32,372	-0.06%
2018/03/02	11	15.57	0	0.00	15.55	11	32,368	0.03%
2018/03/01	11	15.75	2	15.58	15.90	9	32,670	0.03%
2018/02/27	14	15.58	1	15.65	15.45	13	32,580	0.04%
2018/02/26	10	15.60	0	0.00	15.45	10	32,608	0.03%
2018/02/23	2	15.68	0	0.00	15.50	2	32,621	0.01%
2018/02/22	0	0.00	2	15.55	15.60	-2	32,912	-0.01%
2018/02/21	10	15.40	7	15.46	15.50	3	32,819	0.01%
2018/02/12	6.9	15.16	1	15.30	15.10	5.9	32,807	0.02%
2018/02/09	11	14.69	0	0.00	15.10	11	32,797	0.03%
2018/02/07	11	15.66	0	0.00	15.50	11	32,820	0.03%
2018/02/06	26	15.76	3	15.50	15.30	23	33,097	0.07%
2018/02/05	9	16.37	40	16.50	16.45	-31	32,631	-0.10%
2018/02/02	4	16.89	0	0.00	16.80	4	32,616	0.01%
2018/01/30	12	17.34	25.2	17.21	17.20	-13.2	33,901	-0.04%
2018/01/29	65	17.33	1	17.40	17.50	64	33,872	0.19%
2018/01/26	41	17.26	2	17.30	17.25	39	33,972	0.11%
2018/01/25	13	17.38	5	17.50	17.40	8	34,056	0.02%
2018/01/24	15	17.53	28	17.39	17.60	-13	34,671	-0.04%
2018/01/23	12	17.15	33	17.15	17.15	-21	34,505	-0.06%
2018/01/22	16	17.54	5	17.85	17.50	11	34,772	0.03%
2018/01/18	1	17.90	0	0.00	18.10	1	34,640	0.00%
2018/01/17	1	17.70	7	18.01	18.05	-6	34,805	-0.02%
2018/01/16	11	17.86	0	0.00	17.80	11	35,518	0.03%
2018/01/15	0	0.00	4	18.06	18.05	-4	35,990	-0.01%
2018/01/12	20	17.98	0	0.00	18.00	20	36,139	0.06%
2018/01/11	11	17.98	67	17.99	17.85	-56	35,930	-0.16%
2018/01/10	82	17.91	36	17.77	17.75	46	35,893	0.13%
2018/01/09	1	18.25	15.2	18.24	18.20	-14.2	35,609	-0.04%
2018/01/08	17	18.37	17	18.39	18.40	0	35,487	0.00%
2018/01/05	162.3	18.56	90	18.38	18.70	72.3	35,212	0.21%	大買/
2018/01/04	101	18.06	28	17.99	18.15	73	32,858	0.22%	大買/
2018/01/03	5	18.34	73.3	18.29	17.70	-68.3	31,810	-0.21%
2018/01/02	279	17.27	242.1	17.35	17.95	36.9	29,691	0.12%	大買/大賣/