聯電 (2303)-宏遠-高雄券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
55.0
漲跌
▲1.1
漲幅
+2.04%
成交量
152,797張
產業
上市半導體類股
5124人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	54.65	69.3	54.69	55.00	-63.3	70,227	-0.09%
2024/05/21	11	53.38	37.4	53.75	53.90	-26.4	68,422	-0.04%
2024/05/20	1	52.70	31	52.97	53.10	-30	67,793	-0.04%
2024/05/17	2	52.30	17	52.41	52.80	-15	67,421	-0.02%
2024/05/15	9	52.01	11	52.35	51.80	-2	66,792	0.00%
2024/05/14	9	51.93	0	0.00	52.10	9	67,128	0.01%
2024/05/13	8	51.81	18	52.13	52.40	-10	67,375	-0.01%
2024/05/10	13	51.50	5.1	52.06	52.20	8	67,804	0.01%
2024/05/09	1	51.70	1	51.80	51.90	0	68,005	0.00%
2024/05/08	1	51.90	11.1	51.85	51.90	-10.1	68,434	-0.01%
2024/05/07	2	51.65	2	51.75	51.60	0	68,473	0.00%
2024/05/06	4	51.73	16	51.93	51.70	-12	68,797	-0.02%
2024/05/03	7	51.19	20	51.24	51.40	-13	71,116	-0.02%
2024/05/02	8	50.28	14	50.15	50.30	-6	73,043	-0.01%
2024/04/30	0	0.00	33	50.92	50.70	-33	73,058	-0.05%
2024/04/29	4.2	50.18	11	50.19	50.40	-6.8	73,076	-0.01%
2024/04/26	0	0.00	24	50.22	49.80	-24	73,602	-0.03%
2024/04/25	23	49.33	3	49.55	49.50	20	74,032	0.03%
2024/04/24	16	49.40	26	49.65	50.20	-10	74,458	-0.01%
2024/04/23	1.1	48.90	4	48.90	48.70	-2.9	76,035	0.00%
2024/04/22	24	48.60	2	48.90	48.90	22	76,048	0.03%
2024/04/19	143.5	49.10	0	0.00	49.10	143.5	75,161	0.19%	大買/鉅額交易
2024/04/18	1	49.95	2	50.00	50.20	-1	73,577	0.00%
2024/04/17	18	50.44	0	0.00	50.30	18	73,397	0.02%
2024/04/16	9	50.54	9	50.49	50.10	0	73,238	0.00%
2024/04/15	25	51.62	13	51.67	51.60	12	72,653	0.02%
2024/04/12	5	52.78	10	52.86	52.70	-5	72,756	-0.01%
2024/04/11	23	52.46	1	52.50	52.50	22	73,387	0.03%
2024/04/10	15	53.12	19	53.32	53.20	-4	73,396	-0.01%
2024/04/09	4	52.33	25	52.38	52.40	-21	72,946	-0.03%
2024/04/08	4	51.80	2	52.00	52.10	2	73,006	0.00%
2024/04/03	8	51.78	5	51.70	51.60	3	73,239	0.00%
2024/04/02	7	52.23	12	52.33	52.10	-5	75,117	-0.01%
2024/04/01	33	51.96	20	51.70	51.70	13	77,903	0.02%
2024/03/29	14	51.24	7	51.54	52.20	7	77,954	0.01%
2024/03/28	0	0.00	1	52.00	52.00	-1	76,207	0.00%
2024/03/27	7	51.27	14	51.41	51.50	-7	75,431	-0.01%
2024/03/26	9	51.12	32	51.08	51.70	-23	75,505	-0.03%
2024/03/25	20	51.70	16	51.61	51.80	4	75,097	0.01%
2024/03/22	14.8	52.55	80	52.31	52.40	-65.2	74,879	-0.09%
2024/03/21	21	53.11	1.1	53.30	53.30	19.9	74,276	0.03%
2024/03/20	11.1	53.56	117.1	53.81	52.90	-106	74,520	-0.14%	大賣/鉅額交易
2024/03/19	144	53.31	42	52.64	53.00	102	73,230	0.14%	大買/鉅額交易
2024/03/18	2	51.30	2	51.70	51.80	0	71,714	0.00%
2024/03/15	47.1	52.12	20	52.03	51.90	27.1	71,369	0.04%
2024/03/14	0	0.00	19	52.41	52.60	-19	70,423	-0.03%
2024/03/13	20	52.83	78	52.80	53.00	-58	69,729	-0.08%
2024/03/12	0	0.00	54.1	52.23	52.50	-54.1	68,243	-0.08%
2024/03/11	31	51.12	17	51.78	51.60	14	67,427	0.02%
2024/03/08	24.3	51.78	92.1	52.23	51.90	-67.8	66,698	-0.10%
2024/03/07	5	49.98	45.4	50.05	50.20	-40.4	62,693	-0.06%
2024/03/06	6	49.06	6.2	48.84	49.20	-0.2	61,659	0.00%
2024/03/05	3	48.83	1	48.55	48.75	2	62,278	0.00%
2024/03/04	2.2	48.76	33.1	48.79	48.85	-30.9	62,581	-0.05%
2024/03/01	98	48.90	7.1	48.55	48.30	90.9	63,049	0.14%
2024/02/29	23.1	48.33	68	48.70	48.85	-44.9	63,443	-0.07%
2024/02/27	21	48.50	43	48.22	48.15	-22	63,773	-0.03%
2024/02/26	24.1	48.01	0	0.00	48.00	24.1	64,159	0.04%
2024/02/23	33	48.45	21	48.15	48.15	12	64,491	0.02%
2024/02/22	65.1	48.74	20	48.60	48.60	45.1	64,698	0.07%
2024/02/21	35.1	48.81	32	48.55	48.50	3.1	65,535	0.00%
2024/02/20	2	49.30	13	49.37	49.25	-11	66,158	-0.02%
2024/02/19	13	49.00	57	49.15	49.15	-44	66,110	-0.07%
2024/02/16	88.1	49.04	12	48.91	48.85	76.1	66,859	0.11%
2024/02/15	13	48.87	26	48.96	49.20	-13	66,927	-0.02%
2024/02/05	66.1	48.15	119	48.13	48.10	-52.9	66,721	-0.08%	大賣/
2024/02/02	73	48.73	31	48.56	48.55	42	66,104	0.06%
2024/02/01	27	48.59	22	49.05	49.05	5	65,646	0.01%
2024/01/31	70.2	49.26	61	49.03	49.00	9.2	65,526	0.01%
2024/01/30	5	49.75	52.3	49.76	49.60	-47.3	65,156	-0.07%
2024/01/29	58.8	49.55	0	0.00	49.45	58.8	65,518	0.09%
2024/01/26	91.2	50.19	6	50.07	49.80	85.2	65,879	0.13%
2024/01/25	6	52.13	97.3	51.77	52.30	-91.3	63,715	-0.14%
2024/01/24	0	0.00	49	50.59	50.60	-49	61,359	-0.08%
2024/01/23	2	50.20	18	50.77	50.20	-16	61,082	-0.03%
2024/01/22	4	50.13	20	49.98	50.30	-16	60,811	-0.03%
2024/01/19	12.2	49.18	56.8	49.17	49.20	-44.6	60,302	-0.07%
2024/01/18	80.9	48.20	15	48.02	48.10	65.9	60,777	0.11%
2024/01/17	219.4	49.29	19	48.81	48.60	200.4	60,163	0.33%	大買/鉅額交易
2024/01/16	2	50.15	2	50.45	50.80	0	58,994	0.00%
2024/01/15	1	50.60	54	50.64	50.80	-53	58,940	-0.09%
2024/01/12	75	49.86	40	50.10	50.10	35	60,049	0.06%
2024/01/11	32.1	50.16	32	50.10	50.10	0.1	61,243	0.00%
2024/01/10	24.1	50.12	20	50.10	50.10	4.1	62,939	0.01%
2024/01/09	40	50.40	41	50.10	50.10	-1	64,030	0.00%
2024/01/08	68.2	50.53	61	50.50	50.50	7.2	64,221	0.01%
2024/01/05	63	51.41	73	50.83	50.80	-10	63,859	-0.02%
2024/01/04	62.2	50.45	61	50.79	50.80	1.2	63,260	0.00%
2024/01/03	69.3	50.87	42	50.60	50.60	27.3	63,649	0.04%
2024/01/02	60	51.74	51	51.89	51.90	9	62,678	0.01%
2023/12/29	57.3	52.38	65	52.48	52.60	-7.7	62,364	-0.01%
2023/12/28	116	53.52	100	53.35	52.50	16	62,473	0.03%	大買/
2023/12/27	23	53.13	167	52.91	53.50	-144	60,284	-0.24%	大賣/鉅額交易
2023/12/26	11	50.33	34	50.74	50.80	-23	57,039	-0.04%
2023/12/25	33	49.87	35	50.19	50.20	-2	56,588	0.00%
2023/12/22	21	49.35	24	49.91	50.00	-3	56,655	-0.01%
2023/12/21	51	49.09	20	49.40	49.40	31	56,926	0.05%
2023/12/20	25	49.91	21	49.85	49.85	4	56,582	0.01%
2023/12/19	32	49.97	31	49.99	50.00	1	56,166	0.00%
2023/12/18	9	50.10	12	50.39	50.60	-3	55,779	-0.01%
2023/12/15	3	50.50	15	50.82	50.70	-12	55,304	-0.02%
2023/12/14	8	50.20	13	50.29	50.40	-5	54,273	-0.01%
2023/12/13	16.5	49.87	5	49.94	50.20	11.5	54,124	0.02%
2023/12/12	1.5	49.52	19	49.53	49.90	-17.5	54,014	-0.03%
2023/12/11	0	0.00	1	48.95	49.05	-1	53,655	0.00%
2023/12/08	4	48.65	10	48.60	48.55	-6	53,900	-0.01%
2023/12/07	3	48.52	4	48.45	48.45	-1	53,944	0.00%
2023/12/06	0	0.00	2	49.08	48.90	-2	53,771	0.00%
2023/12/05	13	49.37	22	49.30	49.20	-9	53,612	-0.02%
2023/12/04	23	49.95	8	50.04	50.20	15	53,277	0.03%
2023/12/01	7	49.39	9	49.31	49.70	-2	53,189	0.00%
2023/11/30	5	48.90	8	49.53	48.90	-3	52,849	-0.01%
2023/11/29	8	49.20	6	49.78	49.20	2	51,770	0.00%
2023/11/28	62	49.26	0	0.00	49.05	62	51,238	0.12%
2023/11/27	3	49.92	0	0.00	49.50	3	50,966	0.01%
2023/11/24	38	50.63	43	50.49	50.30	-5	50,546	-0.01%
2023/11/22	5	49.55	11	50.14	50.00	-6	50,133	-0.01%
2023/11/21	2	50.10	3	50.37	50.30	-1	49,710	0.00%
2023/11/20	19	50.37	92	50.71	50.30	-73	49,228	-0.15%
2023/11/17	7	49.77	129	49.56	49.75	-122	48,277	-0.25%	大賣/鉅額交易
2023/11/16	0	0.00	1	48.80	48.80	-1	46,914	0.00%
2023/11/15	1	49.10	77	49.11	49.10	-76	46,783	-0.16%
2023/11/14	1	48.55	3	48.43	48.55	-2	46,177	0.00%
2023/11/13	2	48.80	133	48.99	48.95	-131	46,405	-0.28%	大賣/鉅額交易
2023/11/10	7	48.31	6	48.48	48.55	1	46,824	0.00%
2023/11/09	78	48.59	1	48.60	48.60	77	46,765	0.16%
2023/11/08	84	48.51	0.4	48.55	48.50	83.6	46,739	0.18%
2023/11/07	4	48.86	2	49.08	49.40	2	46,051	0.00%
2023/11/06	88	49.35	16	49.64	49.40	72	46,152	0.16%
2023/11/03	150	49.10	50.1	48.98	49.40	99.9	45,578	0.22%	大買/
2023/11/02	6	48.08	14	48.04	48.25	-8	45,131	-0.02%
2023/11/01	8.1	46.56	3	47.05	47.00	5.1	44,734	0.01%
2023/10/31	13	46.27	0	0.00	46.20	13	44,740	0.03%
2023/10/30	0	46.40	0	0.00	46.40	0	44,581	0.00%
2023/10/27	7	46.68	7	46.74	46.60	0	44,409	0.00%
2023/10/26	36.1	46.95	6	47.03	46.80	30.1	44,583	0.07%
2023/10/25	7	49.04	5	48.82	49.05	2	43,762	0.00%
2023/10/24	32	47.69	34	48.29	48.30	-2	43,877	0.00%
2023/10/23	3	48.87	6	48.78	48.60	-3	43,335	-0.01%
2023/10/20	40	49.02	41.3	49.01	48.70	-1.3	43,167	0.00%
2023/10/19	22	49.03	40	49.11	49.30	-18	42,417	-0.04%
2023/10/18	13	48.88	50	48.96	48.45	-37	42,333	-0.09%
2023/10/17	1	47.90	20.6	48.08	48.20	-19.6	41,632	-0.05%
2023/10/16	8	47.14	106.1	47.11	47.15	-98.1	40,684	-0.24%	大賣/
2023/10/13	4	46.98	1	46.85	47.00	3	40,088	0.01%
2023/10/12	1	47.00	0	0.00	47.00	1	40,182	0.00%
2023/10/11	0	0.00	164	46.37	46.90	-164	40,418	-0.41%	大賣/鉅額交易
2023/10/06	1	45.20	1	45.15	45.20	0	39,960	0.00%
2023/10/05	40	45.13	93	45.05	45.15	-53	40,703	-0.13%
2023/10/04	129	44.20	20	44.10	44.10	109	40,473	0.27%	大買/鉅額交易
2023/10/03	21	45.57	21	45.26	45.25	0	40,118	0.00%
2023/09/28	1	44.85	12	45.15	45.20	-11	40,655	-0.03%
2023/09/27	53.1	44.36	0	0.00	44.40	53.1	40,657	0.13%
2023/09/26	25	45.35	20	45.15	44.75	5	40,522	0.01%
2023/09/25	0	45.60	11	45.65	45.65	-11	40,565	-0.03%
2023/09/22	27.1	45.15	20	45.25	45.35	7.1	40,713	0.02%
2023/09/21	0	45.85	1	45.55	45.65	-1	41,037	0.00%
2023/09/20	10	46.05	10	45.90	45.90	0	41,077	0.00%
2023/09/19	12	46.45	10	46.20	46.20	2	42,706	0.00%
2023/09/18	19	46.74	0	0.00	46.50	19	43,828	0.04%
2023/09/15	0	47.20	0	0.00	47.60	0	44,489	0.00%
2023/09/14	0	0.00	6	47.37	47.35	-6	44,912	-0.01%
2023/09/13	2	47.03	17	47.18	47.10	-15	45,178	-0.03%
2023/09/12	3	46.75	22.1	46.68	46.80	-19.1	45,848	-0.04%
2023/09/11	2	46.00	23.2	45.96	46.05	-21.2	46,517	-0.05%
2023/09/08	2	45.48	1	45.75	45.70	1	46,937	0.00%
2023/09/07	21	46.03	22	45.75	45.75	-1	47,520	0.00%
2023/09/06	10	46.75	33	46.66	46.70	-23	47,631	-0.05%
2023/09/05	10	46.00	43	46.32	46.55	-33	47,864	-0.07%
2023/09/04	23	46.00	20	46.00	46.00	3	47,972	0.01%
2023/09/01	35	46.02	30	46.00	45.95	5	48,286	0.01%
2023/08/31	9	45.74	14	46.11	45.50	-5	48,367	-0.01%
2023/08/30	17	46.17	49	46.13	46.40	-32	47,763	-0.07%
2023/08/29	14	45.27	6	45.19	45.30	8	47,760	0.02%
2023/08/28	36	44.99	23.9	45.47	44.80	12.1	48,065	0.03%
2023/08/25	13	43.78	12	43.58	43.50	1	48,382	0.00%
2023/08/24	264	44.12	21	44.15	44.35	243	48,687	0.50%	大買/鉅額交易
2023/08/23	28	43.15	25	43.36	43.40	3	49,413	0.01%
2023/08/22	10	43.75	12	43.65	43.60	-2	50,899	0.00%
2023/08/21	22	43.83	20.8	43.66	43.65	1.2	51,292	0.00%
2023/08/18	6	44.20	3	43.87	43.80	3	51,363	0.01%
2023/08/17	20	42.68	8	43.60	43.60	12	51,423	0.02%
2023/08/16	42.8	44.12	22	43.75	43.75	20.8	51,756	0.04%
2023/08/15	10	45.10	10	45.45	45.45	0	51,372	0.00%
2023/08/14	20	45.00	19	45.00	45.00	1	51,747	0.00%
2023/08/11	3	45.38	10	45.35	45.35	-7	51,960	-0.01%
2023/08/10	18	45.14	250	45.15	45.15	-232	52,309	-0.44%	大賣/鉅額交易
2023/08/09	7.1	45.59	0	0.00	45.60	7.1	52,419	0.01%
2023/08/08	65	45.87	40	45.55	45.55	25	52,596	0.05%
2023/08/07	12	46.30	12	46.30	46.40	0	52,111	0.00%
2023/08/04	21	46.29	20	46.50	46.50	1	52,100	0.00%
2023/08/02	24	46.70	14	46.75	46.65	10	51,910	0.02%
2023/08/01	41	46.90	15	46.99	47.00	26	51,793	0.05%
2023/07/31	46.1	46.95	22	46.99	47.00	24.1	51,742	0.05%
2023/07/28	7	46.99	18	47.14	47.05	-11	51,299	-0.02%
2023/07/27	22	46.29	30	46.30	46.15	-8	50,951	-0.02%
2023/07/26	29	45.45	21	45.14	45.10	8	50,457	0.02%
2023/07/25	50	45.67	0	0.00	45.65	50	50,792	0.10%
2023/07/24	27	45.06	21	45.39	45.05	6	51,237	0.01%
2023/07/21	72.2	44.96	23	45.17	45.20	49.2	51,512	0.10%
2023/07/20	34.6	46.27	20	46.10	46.10	14.6	50,891	0.03%
2023/07/19	67.2	47.86	33	47.50	47.50	34.2	50,217	0.07%
2023/07/18	70	48.35	34	48.20	48.20	36	50,068	0.07%
2023/07/17	30	47.92	28	48.17	48.45	2	50,269	0.00%
2023/07/14	3	48.40	1.1	48.68	48.25	1.9	50,198	0.00%
2023/07/13	26.4	47.89	20	47.50	47.50	6.4	49,948	0.01%
2023/07/12	97	47.76	31	47.75	47.75	66	49,589	0.13%
2023/07/11	20	48.27	21	48.49	48.50	-1	49,285	0.00%
2023/07/10	38.2	48.27	23	48.14	48.10	15.2	49,409	0.03%
2023/07/07	15	48.26	0	0.00	48.35	15	49,440	0.03%
2023/07/06	23	48.15	11	48.15	48.15	12	49,485	0.02%
2023/07/05	22	48.61	26	48.39	48.35	-4	49,102	-0.01%
2023/07/04	11	48.59	12	48.77	48.80	-1	48,930	0.00%
2023/07/03	18	48.55	14	48.49	48.25	4	48,882	0.01%
2023/06/30	2	48.15	1	48.15	48.50	1	48,650	0.00%
2023/06/29	27.6	48.70	11	48.50	48.50	16.6	48,579	0.03%
2023/06/28	19	49.14	13	49.10	49.10	6	48,786	0.01%
2023/06/27	113	49.43	5	49.11	49.05	108	49,055	0.22%	大買/鉅額交易
2023/06/26	19	53.33	16	53.44	53.30	3	47,546	0.01%
2023/06/21	21	53.19	2	53.90	53.90	19	46,775	0.04%
2023/06/20	0	53.80	2	53.70	53.70	-2	46,307	0.00%
2023/06/19	13	54.12	8	54.11	53.80	5	46,071	0.01%
2023/06/16	12	53.70	2	53.85	54.50	10	46,110	0.02%
2023/06/15	4	53.90	25	54.00	54.50	-21	45,776	-0.05%
2023/06/14	0	0.00	17	53.42	53.50	-17	46,053	-0.04%
2023/06/13	1	53.00	31	53.14	53.20	-30	45,842	-0.07%
2023/06/12	1	52.50	4	52.43	52.60	-3	45,704	-0.01%
2023/06/09	6	51.72	25	52.11	52.30	-19	46,070	-0.04%
2023/06/08	0	0.00	14.2	51.56	51.50	-14.2	46,038	-0.03%
2023/06/07	2	51.25	0.1	51.40	51.30	1.9	46,155	0.00%
2023/06/06	11	50.60	11	50.50	50.50	0	47,160	0.00%
2023/06/05	10	51.10	11	50.92	50.90	-1	47,397	0.00%
2023/06/02	4	51.30	0	0.00	51.40	4	47,651	0.01%
2023/06/01	16.3	50.84	0	0.00	50.80	16.3	47,768	0.03%
2023/05/31	10	51.40	11	51.62	51.80	-1	47,455	0.00%
2023/05/30	0	0.00	13.1	51.57	51.60	-13.1	46,410	-0.03%
2023/05/29	5	51.64	16	51.71	51.20	-11	47,045	-0.02%
2023/05/26	3	50.23	70.2	50.18	50.40	-67.2	46,757	-0.14%
2023/05/25	17	48.87	0	0.00	48.90	17	45,807	0.04%
2023/05/24	0	0.00	12	49.12	49.15	-12	45,945	-0.03%
2023/05/23	0	0.00	1	48.85	48.90	-1	45,974	0.00%
2023/05/22	17.2	48.83	3	48.70	48.90	14.2	46,090	0.03%
2023/05/19	20	49.80	16	50.00	50.00	4	45,463	0.01%
2023/05/18	3	49.97	7	49.81	50.20	-4	45,500	-0.01%
2023/05/17	2	49.10	0	0.00	49.25	2	45,719	0.00%
2023/05/16	9	48.65	6	48.87	48.80	3	45,591	0.01%
2023/05/15	49	48.07	16	48.10	48.10	33	45,954	0.07%
2023/05/12	2	49.25	5	49.55	48.70	-3	46,241	-0.01%
2023/05/11	2	49.25	5	49.55	49.20	-3	46,538	-0.01%
2023/05/10	1	49.40	0	0.00	49.45	1	47,649	0.00%
2023/05/09	2	49.90	12	49.96	49.95	-10	48,103	-0.02%
2023/05/08	0	0.00	11	50.01	50.00	-11	48,795	-0.02%
2023/05/05	2	49.60	6	49.90	49.60	-4	49,380	-0.01%
2023/05/04	22	49.48	10	49.65	49.65	12	50,924	0.02%
2023/05/03	22	49.56	27.9	49.88	49.95	-5.9	52,390	-0.01%
2023/05/02	2.9	49.82	15.1	49.41	49.85	-12.2	54,196	-0.02%
2023/04/28	6	49.30	15	49.82	49.10	-9	58,002	-0.02%
2023/04/27	20	48.77	28	48.99	48.85	-8	59,081	-0.01%
2023/04/26	38	48.26	13	48.42	48.40	25	59,163	0.04%
2023/04/25	34.1	48.90	38	48.74	48.50	-4	59,177	-0.01%
2023/04/24	15	49.60	0	0.00	49.60	15	59,153	0.03%
2023/04/20	6	50.95	1	51.10	50.70	5	60,371	0.01%
2023/04/19	24.1	51.45	0	0.00	51.20	24.1	61,721	0.04%
2023/04/18	2	52.20	49	52.10	52.10	-47	61,911	-0.08%
2023/04/17	42	51.70	1	51.80	52.00	41	61,725	0.07%
2023/04/14	19	51.65	11	51.77	51.30	8	61,602	0.01%
2023/04/13	2	51.55	0	0.00	51.60	2	61,446	0.00%
2023/04/12	0	0.00	4	52.08	52.10	-4	61,319	-0.01%
2023/04/11	11.1	51.59	10	51.60	51.60	1.1	61,273	0.00%
2023/04/10	1	52.20	0	0.00	52.10	1	61,424	0.00%
2023/04/07	10.1	52.60	8	52.44	52.40	2.1	61,520	0.00%
2023/04/06	15	52.30	6	52.68	52.80	9	61,606	0.01%
2023/03/31	0	0.00	37	52.81	52.90	-37	61,721	-0.06%
2023/03/30	0	0.00	5	52.00	52.10	-5	61,947	-0.01%
2023/03/29	15.1	51.35	5	51.50	51.50	10.1	62,236	0.02%
2023/03/28	15	52.31	5	52.20	52.20	10	62,542	0.02%
2023/03/27	36	52.38	0	0.00	53.00	36	63,106	0.06%
2023/03/24	1	52.90	10	52.90	53.10	-9	64,133	-0.01%
2023/03/23	31	53.09	9	53.23	53.30	22	64,055	0.03%
2023/03/22	10	53.50	55	53.22	53.50	-45	63,972	-0.07%
2023/03/21	2	52.80	0	0.00	52.80	2	64,010	0.00%
2023/03/20	12	53.00	11	53.20	53.20	1	63,684	0.00%
2023/03/17	4	52.73	31.1	53.02	53.20	-27.1	63,549	-0.04%
2023/03/16	0	0.00	1.2	51.83	52.00	-1.2	63,275	0.00%
2023/03/15	0	0.00	22	52.14	51.70	-22	63,887	-0.03%
2023/03/14	4	51.05	5	50.98	50.70	-1	63,660	0.00%
2023/03/13	0	0.00	5	52.14	52.50	-5	63,199	-0.01%
2023/03/10	6	51.88	9	51.76	52.00	-3	63,256	0.00%
2023/03/09	4	53.00	29	52.91	52.50	-25	63,730	-0.04%
2023/03/08	0	0.00	34	51.62	52.10	-34	63,064	-0.05%
2023/03/07	30	51.38	5	51.50	51.60	25	63,213	0.04%
2023/03/06	2	51.80	44	51.91	51.90	-42	63,796	-0.07%
2023/03/03	1	51.40	0.1	51.30	51.30	0.9	63,470	0.00%
2023/03/02	2	50.75	1	51.10	50.70	1	63,498	0.00%
2023/03/01	32	51.18	39	51.12	51.30	-7	63,593	-0.01%
2023/02/24	0	0.00	25.2	50.67	49.95	-25.2	63,125	-0.04%
2023/02/23	25	50.24	3	50.27	50.20	22	62,749	0.04%
2023/02/22	87.1	49.57	12	49.57	49.55	75.1	62,829	0.12%
2023/02/21	12	50.48	7	50.51	50.60	5	63,543	0.01%
2023/02/20	13	50.07	8	50.58	50.50	5	65,229	0.01%
2023/02/17	11	49.72	12	50.02	50.00	-1	67,684	0.00%
2023/02/16	2	50.10	9	50.18	50.10	-7	69,167	-0.01%
2023/02/15	3	50.00	9.5	50.17	49.90	-6.5	71,420	-0.01%
2023/02/14	12.5	50.10	17.5	50.41	50.40	-5	71,578	-0.01%
2023/02/13	13	49.35	24.1	49.78	49.75	-11.1	72,621	-0.02%
2023/02/10	11	50.35	110	50.57	50.80	-99	72,705	-0.14%	大賣/
2023/02/09	15	50.36	33.1	50.54	50.50	-18.1	72,930	-0.02%
2023/02/08	81	50.52	49.5	50.38	50.50	31.5	72,529	0.04%
2023/02/07	6	48.72	5	48.65	49.15	1	71,599	0.00%
2023/02/06	12	49.37	13.4	49.15	49.05	-1.4	71,350	0.00%
2023/02/03	0	0.00	95	50.10	50.10	-95	70,869	-0.13%
2023/02/02	160	50.07	106	50.13	50.40	54	70,674	0.08%	大買/大賣/
2023/02/01	5	49.16	141.9	49.27	49.25	-136.9	69,674	-0.20%	大賣/鉅額交易
2023/01/31	70	48.55	27	48.82	48.80	43	69,277	0.06%
2023/01/30	7	48.34	47	48.29	48.80	-40	68,718	-0.06%
2023/01/17	11	45.66	37	45.76	45.95	-26	65,912	-0.04%
2023/01/16	5	44.77	35	44.85	44.90	-30	65,567	-0.05%
2023/01/13	5	45.50	72	45.45	45.40	-67	65,969	-0.10%
2023/01/12	4.5	45.17	87	45.28	45.15	-82.5	66,748	-0.12%
2023/01/11	80.5	45.42	67	45.11	45.15	13.5	66,958	0.02%
2023/01/10	20.2	44.71	79	44.74	45.00	-58.8	66,886	-0.09%
2023/01/09	85.8	43.90	103.1	43.81	44.50	-17.3	66,611	-0.03%	大賣/
2023/01/06	29	42.14	13.6	41.98	42.40	15.4	66,566	0.02%
2023/01/05	221	41.58	37	41.66	41.25	184	66,827	0.28%	大買/鉅額交易
2023/01/04	0.1	41.30	0	0.00	41.05	0.1	67,740	0.00%
2023/01/03	90	41.27	83	41.12	41.40	7	68,970	0.01%
2022/12/30	10	40.98	0	0.00	40.70	10	69,173	0.01%
2022/12/29	19.1	40.51	0	0.00	40.75	19.1	69,611	0.03%
2022/12/28	104.1	40.93	12	40.80	40.80	92.1	70,633	0.13%	大買/
2022/12/27	41	42.39	25	42.00	41.85	16	71,055	0.02%
2022/12/26	31.1	41.89	20	41.90	41.90	11.1	71,628	0.02%
2022/12/23	25.1	41.86	15	41.95	41.95	10.1	72,605	0.01%
2022/12/22	5	42.65	4	42.88	42.85	1	72,816	0.00%
2022/12/21	3	41.87	3	42.35	42.00	0	73,160	0.00%
2022/12/20	24.1	42.45	136	42.04	41.85	-111.9	72,984	-0.15%	大賣/鉅額交易
2022/12/19	88.1	43.07	202	43.05	42.95	-113.9	72,774	-0.16%	大賣/鉅額交易
2022/12/16	26.1	43.05	26	43.96	44.30	0	72,147	0.00%
2022/12/15	5.1	44.00	21	44.23	44.25	-16	71,487	-0.02%
2022/12/14	7	44.03	15	44.27	44.45	-8	71,689	-0.01%
2022/12/13	1	44.05	7	43.91	43.80	-6	71,500	-0.01%
2022/12/12	0	0.00	4	43.34	43.50	-4	71,117	-0.01%
2022/12/09	3	43.15	11	43.72	43.50	-8	71,659	-0.01%
2022/12/08	64.1	42.69	32	42.52	42.50	32.1	71,457	0.04%
2022/12/07	25	43.90	20	43.65	43.65	5	71,083	0.01%
2022/12/06	11	45.25	13	44.50	44.50	-2	70,474	0.00%
2022/12/05	4	45.83	3	45.40	45.40	1	70,948	0.00%
2022/12/02	12	45.11	9	45.50	45.50	3	71,065	0.00%
2022/12/01	64	45.94	19	46.35	45.60	45	71,111	0.06%
2022/11/30	18	44.43	16	44.82	45.80	2	70,516	0.00%
2022/11/29	18.1	44.34	10	44.75	44.65	8.1	70,966	0.01%
2022/11/28	33.1	44.50	30	44.44	44.40	3.1	70,825	0.00%
2022/11/25	21	45.92	24	45.82	45.80	-3	70,190	0.00%
2022/11/24	36	46.00	81	45.87	46.20	-45	70,411	-0.06%
2022/11/23	10	46.25	14	46.19	46.10	-4	70,364	-0.01%
2022/11/22	12	46.04	2	45.88	46.10	10	70,899	0.01%
2022/11/21	2	45.80	2	45.65	45.65	0	70,507	0.00%
2022/11/18	52	45.83	20	46.31	45.60	32	70,432	0.05%
2022/11/17	27.1	45.05	31	45.08	45.60	-4	69,792	-0.01%
2022/11/16	43.2	45.51	20	45.55	45.25	23.2	69,233	0.03%
2022/11/15	31	47.08	62	46.20	46.60	-31	67,956	-0.05%
2022/11/14	3	44.58	29	44.75	44.90	-26	65,288	-0.04%
2022/11/11	19	44.24	87.5	44.56	44.00	-68.5	63,764	-0.11%
2022/11/10	8	41.00	27	41.49	41.65	-19	61,345	-0.03%
2022/11/09	0.5	40.95	77	41.15	41.45	-76.5	61,188	-0.13%
2022/11/08	110.1	40.35	133	40.44	40.15	-23	60,949	-0.04%	大買/大賣/
2022/11/07	401	40.05	450	39.95	40.05	-49	61,076	-0.08%	大買/大賣/
2022/11/04	30.1	38.68	16	38.91	38.90	14.1	61,185	0.02%
2022/11/03	22.1	38.94	18	38.86	39.00	4.1	61,675	0.01%
2022/11/02	7	39.31	16	39.36	39.35	-9	62,032	-0.01%
2022/11/01	58.1	39.05	21	39.16	39.05	37.1	62,539	0.06%
2022/10/31	11	39.12	85	39.02	39.10	-74	64,566	-0.11%
2022/10/28	89	38.49	11	38.31	38.30	78	64,934	0.12%
2022/10/27	6	38.77	50.1	39.06	39.25	-44.1	64,783	-0.07%
2022/10/26	66.1	38.48	24	38.22	38.10	42.1	64,467	0.07%
2022/10/25	108	39.56	129	39.97	39.45	-21	63,463	-0.03%	大買/大賣/
2022/10/24	97.1	40.39	95	40.23	39.40	2.1	63,758	0.00%
2022/10/21	50.3	39.44	221	39.44	39.05	-170.8	64,517	-0.26%	大賣/鉅額交易
2022/10/20	218	38.47	198.2	38.12	39.50	19.9	64,802	0.03%	大買/大賣/
2022/10/19	10	38.33	61	38.39	38.20	-51	65,570	-0.08%
2022/10/18	18.1	38.24	15	38.28	38.25	3.1	66,109	0.00%
2022/10/17	15	37.32	11	37.75	37.75	4	66,884	0.01%
2022/10/14	81	38.43	97	38.26	38.70	-16	67,924	-0.02%
2022/10/13	1	37.15	836	36.40	36.40	-835	67,231	-1.24%	大賣/鉅額交易
2022/10/12	50	36.70	73	36.48	36.70	-23	66,889	-0.03%
2022/10/11	193	36.00	153	35.80	35.40	40	67,061	0.06%	大買/大賣/
2022/10/07	45	38.33	21	38.21	38.05	24	66,992	0.04%
2022/10/06	33	38.44	34	38.65	38.95	-1	67,981	0.00%
2022/10/05	56	38.69	55.1	38.63	38.30	1	68,905	0.00%
2022/10/04	15	37.51	77	37.06	37.70	-62	69,360	-0.09%
2022/10/03	28	35.51	20	35.35	35.35	8	69,391	0.01%
2022/09/30	378	35.52	70	35.64	35.75	308	70,286	0.44%	大買/鉅額交易
2022/09/29	20	36.40	27	36.74	36.55	-7	71,755	-0.01%
2022/09/28	76	36.32	72	36.81	36.20	4	72,673	0.01%
2022/09/27	16	37.10	11	37.28	37.30	5	72,864	0.01%
2022/09/26	173.1	37.36	22	36.85	36.85	151.1	73,987	0.20%	大買/鉅額交易
2022/09/23	37.1	38.54	30	38.30	38.30	7.1	75,116	0.01%
2022/09/22	30.1	38.87	20	38.75	38.75	10.1	76,345	0.01%
2022/09/21	222	39.60	41	39.60	39.60	181	76,558	0.24%	大買/鉅額交易
2022/09/20	71	40.01	41	40.15	40.15	30	76,660	0.04%
2022/09/19	31	39.81	20	39.95	39.95	11	77,520	0.01%
2022/09/16	18	40.21	13	40.00	39.95	5	78,625	0.01%
2022/09/15	12	40.41	10	40.41	40.40	2	81,067	0.00%
2022/09/14	123	39.46	121	39.96	40.15	2	83,675	0.00%	大買/大賣/
2022/09/13	12	40.56	214	40.75	40.75	-202	84,943	-0.24%	大賣/鉅額交易
2022/09/12	212	40.21	264	40.54	40.15	-52	86,336	-0.06%	大買/大賣/
2022/09/08	34.1	39.32	11	39.29	39.30	23.1	87,719	0.03%
2022/09/07	182.1	39.44	213	39.58	39.20	-30.9	88,067	-0.04%	大買/大賣/
2022/09/06	72	39.84	2	40.00	39.95	70	88,113	0.08%
2022/09/05	46.1	39.73	322	40.17	39.80	-275.9	88,579	-0.31%	大賣/鉅額交易
2022/09/02	11	40.55	247	40.62	40.50	-236	88,449	-0.27%	大賣/鉅額交易
2022/09/01	16	40.24	10	40.45	40.45	6	88,335	0.01%
2022/08/31	11	40.10	14	40.83	41.10	-3	88,321	0.00%
2022/08/30	16	40.19	25.1	40.34	40.40	-9.1	88,719	-0.01%
2022/08/29	178.1	39.52	13	39.95	39.95	165.1	89,126	0.19%	大買/鉅額交易
2022/08/26	21	41.56	154	41.42	41.30	-133	89,332	-0.15%	大賣/鉅額交易
2022/08/25	10	41.44	4	41.50	41.40	6	89,453	0.01%
2022/08/24	3	41.12	153	41.05	40.90	-150	89,728	-0.17%	大賣/鉅額交易
2022/08/23	538	40.84	2	41.00	40.80	536	90,635	0.59%	大買/鉅額交易
2022/08/22	230	41.94	46	41.88	41.85	184	90,560	0.20%	大買/鉅額交易
2022/08/19	20	42.63	10	43.00	43.00	10	90,409	0.01%
2022/08/18	45	42.35	20	42.25	42.50	25	90,486	0.03%
2022/08/17	18	42.88	0	0.00	42.85	18	90,822	0.02%
2022/08/16	27	43.10	21	43.11	43.05	6	91,227	0.01%
2022/08/15	16	43.32	45	43.34	43.50	-29	91,178	-0.03%
2022/08/12	12	42.10	213.2	42.39	42.35	-201.2	90,654	-0.22%	大賣/鉅額交易
2022/08/11	5	41.65	29	41.72	41.70	-24	90,916	-0.03%
2022/08/10	53.1	40.24	10	40.30	40.30	43.1	91,136	0.05%
2022/08/09	40.1	40.76	43	40.85	41.05	-3	91,634	0.00%
2022/08/08	39.1	41.16	3	41.50	41.05	36.1	92,554	0.04%
2022/08/05	10	41.66	72.3	41.70	42.15	-62.3	92,613	-0.07%
2022/08/04	12	39.98	212	39.91	40.00	-200	91,184	-0.22%	大賣/鉅額交易
2022/08/03	36	39.04	26	39.28	39.30	10	91,270	0.01%
2022/08/02	241.1	39.15	213	39.15	39.10	28.1	91,943	0.03%	大買/大賣/
2022/08/01	15	40.13	2	39.90	40.30	13	91,812	0.01%
2022/07/29	14	40.12	419.2	39.94	40.15	-405.2	92,473	-0.44%	大賣/鉅額交易
2022/07/28	549.1	39.55	50	39.13	38.80	499	92,385	0.54%	大買/鉅額交易
2022/07/27	15	38.93	22.1	38.83	39.45	-7.1	90,963	-0.01%
2022/07/26	260.3	38.99	59	39.18	38.60	201.3	90,552	0.22%	大買/鉅額交易
2022/07/25	28.1	40.67	10	40.50	40.50	18.1	90,980	0.02%
2022/07/22	19	42.47	6	42.46	42.45	13	93,192	0.01%
2022/07/21	229	40.99	35.1	42.44	42.80	193.9	93,101	0.21%	大買/鉅額交易
2022/07/20	11	40.62	2.1	40.89	40.75	8.9	91,669	0.01%
2022/07/19	3.1	39.90	50.2	39.80	39.90	-47.1	92,241	-0.05%
2022/07/18	56	39.91	178.1	39.90	40.00	-122.1	92,149	-0.13%	大賣/鉅額交易
2022/07/15	23.1	38.89	32	38.88	38.95	-9	91,532	-0.01%
2022/07/14	60.1	38.61	85	38.78	38.80	-24.9	91,037	-0.03%
2022/07/13	27	38.59	117	38.15	38.05	-90	90,434	-0.10%	大賣/
2022/07/12	18.2	37.49	455	36.80	36.75	-436.8	89,725	-0.49%	大賣/鉅額交易
2022/07/11	52.2	38.97	52	39.20	38.60	0.2	89,168	0.00%
2022/07/08	48.4	39.82	63	40.02	39.70	-14.7	88,916	-0.02%
2022/07/07	81.1	39.38	359	39.37	39.85	-277.9	88,585	-0.31%	大賣/鉅額交易
2022/07/06	430	38.43	32.2	37.29	37.15	397.8	88,243	0.45%	大買/鉅額交易
2022/07/05	65	38.84	29	38.91	38.90	36	89,430	0.04%
2022/07/04	13	37.88	148	38.01	38.15	-135	89,550	-0.15%	大賣/鉅額交易
2022/07/01	24	39.20	41	38.27	38.05	-17	89,547	-0.02%
2022/06/30	8.1	39.43	103	39.79	39.15	-95	89,460	-0.11%	大賣/
2022/06/29	16.3	40.96	54	41.04	40.90	-37.7	88,865	-0.04%
2022/06/28	34	42.29	23	41.94	41.85	11	88,530	0.01%
2022/06/27	38	42.73	12	42.78	42.90	26	88,711	0.03%
2022/06/24	18.1	42.38	4	42.18	41.60	14.1	87,878	0.02%
2022/06/23	160.3	43.05	36	41.93	42.00	124.3	86,915	0.14%	大買/鉅額交易
2022/06/22	247	45.16	34	44.65	44.10	213	84,205	0.25%	大買/鉅額交易
2022/06/21	29.2	48.42	28	49.06	49.30	1.2	81,708	0.00%
2022/06/20	37	48.33	39	48.08	48.05	-2	80,592	0.00%
2022/06/17	334	47.46	336	47.37	47.65	-2	79,352	0.00%	大買/大賣/
2022/06/16	52	49.76	16	50.42	49.10	36	77,670	0.05%
2022/06/15	24	49.67	46	50.14	49.65	-22	77,684	-0.03%
2022/06/14	82.1	49.40	27	49.58	49.60	55.1	78,463	0.07%
2022/06/13	29	50.18	83	50.03	50.00	-54	78,730	-0.07%
2022/06/10	10	51.33	1	51.20	51.20	9	79,342	0.01%
2022/06/09	38	52.01	25	51.84	51.80	13	79,621	0.02%
2022/06/08	1	52.30	22	52.43	52.40	-21	79,745	-0.03%
2022/06/07	66	51.51	26	51.78	51.70	40	80,178	0.05%
2022/06/06	53	50.94	70.2	51.62	52.00	-17.2	80,800	-0.02%
2022/06/02	9	50.77	67.9	50.80	50.70	-58.9	82,277	-0.07%
2022/06/01	15	51.42	31	51.37	51.20	-16	83,240	-0.02%
2022/05/31	14	51.11	57.1	51.18	51.40	-43.1	83,107	-0.05%
2022/05/30	3	50.87	4.6	50.95	51.00	-1.6	82,373	0.00%
2022/05/27	7	50.13	4	50.03	50.20	3	82,395	0.00%
2022/05/26	25	49.55	25	49.65	49.40	0	83,611	0.00%
2022/05/25	14	49.07	0	0.00	49.35	14	84,752	0.02%
2022/05/24	5.1	49.81	3	50.40	49.00	2.1	85,590	0.00%
2022/05/23	4.3	50.62	1	50.40	50.30	3.3	85,351	0.00%
2022/05/20	12	50.88	36	50.89	50.70	-24	86,363	-0.03%
2022/05/19	13	49.83	24	49.74	50.80	-11	86,734	-0.01%
2022/05/18	12	51.01	24.1	51.03	50.90	-12.1	86,647	-0.01%
2022/05/17	6	50.13	30	50.07	50.10	-24	86,184	-0.03%
2022/05/16	4	49.51	40.2	49.62	49.45	-36.2	86,198	-0.04%
2022/05/13	9	48.87	4	48.75	48.85	5	85,992	0.01%
2022/05/12	3.1	48.10	8	48.09	47.80	-5	87,419	-0.01%
2022/05/11	19	48.74	3.4	48.83	48.65	15.7	87,657	0.02%
2022/05/10	214.1	47.07	205.3	47.81	48.90	8.8	88,248	0.01%	大買/大賣/
2022/05/09	14	48.30	2	48.15	47.90	12	88,567	0.01%
2022/05/06	6.1	48.02	309	48.12	48.55	-302.9	89,932	-0.34%	大賣/鉅額交易
2022/05/05	116	49.17	113	49.65	49.10	3	93,602	0.00%	大買/大賣/
2022/05/04	8	47.99	61	47.68	48.30	-53	98,533	-0.05%
2022/05/03	68.1	47.38	58	48.09	47.25	10.1	99,622	0.01%
2022/04/29	77	49.06	29	48.51	47.80	48	99,961	0.05%
2022/04/28	359	47.62	479.1	47.48	48.50	-120.1	98,239	-0.12%	大買/大賣/鉅額交易
2022/04/27	40.1	43.99	72	44.25	44.40	-32	95,338	-0.03%
2022/04/26	4	45.96	24	45.78	45.75	-20	94,848	-0.02%
2022/04/25	25.7	45.77	23	45.56	45.50	2.7	95,604	0.00%
2022/04/22	10.2	47.43	5	47.35	47.65	5.2	96,363	0.01%
2022/04/21	14.1	48.02	29	48.04	48.05	-15	97,160	-0.02%
2022/04/20	17	47.39	15	47.41	47.65	2	98,134	0.00%
2022/04/19	25	46.81	8	46.95	46.65	17	98,307	0.02%
2022/04/18	34.2	46.42	50	46.25	46.20	-15.9	97,878	-0.02%
2022/04/15	26.4	47.30	11	47.05	47.05	15.4	98,290	0.02%
2022/04/14	28	48.57	35	48.32	48.25	-7	98,468	-0.01%
2022/04/13	15	48.16	7	48.16	48.50	8	98,752	0.01%
2022/04/12	41.3	47.59	0	0.00	47.30	41.3	98,609	0.04%
2022/04/11	450.8	48.91	45	48.58	48.20	405.8	98,012	0.41%	大買/鉅額交易
2022/04/08	69.7	50.09	22	50.00	50.00	47.7	97,134	0.05%
2022/04/07	59.5	50.18	84.3	50.20	50.00	-24.7	96,408	-0.03%
2022/04/06	34.4	51.16	25	51.02	51.10	9.4	95,398	0.01%
2022/04/01	256	52.75	15	52.85	52.90	241	94,556	0.25%	大買/鉅額交易
2022/03/31	3	53.93	0	0.00	54.00	3	93,922	0.00%
2022/03/30	24	54.20	208	54.30	54.50	-184	94,372	-0.19%	大賣/鉅額交易
2022/03/29	20.4	53.65	7	53.76	53.70	13.4	94,424	0.01%
2022/03/28	50	53.34	2	53.55	53.60	48	95,144	0.05%
2022/03/25	9	53.27	4	53.40	53.30	5	95,747	0.01%
2022/03/24	14	53.08	0	0.00	53.20	14	96,111	0.01%
2022/03/23	104	53.61	158	53.92	53.80	-54	96,730	-0.06%	大買/大賣/
2022/03/22	3	53.17	10	53.29	53.50	-7	97,970	-0.01%
2022/03/21	103	53.20	153	53.46	53.50	-50	98,729	-0.05%	大買/大賣/
2022/03/18	12.2	52.62	104	52.99	52.80	-91.8	99,612	-0.09%	大賣/
2022/03/17	18.2	52.40	111	52.49	52.60	-92.8	100,265	-0.09%	大賣/
2022/03/16	7.2	50.41	6	50.62	50.80	1.2	100,993	0.00%
2022/03/15	421.3	50.84	212	50.43	50.40	209.3	104,354	0.20%	大買/大賣/鉅額交易
2022/03/14	321	52.25	303	52.57	52.50	18	104,810	0.02%	大買/大賣/
2022/03/11	93	52.49	85	52.98	52.50	8	106,404	0.01%
2022/03/10	145	53.09	120	53.48	52.80	25	107,873	0.02%	大買/大賣/
2022/03/09	9	51.56	32.1	51.50	51.80	-23.1	109,326	-0.02%
2022/03/08	440.4	50.15	407	50.34	49.70	33.4	112,854	0.03%	大買/大賣/
2022/03/07	285.1	52.49	6	51.60	51.60	279.1	114,389	0.24%	大買/鉅額交易
2022/03/04	37.1	53.44	4	53.58	53.40	33.1	117,232	0.03%
2022/03/03	30	54.20	24	54.20	54.20	6	118,331	0.01%
2022/03/02	101.3	53.34	4	53.53	53.60	97.3	120,587	0.08%	大買/
2022/03/01	27	53.76	330	53.64	54.10	-303	120,752	-0.25%	大賣/鉅額交易
2022/02/25	38.1	52.37	5	52.72	52.10	33.1	120,352	0.03%
2022/02/24	17.1	52.41	20	52.29	51.80	-3	120,837	0.00%
2022/02/23	23.1	53.08	7	53.19	53.60	16.1	121,597	0.01%
2022/02/22	298.1	52.62	3	52.53	52.80	295.1	126,806	0.23%	大買/鉅額交易
2022/02/21	114.1	53.10	1	53.60	53.80	113.1	126,322	0.09%	大買/鉅額交易
2022/02/18	31.4	53.69	25	53.54	53.70	6.4	126,895	0.01%
2022/02/17	12	54.32	5	54.74	54.40	7	126,777	0.01%
2022/02/16	7.3	54.29	5.1	54.46	54.10	2.2	126,890	0.00%
2022/02/15	74	53.85	347	53.55	53.50	-273	127,190	-0.21%	大賣/鉅額交易
2022/02/14	213.5	53.70	16	53.71	53.00	197.5	127,322	0.16%	大買/鉅額交易
2022/02/11	13.1	55.63	29	55.28	55.40	-16	126,776	-0.01%
2022/02/10	35	55.95	10	55.98	55.80	25	129,190	0.02%
2022/02/09	109	55.91	121	56.48	56.00	-12	130,748	-0.01%	大買/大賣/
2022/02/08	258.2	54.92	348	54.98	55.40	-89.8	132,126	-0.07%	大買/大賣/
2022/02/07	751.5	55.45	704	54.45	54.50	47.5	130,968	0.04%	大買/大賣/
2022/01/26	530	56.90	279	57.62	57.30	251	127,475	0.20%	大買/大賣/鉅額交易
2022/01/25	160	61.79	111	61.51	61.50	49	124,078	0.04%	大買/大賣/
2022/01/24	490	61.95	422	62.36	62.60	68	124,167	0.05%	大買/大賣/
2022/01/21	208.1	62.80	210	63.08	62.80	-2	126,229	0.00%	大買/大賣/
2022/01/20	55	62.90	55	63.30	63.50	0	129,388	0.00%
2022/01/19	165	62.99	120	63.15	62.80	45	131,783	0.03%	大買/大賣/
2022/01/18	17.1	63.95	43	64.48	63.80	-25.9	133,513	-0.02%
2022/01/17	314	64.25	326	63.99	64.30	-12	133,934	-0.01%	大買/大賣/
2022/01/14	67	62.63	28	62.60	62.70	39	133,076	0.03%
2022/01/13	335	62.70	326.7	63.02	63.30	8.3	133,727	0.01%	大買/大賣/
2022/01/12	24.2	61.94	3	62.27	61.90	21.2	134,300	0.02%
2022/01/11	31	62.10	9	62.20	62.10	22	134,797	0.02%
2022/01/10	144	62.08	112	62.00	62.10	32	136,056	0.02%	大買/大賣/
2022/01/07	31	62.92	3	63.00	62.60	28	138,016	0.02%
2022/01/06	63	62.60	33	62.50	62.70	30	138,342	0.02%
2022/01/05	43	63.43	18	63.13	63.10	25	140,803	0.02%
2022/01/04	90	63.23	2	63.50	63.00	88	142,125	0.06%
2022/01/03	40	63.79	5	63.80	63.40	35	142,150	0.02%
2021/12/30	5	65.06	8	65.03	65.00	-3	142,670	0.00%
2021/12/29	11	65.01	9	65.06	65.00	2	144,067	0.00%
2021/12/28	13	64.99	27.1	64.94	64.70	-14.1	146,351	-0.01%
2021/12/27	9	64.30	12	64.58	64.30	-3	147,205	0.00%
2021/12/24	20	64.34	229	64.41	64.30	-209	148,817	-0.14%	大賣/鉅額交易
2021/12/23	25	64.04	33	64.29	63.90	-8	149,574	-0.01%
2021/12/22	9	63.51	33	63.75	63.70	-24	152,017	-0.02%
2021/12/21	202	62.85	22	62.70	62.90	180	151,982	0.12%	大買/鉅額交易
2021/12/20	29	62.19	13	62.35	62.20	16	152,255	0.01%
2021/12/17	49	62.37	2	62.55	62.30	47	153,319	0.03%
2021/12/16	143	63.46	115	64.26	63.00	28	153,838	0.02%	大買/大賣/
2021/12/15	226	62.68	223	63.02	62.70	3	154,296	0.00%	大買/大賣/
2021/12/14	149	62.02	156	62.41	62.40	-7	155,547	0.00%	大買/大賣/
2021/12/13	119	63.43	126	62.84	62.80	-7	156,171	0.00%	大買/大賣/
2021/12/10	225	63.35	123	63.99	63.50	102	156,163	0.07%	大買/大賣/鉅額交易
2021/12/09	576.1	64.66	478	64.13	64.00	98.1	156,279	0.06%	大買/大賣/
2021/12/08	179.1	67.25	136	68.07	66.50	43.1	154,290	0.03%	大買/大賣/
2021/12/07	355	66.58	352	66.55	66.50	3	155,413	0.00%	大買/大賣/
2021/12/06	128.4	67.39	46	67.47	67.30	82.4	157,496	0.05%	大買/
2021/12/03	263	67.85	326.1	67.96	68.30	-63.1	161,427	-0.04%	大買/大賣/
2021/12/02	248	67.48	657	67.56	66.70	-409	163,851	-0.25%	大買/大賣/鉅額交易
2021/12/01	1,199	66.63	791	65.59	67.00	408	168,400	0.24%	大買/大賣/鉅額交易
2021/11/30	235	64.30	282	64.62	63.70	-47	174,492	-0.03%	大買/大賣/
2021/11/29	318	61.58	305	62.04	62.40	13	176,863	0.01%	大買/大賣/
2021/11/26	161	63.61	155	64.30	62.50	6	179,329	0.00%	大買/大賣/
2021/11/25	218	62.85	205.9	63.19	63.00	12.1	179,305	0.01%	大買/大賣/
2021/11/24	148	62.76	127	62.99	63.10	21	181,593	0.01%	大買/大賣/
2021/11/23	139	63.75	95	64.36	63.20	44	182,867	0.02%	大買/
2021/11/22	326	64.92	327	65.63	64.70	-1	184,922	0.00%	大買/大賣/
2021/11/19	469	65.12	555.2	65.20	65.10	-86.2	186,137	-0.05%	大買/大賣/
2021/11/18	105.2	63.30	114	63.57	63.10	-8.8	182,947	0.00%	大買/大賣/
2021/11/17	216	63.57	270	63.56	63.60	-54	184,279	-0.03%	大買/大賣/
2021/11/16	43	63.11	75	63.68	63.00	-32	184,786	-0.02%
2021/11/15	115	63.31	133	63.54	63.40	-18	186,481	-0.01%	大買/大賣/
2021/11/12	284.1	62.96	300	63.50	62.60	-15.9	188,427	-0.01%	大買/大賣/
2021/11/11	56	62.38	54	62.48	62.20	2	189,154	0.00%
2021/11/10	315.1	62.93	234	63.45	63.10	81.1	189,715	0.04%	大買/大賣/
2021/11/09	354	63.63	309	63.74	63.10	45	191,332	0.02%	大買/大賣/
2021/11/08	241	62.33	259	61.69	62.50	-18	190,271	-0.01%	大買/大賣/
2021/11/05	156	59.74	378.1	60.29	60.40	-222.1	190,764	-0.12%	大買/大賣/鉅額交易
2021/11/04	327	59.20	312	58.63	58.60	15	192,895	0.01%	大買/大賣/
2021/11/03	227	59.28	209	59.22	59.20	18	195,092	0.01%	大買/大賣/
2021/11/02	428	59.01	497	59.26	59.00	-69	199,333	-0.03%	大買/大賣/
2021/11/01	253.2	57.83	309	57.77	57.60	-55.8	204,102	-0.03%	大買/大賣/
2021/10/29	194	58.56	231.1	58.43	58.00	-37.1	207,060	-0.02%	大買/大賣/
2021/10/28	333	60.43	235	59.86	59.80	98	207,601	0.05%	大買/大賣/
2021/10/27	665	61.22	452	60.75	61.90	213	208,713	0.10%	大買/大賣/鉅額交易
2021/10/26	71	59.72	81.1	60.34	59.80	-10.1	216,764	0.00%
2021/10/25	314	59.38	425	58.70	59.40	-111	221,055	-0.05%	大買/大賣/鉅額交易
2021/10/22	231.1	57.88	203	58.25	58.30	28.1	222,346	0.01%	大買/大賣/
2021/10/21	325.2	57.93	369	58.55	58.00	-43.8	222,596	-0.02%	大買/大賣/
2021/10/20	213	59.04	129	59.92	58.70	84	222,697	0.04%	大買/大賣/
2021/10/19	40	59.33	255	59.19	59.60	-215	223,659	-0.10%	大賣/鉅額交易
2021/10/18	114	59.26	125	58.46	58.40	-11	225,815	0.00%	大買/大賣/
2021/10/15	654	58.78	502	59.21	59.10	152	227,165	0.07%	大買/大賣/鉅額交易
2021/10/14	121.1	56.58	113	56.94	56.70	8.1	225,464	0.00%	大買/大賣/
2021/10/13	120	57.43	27.2	56.70	56.40	92.8	225,859	0.04%	大買/
2021/10/12	290	58.88	7	58.69	58.50	283	226,298	0.13%	大買/鉅額交易
2021/10/08	134	61.82	116	62.25	61.10	18	226,624	0.01%	大買/大賣/
2021/10/07	325.1	62.26	398	61.82	62.50	-72.9	226,702	-0.03%	大買/大賣/
2021/10/06	66	60.19	19	60.39	59.90	47	228,538	0.02%
2021/10/05	178	59.04	415	59.60	61.10	-237	228,826	-0.10%	大買/大賣/鉅額交易
2021/10/04	174	61.25	115	61.82	60.80	59	227,513	0.03%	大買/大賣/
2021/10/01	227.6	62.71	80	62.87	62.60	147.6	226,925	0.07%	大買/鉅額交易
2021/09/30	68	63.65	332	63.66	64.00	-264	226,314	-0.12%	大賣/鉅額交易
2021/09/29	296.1	63.37	70	63.13	63.00	226.1	226,711	0.10%	大買/鉅額交易
2021/09/28	161.1	65.43	216	65.67	65.30	-54.9	227,442	-0.02%	大買/大賣/
2021/09/27	119.1	66.31	302	66.60	66.30	-182.9	227,193	-0.08%	大買/大賣/鉅額交易
2021/09/24	126	66.90	376	66.51	67.00	-250	227,197	-0.11%	大買/大賣/鉅額交易
2021/09/23	278	65.28	158	65.93	65.20	120	226,613	0.05%	大買/大賣/鉅額交易
2021/09/22	163.2	63.46	316	64.21	64.60	-152.8	226,395	-0.07%	大買/大賣/鉅額交易
2021/09/17	465	66.10	353	66.72	65.60	112	224,836	0.05%	大買/大賣/鉅額交易
2021/09/16	403	66.34	560	66.70	66.20	-157	224,081	-0.07%	大買/大賣/鉅額交易
2021/09/15	197.1	65.86	130	66.23	65.60	67.1	224,225	0.03%	大買/大賣/
2021/09/14	366.5	66.34	341	66.71	66.00	25.5	225,039	0.01%	大買/大賣/
2021/09/13	324	67.32	116	68.21	66.80	208	223,865	0.09%	大買/大賣/鉅額交易
2021/09/10	211	67.99	479	68.01	68.20	-268	223,169	-0.12%	大買/大賣/鉅額交易
2021/09/09	493	67.07	411	67.38	67.50	82	221,764	0.04%	大買/大賣/
2021/09/08	535.3	66.67	114.2	66.96	65.80	421.1	218,820	0.19%	大買/大賣/鉅額交易
2021/09/07	162.9	68.77	239	68.26	68.20	-76.1	215,053	-0.04%	大買/大賣/
2021/09/06	782.7	70.26	449.3	71.02	69.90	333.4	212,662	0.16%	大買/大賣/鉅額交易
2021/09/03	806.6	68.76	481.4	68.06	70.00	325.3	204,593	0.16%	大買/大賣/鉅額交易
2021/09/02	158	64.74	58	65.21	64.00	100	195,999	0.05%	大買/
2021/09/01	182.5	63.75	268	63.70	64.10	-85.5	192,509	-0.04%	大買/大賣/
2021/08/31	125.1	62.12	228	62.46	63.10	-102.9	189,981	-0.05%	大買/大賣/鉅額交易
2021/08/30	260	62.37	256	62.59	62.80	4	190,031	0.00%	大買/大賣/
2021/08/27	14	61.16	134	61.25	61.70	-120	190,944	-0.06%	大賣/鉅額交易
2021/08/26	82	61.21	85.1	61.36	61.20	-3.1	194,441	0.00%
2021/08/25	240.4	59.50	234	59.91	60.00	6.4	192,041	0.00%	大買/大賣/
2021/08/24	69	58.71	43	58.87	58.40	26	190,862	0.01%
2021/08/23	49	57.67	126	57.82	58.60	-77	191,231	-0.04%	大賣/
2021/08/20	99	55.78	125	55.76	55.70	-26	192,128	-0.01%	大賣/
2021/08/19	36	56.37	8	56.25	55.50	28	192,546	0.01%
2021/08/18	23.3	56.26	86	56.33	58.10	-62.7	193,631	-0.03%
2021/08/17	66	56.93	59.3	57.41	56.10	6.7	196,851	0.00%
2021/08/16	30	56.89	200	57.69	57.10	-170	196,980	-0.09%	大賣/鉅額交易
2021/08/13	194	58.73	65.4	58.10	57.60	128.6	197,048	0.07%	大買/鉅額交易
2021/08/12	135	60.13	145	60.53	60.10	-10	196,154	-0.01%	大買/大賣/
2021/08/11	146.2	59.91	32.8	59.86	59.90	113.4	196,919	0.06%	大買/鉅額交易
2021/08/10	180	60.12	198.2	60.84	59.80	-18.2	197,634	-0.01%	大買/大賣/
2021/08/09	90.1	61.92	80	61.58	61.90	10.1	196,248	0.01%
2021/08/06	84.4	62.64	40	62.53	62.10	44.4	196,697	0.02%
2021/08/05	126	62.77	347	61.92	63.40	-221	196,315	-0.11%	大買/大賣/鉅額交易
2021/08/04	324	60.11	333	60.10	60.50	-9	194,189	0.00%	大買/大賣/
2021/08/03	40	58.53	120	58.61	59.40	-80	193,725	-0.04%	大賣/
2021/08/02	168	58.46	76	58.34	57.50	92	191,338	0.05%	大買/
2021/07/30	102	58.13	214.1	57.69	57.80	-112.1	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	193	54.04	299.1	54.13	54.60	-106.1	179,878	-0.06%	大買/大賣/鉅額交易
2021/07/28	98	51.16	9	51.12	51.80	89	176,069	0.05%
2021/07/27	53.1	53.46	221	53.87	53.10	-168	178,514	-0.09%	大賣/鉅額交易
2021/07/26	267	54.04	110	53.81	53.70	157	181,917	0.09%	大買/大賣/鉅額交易
2021/07/23	59	52.88	125.5	53.45	52.70	-66.5	187,218	-0.04%	大賣/
2021/07/22	67	52.25	168	51.90	52.00	-101	188,632	-0.05%	大賣/鉅額交易
2021/07/21	60.2	51.29	22	51.67	50.80	38.2	190,095	0.02%
2021/07/20	36.6	52.38	9	52.51	52.40	27.6	195,256	0.01%
2021/07/19	46.2	52.76	11	52.75	52.60	35.2	200,696	0.02%
2021/07/16	129.3	53.47	27	53.46	53.70	102.3	203,949	0.05%	大買/鉅額交易
2021/07/15	22	55.03	78	54.86	55.10	-56	201,826	-0.03%
2021/07/14	13.3	54.05	22.5	54.60	54.00	-9.2	200,744	0.00%
2021/07/13	11	54.11	79.4	54.39	53.90	-68.4	201,185	-0.03%
2021/07/12	16	53.59	25.1	53.54	53.20	-9.1	201,242	0.00%
2021/07/09	29.1	52.29	72	52.52	52.20	-42.9	201,357	-0.02%
2021/07/08	47.2	53.54	24	53.23	53.10	23.2	205,296	0.01%
2021/07/07	3	53.37	9	53.60	53.60	-6	210,791	0.00%
2021/07/06	22	53.87	10	53.81	53.40	12	211,289	0.01%
2021/07/05	149	54.29	117.1	54.34	54.40	32	212,427	0.02%	大買/大賣/
2021/07/02	11.1	52.37	14	52.34	52.60	-3	213,850	0.00%
2021/07/01	23	52.87	23	52.91	52.10	0	214,474	0.00%
2021/06/30	91	53.29	12	53.39	53.10	79	214,764	0.04%
2021/06/29	5.1	53.22	58	53.33	53.00	-52.9	214,644	-0.02%
2021/06/28	22	52.62	5	52.70	52.60	17	215,960	0.01%
2021/06/25	16	53.16	33	53.65	52.90	-17	217,559	-0.01%
2021/06/24	11	52.91	20.3	53.25	53.00	-9.3	218,122	0.00%
2021/06/23	7	52.54	205.7	52.14	53.00	-198.7	219,329	-0.09%	大賣/鉅額交易
2021/06/22	27	51.30	11	51.21	51.00	16	219,453	0.01%
2021/06/21	178.7	51.39	256	51.20	51.20	-77.3	219,966	-0.04%	大買/大賣/
2021/06/18	535	53.18	3	53.07	52.20	532	220,846	0.24%	大買/鉅額交易
2021/06/17	15.1	52.17	10	52.67	53.30	5.1	221,630	0.00%
2021/06/16	33	52.73	14	53.15	52.40	19	222,989	0.01%
2021/06/15	31	53.27	54	53.55	53.70	-23	223,236	-0.01%
2021/06/11	43	52.09	66	52.12	51.80	-23	222,026	-0.01%
2021/06/10	53	50.94	71	51.43	51.50	-18	222,244	-0.01%
2021/06/09	76	51.09	43	50.79	50.70	33	221,925	0.01%
2021/06/08	49	52.37	57	52.42	52.20	-8	221,461	0.00%
2021/06/07	43.2	52.46	122.2	51.84	52.30	-79	223,670	-0.04%	大賣/
2021/06/04	96	53.55	27	53.29	53.00	69	223,801	0.03%
2021/06/03	199	53.87	98.7	54.18	55.00	100.4	223,877	0.04%	大買/
2021/06/02	16.4	52.23	5	52.00	52.00	11.4	221,041	0.01%
2021/06/01	21.6	52.75	32	53.27	52.20	-10.4	224,901	0.00%
2021/05/31	38	52.74	55	52.61	53.00	-17	228,735	-0.01%
2021/05/28	74	52.16	74.4	52.46	52.40	-0.4	230,090	0.00%
2021/05/27	40.2	50.87	102	50.56	50.60	-61.8	229,204	-0.03%	大賣/
2021/05/26	58.2	52.90	70	51.62	51.30	-11.8	229,354	-0.01%
2021/05/25	166	51.01	95.2	51.80	51.90	70.8	227,199	0.03%	大買/
2021/05/24	45	48.31	42	48.37	48.70	3	223,725	0.00%
2021/05/21	18	47.21	59.2	47.38	46.95	-41.2	224,496	-0.02%
2021/05/20	49	47.09	35	47.14	46.50	14	225,101	0.01%
2021/05/19	45.2	48.19	61	48.71	48.30	-15.8	225,450	-0.01%
2021/05/18	47	48.08	48	47.55	48.30	-1	226,715	0.00%
2021/05/17	60	45.02	135	43.89	43.95	-75	227,959	-0.03%	大賣/
2021/05/14	148	48.69	1,243	47.21	46.80	-1,095	226,508	-0.48%	大買/大賣/鉅額交易
2021/05/13	292	46.68	237	47.25	47.55	55	224,177	0.02%	大買/大賣/
2021/05/12	54.2	47.09	8	47.12	46.35	46.2	221,624	0.02%
2021/05/11	47	49.58	85	49.29	49.00	-38	219,733	-0.02%
2021/05/10	13	52.92	13.5	53.80	52.50	-0.5	219,044	0.00%
2021/05/07	68.5	53.60	23	53.29	54.00	45.5	221,613	0.02%
2021/05/06	46	51.94	5	52.38	51.30	41	226,306	0.02%
2021/05/05	48	53.25	8	53.13	51.80	40	227,233	0.02%
2021/05/04	54	53.19	37	53.86	54.60	17	229,142	0.01%
2021/05/03	96	54.01	416	54.36	53.00	-320	228,674	-0.14%	大賣/鉅額交易
2021/04/29	387	57.62	228	58.01	56.70	159	230,317	0.07%	大買/大賣/鉅額交易
2021/04/28	135	59.83	103	59.63	60.00	32	228,526	0.01%	大買/大賣/
2021/04/27	203	60.81	71	61.20	60.50	132	232,303	0.06%	大買/鉅額交易
2021/04/26	370	60.63	113.3	60.92	61.80	256.7	236,109	0.11%	大買/大賣/鉅額交易
2021/04/23	94	56.44	71	56.60	57.00	23	230,773	0.01%
2021/04/22	687	55.08	123	55.34	54.80	564	228,997	0.25%	大買/大賣/鉅額交易
2021/04/21	60	53.68	13	53.38	53.40	47	226,692	0.02%
2021/04/20	29	54.07	4	54.18	54.10	25	228,949	0.01%
2021/04/19	15	54.26	102	54.53	54.60	-87	235,189	-0.04%	大賣/
2021/04/16	15	53.99	54	54.67	54.00	-39	240,137	-0.02%
2021/04/15	28	52.31	24	52.79	53.10	4	241,357	0.00%
2021/04/14	287	54.36	201	52.22	52.70	86	241,522	0.04%	大買/大賣/
2021/04/13	72	55.78	153	55.26	54.40	-81	240,762	-0.03%	大賣/
2021/04/12	181	54.24	53	53.96	53.60	128	237,050	0.05%	大買/鉅額交易
2021/04/09	33	53.88	30.9	54.34	53.00	2.1	241,518	0.00%
2021/04/08	424.4	51.72	34	53.64	54.00	390.4	243,006	0.16%	大買/鉅額交易
2021/04/07	17	51.06	18.5	51.18	51.50	-1.5	239,782	0.00%
2021/04/06	9	50.93	14	50.96	50.70	-5	242,246	0.00%
2021/04/01	14	50.78	8	50.51	50.50	6	244,090	0.00%
2021/03/31	23	50.44	45	50.80	50.20	-22	244,287	-0.01%
2021/03/30	29	49.75	150	49.58	50.60	-121	242,849	-0.05%	大賣/鉅額交易
2021/03/29	147	50.46	21	50.53	49.35	126	242,308	0.05%	大買/鉅額交易
2021/03/26	82	49.76	97.3	49.79	49.75	-15.3	243,398	-0.01%
2021/03/25	89	48.13	47	47.46	48.65	42	243,884	0.02%
2021/03/24	7.1	47.41	9	47.56	47.15	-1.9	245,038	0.00%
2021/03/23	49.1	49.05	33	49.12	48.50	16.1	246,230	0.01%
2021/03/22	25	48.12	32	47.52	48.20	-7	247,475	0.00%
2021/03/19	19.1	46.16	292	46.19	46.05	-272.9	249,146	-0.11%	大賣/鉅額交易
2021/03/18	37	47.66	17	48.09	47.05	20	249,945	0.01%
2021/03/17	8	48.26	3	47.80	48.00	5	253,779	0.00%
2021/03/16	11	48.25	20	48.43	48.30	-9	259,559	0.00%
2021/03/15	13.1	48.28	19	48.47	48.15	-5.9	263,046	0.00%
2021/03/12	34	49.34	22.1	49.57	49.10	11.9	267,717	0.00%
2021/03/11	94	48.69	59	48.41	48.65	35	273,563	0.01%
2021/03/10	47.1	46.88	19	46.93	46.55	28.1	277,768	0.01%
2021/03/09	76.1	45.68	22	46.00	46.35	54.1	281,584	0.02%
2021/03/08	28	47.50	22	46.87	46.10	6	279,964	0.00%
2021/03/05	42.3	47.41	16.1	47.65	47.05	26.2	279,670	0.01%
2021/03/04	49.3	49.74	23	49.96	49.05	26.3	280,814	0.01%
2021/03/03	53.2	51.33	13	51.72	51.90	40.2	277,600	0.01%
2021/03/02	44	54.05	29	54.04	52.70	15	277,265	0.01%
2021/02/26	42	54.51	52	54.48	54.20	-10	278,990	0.00%
2021/02/25	50	56.11	14	55.85	55.70	36	285,862	0.01%
2021/02/24	47.1	55.47	4	55.50	54.70	43.1	287,486	0.01%
2021/02/23	56.1	55.35	18	55.31	55.80	38.1	288,251	0.01%
2021/02/22	30	57.38	143	57.09	56.80	-113	286,113	-0.04%	大賣/鉅額交易
2021/02/19	35	57.32	152	57.19	57.20	-117	284,431	-0.04%	大賣/鉅額交易
2021/02/18	46	57.37	10	58.77	58.20	36	283,948	0.01%
2021/02/17	29	57.28	206	57.14	57.60	-177	282,216	-0.06%	大賣/鉅額交易
2021/02/05	24	52.62	14	52.43	52.90	10	277,808	0.00%
2021/02/04	4	51.68	48	51.42	51.90	-44	277,255	-0.02%
2021/02/03	46	52.36	69	51.92	52.00	-23	277,173	-0.01%
2021/02/02	228	52.26	56.4	52.44	52.60	171.6	277,054	0.06%	大買/鉅額交易
2021/02/01	264	50.74	134	50.15	50.80	130	276,313	0.05%	大買/大賣/鉅額交易
2021/01/29	142.9	51.53	143	51.77	50.00	-0.1	274,763	0.00%	大買/大賣/
2021/01/28	194	51.83	181	52.14	51.20	13	273,768	0.00%	大買/大賣/
2021/01/27	365	55.43	730	54.74	54.80	-365	271,490	-0.13%	大買/大賣/鉅額交易
2021/01/26	81.1	55.46	859	55.08	54.80	-777.9	270,399	-0.29%	大賣/鉅額交易
2021/01/25	187	57.05	122	57.77	57.20	65	269,975	0.02%	大買/大賣/
2021/01/22	571	55.43	269	55.60	56.50	302	272,749	0.11%	大買/大賣/鉅額交易
2021/01/21	139	53.82	197	53.76	54.00	-58	270,443	-0.02%	大買/大賣/
2021/01/20	263	53.71	78.4	53.06	52.10	184.6	267,640	0.07%	大買/鉅額交易
2021/01/19	392.1	51.45	107.5	52.29	53.00	284.6	262,034	0.11%	大買/大賣/鉅額交易
2021/01/18	32	48.21	234	48.21	49.65	-202	255,978	-0.08%	大賣/鉅額交易
2021/01/15	397	50.32	62.4	50.23	48.75	334.6	259,578	0.13%	大買/鉅額交易
2021/01/14	102	50.40	29.6	50.12	49.90	72.4	261,157	0.03%	大買/
2021/01/13	354	49.65	184	50.04	50.00	170	263,699	0.06%	大買/大賣/鉅額交易
2021/01/12	517	50.89	492	49.47	48.45	25	261,069	0.01%	大買/大賣/
2021/01/11	245	49.19	552	48.59	50.00	-307	255,158	-0.12%	大買/大賣/鉅額交易
2021/01/08	390	47.30	153.1	47.64	47.85	237	251,534	0.09%	大買/大賣/鉅額交易
2021/01/07	42	46.72	28.5	46.60	46.20	13.5	249,709	0.01%
2021/01/06	62	47.08	156	47.22	46.95	-94	251,363	-0.04%	大賣/
2021/01/05	25	45.12	9	45.82	46.35	16	249,911	0.01%
2021/01/04	98	45.23	138	45.30	45.55	-40	252,392	-0.02%	大賣/
2020/12/31	64	46.59	20	47.21	47.15	44	256,407	0.02%
2020/12/30	18	47.60	13.8	48.15	48.30	4.2	256,667	0.00%
2020/12/29	32	47.84	76	47.93	47.40	-44	257,885	-0.02%
2020/12/28	123	48.18	152.2	47.60	48.60	-29.2	258,927	-0.01%	大買/大賣/
2020/12/25	19	46.90	5	47.20	46.75	14	262,346	0.01%
2020/12/24	3	46.58	37	46.71	46.55	-34	269,780	-0.01%
2020/12/23	28.2	46.10	2	46.15	46.10	26.2	274,926	0.01%
2020/12/22	126.5	47.40	70	46.64	45.70	56.5	276,172	0.02%	大買/
2020/12/21	60	47.29	105	45.94	47.45	-45	277,199	-0.02%	大賣/
2020/12/18	22	46.65	27	46.82	45.85	-5	276,257	0.00%
2020/12/17	61	45.49	22	45.51	46.05	39	274,462	0.01%
2020/12/16	67	45.14	48	45.13	44.90	19	273,317	0.01%
2020/12/15	86	44.98	12.3	45.63	44.00	73.7	271,430	0.03%
2020/12/14	220	46.05	109.5	46.16	46.15	110.6	269,128	0.04%	大買/大賣/鉅額交易
2020/12/11	41	46.21	7	46.95	46.10	34	270,358	0.01%
2020/12/10	60	47.85	75	48.18	47.30	-15	270,192	-0.01%
2020/12/09	92	49.75	53	49.72	49.90	39	264,897	0.01%
2020/12/08	66	50.09	31	50.40	50.90	35	260,861	0.01%
2020/12/07	477	49.62	581	50.32	50.00	-104	256,889	-0.04%	大買/大賣/鉅額交易
2020/12/04	81	46.68	139.8	46.03	47.60	-58.8	251,449	-0.02%	大賣/
2020/12/03	35	42.94	184.1	43.68	43.30	-149.1	248,519	-0.06%	大賣/鉅額交易
2020/12/02	41	41.52	18	41.60	41.45	23	243,137	0.01%
2020/12/01	40	41.28	21	41.11	41.55	19	241,576	0.01%
2020/11/30	238	41.70	112.1	42.21	40.50	125.9	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	28	39.41	20.1	39.44	39.15	7.9	233,880	0.00%
2020/11/26	38	38.16	54	39.04	39.50	-16	231,988	-0.01%
2020/11/25	49	38.53	63.1	38.48	38.45	-14.1	229,735	-0.01%
2020/11/24	440	38.70	623	38.63	38.15	-183	226,439	-0.08%	大買/大賣/鉅額交易
2020/11/23	309	35.11	89	36.12	36.35	220	218,043	0.10%	大買/鉅額交易
2020/11/20	65	32.81	96	32.96	33.05	-31	215,778	-0.01%
2020/11/19	19	32.17	103	32.20	32.10	-84	213,792	-0.04%	大賣/
2020/11/18	95	32.30	4	32.24	32.35	91	214,498	0.04%
2020/11/17	116	32.36	97	32.43	32.15	19	215,791	0.01%	大買/
2020/11/16	46	32.08	59.9	32.07	32.20	-13.9	216,462	-0.01%
2020/11/13	3	31.13	2	31.20	31.30	1	215,302	0.00%
2020/11/12	51	31.06	70	31.31	31.10	-19	216,126	-0.01%
2020/11/11	28	30.99	29	31.21	31.00	-1	216,593	0.00%
2020/11/10	17	31.27	17	31.68	31.00	0	217,094	0.00%
2020/11/09	44	31.45	89	31.48	31.80	-45	216,899	-0.02%
2020/11/06	79	30.69	18	30.57	30.50	61	217,077	0.03%
2020/11/05	50	30.52	126	30.64	30.55	-76	217,005	-0.04%	大賣/
2020/11/04	133	30.47	92	31.05	31.65	41	216,595	0.02%	大買/
2020/11/03	30	30.03	21	29.88	29.80	9	216,920	0.00%
2020/11/02	64	29.99	643	29.89	29.65	-579	220,328	-0.26%	大賣/鉅額交易
2020/10/30	172	31.60	66	31.25	30.70	106	219,943	0.05%	大買/鉅額交易
2020/10/29	19	32.69	175	32.49	32.95	-156	217,143	-0.07%	大賣/鉅額交易
2020/10/28	44	32.99	316	33.08	32.65	-272	218,541	-0.12%	大賣/鉅額交易
2020/10/27	11	32.59	328	33.31	33.50	-317	217,825	-0.15%	大賣/鉅額交易
2020/10/26	166	33.04	176.2	33.21	33.00	-10.2	218,924	0.00%	大買/大賣/
2020/10/23	686	32.82	416.5	33.07	32.75	269.5	220,941	0.12%	大買/大賣/鉅額交易
2020/10/22	515.5	31.99	670	32.31	33.00	-154.5	224,162	-0.07%	大買/大賣/鉅額交易
2020/10/21	30	31.76	39	32.21	31.35	-9	225,211	0.00%
2020/10/20	35	30.98	5	31.12	31.20	30	228,458	0.01%
2020/10/19	16	31.03	5	31.32	31.00	11	233,401	0.00%
2020/10/16	127	31.21	50	31.16	30.65	77	233,062	0.03%	大買/
2020/10/15	38	31.87	18	32.29	31.55	20	232,801	0.01%
2020/10/14	229	32.27	19	32.46	32.20	210	230,771	0.09%	大買/鉅額交易
2020/10/13	85	31.43	47	31.34	31.55	38	227,533	0.02%
2020/10/12	430	32.20	42	32.24	32.05	388	226,270	0.17%	大買/鉅額交易
2020/10/08	814	30.51	365	31.08	32.20	449	221,966	0.20%	大買/大賣/鉅額交易
2020/10/07	29	28.87	25.9	29.25	29.50	3.1	212,706	0.00%
2020/10/06	21	28.75	4	28.79	28.35	17	209,187	0.01%
2020/10/05	81	28.98	69	29.09	28.70	12	206,113	0.01%
2020/09/30	3	28.45	83	27.79	28.55	-80	201,557	-0.04%
2020/09/29	590	28.05	592	28.65	27.50	-2	195,034	0.00%	大買/大賣/
2020/09/28	84	26.82	100.2	27.19	27.50	-16.2	187,327	-0.01%
2020/09/25	41	24.82	45	24.45	25.00	-4	181,466	0.00%
2020/09/24	56.1	26.18	39	25.86	25.95	17.1	178,829	0.01%
2020/09/23	12	25.66	119	25.87	26.00	-107	174,971	-0.06%	大賣/鉅額交易
2020/09/22	225	25.13	113	25.39	25.10	112	172,416	0.06%	大買/大賣/鉅額交易
2020/09/21	50	25.52	20	25.36	25.15	30	171,116	0.02%
2020/09/18	39	25.90	7	26.04	25.80	32	169,782	0.02%
2020/09/17	13	25.70	22	25.66	25.75	-9	168,475	-0.01%
2020/09/16	25	25.92	22	26.31	25.70	3	167,137	0.00%
2020/09/15	124	24.65	102	24.70	25.30	22	162,702	0.01%	大買/大賣/
2020/09/14	0	0.00	4	23.89	23.90	-4	157,334	0.00%
2020/09/11	3	22.97	1	23.25	23.00	2	155,903	0.00%
2020/09/10	45	23.78	41	23.86	23.35	4	155,781	0.00%
2020/09/09	9	23.27	85	23.18	23.70	-76	154,437	-0.05%
2020/09/08	74	23.33	162	23.73	22.70	-88	152,349	-0.06%	大賣/
2020/09/07	166	23.53	15	23.52	23.55	151	148,508	0.10%	大買/鉅額交易
2020/09/04	12	21.24	1	21.15	21.45	11	148,430	0.01%
2020/09/03	1	22.00	0	0.00	21.55	1	148,785	0.00%
2020/09/02	10	21.60	3	22.10	21.70	7	148,690	0.00%
2020/09/01	3	21.80	10	21.85	21.90	-7	149,794	0.00%
2020/08/31	0	0.00	2	21.55	21.20	-2	149,325	0.00%
2020/08/28	3	21.70	0	0.00	21.90	3	148,811	0.00%
2020/08/27	0	0.00	5	22.10	21.95	-5	148,737	0.00%
2020/08/26	1	22.20	0	0.00	22.35	1	148,110	0.00%
2020/08/25	1	22.00	9	22.27	22.15	-8	147,630	-0.01%
2020/08/24	7	22.50	18	22.36	22.60	-11	146,745	-0.01%
2020/08/21	8	21.91	0	0.00	21.80	8	145,490	0.01%
2020/08/20	25	22.31	30	22.18	21.80	-5	143,239	0.00%
2020/08/19	22	24.03	11	23.72	23.40	11	140,267	0.01%
2020/08/18	20	24.15	1	24.10	24.10	19	138,686	0.01%
2020/08/17	0	0.00	5	24.05	24.15	-5	136,921	0.00%
2020/08/14	10	23.32	16	23.43	23.55	-6	135,262	0.00%
2020/08/13	31	24.30	28	24.09	23.75	3	134,243	0.00%
2020/08/12	27	24.22	41	24.13	23.95	-14	132,600	-0.01%
2020/08/11	12	25.58	28.5	25.61	25.00	-16.5	129,839	-0.01%
2020/08/10	46.5	25.54	5	25.86	25.30	41.5	127,961	0.03%
2020/08/07	94	26.09	53.9	26.50	25.60	40.1	125,363	0.03%
2020/08/06	68	26.03	77	26.04	26.60	-9	120,302	-0.01%
2020/08/05	25	24.57	38	25.15	24.90	-13	114,875	-0.01%
2020/08/04	30	24.97	60	24.74	24.55	-30	111,014	-0.03%
2020/08/03	66	23.61	73	23.91	23.80	-7	106,398	-0.01%
2020/07/31	12	22.30	41	22.25	22.35	-29	101,253	-0.03%
2020/07/30	31	22.03	1	22.05	22.20	30	99,549	0.03%
2020/07/29	33	21.83	29	22.15	22.40	4	95,968	0.00%
2020/07/28	119	22.76	181.4	23.29	22.25	-62.4	91,652	-0.07%	大買/大賣/
2020/07/27	102	21.49	128	21.10	21.70	-26	82,739	-0.03%	大買/大賣/
2020/07/24	122	19.89	22	19.97	19.75	100	76,213	0.13%	大買/
2020/07/23	101	18.67	123	19.05	19.25	-22	70,753	-0.03%	大買/大賣/
2020/07/22	19	17.26	13	17.31	17.50	6	66,088	0.01%
2020/07/21	4	17.11	44	17.42	17.15	-40	65,883	-0.06%
2020/07/20	30	16.30	74	16.55	16.55	-44	65,012	-0.07%
2020/07/17	31	16.30	0	0.00	16.40	31	64,095	0.05%
2020/07/16	2	16.55	67	16.46	16.60	-65	64,152	-0.10%
2020/07/15	60	16.15	3	16.45	16.00	57	62,618	0.09%
2020/07/14	6	16.81	3	17.00	16.80	3	62,775	0.00%
2020/07/13	12	16.96	29	16.97	17.05	-17	62,180	-0.03%
2020/07/10	0	0.00	50	16.60	16.45	-50	61,684	-0.08%
2020/07/09	82	16.48	35	16.56	16.45	47	62,170	0.08%
2020/07/08	3	16.65	2	16.65	16.65	1	63,075	0.00%
2020/07/07	0	0.00	8	16.74	16.60	-8	62,881	-0.01%
2020/07/06	3	16.55	40.4	16.60	16.65	-37.4	62,207	-0.06%
2020/07/03	3	16.35	20	16.43	16.45	-17	62,278	-0.03%
2020/07/02	202	16.06	200	16.16	16.35	2	62,516	0.00%	大買/大賣/
2020/07/01	11	16.00	5	16.10	16.10	6	62,902	0.01%
2020/06/30	0	0.00	1	15.75	15.90	-1	62,954	0.00%
2020/06/29	14	15.66	13	15.71	15.55	1	63,526	0.00%
2020/06/24	27	15.82	54.1	15.68	15.75	-27.1	63,503	-0.04%
2020/06/23	186	15.46	155	15.57	15.45	31	63,514	0.05%	大買/大賣/
2020/06/22	4	15.53	110	15.52	15.70	-106	63,808	-0.17%	大賣/鉅額交易
2020/06/19	155	15.40	150	15.48	15.40	5	66,262	0.01%	大買/大賣/
2020/06/17	151	15.35	50	15.40	15.30	101	67,019	0.15%	大買/鉅額交易
2020/06/16	51	15.45	152	15.53	15.50	-101	68,462	-0.15%	大賣/鉅額交易
2020/06/15	54	15.44	30	15.38	15.40	24	69,937	0.03%
2020/06/12	11	15.61	3	15.65	15.70	8	70,087	0.01%
2020/06/11	41	16.27	30	16.02	16.05	11	70,867	0.02%
2020/06/10	35	16.45	12	16.48	16.60	23	70,671	0.03%
2020/06/09	20	16.80	3	17.10	16.85	17	72,624	0.02%
2020/06/08	15	17.14	53	17.19	17.05	-38	73,559	-0.05%
2020/06/05	12	16.32	28	16.37	16.50	-16	72,417	-0.02%
2020/06/04	0	0.00	22	16.32	16.30	-22	72,981	-0.03%
2020/06/03	0	0.00	20	15.98	16.20	-20	72,786	-0.03%
2020/06/02	0	0.00	5	15.82	15.85	-5	72,864	-0.01%
2020/06/01	2	15.65	14	15.66	15.65	-12	73,068	-0.02%
2020/05/29	0	0.00	1	15.45	15.45	-1	73,730	0.00%
2020/05/28	2	15.28	0	0.00	15.35	2	74,379	0.00%
2020/05/22	20	15.10	0	0.00	15.10	20	76,771	0.03%
2020/05/21	12	15.18	2	15.25	15.30	10	76,919	0.01%
2020/05/20	141	15.01	140	15.09	14.85	1	76,698	0.00%	大買/大賣/
2020/05/19	3	14.98	0	0.00	14.95	3	76,400	0.00%
2020/05/18	3	15.20	0	0.00	15.10	3	75,995	0.00%
2020/05/15	5	15.35	0	0.00	15.40	5	76,035	0.01%
2020/05/14	1	15.40	0	0.00	15.35	1	76,167	0.00%
2020/05/13	4	15.50	0	0.00	15.60	4	76,364	0.01%
2020/05/11	1	15.60	0	0.00	15.60	1	77,596	0.00%
2020/05/08	0	0.00	10.3	15.55	15.65	-10.3	78,108	-0.01%
2020/05/07	0	0.00	1	15.65	15.60	-1	78,182	0.00%
2020/05/04	0	0.00	2	15.40	15.35	-2	81,314	0.00%
2020/04/29	10	15.35	1	15.40	15.30	9	81,874	0.01%
2020/04/28	36	15.18	0	0.00	15.00	36	81,403	0.04%
2020/04/27	60	16.17	1	16.15	16.15	59	80,048	0.07%
2020/04/24	3	15.93	2	15.95	15.90	1	78,543	0.00%
2020/04/23	2	15.95	32	15.77	15.80	-30	77,286	-0.04%
2020/04/20	0	0.00	6	15.11	15.15	-6	74,648	-0.01%
2020/04/17	323	15.29	1	15.30	15.05	322	74,265	0.43%	大買/鉅額交易
2020/04/16	0	0.00	5.1	14.85	14.90	-5.1	73,090	-0.01%
2020/04/14	1	14.95	5	15.10	15.15	-4	72,657	-0.01%
2020/04/13	1	14.85	15	14.80	14.80	-14	72,138	-0.02%
2020/04/10	0	0.00	7	14.29	14.30	-7	71,312	-0.01%
2020/04/09	0.1	14.20	0	0.00	14.20	0.1	71,733	0.00%
2020/04/07	1	14.10	0	0.00	14.15	1	71,126	0.00%
2020/04/06	0	0.00	5	13.90	14.10	-5	70,800	-0.01%
2020/04/01	10	13.75	10	13.85	13.80	0	70,071	0.00%
2020/03/31	2	13.90	0	0.00	13.65	2	69,758	0.00%
2020/03/30	0	0.00	7.6	13.81	13.95	-7.6	68,762	-0.01%
2020/03/27	0	0.00	5	14.35	14.00	-5	68,543	-0.01%
2020/03/26	0	0.00	12	14.18	14.10	-12	68,072	-0.02%
2020/03/25	7	14.21	4	14.11	14.10	3	67,616	0.00%
2020/03/24	23	14.01	0	0.00	13.85	23	65,443	0.04%
2020/03/23	0	0.00	4.1	13.55	13.75	-4.1	64,995	-0.01%
2020/03/20	16.1	13.86	0	0.00	13.85	16.1	65,609	0.02%
2020/03/19	5	13.15	11	13.40	13.70	-6	64,182	-0.01%
2020/03/18	0	0.00	30	13.90	13.80	-30	62,953	-0.05%
2020/03/17	7	13.74	2	13.93	13.75	5	63,999	0.01%
2020/03/16	4	13.93	2	13.98	13.90	2	62,787	0.00%
2020/03/13	55	13.76	20	13.80	14.05	35	62,351	0.06%
2020/03/12	32	14.30	2	14.30	14.35	30	59,958	0.05%
2020/03/11	40	15.01	0	0.00	14.80	40	59,482	0.07%
2020/03/10	11	14.99	0	0.00	14.95	11	62,360	0.02%
2020/03/05	2	15.80	0	0.00	15.70	2	63,539	0.00%
2020/02/26	1	15.70	81	15.62	15.60	-80	64,398	-0.12%
2020/02/25	42	15.96	0	0.00	15.90	42	64,107	0.07%
2020/02/21	1	16.15	1	16.05	16.05	0	64,377	0.00%
2020/02/20	32	16.34	2	16.35	16.30	30	64,428	0.05%
2020/02/19	47	16.13	5	16.15	16.10	42	64,719	0.06%
2020/02/18	2	16.33	5	16.12	16.15	-3	64,882	0.00%
2020/02/17	23	16.44	45	16.41	16.40	-22	65,096	-0.03%
2020/02/14	12	16.64	2	16.50	16.50	10	64,968	0.02%
2020/02/12	2	16.80	22	16.86	16.90	-20	64,256	-0.03%
2020/02/11	3	16.63	11	16.80	16.70	-8	63,337	-0.01%
2020/02/10	1	16.05	2	16.35	16.40	-1	62,858	0.00%
2020/02/07	1	16.25	18	16.41	16.35	-17	62,989	-0.03%
2020/02/06	321	15.80	337	16.20	16.25	-16	62,509	-0.03%	大買/大賣/
2020/02/04	25	15.16	27	15.20	15.20	-2	61,733	0.00%
2020/02/03	0	0.00	1	14.45	15.00	-1	62,172	0.00%
2020/01/31	12	15.13	0	0.00	14.90	12	61,934	0.02%
2020/01/20	200	15.85	211	15.90	16.05	-11	59,946	-0.02%	大買/大賣/
2020/01/17	45	16.04	21.4	16.05	16.00	23.6	60,154	0.04%
2020/01/16	5	16.00	2	16.15	16.15	3	61,668	0.00%
2020/01/15	82.1	16.25	81	16.27	16.15	1.1	61,630	0.00%
2020/01/14	2.9	16.27	4	16.28	16.25	-1.1	61,416	0.00%
2020/01/13	2	16.10	3	16.15	16.05	-1	60,610	0.00%
2020/01/10	3	16.05	3	16.20	16.15	0	60,958	0.00%
2020/01/09	20	16.08	0	0.00	16.05	20	60,708	0.03%
2020/01/08	10	15.75	0	0.00	15.75	10	60,347	0.02%
2020/01/06	0	0.00	30	16.10	16.05	-30	60,234	-0.05%
2020/01/03	4	16.33	0.3	16.25	16.30	3.7	60,126	0.01%
2020/01/02	2.3	16.54	2	16.60	16.55	0.3	59,670	0.00%
2019/12/31	2	16.45	0	0.00	16.45	2	59,386	0.00%
2019/12/30	10	16.50	10	16.53	16.55	0	59,074	0.00%
2019/12/27	12	16.64	2	16.65	16.70	10	58,645	0.02%
2019/12/26	2	16.45	4.4	16.61	16.55	-2.4	58,263	0.00%
2019/12/25	4	16.55	5	16.60	16.65	-1	58,263	0.00%
2019/12/24	1	16.50	5	16.60	16.55	-4	58,302	-0.01%
2019/12/23	0	0.00	2	16.70	16.55	-2	58,723	0.00%
2019/12/20	11	16.61	6	16.68	16.70	5	58,687	0.01%
2019/12/19	5	16.50	2	16.70	16.70	3	58,450	0.01%
2019/12/18	6	16.72	15	16.86	16.80	-9	57,912	-0.02%
2019/12/17	16	16.98	19	16.97	17.00	-3	57,380	-0.01%
2019/12/16	3	16.55	4	16.60	16.65	-1	56,165	0.00%
2019/12/13	3	16.50	2	16.80	16.60	1	55,271	0.00%
2019/12/12	40	16.52	5	16.65	16.60	35	54,342	0.06%
2019/12/11	0	0.00	8	16.42	16.25	-8	52,102	-0.02%
2019/12/10	8	16.40	14	16.38	16.45	-6	51,432	-0.01%
2019/12/09	3	16.20	0	0.00	16.25	3	50,851	0.01%
2019/12/06	3	16.50	7	16.41	16.20	-4	50,068	-0.01%
2019/12/05	180	16.26	194	16.18	16.55	-14	48,465	-0.03%	大買/大賣/
2019/12/04	81	15.76	70	15.74	15.85	11	44,929	0.02%
2019/12/03	4	15.25	18	15.23	15.35	-14	42,212	-0.03%
2019/12/02	12	15.13	14	15.19	15.10	-2	42,021	0.00%
2019/11/29	2	14.85	30	14.90	14.95	-28	41,177	-0.07%
2019/11/28	2	15.10	6	15.25	15.10	-4	40,556	-0.01%
2019/11/27	7.4	15.13	12	15.33	15.20	-4.6	40,534	-0.01%
2019/11/26	31.6	15.24	40	15.26	15.20	-8.4	40,022	-0.02%
2019/11/25	64	15.23	7	15.09	15.00	57	37,584	0.15%
2019/11/22	1	14.55	2	14.63	14.60	-1	35,810	0.00%
2019/11/21	3	14.55	4	14.61	14.65	-1	35,744	0.00%
2019/11/20	4	14.66	173	14.55	14.75	-169	35,330	-0.48%	大賣/鉅額交易
2019/11/19	7.9	14.44	9	14.52	14.55	-1.1	34,855	0.00%
2019/11/18	5.1	14.48	19	14.61	14.50	-13.9	34,652	-0.04%
2019/11/15	0	0.00	31	14.35	14.30	-31	34,056	-0.09%
2019/11/14	219	14.55	0	0.00	14.50	219	33,776	0.65%	大買/鉅額交易
2019/11/13	1	14.25	3	14.30	14.20	-2	33,490	-0.01%
2019/11/12	3	14.25	0	0.00	14.30	3	33,222	0.01%
2019/11/11	0	0.00	1	14.20	14.25	-1	32,902	0.00%
2019/11/08	1	14.20	0	0.00	14.25	1	32,678	0.00%
2019/11/06	0	0.00	21	14.50	14.50	-21	32,375	-0.06%
2019/11/05	0.9	14.45	3	14.65	14.50	-2.1	32,028	-0.01%
2019/11/04	3.1	14.60	8	14.52	14.65	-4.9	31,829	-0.02%
2019/11/01	16	14.45	5	14.42	14.50	11	30,939	0.04%
2019/10/31	24	13.98	0	0.00	14.00	24	30,126	0.08%
2019/10/30	0	0.00	3	14.70	14.40	-3	29,151	-0.01%
2019/10/29	1.2	14.40	23	14.49	14.50	-21.8	29,072	-0.07%
2019/10/28	11.8	14.16	2	14.45	14.25	9.8	28,678	0.03%
2019/10/25	13	14.38	16	14.48	14.40	-3	28,677	-0.01%
2019/10/24	13	14.37	11	14.43	14.55	2	29,021	0.01%
2019/10/23	4	13.95	2	14.05	14.05	2	28,559	0.01%
2019/10/22	2	13.90	1	14.10	14.00	1	28,738	0.00%
2019/10/21	1	13.90	4	13.95	13.90	-3	28,836	-0.01%
2019/10/18	2	13.85	8	13.91	13.95	-6	29,156	-0.02%
2019/10/17	1	13.70	2	13.75	13.80	-1	28,861	0.00%
2019/10/16	2	13.65	0	0.00	13.75	2	28,904	0.01%
2019/10/15	0	0.00	2	13.50	13.70	-2	29,141	-0.01%
2019/10/14	2	13.40	5	13.45	13.50	-3	29,439	-0.01%
2019/10/07	0	0.00	3	13.45	13.35	-3	31,325	-0.01%
2019/10/04	3	13.35	0	0.00	13.45	3	32,080	0.01%
2019/10/02	5	13.50	0	0.00	13.50	5	32,361	0.02%
2019/10/01	5	13.55	16	13.48	13.65	-11	32,555	-0.03%
2019/09/23	5	13.70	3	13.75	13.70	2	32,081	0.01%
2019/09/20	3	13.70	0	0.00	13.80	3	32,701	0.01%
2019/09/12	0	0.00	3	13.80	13.70	-3	33,943	-0.01%
2019/09/11	3	13.60	110	13.65	13.70	-107	34,415	-0.31%	大賣/鉅額交易
2019/09/10	0	0.00	150	13.60	13.60	-150	34,769	-0.43%	大賣/鉅額交易
2019/09/06	0	0.00	7	13.60	13.55	-7	35,167	-0.02%
2019/09/02	0	0.00	153	13.35	13.35	-153	36,190	-0.42%	大賣/鉅額交易
2019/08/30	3	13.35	0	0.00	13.45	3	36,560	0.01%
2019/08/23	0	0.00	5	13.40	13.35	-5	37,096	-0.01%
2019/08/20	0	0.00	3	13.40	13.50	-3	38,472	-0.01%
2019/08/19	3	13.35	17	13.45	13.45	-14	38,550	-0.04%
2019/08/14	2	13.05	0	0.00	13.10	2	39,094	0.01%
2019/08/08	1	13.15	6	13.18	13.30	-5	40,174	-0.01%
2019/08/06	2	12.80	0	0.00	13.00	2	41,236	0.00%
2019/08/05	12	13.15	1	13.10	13.10	11	41,158	0.03%
2019/08/02	3	13.15	0	0.00	13.35	3	41,056	0.01%
2019/07/30	3	13.70	0	0.00	13.60	3	41,547	0.01%
2019/07/29	10	13.40	10	13.45	13.40	0	42,451	0.00%
2019/07/26	3	13.25	4	13.36	13.20	-1	43,522	0.00%
2019/07/25	5	13.50	0	0.00	13.55	5	43,076	0.01%
2019/07/24	4	13.85	0	0.00	13.85	4	42,599	0.01%
2019/07/23	0	0.00	1	13.55	13.60	-1	43,191	0.00%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	2	13.80	0	0.00	13.80	2	49,083	0.00%
2019/07/16	1	14.10	19	14.33	14.00	-18	49,068	-0.04%
2019/07/15	18	14.84	1.7	14.65	14.90	16.3	48,366	0.03%
2019/07/12	20	14.68	0	0.00	14.60	20	48,061	0.04%
2019/07/11	5	14.70	10	14.85	14.95	-5	48,016	-0.01%
2019/07/10	5	14.60	12	14.60	14.65	-7	47,017	-0.01%
2019/07/08	4	13.90	0	0.00	13.95	4	46,253	0.01%
2019/07/05	0	0.00	16	14.03	14.10	-16	47,321	-0.03%
2019/07/02	4	14.30	0	0.00	14.25	4	50,407	0.01%
2019/07/01	0	0.00	10	14.28	14.35	-10	50,484	-0.02%
2019/06/28	0	0.00	1	14.10	13.95	-1	50,026	0.00%
2019/06/27	11	14.06	0	0.00	14.00	11	49,866	0.02%
2019/06/26	0	0.00	20	13.90	13.80	-20	49,185	-0.04%
2019/06/25	20	13.75	6	13.75	13.70	14	48,518	0.03%
2019/06/21	0	0.00	20	13.65	13.70	-20	48,122	-0.04%
2019/06/20	0	0.00	0.1	13.40	13.40	-0.1	47,940	0.00%
2019/06/17	15	13.70	0	0.00	13.65	15	47,025	0.03%
2019/06/13	0	0.00	1	13.75	13.75	-1	46,850	0.00%
2019/06/12	0	0.00	2	13.45	13.55	-2	46,163	0.00%
2019/06/11	5	13.35	7	13.41	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	2	13.20	13.30	-2	45,689	0.00%
2019/06/06	0	0.00	5	13.07	13.05	-5	45,485	-0.01%
2019/06/04	0	0.00	50	13.23	13.00	-50	45,688	-0.11%
2019/06/03	0	0.00	7	13.09	13.20	-7	45,972	-0.02%
2019/05/28	10	12.45	20	12.60	12.45	-10	45,783	-0.02%
2019/05/21	0	0.00	1	13.05	12.95	-1	45,333	0.00%
2019/05/20	1	12.95	1	12.80	12.75	0	44,927	0.00%
2019/05/17	2	13.08	2	13.00	13.00	0	44,680	0.00%
2019/05/14	50	13.03	0	0.00	13.00	50	44,227	0.11%
2019/05/10	0	0.00	20	13.20	13.20	-20	45,053	-0.04%
2019/05/09	2	13.10	2	13.15	13.15	0	46,066	0.00%
2019/05/08	0	0.00	1	13.40	13.45	-1	45,661	0.00%
2019/05/07	0	0.00	2	13.35	13.60	-2	45,337	0.00%
2019/05/06	15	13.50	24	13.43	13.20	-9	45,164	-0.02%
2019/05/03	2	13.80	0	0.00	13.85	2	43,809	0.00%
2019/05/02	0	0.00	1	13.55	13.55	-1	42,513	0.00%
2019/04/29	0	0.00	26	13.30	13.35	-26	42,178	-0.06%
2019/04/26	34	13.20	88	13.15	13.45	-54	41,481	-0.13%
2019/04/25	79	12.79	195	12.95	13.10	-116	38,536	-0.30%	大賣/鉅額交易
2019/04/24	50	11.90	50	12.05	11.95	0	35,954	0.00%
2019/04/23	50	11.90	0	0.00	11.95	50	35,872	0.14%
2019/04/22	2	11.95	0	0.00	11.90	2	35,840	0.01%
2019/04/19	51	12.05	0	0.00	12.10	51	35,759	0.14%
2019/04/18	0	0.00	50	12.20	12.00	-50	35,864	-0.14%
2019/04/17	6	12.23	86	12.36	12.20	-80	35,726	-0.22%
2019/04/16	65	12.06	0	0.00	12.10	65	35,067	0.19%
2019/04/15	52	12.10	3	12.25	12.05	49	35,074	0.14%
2019/04/12	5	12.17	2	12.15	12.20	3	35,422	0.01%
2019/04/11	62	12.20	75	12.42	12.10	-13	35,956	-0.04%
2019/04/10	0	0.00	52	12.20	12.25	-52	34,781	-0.15%
2019/04/09	40	12.16	80	12.20	12.30	-40	34,256	-0.12%
2019/04/08	42	11.73	2	12.00	11.90	40	33,154	0.12%
2019/04/03	0	0.00	10	11.60	11.55	-10	31,607	-0.03%
2019/04/02	20	11.60	0	0.00	11.60	20	31,439	0.06%
2019/04/01	85	11.70	10	11.60	11.55	75	31,542	0.24%
2019/03/22	35	11.74	0	0.00	11.80	35	33,677	0.10%
2019/03/21	15	11.60	0	0.00	11.60	15	33,948	0.04%
2019/03/12	0	0.00	1.7	11.57	11.65	-1.7	36,451	0.00%
2019/03/08	10	11.70	0	0.00	11.60	10	37,617	0.03%
2019/03/07	2	11.95	21	11.85	11.85	-19	38,987	-0.05%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/03/04	0	0.00	1	11.55	11.45	-1	39,877	0.00%
2019/02/27	1	11.40	0	0.00	11.45	1	40,127	0.00%
2019/02/25	0	0.00	4	11.65	11.65	-4	39,659	-0.01%
2019/02/21	10	11.50	1	11.45	11.45	9	39,132	0.02%
2019/02/20	0	0.00	3	11.45	11.40	-3	39,426	-0.01%
2019/02/19	2	11.45	0	0.00	11.45	2	40,431	0.00%
2019/02/18	20	11.45	0	0.00	11.45	20	41,654	0.05%
2019/02/14	10	11.30	0	0.00	11.30	10	43,956	0.02%
2019/02/13	12	11.02	0	0.00	11.10	12	45,073	0.03%
2019/02/12	10	10.90	2	11.00	11.10	8	45,915	0.02%
2019/02/11	4	10.85	20	10.85	10.85	-16	47,306	-0.03%
2019/01/29	0	0.00	2	11.90	12.00	-2	49,530	0.00%
2019/01/28	0	0.00	3	11.88	11.85	-3	52,803	-0.01%
2019/01/25	3	11.90	2	11.80	11.95	1	53,416	0.00%
2019/01/21	1	11.75	0	0.00	11.70	1	56,913	0.00%
2019/01/18	0	0.00	1	11.35	11.40	-1	58,168	0.00%
2019/01/17	2	11.25	0	0.00	11.25	2	58,918	0.00%
2019/01/10	0	0.00	1	11.15	11.15	-1	60,990	0.00%
2019/01/09	1	11.05	0	0.00	11.10	1	61,333	0.00%
2019/01/03	6	11.00	0	0.00	10.90	6	64,171	0.01%
2018/12/24	1	11.25	0	0.00	11.20	1	65,497	0.00%
2018/12/21	1	11.40	0	0.00	11.40	1	65,494	0.00%
2018/12/13	0	0.00	2	11.45	11.50	-2	63,552	0.00%
2018/12/11	7	11.04	0	0.00	11.00	7	62,609	0.01%
2018/12/10	0	0.00	2	11.15	11.10	-2	62,445	0.00%
2018/12/03	0	0.00	1	11.75	11.70	-1	63,961	0.00%
2018/11/30	10	11.70	6	11.55	11.55	4	63,342	0.01%
2018/11/29	0	0.00	26	11.67	11.50	-26	62,078	-0.04%
2018/11/28	0	0.00	2	11.75	11.75	-2	61,492	0.00%
2018/11/26	0	0.00	6	11.45	11.50	-6	60,914	-0.01%
2018/11/21	1	10.95	0	0.00	11.00	1	60,377	0.00%
2018/11/19	6	11.01	1.6	11.02	11.10	4.4	60,101	0.01%
2018/11/16	0	0.00	4	11.00	11.00	-4	59,556	-0.01%
2018/11/15	2	10.90	1	10.95	11.20	1	58,804	0.00%
2018/11/14	0	0.00	71	10.75	10.80	-71	58,675	-0.12%
2018/11/13	142	10.51	0	0.00	10.45	142	58,016	0.24%	大買/鉅額交易
2018/11/12	5	10.60	60	10.70	10.70	-55	56,670	-0.10%
2018/11/09	60	10.60	0	0.00	10.60	60	55,704	0.11%
2018/11/08	3	10.87	20	10.88	10.85	-17	54,920	-0.03%
2018/11/07	0	0.00	5	11.00	10.95	-5	52,824	-0.01%
2018/11/06	16	11.03	2	11.15	10.90	14	52,067	0.03%
2018/11/05	84	10.95	126	10.93	10.75	-42	49,438	-0.08%	大賣/
2018/11/02	60	11.78	75	11.84	11.90	-15	46,726	-0.03%
2018/10/31	2	11.80	5	11.75	11.80	-3	45,745	-0.01%
2018/10/30	11	11.65	0	0.00	11.70	11	45,289	0.02%
2018/10/26	51	11.94	0	0.00	11.70	51	44,527	0.11%
2018/10/23	10	12.75	0	0.00	12.75	10	43,497	0.02%
2018/10/22	11	13.10	0	0.00	13.10	11	43,674	0.03%
2018/10/16	1	13.10	0	0.00	13.20	1	47,641	0.00%
2018/10/15	0	0.00	15	13.50	13.35	-15	48,354	-0.03%
2018/10/12	15	13.77	0	0.00	13.65	15	48,581	0.03%
2018/10/11	5	13.70	0	0.00	13.75	5	48,376	0.01%
2018/10/08	5	14.75	50	14.80	14.80	-45	46,698	-0.10%
2018/10/05	52	14.70	0	0.00	14.70	52	46,994	0.11%
2018/10/03	16	15.50	0	0.00	15.50	16	47,153	0.03%
2018/09/27	0	0.00	1	15.85	15.95	-1	50,001	0.00%
2018/09/26	1	15.80	0	0.00	15.90	1	51,336	0.00%
2018/09/25	0	0.00	3	15.90	15.65	-3	52,537	-0.01%
2018/09/21	8	15.61	23	15.74	15.85	-15	54,935	-0.03%
2018/09/19	2	15.43	0	0.00	15.60	2	55,833	0.00%
2018/09/18	16	15.50	0	0.00	15.30	16	55,809	0.03%
2018/09/17	0	0.00	5	15.68	15.60	-5	55,895	-0.01%
2018/09/14	4	15.70	0	0.00	15.70	4	56,575	0.01%
2018/09/11	78	15.46	60	15.65	15.65	18	58,683	0.03%
2018/09/10	26	15.71	20	15.80	15.55	6	59,152	0.01%
2018/09/07	1	16.70	0	0.00	16.30	1	60,179	0.00%
2018/09/06	0	0.00	11	16.80	16.90	-11	65,175	-0.02%
2018/09/05	0	0.00	1	17.00	17.00	-1	67,600	0.00%
2018/09/04	1	17.10	0	0.00	17.20	1	68,702	0.00%
2018/09/03	10	17.10	10	17.15	17.10	0	68,928	0.00%
2018/08/31	11	17.25	10	17.25	17.35	1	69,151	0.00%
2018/08/30	1	17.40	2	17.45	17.35	-1	69,126	0.00%
2018/08/29	2.1	17.45	1	17.50	17.55	1.1	69,262	0.00%
2018/08/28	5.9	17.53	2	17.40	17.50	3.9	69,342	0.01%
2018/08/27	2	17.30	0	0.00	17.40	2	69,803	0.00%
2018/08/24	0	0.00	16	17.38	17.30	-16	71,036	-0.02%
2018/08/23	2	17.55	1	17.60	17.65	1	71,511	0.00%
2018/08/22	15	17.65	21	17.57	17.50	-6	71,751	-0.01%
2018/08/21	145	17.79	138	17.89	18.00	7	71,639	0.01%	大買/大賣/
2018/08/20	0	0.00	2	17.58	17.55	-2	70,717	0.00%
2018/08/17	2	17.18	2	17.20	17.20	0	70,309	0.00%
2018/08/16	2	17.10	0	0.00	17.15	2	70,149	0.00%
2018/08/15	5	17.30	7	17.19	16.95	-2	70,270	0.00%
2018/08/14	2	17.35	0	0.00	17.40	2	69,527	0.00%
2018/08/13	15	17.33	57	17.42	17.30	-42	69,424	-0.06%
2018/08/10	2	17.95	0	0.00	17.95	2	68,927	0.00%
2018/08/09	10	17.75	12	17.82	17.85	-2	68,630	0.00%
2018/08/08	32	17.99	0	0.00	17.95	32	68,153	0.05%
2018/08/07	0	0.00	2	17.80	17.85	-2	67,885	0.00%
2018/08/06	2	17.85	1	17.80	17.95	1	67,843	0.00%
2018/08/03	1	17.60	1	17.55	17.70	0	67,199	0.00%
2018/08/02	0	0.00	20	17.35	17.30	-20	67,009	-0.03%
2018/07/31	0	0.00	100	17.55	17.55	-100	67,072	-0.15%
2018/07/30	1	17.20	0	0.00	17.20	1	65,889	0.00%
2018/07/27	1	17.30	9	17.53	17.30	-8	65,851	-0.01%
2018/07/26	558	17.39	443	17.48	17.50	115	66,639	0.17%	大買/大賣/鉅額交易
2018/07/25	20	18.35	23	18.32	18.20	-3	64,381	0.00%
2018/07/24	4.2	18.08	7	18.15	18.20	-2.8	64,159	0.00%
2018/07/23	11.4	18.28	18	18.26	18.25	-6.6	64,260	-0.01%
2018/07/20	8.4	17.80	12	17.98	17.85	-3.6	63,326	-0.01%
2018/07/19	2	17.55	4	17.65	17.60	-2	62,664	0.00%
2018/07/18	2	17.35	0	0.00	17.40	2	62,013	0.00%
2018/07/17	0	0.00	2	17.30	17.25	-2	61,422	0.00%
2018/07/10	0	0.00	10	17.20	17.00	-10	60,529	-0.02%
2018/07/09	11	17.64	0	0.00	17.65	11	59,962	0.02%
2018/07/04	1	18.35	21	18.33	17.95	-20	58,757	-0.03%
2018/07/03	0	0.00	25	17.99	17.95	-25	57,422	-0.04%
2018/07/02	22	18.15	3	18.23	18.20	19	56,258	0.03%
2018/06/28	1	17.25	1	17.15	16.95	0	53,852	0.00%
2018/06/27	3	17.88	0	0.00	17.60	3	53,174	0.01%
2018/06/26	30	17.48	34	17.53	17.60	-4	52,923	-0.01%
2018/06/25	11	17.45	11	17.50	17.80	0	52,739	0.00%
2018/06/22	0	0.00	1	17.40	17.80	-1	53,187	0.00%
2018/06/21	4	17.74	0.4	17.65	17.65	3.6	52,681	0.01%
2018/06/20	15.4	18.04	100	18.05	18.05	-84.6	52,687	-0.16%
2018/06/19	3	18.35	5	18.31	18.20	-2	51,601	0.00%
2018/06/15	181	18.35	36	18.38	18.65	145	50,388	0.29%	大買/鉅額交易
2018/06/14	79	18.41	343	18.34	18.10	-264	49,150	-0.54%	大賣/鉅額交易
2018/06/13	343	18.49	18	18.13	18.50	325	46,575	0.70%	大買/鉅額交易
2018/06/12	4.1	16.80	5	16.85	16.85	-0.9	41,408	0.00%
2018/06/11	30	16.57	27	16.56	16.80	3	38,897	0.01%
2018/06/08	0	0.00	10	16.55	16.40	-10	37,739	-0.03%
2018/06/07	10	16.50	0.7	16.50	16.60	9.3	37,927	0.02%
2018/06/06	2	16.45	0	0.00	16.40	2	38,180	0.01%
2018/06/05	0	0.00	10	16.60	16.50	-10	40,335	-0.02%
2018/06/04	40	16.45	0	0.00	16.50	40	42,970	0.09%
2018/06/01	0	0.00	10	16.65	16.45	-10	42,806	-0.02%
2018/05/31	10	16.45	5	16.55	16.65	5	42,565	0.01%
2018/05/30	5	16.33	4	16.40	16.40	1	41,259	0.00%
2018/05/29	2	16.40	7	16.50	16.45	-5	40,752	-0.01%
2018/05/28	5	16.30	5	16.45	16.40	0	40,719	0.00%
2018/05/25	5	16.20	0	0.00	16.25	5	40,569	0.01%
2018/05/23	1	16.20	0	0.00	16.20	1	40,673	0.00%
2018/05/22	2	16.35	9	16.44	16.20	-7	40,735	-0.02%
2018/05/21	1	16.00	0	0.00	16.05	1	40,940	0.00%
2018/05/18	10	16.05	0	0.00	16.05	10	41,616	0.02%
2018/05/17	2	16.15	10	16.35	16.05	-8	42,621	-0.02%
2018/05/16	16	16.28	0	0.00	16.30	16	42,780	0.04%
2018/05/15	25	16.30	32	16.35	16.45	-7	43,123	-0.02%
2018/05/14	7	16.23	7	16.26	16.40	0	44,254	0.00%
2018/05/11	3	16.05	4	16.15	16.15	-1	44,324	0.00%
2018/05/10	6	16.05	0	0.00	15.95	6	44,712	0.01%
2018/05/09	0	0.00	8	16.10	16.20	-8	44,941	-0.02%
2018/05/07	6	15.77	2	15.80	15.65	4	45,297	0.01%
2018/05/04	0	0.00	4	16.23	16.00	-4	45,609	-0.01%
2018/05/03	0	0.00	3	16.25	16.05	-3	46,055	-0.01%
2018/05/02	19	16.41	76	16.53	16.25	-57	47,853	-0.12%
2018/04/30	2	16.05	22	16.09	16.00	-20	47,249	-0.04%
2018/04/26	15	15.50	21.1	15.53	15.70	-6.1	48,783	-0.01%
2018/04/25	2	15.60	0	0.00	15.50	2	48,010	0.00%
2018/04/24	2	15.50	4	15.60	15.35	-2	47,840	0.00%
2018/04/23	2	15.60	2	15.75	15.55	0	47,317	0.00%
2018/04/20	6	15.65	0	0.00	15.60	6	47,426	0.01%
2018/04/19	0	0.00	6	15.90	15.85	-6	47,214	-0.01%
2018/04/18	0	0.00	3	15.53	15.60	-3	47,094	-0.01%
2018/04/13	0	0.00	2	15.45	15.40	-2	47,719	0.00%
2018/04/12	2	15.40	0	0.00	15.45	2	48,192	0.00%
2018/04/11	0	0.00	7	15.38	15.40	-7	48,436	-0.01%
2018/04/10	5	15.25	13	15.35	15.30	-8	48,471	-0.02%
2018/04/02	0	0.00	10	15.55	15.45	-10	48,379	-0.02%
2018/03/29	1	15.20	20	15.30	15.30	-19	48,204	-0.04%
2018/03/28	5	15.35	0	0.00	15.40	5	47,721	0.01%
2018/03/27	0	0.00	6	15.47	15.55	-6	47,941	-0.01%
2018/03/23	2	15.05	35.9	15.18	15.20	-33.9	47,382	-0.07%
2018/03/22	2	15.20	2	15.25	15.25	0	46,899	0.00%
2018/03/21	0	0.00	3	15.22	15.20	-3	46,908	-0.01%
2018/03/20	0	0.00	55.4	15.15	15.20	-55.4	47,238	-0.12%
2018/03/19	4	15.23	55.7	15.25	15.25	-51.7	47,551	-0.11%
2018/03/16	5	15.10	23	15.10	15.20	-18	47,298	-0.04%
2018/03/14	0.5	15.05	15	15.10	15.10	-14.5	47,026	-0.03%
2018/03/13	9	15.17	3	15.20	15.25	6	47,142	0.01%
2018/03/12	4	15.21	18	15.44	15.25	-14	47,420	-0.03%
2018/03/09	5	15.13	43	15.52	15.10	-38	47,438	-0.08%
2018/03/08	181	15.45	36	15.29	15.45	145	44,986	0.32%	大買/鉅額交易
2018/03/07	0	0.00	2	14.10	14.05	-2	42,274	0.00%
2018/03/06	2	14.10	0	0.00	14.15	2	42,517	0.00%
2018/03/05	2	13.90	3	13.92	13.90	-1	43,161	0.00%
2018/03/02	1	14.00	0	0.00	14.00	1	43,365	0.00%
2018/03/01	0.2	14.00	0	0.00	14.00	0.2	43,342	0.00%
2018/02/27	0	0.00	7	14.19	14.15	-7	43,319	-0.02%
2018/02/23	2.1	14.05	3.2	14.10	14.15	-1.1	43,532	0.00%
2018/02/22	4	13.96	1	13.95	13.95	3	44,258	0.01%
2018/02/21	0	0.00	10	14.10	14.10	-10	45,318	-0.02%
2018/02/12	0.2	13.90	0	0.00	13.85	0.2	45,211	0.00%
2018/02/09	22	14.03	22	13.78	14.05	0	44,669	0.00%
2018/02/08	2	14.10	0	0.00	14.15	2	43,708	0.00%
2018/02/07	0	0.00	2	14.25	14.20	-2	43,641	0.00%
2018/02/06	61	13.84	50	13.87	13.95	11	43,281	0.03%
2018/02/05	0	0.00	4	14.23	14.40	-4	41,960	-0.01%
2018/02/02	3.8	14.50	0	0.00	14.55	3.8	41,965	0.01%
2018/02/01	0.2	14.35	2	14.50	14.40	-1.8	42,587	0.00%
2018/01/31	5	14.32	3	14.30	14.25	2	42,179	0.00%
2018/01/30	1	14.45	3	14.52	14.45	-2	41,440	0.00%
2018/01/29	8	14.58	5	14.69	14.55	3	41,629	0.01%
2018/01/26	3	14.60	0	14.60	14.60	3	40,979	0.01%
2018/01/25	3	14.60	12	14.82	14.50	-9	39,992	-0.02%
2018/01/24	2.1	14.35	3	14.40	14.40	-0.9	37,730	0.00%
2018/01/23	10	14.60	474	14.37	14.60	-464	37,511	-1.24%	大賣/鉅額交易
2018/01/22	45	14.04	0	0.00	14.00	45	35,844	0.13%
2018/01/19	4.1	14.16	3	14.20	14.20	1.1	35,161	0.00%
2018/01/16	1	14.20	1	14.30	14.30	0	35,618	0.00%
2018/01/15	1	14.25	0	0.00	14.30	1	35,692	0.00%
2018/01/12	1	14.05	1	14.25	14.20	0	36,062	0.00%
2018/01/11	7	14.10	5	14.00	14.00	2	36,075	0.01%
2018/01/10	9	14.43	11	14.22	14.20	-2	35,791	-0.01%
2018/01/09	5	14.61	6	14.67	14.75	-1	35,292	0.00%
2018/01/08	3	14.60	2	14.50	14.70	1	35,563	0.00%
2018/01/05	2	14.50	20	14.50	14.55	-18	35,936	-0.05%
2018/01/04	0	0.00	2	14.45	14.35	-2	36,003	-0.01%
2018/01/03	4	14.44	2	14.48	14.40	2	36,672	0.01%
2018/01/02	1	14.20	0	0.00	14.25	1	36,394	0.00%