聯電 (2303)-群益金鼎-崇德券商分點個股進出

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
56.0
漲跌
▲1.0
漲幅
+1.82%
成交量
134,005張
產業
上市半導體類股
5124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

聯電 (2303)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	27.6	55.21	92	55.42	56.00	-64.4	71,560	-0.09%
2024/05/22	23	54.84	52.8	54.74	55.00	-29.8	70,227	-0.04%
2024/05/21	106	53.61	23.4	53.61	53.90	82.6	68,422	0.12%	大買/
2024/05/20	8.1	52.83	13	52.90	53.10	-4.9	67,793	-0.01%
2024/05/17	30.1	52.32	50.1	52.43	52.80	-20.1	67,421	-0.03%
2024/05/16	3	52.23	23	52.13	52.10	-20	66,864	-0.03%
2024/05/15	11.2	52.10	10	52.00	51.80	1.2	66,792	0.00%
2024/05/14	7.3	51.86	10	52.27	52.10	-2.7	67,128	0.00%
2024/05/13	11.1	51.98	2	52.35	52.40	9.1	67,375	0.01%
2024/05/10	0.2	51.54	2	51.70	52.20	-1.8	67,804	0.00%
2024/05/09	20.3	51.74	3	51.60	51.90	17.3	68,005	0.03%
2024/05/08	3.1	51.66	13.1	51.84	51.90	-10	68,434	-0.01%
2024/05/07	2.1	51.60	2	51.80	51.60	0.1	68,473	0.00%
2024/05/06	13	51.77	7.7	51.69	51.70	5.3	68,797	0.01%
2024/05/03	5.1	51.34	61	51.26	51.40	-55.9	71,116	-0.08%
2024/05/02	24.1	50.24	7	50.51	50.30	17.1	73,043	0.02%
2024/04/30	1	50.79	14	50.85	50.70	-13	73,058	-0.02%
2024/04/29	7.1	50.13	16	50.32	50.40	-8.9	73,076	-0.01%
2024/04/26	0	49.90	22	50.16	49.80	-22	73,602	-0.03%
2024/04/25	19.4	49.40	0	0.00	49.50	19.4	74,032	0.03%
2024/04/24	1.1	49.56	17.8	49.74	50.20	-16.7	74,458	-0.02%
2024/04/23	20.1	49.01	10	48.85	48.70	10.1	76,035	0.01%
2024/04/22	33	48.62	11.1	48.70	48.90	22	76,048	0.03%
2024/04/19	38.6	49.10	6	49.29	49.10	32.6	75,161	0.04%
2024/04/18	15.1	50.01	10	50.10	50.20	5.1	73,577	0.01%
2024/04/17	12	50.43	3	50.40	50.30	9	73,397	0.01%
2024/04/16	44.5	50.55	28.6	50.45	50.10	15.9	73,238	0.02%
2024/04/15	34.5	51.55	16	51.75	51.60	18.5	72,653	0.03%
2024/04/12	8	52.74	13	52.72	52.70	-5	72,756	-0.01%
2024/04/11	27.1	52.45	15.6	52.20	52.50	11.6	73,387	0.02%
2024/04/10	50.4	53.00	63.2	53.01	53.20	-12.8	73,396	-0.02%
2024/04/09	6	52.32	6	52.38	52.40	0	72,946	0.00%
2024/04/08	2.1	51.85	16	51.81	52.10	-13.9	73,006	-0.02%
2024/04/03	13.1	51.79	41	51.75	51.60	-27.9	73,239	-0.04%
2024/04/02	16	52.36	11.2	52.33	52.10	4.8	75,117	0.01%
2024/04/01	15.1	51.87	6.1	52.03	51.70	9.1	77,903	0.01%
2024/03/29	34.4	51.58	50.1	52.27	52.20	-15.7	77,954	-0.02%
2024/03/28	10.2	51.65	31	51.90	52.00	-20.8	76,207	-0.03%
2024/03/27	23.3	51.34	0	0.00	51.50	23.3	75,431	0.03%
2024/03/26	22.2	51.39	3	51.63	51.70	19.1	75,505	0.03%
2024/03/25	28.5	51.82	18	51.70	51.80	10.5	75,097	0.01%
2024/03/22	35.3	52.51	39	52.53	52.40	-3.7	74,879	0.00%
2024/03/21	73.1	53.35	57.1	53.31	53.30	16	74,276	0.02%
2024/03/20	15.9	53.65	2	53.45	52.90	13.8	74,520	0.02%
2024/03/19	27.6	52.85	21	52.85	53.00	6.6	73,230	0.01%
2024/03/18	16.2	51.26	12	51.63	51.80	4.2	71,714	0.01%
2024/03/15	16.1	52.01	3.5	51.82	51.90	12.7	71,369	0.02%
2024/03/14	11.1	52.33	10.1	52.49	52.60	1	70,423	0.00%
2024/03/13	49	52.68	52.3	52.69	53.00	-3.3	69,729	0.00%
2024/03/12	8	52.01	17	52.22	52.50	-9	68,243	-0.01%
2024/03/11	34.4	51.39	38.9	51.22	51.60	-4.6	67,427	-0.01%
2024/03/08	72.7	52.04	105.6	52.22	51.90	-33	66,698	-0.05%	大賣/
2024/03/07	18	49.84	29.4	49.93	50.20	-11.4	62,693	-0.02%
2024/03/06	3	48.91	40	48.89	49.20	-37	61,659	-0.06%
2024/03/05	14.1	48.68	11	48.76	48.75	3.1	62,278	0.01%
2024/03/04	13	48.78	6	48.80	48.85	7	62,581	0.01%
2024/03/01	6.4	48.70	3	48.93	48.30	3.4	63,049	0.01%
2024/02/29	4.5	48.61	34.1	48.73	48.85	-29.6	63,443	-0.05%
2024/02/27	2.1	48.14	6	48.52	48.15	-3.9	63,773	-0.01%
2024/02/26	16.1	48.04	0	0.00	48.00	16.1	64,159	0.03%
2024/02/23	12.5	48.48	7	48.46	48.15	5.5	64,491	0.01%
2024/02/22	13	48.54	0.2	48.80	48.60	12.8	64,698	0.02%
2024/02/21	39.3	48.62	28	48.78	48.50	11.3	65,535	0.02%
2024/02/20	0	49.35	28.8	49.35	49.25	-28.8	66,158	-0.04%
2024/02/19	12.6	48.88	6	48.96	49.15	6.6	66,110	0.01%
2024/02/16	25.3	48.99	24	48.91	48.85	1.3	66,859	0.00%
2024/02/15	1	49.00	12	48.94	49.20	-11	66,927	-0.02%
2024/02/05	34.7	48.10	7.2	48.15	48.10	27.6	66,721	0.04%
2024/02/02	30.1	48.65	21	48.57	48.55	9.1	66,104	0.01%
2024/02/01	16.6	48.52	11	48.76	49.05	5.6	65,646	0.01%
2024/01/31	30.6	49.14	8	49.04	49.00	22.5	65,526	0.03%
2024/01/30	8	49.80	0.2	49.80	49.60	7.9	65,156	0.01%
2024/01/29	20.6	49.66	8	49.54	49.45	12.6	65,518	0.02%
2024/01/26	88.4	50.38	25.2	50.05	49.80	63.2	65,879	0.10%
2024/01/25	8	51.85	61.9	51.79	52.30	-53.9	63,715	-0.08%
2024/01/24	1	50.40	4	50.63	50.60	-3	61,359	0.00%
2024/01/23	11.1	50.16	18	50.12	50.20	-6.9	61,082	-0.01%
2024/01/22	1	49.95	8	50.11	50.30	-7	60,811	-0.01%
2024/01/19	17.3	48.57	15	48.81	49.20	2.3	60,302	0.00%
2024/01/18	22.9	48.05	23	48.09	48.10	-0.1	60,777	0.00%
2024/01/17	97.5	49.41	33.3	48.82	48.60	64.2	60,163	0.11%
2024/01/16	1.1	50.51	2	50.70	50.80	-0.9	58,994	0.00%
2024/01/15	3	50.60	2.3	50.65	50.80	0.7	58,940	0.00%
2024/01/12	8.2	50.00	1	49.90	50.10	7.2	60,049	0.01%
2024/01/11	4.3	50.18	16	50.10	50.10	-11.7	61,243	-0.02%
2024/01/10	3.1	50.26	1	50.30	50.10	2.1	62,939	0.00%
2024/01/09	3.3	50.27	0	50.30	50.10	3.2	64,030	0.01%
2024/01/08	22.1	50.44	3	50.50	50.50	19.1	64,221	0.03%
2024/01/05	10.1	51.44	7	51.90	50.80	3.1	63,859	0.00%
2024/01/04	25.3	50.43	13.3	50.60	50.80	12.1	63,260	0.02%
2024/01/03	49.1	50.67	10	50.80	50.60	39.1	63,649	0.06%
2024/01/02	2.2	51.63	7	51.61	51.90	-4.8	62,678	-0.01%
2023/12/29	9	52.16	1.1	52.20	52.60	7.9	62,364	0.01%
2023/12/28	36.8	53.97	23.6	53.27	52.50	13.1	62,473	0.02%
2023/12/27	9.1	52.29	69.7	52.74	53.50	-60.6	60,284	-0.10%
2023/12/26	5	50.46	25	50.78	50.80	-20	57,039	-0.04%
2023/12/25	4.1	49.80	11	50.20	50.20	-7	56,588	-0.01%
2023/12/22	0.1	49.35	8	49.75	50.00	-8	56,655	-0.01%
2023/12/21	17.2	49.10	0	0.00	49.40	17.2	56,926	0.03%
2023/12/20	5.2	49.75	0.3	49.95	49.85	4.9	56,582	0.01%
2023/12/19	7.1	49.98	7	49.76	50.00	0.1	56,166	0.00%
2023/12/18	5.1	49.95	12	50.12	50.60	-7	55,779	-0.01%
2023/12/15	0.1	50.40	17.2	50.65	50.70	-17	55,304	-0.03%
2023/12/14	2.2	50.11	9	50.24	50.40	-6.8	54,273	-0.01%
2023/12/13	4	49.58	3	49.85	50.20	1	54,124	0.00%
2023/12/12	10.3	49.75	4	49.49	49.90	6.3	54,014	0.01%
2023/12/11	3	48.98	2.1	49.06	49.05	0.9	53,655	0.00%
2023/12/08	4	48.68	1	48.65	48.55	3	53,900	0.01%
2023/12/07	12.1	48.67	4.8	48.43	48.45	7.3	53,944	0.01%
2023/12/06	6.1	48.98	4	49.08	48.90	2.1	53,771	0.00%
2023/12/05	7	49.29	6.4	49.21	49.20	0.6	53,612	0.00%
2023/12/04	3	50.00	22	49.91	50.20	-19	53,277	-0.04%
2023/12/01	0	49.30	4	49.50	49.70	-4	53,189	-0.01%
2023/11/30	15	49.47	29.8	49.61	48.90	-14.8	52,849	-0.03%
2023/11/29	2.1	49.64	2	49.63	49.20	0.1	51,770	0.00%
2023/11/28	27.1	49.24	6	49.50	49.05	21.1	51,238	0.04%
2023/11/27	21	49.94	16	49.76	49.50	5	50,966	0.01%
2023/11/24	4	50.78	7.1	50.79	50.30	-3.1	50,546	-0.01%
2023/11/22	12	49.37	15	49.94	50.00	-3	50,133	-0.01%
2023/11/21	19.1	50.19	8.1	50.27	50.30	11	49,710	0.02%
2023/11/20	30	50.57	11.1	50.80	50.30	18.9	49,228	0.04%
2023/11/17	1	49.30	21.5	49.74	49.75	-20.5	48,277	-0.04%
2023/11/16	7	48.80	1	48.90	48.80	6	46,914	0.01%
2023/11/15	6	48.90	11.1	49.18	49.10	-5.1	46,783	-0.01%
2023/11/14	12	48.48	6	48.53	48.55	6	46,177	0.01%
2023/11/13	13	49.26	13	48.97	48.95	0	46,405	0.00%
2023/11/10	2	48.25	4.1	48.33	48.55	-2.1	46,824	0.00%
2023/11/09	7	48.25	5	48.59	48.60	2	46,765	0.00%
2023/11/08	22.2	48.72	11	48.60	48.50	11.2	46,739	0.02%
2023/11/07	11.2	48.98	1.1	48.96	49.40	10.1	46,051	0.02%
2023/11/06	12	49.52	4.4	49.50	49.40	7.6	46,152	0.02%
2023/11/03	9.1	48.78	31.5	48.98	49.40	-22.3	45,578	-0.05%
2023/11/02	26	47.97	2.3	47.87	48.25	23.7	45,131	0.05%
2023/11/01	5.2	46.93	3.5	46.87	47.00	1.7	44,734	0.00%
2023/10/31	2.1	46.25	0.2	46.30	46.20	1.9	44,740	0.00%
2023/10/30	3.2	46.56	3	46.40	46.40	0.2	44,581	0.00%
2023/10/27	26.4	46.74	11	46.65	46.60	15.4	44,409	0.03%
2023/10/26	34.4	46.97	9.1	46.96	46.80	25.3	44,583	0.06%
2023/10/25	5.5	48.96	14.6	48.92	49.05	-9.1	43,762	-0.02%
2023/10/24	31.1	47.96	15	48.11	48.30	16.1	43,877	0.04%
2023/10/23	1.1	48.89	6.5	48.65	48.60	-5.4	43,335	-0.01%
2023/10/20	41	49.22	26.7	49.24	48.70	14.3	43,167	0.03%
2023/10/19	11.3	48.95	47	49.10	49.30	-35.7	42,417	-0.08%
2023/10/18	7.3	48.72	16.8	48.81	48.45	-9.6	42,333	-0.02%
2023/10/17	2	47.78	34.2	48.09	48.20	-32.2	41,632	-0.08%
2023/10/16	11.3	46.45	22	47.05	47.15	-10.7	40,684	-0.03%
2023/10/13	8	46.78	11	46.96	47.00	-3	40,088	-0.01%
2023/10/12	20	46.62	1	46.70	47.00	19	40,182	0.05%
2023/10/11	10	46.80	23	46.39	46.90	-13	40,418	-0.03%
2023/10/06	0.3	45.24	5	45.10	45.20	-4.8	39,960	-0.01%
2023/10/05	0	44.65	4.1	45.05	45.15	-4.1	40,703	-0.01%
2023/10/04	20.6	44.28	5	44.05	44.10	15.6	40,473	0.04%
2023/10/03	6	45.54	5	45.85	45.25	1	40,118	0.00%
2023/10/02	0	45.70	1	45.70	45.75	-1	40,401	0.00%
2023/09/28	0	45.20	0.5	45.08	45.20	-0.5	40,655	0.00%
2023/09/27	5.6	44.27	5	44.50	44.40	0.6	40,657	0.00%
2023/09/26	20.1	45.15	15	44.90	44.75	5.1	40,522	0.01%
2023/09/25	18.1	45.93	18	45.60	45.65	0.1	40,565	0.00%
2023/09/22	2.3	45.18	21	45.29	45.35	-18.7	40,713	-0.05%
2023/09/21	1	45.60	1	45.60	45.65	0	41,037	0.00%
2023/09/20	29.8	45.79	1	45.90	45.90	28.8	41,077	0.07%
2023/09/19	35.2	46.31	18	46.33	46.20	17.2	42,706	0.04%
2023/09/18	21.2	46.72	11	46.86	46.50	10.2	43,828	0.02%
2023/09/15	18.2	47.21	17.1	47.18	47.60	1.1	44,489	0.00%
2023/09/14	3.3	47.35	6	47.35	47.35	-2.8	44,912	-0.01%
2023/09/13	3.4	47.20	6	47.21	47.10	-2.6	45,178	-0.01%
2023/09/12	1.4	46.76	13.1	46.58	46.80	-11.7	45,848	-0.03%
2023/09/11	12.1	45.65	14.1	45.85	46.05	-2	46,517	0.00%
2023/09/08	5	45.61	0	0.00	45.70	5	46,937	0.01%
2023/09/07	7	45.92	16.1	46.03	45.75	-9.1	47,520	-0.02%
2023/09/06	2.1	46.55	11	46.61	46.70	-8.9	47,631	-0.02%
2023/09/05	1.2	46.22	3.1	46.06	46.55	-1.9	47,864	0.00%
2023/09/04	2	45.90	0.5	46.11	46.00	1.5	47,972	0.00%
2023/09/01	1	45.95	6.1	45.97	45.95	-5	48,286	-0.01%
2023/08/31	14.5	46.02	5	46.10	45.50	9.5	48,367	0.02%
2023/08/30	10.3	46.05	16	46.08	46.40	-5.8	47,763	-0.01%
2023/08/29	15.4	45.38	12.1	45.19	45.30	3.3	47,760	0.01%
2023/08/28	18.3	45.78	47.2	45.41	44.80	-28.9	48,065	-0.06%
2023/08/25	8.4	43.57	0	0.00	43.50	8.4	48,382	0.02%
2023/08/24	3.3	44.01	11.1	44.19	44.35	-7.8	48,687	-0.02%
2023/08/23	22.1	43.34	10	43.40	43.40	12.1	49,413	0.02%
2023/08/22	6	43.72	7	43.72	43.60	-1	50,899	0.00%
2023/08/21	12.2	43.75	4	43.50	43.65	8.2	51,292	0.02%
2023/08/18	19.2	44.17	11	43.86	43.80	8.2	51,363	0.02%
2023/08/17	25.1	42.72	22	42.85	43.60	3.1	51,423	0.01%
2023/08/16	61	44.06	5	43.76	43.75	56	51,756	0.11%
2023/08/15	1.1	45.22	2	45.38	45.45	-0.9	51,372	0.00%
2023/08/14	19	44.97	0	0.00	45.00	19	51,747	0.04%
2023/08/11	1	45.40	2	45.60	45.35	-1	51,960	0.00%
2023/08/10	12.1	45.15	0	0.00	45.15	12.1	52,309	0.02%
2023/08/09	5	45.49	1	45.40	45.60	4	52,419	0.01%
2023/08/08	1.1	45.62	2	45.63	45.55	-0.9	52,596	0.00%
2023/08/07	1.2	46.58	0	0.00	46.40	1.2	52,111	0.00%
2023/08/04	16	46.45	0	0.00	46.50	16	52,100	0.03%
2023/08/02	4.1	46.98	1	47.10	46.65	3.1	51,910	0.01%
2023/08/01	4	46.95	0	0.00	47.00	4	51,793	0.01%
2023/07/31	30	46.95	4	46.88	47.00	26	51,742	0.05%
2023/07/28	19	47.07	22.4	46.94	47.05	-3.4	51,299	-0.01%
2023/07/27	2.6	45.45	6	46.57	46.15	-3.4	50,951	-0.01%
2023/07/26	3.3	45.44	0	0.00	45.10	3.3	50,457	0.01%
2023/07/25	13	45.75	0	0.00	45.65	13	50,792	0.03%
2023/07/24	6	45.32	0	0.00	45.05	6	51,237	0.01%
2023/07/21	9.4	44.96	1.6	45.14	45.20	7.7	51,512	0.02%
2023/07/20	29.1	46.27	13.8	46.28	46.10	15.3	50,891	0.03%
2023/07/19	7.4	47.77	4.1	47.76	47.50	3.3	50,217	0.01%
2023/07/18	2.1	48.40	1.1	48.30	48.20	1	50,068	0.00%
2023/07/17	25.1	47.89	0	0.00	48.45	25.1	50,269	0.05%
2023/07/14	17.2	48.53	14	48.37	48.25	3.2	50,198	0.01%
2023/07/13	3.2	47.80	2	47.80	47.50	1.2	49,948	0.00%
2023/07/12	10.7	47.73	1	47.85	47.75	9.7	49,589	0.02%
2023/07/11	3.1	48.30	0	0.00	48.50	3.1	49,285	0.01%
2023/07/10	6	48.22	0	0.00	48.10	6	49,409	0.01%
2023/07/07	2.1	48.80	20	48.46	48.35	-17.9	49,440	-0.04%
2023/07/06	3	48.55	2	48.45	48.15	1	49,485	0.00%
2023/07/05	3	48.42	0	0.00	48.35	3	49,102	0.01%
2023/07/04	12.1	48.58	6.2	48.61	48.80	5.9	48,930	0.01%
2023/07/03	3.1	48.25	0	0.00	48.25	3.1	48,882	0.01%
2023/06/30	4.1	48.21	0	0.00	48.50	4.1	48,650	0.01%
2023/06/29	16.7	48.61	0	0.00	48.50	16.7	48,579	0.03%
2023/06/28	2.1	49.33	0	0.00	49.10	2.1	48,786	0.00%
2023/06/27	17.3	49.51	0	0.00	49.05	17.3	49,055	0.04%
2023/06/26	14.1	53.33	13.2	53.61	53.30	0.8	47,546	0.00%
2023/06/21	3	53.40	0	0.00	53.90	3	46,775	0.01%
2023/06/20	2	53.75	11	53.85	53.70	-9	46,307	-0.02%
2023/06/19	4.1	53.87	4	54.10	53.80	0.1	46,071	0.00%
2023/06/16	11.4	53.78	2	54.15	54.50	9.4	46,110	0.02%
2023/06/15	4.2	54.23	23.4	54.22	54.50	-19.2	45,776	-0.04%
2023/06/14	2.3	53.43	9.6	53.45	53.50	-7.4	46,053	-0.02%
2023/06/13	8.6	53.16	8.3	53.14	53.20	0.3	45,842	0.00%
2023/06/12	2	52.40	2.2	52.31	52.60	-0.2	45,704	0.00%
2023/06/09	0	51.90	7	52.10	52.30	-7	46,070	-0.02%
2023/06/08	3	51.53	4	51.48	51.50	-1	46,038	0.00%
2023/06/07	3	51.40	16.3	51.37	51.30	-13.3	46,155	-0.03%
2023/06/06	11.2	50.56	6	50.50	50.50	5.2	47,160	0.01%
2023/06/05	9.2	50.95	1.3	51.02	50.90	7.9	47,397	0.02%
2023/06/02	3.1	51.03	7.4	51.20	51.40	-4.4	47,651	-0.01%
2023/06/01	16.1	50.57	2	50.80	50.80	14.1	47,768	0.03%
2023/05/31	3.3	51.49	8	51.54	51.80	-4.7	47,455	-0.01%
2023/05/30	11	51.55	13.7	51.56	51.60	-2.7	46,410	-0.01%
2023/05/29	6.5	51.67	8.4	52.14	51.20	-1.9	47,045	0.00%
2023/05/26	10.2	49.98	28.3	50.33	50.40	-18.2	46,757	-0.04%
2023/05/25	3.1	48.84	0	0.00	48.90	3.1	45,807	0.01%
2023/05/24	1	49.00	0	49.05	49.15	1	45,945	0.00%
2023/05/23	4.2	48.97	0	0.00	48.90	4.2	45,974	0.01%
2023/05/22	20.4	49.11	2	48.75	48.90	18.4	46,090	0.04%
2023/05/19	3	49.87	13	50.25	50.00	-10	45,463	-0.02%
2023/05/18	11	50.00	13.2	50.07	50.20	-2.2	45,500	0.00%
2023/05/17	2	49.25	3	49.17	49.25	-1	45,719	0.00%
2023/05/16	3	48.55	5	48.85	48.80	-2	45,591	0.00%
2023/05/15	6	48.16	1.2	48.10	48.10	4.8	45,954	0.01%
2023/05/12	0.1	49.45	0.1	49.45	48.70	0	46,241	0.00%
2023/05/11	0.1	49.45	0.1	49.45	49.20	0	46,538	0.00%
2023/05/10	7	49.39	1	49.45	49.45	6	47,649	0.01%
2023/05/09	4	49.98	5	49.90	49.95	-1	48,103	0.00%
2023/05/08	1	50.60	1.1	50.19	50.00	-0.1	48,795	0.00%
2023/05/05	0	49.65	1	49.60	49.60	-1	49,380	0.00%
2023/05/04	0.1	49.65	0	0.00	49.65	0.1	50,924	0.00%
2023/05/03	0	0.00	1	49.90	49.95	-1	52,390	0.00%
2023/05/02	1.1	49.45	2	49.83	49.85	-0.9	54,196	0.00%
2023/04/28	4	49.56	5	49.57	49.10	-1	58,002	0.00%
2023/04/27	3.2	48.81	9	49.08	48.85	-5.8	59,081	-0.01%
2023/04/26	5.3	48.21	1	47.90	48.40	4.3	59,163	0.01%
2023/04/25	12.3	48.85	2	49.13	48.50	10.3	59,177	0.02%
2023/04/24	11	49.55	5	49.78	49.60	6	59,153	0.01%
2023/04/21	4.9	50.34	8.2	50.57	50.10	-3.2	59,515	-0.01%
2023/04/20	10	51.01	0	0.00	50.70	10	60,371	0.02%
2023/04/19	5.2	51.42	0	51.60	51.20	5.2	61,721	0.01%
2023/04/18	1	52.10	4.7	52.17	52.10	-3.7	61,911	-0.01%
2023/04/17	2.1	51.75	1	51.70	52.00	1.1	61,725	0.00%
2023/04/14	3.1	51.44	0	0.00	51.30	3.1	61,602	0.01%
2023/04/13	0.1	52.10	3	51.60	51.60	-2.9	61,446	0.00%
2023/04/12	0	51.80	1.3	51.88	52.10	-1.3	61,319	0.00%
2023/04/11	2.1	51.60	1	51.60	51.60	1.1	61,273	0.00%
2023/04/10	2.1	52.15	0.5	52.30	52.10	1.6	61,424	0.00%
2023/04/07	3.1	52.57	1	52.50	52.40	2.1	61,520	0.00%
2023/04/06	10.1	52.70	1	52.80	52.80	9.1	61,606	0.01%
2023/03/31	1	52.70	3	52.73	52.90	-2	61,721	0.00%
2023/03/30	2	52.00	15	52.22	52.10	-13	61,947	-0.02%
2023/03/29	5.2	51.78	0	0.00	51.50	5.2	62,236	0.01%
2023/03/28	10.8	52.35	0	0.00	52.20	10.8	62,542	0.02%
2023/03/27	1.2	52.49	9.3	52.75	53.00	-8.1	63,106	-0.01%
2023/03/24	5	52.88	1	53.10	53.10	4	64,133	0.01%
2023/03/23	2.5	52.90	2.1	53.10	53.30	0.4	64,055	0.00%
2023/03/22	4	53.17	4.2	53.30	53.50	-0.2	63,972	0.00%
2023/03/21	7.1	52.89	3	52.70	52.80	4.1	64,010	0.01%
2023/03/20	13.8	53.10	13.1	53.16	53.20	0.7	63,684	0.00%
2023/03/17	4	52.87	18.7	52.94	53.20	-14.7	63,549	-0.02%
2023/03/16	1	51.50	3.1	51.90	52.00	-2.1	63,275	0.00%
2023/03/15	0	0.00	37.2	52.09	51.70	-37.2	63,887	-0.06%
2023/03/14	9	51.30	3	51.47	50.70	6	63,660	0.01%
2023/03/13	0	0.00	34	51.91	52.50	-34	63,199	-0.05%
2023/03/10	4.4	51.92	5	51.78	52.00	-0.6	63,256	0.00%
2023/03/09	13.9	52.95	23.1	52.82	52.50	-9.2	63,730	-0.01%
2023/03/08	3	51.97	12	51.86	52.10	-9	63,064	-0.01%
2023/03/07	8	51.48	14	51.39	51.60	-6	63,213	-0.01%
2023/03/06	2	51.75	82.2	51.71	51.90	-80.2	63,796	-0.13%
2023/03/03	84	51.49	10	51.44	51.30	74	63,470	0.12%
2023/03/02	42.1	50.79	38.1	51.05	50.70	3.9	63,498	0.01%
2023/03/01	17	50.71	16.9	51.03	51.30	0.1	63,593	0.00%
2023/02/24	8	50.37	4	50.58	49.95	4	63,125	0.01%
2023/02/23	11	50.21	14	50.23	50.20	-3	62,749	0.00%
2023/02/22	2.1	49.55	1	49.60	49.55	1.1	62,829	0.00%
2023/02/21	0	0.00	1.1	50.41	50.60	-1.1	63,543	0.00%
2023/02/20	1.1	50.77	3.1	50.69	50.50	-2.1	65,229	0.00%
2023/02/17	5.1	49.65	0	0.00	50.00	5.1	67,684	0.01%
2023/02/16	3	50.30	0.9	50.11	50.10	2.1	69,167	0.00%
2023/02/15	2	49.93	16.1	50.09	49.90	-14.1	71,420	-0.02%
2023/02/14	2	50.45	6.1	50.35	50.40	-4.1	71,578	-0.01%
2023/02/13	4.2	49.65	4.1	49.61	49.75	0.1	72,621	0.00%
2023/02/10	2	50.90	7.4	50.79	50.80	-5.4	72,705	-0.01%
2023/02/09	6.1	50.43	7.5	50.61	50.50	-1.4	72,930	0.00%
2023/02/08	5	50.50	27.6	50.37	50.50	-22.6	72,529	-0.03%
2023/02/07	2	49.33	6.5	49.32	49.15	-4.5	71,599	-0.01%
2023/02/06	1.3	49.44	29.5	49.53	49.05	-28.2	71,350	-0.04%
2023/02/03	6.5	50.13	13.8	50.16	50.10	-7.3	70,869	-0.01%
2023/02/02	3	50.23	45.3	50.13	50.40	-42.3	70,674	-0.06%
2023/02/01	15	49.25	57.2	49.36	49.25	-42.2	69,674	-0.06%
2023/01/31	5.5	48.97	60.9	48.46	48.80	-55.3	69,277	-0.08%
2023/01/30	22	48.10	33.7	48.12	48.80	-11.7	68,718	-0.02%
2023/01/17	1.1	45.94	18.3	45.75	45.95	-17.2	65,912	-0.03%
2023/01/16	1.3	44.86	26.4	44.91	44.90	-25.1	65,567	-0.04%
2023/01/13	7.1	45.64	15.2	45.36	45.40	-8.1	65,969	-0.01%
2023/01/12	0.1	44.95	3	45.18	45.15	-3	66,748	0.00%
2023/01/11	1	45.30	23.4	45.18	45.15	-22.4	66,958	-0.03%
2023/01/10	16	44.68	40.1	44.91	45.00	-24.1	66,886	-0.04%
2023/01/09	6	43.85	46.1	44.19	44.50	-40.1	66,611	-0.06%
2023/01/06	2	41.88	18	41.90	42.40	-16	66,566	-0.02%
2023/01/05	6.1	41.18	0	0.00	41.25	6.1	66,827	0.01%
2023/01/04	8	41.44	0	0.00	41.05	8	67,740	0.01%
2023/01/03	4	41.10	4	41.09	41.40	0	68,970	0.00%
2022/12/30	2	40.80	3	41.37	40.70	-1	69,173	0.00%
2022/12/29	2.1	40.48	0	0.00	40.75	2.1	69,611	0.00%
2022/12/28	19.6	40.95	102	41.00	40.80	-82.4	70,633	-0.12%	大賣/
2022/12/27	4.2	42.33	5	42.17	41.85	-0.8	71,055	0.00%
2022/12/26	1	41.95	2	41.90	41.90	-1	71,628	0.00%
2022/12/23	13.3	41.93	0	0.00	41.95	13.3	72,605	0.02%
2022/12/22	0	0.00	4.1	42.87	42.85	-4.1	72,816	-0.01%
2022/12/21	5	42.34	7	41.99	42.00	-2	73,160	0.00%
2022/12/20	12.1	42.47	6	42.15	41.85	6.1	72,984	0.01%
2022/12/19	117.3	43.35	13	42.98	42.95	104.3	72,774	0.14%	大買/鉅額交易
2022/12/16	5	43.12	4	43.51	44.30	1	72,147	0.00%
2022/12/15	3	43.93	2.1	44.34	44.25	0.9	71,487	0.00%
2022/12/14	2	44.33	2	44.45	44.45	0	71,689	0.00%
2022/12/13	4	43.93	1.2	43.86	43.80	2.9	71,500	0.00%
2022/12/12	0.1	43.51	0	0.00	43.50	0.1	71,117	0.00%
2022/12/09	3	43.30	5	43.30	43.50	-2	71,659	0.00%
2022/12/08	7.4	42.64	2.2	42.68	42.50	5.2	71,457	0.01%
2022/12/07	3.1	43.97	8	44.34	43.65	-4.9	71,083	-0.01%
2022/12/06	0.5	44.82	0	0.00	44.50	0.5	70,474	0.00%
2022/12/05	2.1	45.60	0.2	45.79	45.40	1.9	70,948	0.00%
2022/12/02	3.1	45.12	0	0.00	45.50	3.1	71,065	0.00%
2022/12/01	19.1	46.17	24	46.01	45.60	-4.9	71,111	-0.01%
2022/11/30	5.1	44.55	4	44.88	45.80	1.1	70,516	0.00%
2022/11/29	3	44.03	100	43.65	44.65	-97	70,966	-0.14%
2022/11/28	8.5	44.44	5.4	44.66	44.40	3.1	70,825	0.00%
2022/11/25	0	0.00	2.1	45.95	45.80	-2.1	70,190	0.00%
2022/11/24	2	46.15	1.1	46.15	46.20	0.9	70,411	0.00%
2022/11/23	1.1	46.35	14	46.35	46.10	-12.9	70,364	-0.02%
2022/11/22	7	45.51	13.3	45.89	46.10	-6.3	70,899	-0.01%
2022/11/21	2	45.65	0.3	45.60	45.65	1.8	70,507	0.00%
2022/11/18	16	46.23	16.9	45.74	45.60	-0.9	70,432	0.00%
2022/11/17	6.4	45.11	7	44.39	45.60	-0.6	69,792	0.00%
2022/11/16	21.2	45.91	13	45.81	45.25	8.2	69,233	0.01%
2022/11/15	32.3	46.29	59	46.29	46.60	-26.7	67,956	-0.04%
2022/11/14	24.1	44.66	3.2	44.76	44.90	20.9	65,288	0.03%
2022/11/11	11	44.30	50.8	44.19	44.00	-39.8	63,764	-0.06%
2022/11/10	19.3	41.13	3.2	41.22	41.65	16.1	61,345	0.03%
2022/11/09	4	41.18	48.5	41.06	41.45	-44.5	61,188	-0.07%
2022/11/08	14.1	40.30	21.1	40.23	40.15	-7.1	60,949	-0.01%
2022/11/07	1.2	39.92	10.1	39.87	40.05	-8.9	61,076	-0.01%
2022/11/04	9.1	38.86	1	38.80	38.90	8.1	61,185	0.01%
2022/11/03	3.1	38.95	0	39.00	39.00	3.1	61,675	0.01%
2022/11/02	0	39.35	14.3	39.36	39.35	-14.3	62,032	-0.02%
2022/11/01	8	39.06	7	39.12	39.05	1	62,539	0.00%
2022/10/31	4	39.05	2.1	39.15	39.10	1.9	64,566	0.00%
2022/10/28	7.1	38.46	7	38.59	38.30	0.1	64,934	0.00%
2022/10/27	7.1	38.77	16	38.68	39.25	-8.9	64,783	-0.01%
2022/10/26	22.1	38.62	11	38.60	38.10	11.1	64,467	0.02%
2022/10/25	2	39.77	11.1	39.90	39.45	-9.1	63,463	-0.01%
2022/10/24	10	39.95	7.2	39.89	39.40	2.8	63,758	0.00%
2022/10/21	5	39.50	9.2	39.44	39.05	-4.2	64,517	-0.01%
2022/10/20	12.1	38.43	10.1	38.43	39.50	2	64,802	0.00%
2022/10/19	10.1	38.51	12	38.48	38.20	-1.9	65,570	0.00%
2022/10/18	8	38.21	8.2	38.54	38.25	-0.2	66,109	0.00%
2022/10/17	9.4	37.51	4	37.59	37.75	5.4	66,884	0.01%
2022/10/14	1	38.21	16.2	38.13	38.70	-15.2	67,924	-0.02%
2022/10/13	7.3	36.66	18	36.60	36.40	-10.7	67,231	-0.02%
2022/10/12	8	36.07	17	36.36	36.70	-9	66,889	-0.01%
2022/10/11	42.7	35.89	17	35.55	35.40	25.7	67,061	0.04%
2022/10/07	9.3	38.13	0	0.00	38.05	9.3	66,992	0.01%
2022/10/06	7.2	38.58	47	38.42	38.95	-39.9	67,981	-0.06%
2022/10/05	11.4	38.72	81.3	38.58	38.30	-70	68,905	-0.10%
2022/10/04	33.3	37.03	29.1	37.06	37.70	4.2	69,360	0.01%
2022/10/03	10.4	35.57	10.1	35.36	35.35	0.3	69,391	0.00%
2022/09/30	11.3	35.40	22	35.55	35.75	-10.7	70,286	-0.02%
2022/09/29	7.1	36.80	23	36.58	36.55	-15.9	71,755	-0.02%
2022/09/28	69.5	37.16	57	36.64	36.20	12.5	72,673	0.02%
2022/09/27	2	37.00	2	37.15	37.30	0	72,864	0.00%
2022/09/26	47.7	36.98	1.8	37.00	36.85	45.9	73,987	0.06%
2022/09/23	6.4	38.64	13	38.41	38.30	-6.6	75,116	-0.01%
2022/09/22	18.7	38.76	18	38.74	38.75	0.7	76,345	0.00%
2022/09/21	9.3	39.57	0	0.00	39.60	9.3	76,558	0.01%
2022/09/20	5	40.05	0	0.00	40.15	5	76,660	0.01%
2022/09/19	0.1	39.92	4	39.95	39.95	-3.9	77,520	-0.01%
2022/09/16	9	40.12	11	40.08	39.95	-2	78,625	0.00%
2022/09/15	2	40.35	7	40.67	40.40	-5	81,067	-0.01%
2022/09/14	7.1	39.87	0.1	40.40	40.15	7.1	83,675	0.01%
2022/09/13	10.1	40.60	12	40.66	40.75	-1.9	84,943	0.00%
2022/09/12	22.2	40.40	40	40.55	40.15	-17.8	86,336	-0.02%
2022/09/08	16.8	39.44	0	0.00	39.30	16.8	87,719	0.02%
2022/09/07	14.4	39.35	14	39.40	39.20	0.4	88,067	0.00%
2022/09/06	3	39.85	10.3	40.01	39.95	-7.3	88,113	-0.01%
2022/09/05	38.4	40.02	19	39.67	39.80	19.4	88,579	0.02%
2022/09/02	5	40.40	3	40.53	40.50	2	88,449	0.00%
2022/09/01	14.2	40.39	2	40.50	40.45	12.2	88,335	0.01%
2022/08/31	1.3	40.21	2	40.33	41.10	-0.7	88,321	0.00%
2022/08/30	6.1	40.17	3	40.65	40.40	3	88,719	0.00%
2022/08/29	12.6	39.72	13	39.95	39.95	-0.4	89,126	0.00%
2022/08/26	5.4	41.69	9	41.86	41.30	-3.6	89,332	0.00%
2022/08/25	2.1	41.40	1	41.65	41.40	1.1	89,453	0.00%
2022/08/24	3.5	41.08	5	41.05	40.90	-1.5	89,728	0.00%
2022/08/23	11.1	40.92	5	40.99	40.80	6.1	90,635	0.01%
2022/08/22	14.3	42.01	5	42.01	41.85	9.3	90,560	0.01%
2022/08/19	1.3	43.00	12	42.92	43.00	-10.8	90,409	-0.01%
2022/08/18	16.1	42.21	8	42.30	42.50	8.1	90,486	0.01%
2022/08/17	1.1	42.81	1	42.80	42.85	0.1	90,822	0.00%
2022/08/16	13.1	43.05	8.1	43.08	43.05	5.1	91,227	0.01%
2022/08/15	7	43.34	24.1	43.30	43.50	-17.1	91,178	-0.02%
2022/08/12	11.1	42.32	15.1	42.22	42.35	-4	90,654	0.00%
2022/08/11	116	41.64	55.1	41.68	41.70	61	90,916	0.07%	大買/
2022/08/10	14.4	40.24	1	40.25	40.30	13.4	91,136	0.01%
2022/08/09	10.2	40.67	12.1	40.71	41.05	-1.9	91,634	0.00%
2022/08/08	16.3	41.29	6	41.38	41.05	10.3	92,554	0.01%
2022/08/05	10.2	41.40	36.4	41.39	42.15	-26.2	92,613	-0.03%
2022/08/04	6.2	39.94	116.1	39.59	40.00	-109.9	91,184	-0.12%	大賣/鉅額交易
2022/08/03	3.3	39.19	4	39.20	39.30	-0.7	91,270	0.00%
2022/08/02	18.6	39.15	65	39.26	39.10	-46.5	91,943	-0.05%
2022/08/01	62.4	40.18	69	39.74	40.30	-6.6	91,812	-0.01%
2022/07/29	72.2	39.96	45.4	39.90	40.15	26.8	92,473	0.03%
2022/07/28	59.8	39.52	20	39.40	38.80	39.8	92,385	0.04%
2022/07/27	23.2	39.06	14	39.11	39.45	9.2	90,963	0.01%
2022/07/26	56.6	38.95	21	38.84	38.60	35.6	90,552	0.04%
2022/07/25	30.2	40.65	7.2	40.62	40.50	23	90,980	0.03%
2022/07/22	38.4	42.46	34.1	42.43	42.45	4.4	93,192	0.00%
2022/07/21	31.5	41.56	49	42.23	42.80	-17.5	93,101	-0.02%
2022/07/20	3.4	40.80	16.1	40.82	40.75	-12.7	91,669	-0.01%
2022/07/19	20	39.76	16	40.03	39.90	4	92,241	0.00%
2022/07/18	21	39.75	33.5	39.95	40.00	-12.6	92,149	-0.01%
2022/07/15	10.1	38.99	11.3	39.07	38.95	-1.2	91,532	0.00%
2022/07/14	12.3	38.08	25	38.20	38.80	-12.7	91,037	-0.01%
2022/07/13	41.1	38.20	51	38.42	38.05	-10	90,434	-0.01%
2022/07/12	35.5	37.07	2	37.15	36.75	33.5	89,725	0.04%
2022/07/11	28.6	38.82	5	38.79	38.60	23.6	89,168	0.03%
2022/07/08	39.4	40.16	9	39.96	39.70	30.4	88,916	0.03%
2022/07/07	13	39.03	42.2	39.32	39.85	-29.2	88,585	-0.03%
2022/07/06	22.5	37.98	14	38.48	37.15	8.5	88,243	0.01%
2022/07/05	5.3	38.90	62.4	38.23	38.90	-57.1	89,430	-0.06%
2022/07/04	17.3	37.99	1	37.80	38.15	16.3	89,550	0.02%
2022/07/01	89.7	38.84	25	39.04	38.05	64.7	89,547	0.07%
2022/06/30	46.6	39.56	6	39.40	39.15	40.5	89,460	0.05%
2022/06/29	2.7	40.99	17	40.97	40.90	-14.3	88,865	-0.02%
2022/06/28	5.1	42.17	27	42.15	41.85	-21.9	88,530	-0.02%
2022/06/27	6.1	42.85	3	42.77	42.90	3.1	88,711	0.00%
2022/06/24	54.5	42.61	66.3	41.89	41.60	-11.7	87,878	-0.01%
2022/06/23	34.1	42.13	18	42.22	42.00	16.1	86,915	0.02%
2022/06/22	41.8	44.90	10	44.59	44.10	31.8	84,205	0.04%
2022/06/21	8	48.24	3	48.73	49.30	5	81,708	0.01%
2022/06/20	7	48.35	4.2	48.31	48.05	2.8	80,592	0.00%
2022/06/17	21	47.62	13	47.79	47.65	8	79,352	0.01%
2022/06/16	16	49.88	7	49.79	49.10	9	77,670	0.01%
2022/06/15	1	49.95	9	50.21	49.65	-8	77,684	-0.01%
2022/06/14	16.2	49.33	6	49.52	49.60	10.2	78,463	0.01%
2022/06/13	18.4	50.11	8	50.00	50.00	10.4	78,730	0.01%
2022/06/10	3	51.30	2	51.50	51.20	1	79,342	0.00%
2022/06/09	3	51.90	4	51.95	51.80	-1	79,621	0.00%
2022/06/08	4.1	52.42	2	52.35	52.40	2.1	79,745	0.00%
2022/06/07	4.1	51.36	10	51.75	51.70	-5.9	80,178	-0.01%
2022/06/06	0	0.00	21.8	51.68	52.00	-21.8	80,800	-0.03%
2022/06/02	6.1	50.78	21.5	50.85	50.70	-15.4	82,277	-0.02%
2022/06/01	16.1	51.33	20	51.30	51.20	-3.9	83,240	0.00%
2022/05/31	6.6	51.15	18.1	51.18	51.40	-11.5	83,107	-0.01%
2022/05/30	3	50.77	10.2	50.90	51.00	-7.2	82,373	-0.01%
2022/05/27	1.1	50.01	15	50.13	50.20	-13.9	82,395	-0.02%
2022/05/26	3	49.68	4	49.76	49.40	-1	83,611	0.00%
2022/05/25	31	48.98	4.5	49.31	49.35	26.5	84,752	0.03%
2022/05/24	20.1	49.67	34	49.78	49.00	-13.9	85,590	-0.02%
2022/05/23	17.3	50.66	17.3	50.64	50.30	0	85,351	0.00%
2022/05/20	11	50.89	8	50.84	50.70	3	86,363	0.00%
2022/05/19	44.1	50.00	34.7	50.20	50.80	9.4	86,734	0.01%
2022/05/18	19.1	51.00	48	51.01	50.90	-28.9	86,647	-0.03%
2022/05/17	11.1	50.09	19.2	50.11	50.10	-8.2	86,184	-0.01%
2022/05/16	9.2	49.66	21.8	49.71	49.45	-12.6	86,198	-0.01%
2022/05/13	14.2	48.52	18	48.83	48.85	-3.8	85,992	0.00%
2022/05/12	11.3	48.18	21	48.02	47.80	-9.7	87,419	-0.01%
2022/05/11	25.4	48.61	31.1	48.62	48.65	-5.7	87,657	-0.01%
2022/05/10	36.2	47.94	15	48.12	48.90	21.2	88,248	0.02%
2022/05/09	19.7	48.36	14.3	48.47	47.90	5.4	88,567	0.01%
2022/05/06	6.2	48.21	2.2	47.84	48.55	4	89,932	0.00%
2022/05/05	9.3	49.11	31.2	49.15	49.10	-21.9	93,602	-0.02%
2022/05/04	4.1	47.78	6.1	47.94	48.30	-2	98,533	0.00%
2022/05/03	9.7	47.55	7	47.85	47.25	2.7	99,622	0.00%
2022/04/29	75.4	48.41	154	49.39	47.80	-78.7	99,961	-0.08%	大賣/
2022/04/28	154.1	47.76	51.3	47.19	48.50	102.8	98,239	0.10%	大買/鉅額交易
2022/04/27	22.2	44.03	20.2	43.92	44.40	2	95,338	0.00%
2022/04/26	3.3	45.39	16.1	45.88	45.75	-12.9	94,848	-0.01%
2022/04/25	19.3	45.66	18	45.41	45.50	1.3	95,604	0.00%
2022/04/22	7.1	47.42	3	47.40	47.65	4.1	96,363	0.00%
2022/04/21	8.2	48.11	4.3	48.04	48.05	3.9	97,160	0.00%
2022/04/20	13.1	47.32	17	47.39	47.65	-4	98,134	0.00%
2022/04/19	7.1	46.85	0	0.00	46.65	7.1	98,307	0.01%
2022/04/18	15.5	46.44	2	46.35	46.20	13.5	97,878	0.01%
2022/04/15	22.7	47.13	41	47.28	47.05	-18.3	98,290	-0.02%
2022/04/14	15.1	48.39	3	48.53	48.25	12.1	98,468	0.01%
2022/04/13	27.1	48.19	23	48.52	48.50	4.1	98,752	0.00%
2022/04/12	42.3	47.43	16	47.33	47.30	26.3	98,609	0.03%
2022/04/11	67.1	48.80	21	48.20	48.20	46.1	98,012	0.05%
2022/04/08	40.3	50.10	5	50.10	50.00	35.3	97,134	0.04%
2022/04/07	44.7	50.18	10	50.21	50.00	34.7	96,408	0.04%
2022/04/06	42.7	51.11	55	50.93	51.10	-12.3	95,398	-0.01%
2022/04/01	110.3	52.88	10	52.70	52.90	100.3	94,556	0.11%	大買/
2022/03/31	7.1	53.93	5	53.98	54.00	2.1	93,922	0.00%
2022/03/30	9.5	54.26	15.1	54.25	54.50	-5.6	94,372	-0.01%
2022/03/29	9.1	53.65	105.1	53.51	53.70	-96	94,424	-0.10%	大賣/
2022/03/28	3	53.07	1	53.40	53.60	2	95,144	0.00%
2022/03/25	5.1	53.44	36.5	53.45	53.30	-31.4	95,747	-0.03%
2022/03/24	147.2	53.08	4	53.10	53.20	143.2	96,111	0.15%	大買/鉅額交易
2022/03/23	11.4	53.81	11	53.83	53.80	0.4	96,730	0.00%
2022/03/22	3.5	53.17	2	53.40	53.50	1.5	97,970	0.00%
2022/03/21	22.6	53.35	117	53.38	53.50	-94.4	98,729	-0.10%	大賣/
2022/03/18	11	52.72	11.1	52.65	52.80	-0.1	99,612	0.00%
2022/03/17	56.3	52.59	34.4	52.43	52.60	21.9	100,265	0.02%
2022/03/16	29.3	50.55	30	50.86	50.80	-0.7	100,993	0.00%
2022/03/15	49	50.75	11	50.49	50.40	38	104,354	0.04%
2022/03/14	89.3	52.69	23.6	52.55	52.50	65.6	104,810	0.06%
2022/03/11	3.2	52.44	27.4	52.61	52.50	-24.2	106,404	-0.02%
2022/03/10	5.1	53.23	8.1	53.12	52.80	-3	107,873	0.00%
2022/03/09	25	51.68	44.2	51.36	51.80	-19.2	109,326	-0.02%
2022/03/08	52.5	50.04	240.4	49.79	49.70	-188	112,854	-0.17%	大賣/鉅額交易
2022/03/07	23	51.66	14	51.71	51.60	9	114,389	0.01%
2022/03/04	11	53.46	4	53.40	53.40	7	117,232	0.01%
2022/03/03	106.2	54.29	10.1	54.16	54.20	96.1	118,331	0.08%	大買/
2022/03/02	9.1	53.36	0	0.00	53.60	9.1	120,587	0.01%
2022/03/01	11.1	54.00	17	53.90	54.10	-6	120,752	0.00%
2022/02/25	32.7	52.54	13	52.45	52.10	19.7	120,352	0.02%
2022/02/24	38.3	52.25	12	52.25	51.80	26.3	120,837	0.02%
2022/02/23	9.1	53.33	79	53.07	53.60	-69.9	121,597	-0.06%
2022/02/22	68.4	52.80	20	52.69	52.80	48.4	126,806	0.04%
2022/02/21	11.3	53.76	28	53.53	53.80	-16.7	126,322	-0.01%
2022/02/18	29.4	53.65	1	53.50	53.70	28.4	126,895	0.02%
2022/02/17	21.4	54.58	11	54.76	54.40	10.4	126,777	0.01%
2022/02/16	12.4	54.37	6	54.30	54.10	6.3	126,890	0.00%
2022/02/15	66.8	53.91	33.1	53.48	53.50	33.7	127,190	0.03%
2022/02/14	55.2	53.38	6	53.18	53.00	49.2	127,322	0.04%
2022/02/11	46.7	55.64	33	55.48	55.40	13.7	126,776	0.01%
2022/02/10	26.1	55.83	19	55.77	55.80	7.1	129,190	0.01%
2022/02/09	38.4	56.05	34.5	56.15	56.00	3.9	130,748	0.00%
2022/02/08	63.3	55.20	31.5	55.31	55.40	31.8	132,126	0.02%
2022/02/07	98.7	55.54	32.7	55.91	54.50	66	130,968	0.05%
2022/01/26	287.2	57.57	108.2	57.66	57.30	179	127,475	0.14%	大買/大賣/鉅額交易
2022/01/25	29.4	61.62	14	61.79	61.50	15.4	124,078	0.01%
2022/01/24	16.9	62.02	14	62.24	62.60	2.9	124,167	0.00%
2022/01/21	46.5	62.83	159.1	62.83	62.80	-112.7	126,229	-0.09%	大賣/鉅額交易
2022/01/20	107	62.91	17.3	63.39	63.50	89.7	129,388	0.07%	大買/
2022/01/19	17.5	63.06	6	63.05	62.80	11.5	131,783	0.01%
2022/01/18	14.3	64.31	110.3	64.12	63.80	-96	133,513	-0.07%	大賣/
2022/01/17	11.3	63.76	32.5	63.77	64.30	-21.2	133,934	-0.02%
2022/01/14	43.2	62.64	7.3	62.59	62.70	35.9	133,076	0.03%
2022/01/13	23	63.03	19.5	63.01	63.30	3.6	133,727	0.00%
2022/01/12	76	61.97	12	62.09	61.90	64	134,300	0.05%
2022/01/11	10.1	62.16	3	62.20	62.10	7.1	134,797	0.01%
2022/01/10	30.4	62.04	27	62.03	62.10	3.4	136,056	0.00%
2022/01/07	31.1	62.83	84	62.79	62.60	-52.9	138,016	-0.04%
2022/01/06	193.6	62.70	10	62.55	62.70	183.6	138,342	0.13%	大買/鉅額交易
2022/01/05	25.2	63.62	29	63.45	63.10	-3.8	140,803	0.00%
2022/01/04	45.4	63.22	16	63.26	63.00	29.4	142,125	0.02%
2022/01/03	31.7	63.80	6	63.88	63.40	25.7	142,150	0.02%
2021/12/30	9	64.91	10	65.03	65.00	-1	142,670	0.00%
2021/12/29	9.1	65.00	22.2	64.97	65.00	-13.1	144,067	-0.01%
2021/12/28	3.4	64.93	18	65.02	64.70	-14.6	146,351	-0.01%
2021/12/27	1	64.40	11.1	64.53	64.30	-10.1	147,205	-0.01%
2021/12/24	5	64.62	17.5	64.42	64.30	-12.5	148,817	-0.01%
2021/12/23	20.2	64.29	26	64.07	63.90	-5.8	149,574	0.00%
2021/12/22	21	63.47	35.1	63.72	63.70	-14.1	152,017	-0.01%
2021/12/21	19	62.97	20.2	63.01	62.90	-1.2	151,982	0.00%
2021/12/20	9.3	62.24	0	0.00	62.20	9.3	152,255	0.01%
2021/12/17	26.5	62.38	29.1	62.45	62.30	-2.6	153,319	0.00%
2021/12/16	92	63.42	22	63.99	63.00	70	153,838	0.05%
2021/12/15	17.1	62.77	13	62.82	62.70	4.1	154,296	0.00%
2021/12/14	23.8	62.17	15	62.31	62.40	8.8	155,547	0.01%
2021/12/13	24.4	63.06	5	63.20	62.80	19.4	156,171	0.01%
2021/12/10	92.2	63.42	8	63.15	63.50	84.2	156,163	0.05%
2021/12/09	101.6	64.75	89	64.99	64.00	12.6	156,279	0.01%	大買/
2021/12/08	73	67.26	52.2	67.64	66.50	20.9	154,290	0.01%
2021/12/07	50.1	66.64	47	66.83	66.50	3.1	155,413	0.00%
2021/12/06	70.2	67.22	9	67.64	67.30	61.2	157,496	0.04%
2021/12/03	42	67.75	58	67.72	68.30	-16	161,427	-0.01%
2021/12/02	130.1	67.61	143.8	67.66	66.70	-13.7	163,851	-0.01%	大買/大賣/
2021/12/01	32	65.89	87.9	65.91	67.00	-55.8	168,400	-0.03%
2021/11/30	33.1	64.64	73.5	64.73	63.70	-40.4	174,492	-0.02%
2021/11/29	24.1	62.07	29	61.79	62.40	-4.9	176,863	0.00%
2021/11/26	36.5	63.41	23	63.41	62.50	13.5	179,329	0.01%
2021/11/25	18.1	62.78	6	63.18	63.00	12.1	179,305	0.01%
2021/11/24	28.1	62.76	8	62.94	63.10	20.1	181,593	0.01%
2021/11/23	28.2	63.58	26	63.72	63.20	2.2	182,867	0.00%
2021/11/22	39.2	65.34	23	65.10	64.70	16.2	184,922	0.01%
2021/11/19	35.3	65.23	121.2	65.13	65.10	-85.9	186,137	-0.05%	大賣/
2021/11/18	29.1	63.31	31	63.27	63.10	-1.9	182,947	0.00%
2021/11/17	28.6	63.84	48	63.24	63.60	-19.4	184,279	-0.01%
2021/11/16	61.3	63.46	18.2	63.35	63.00	43.1	184,786	0.02%
2021/11/15	16.1	63.30	15	63.07	63.40	1.1	186,481	0.00%
2021/11/12	25.1	63.05	31.2	63.00	62.60	-6.2	188,427	0.00%
2021/11/11	44.2	62.59	9.1	62.46	62.20	35.1	189,154	0.02%
2021/11/10	72.1	63.24	47	63.14	63.10	25.1	189,715	0.01%
2021/11/09	51	63.90	83.6	63.71	63.10	-32.6	191,332	-0.02%
2021/11/08	48.3	61.48	65.4	61.72	62.50	-17	190,271	-0.01%
2021/11/05	41.2	60.19	45.1	60.18	60.40	-3.8	190,764	0.00%
2021/11/04	5.2	58.75	18	59.29	58.60	-12.8	192,895	-0.01%
2021/11/03	36.3	59.48	29	59.50	59.20	7.3	195,092	0.00%
2021/11/02	43.4	59.27	109	59.23	59.00	-65.6	199,333	-0.03%	大賣/
2021/11/01	52.2	57.82	18.1	58.02	57.60	34.1	204,102	0.02%
2021/10/29	134.8	58.37	38.1	58.34	58.00	96.7	207,060	0.05%	大買/
2021/10/28	109.4	60.51	84	60.38	59.80	25.4	207,601	0.01%	大買/
2021/10/27	25.2	60.88	50.1	60.76	61.90	-24.9	208,713	-0.01%
2021/10/26	91	60.11	111	60.14	59.80	-20	216,764	-0.01%	大賣/
2021/10/25	80	58.79	36	58.97	59.40	44	221,055	0.02%
2021/10/22	68.1	57.82	68	57.97	58.30	0.1	222,346	0.00%
2021/10/21	16.1	58.23	10.6	58.44	58.00	5.5	222,596	0.00%
2021/10/20	35.3	58.87	14.3	59.02	58.70	21	222,697	0.01%
2021/10/19	21.4	59.22	30	59.41	59.60	-8.6	223,659	0.00%
2021/10/18	65.6	59.34	10.1	59.26	58.40	55.5	225,815	0.02%
2021/10/15	71.5	59.55	174.6	59.10	59.10	-103	227,165	-0.05%	大賣/鉅額交易
2021/10/14	79.4	56.81	79	57.17	56.70	0.4	225,464	0.00%
2021/10/13	149.6	56.93	45	56.65	56.40	104.6	225,859	0.05%	大買/鉅額交易
2021/10/12	71.3	59.03	18	59.15	58.50	53.3	226,298	0.02%
2021/10/08	30	61.68	15	61.77	61.10	15	226,624	0.01%
2021/10/07	19	62.31	29.2	61.88	62.50	-10.2	226,702	0.00%
2021/10/06	77.9	60.67	80.2	60.65	59.90	-2.3	228,538	0.00%
2021/10/05	54.2	59.53	46.2	59.92	61.10	8	228,826	0.00%
2021/10/04	80.4	61.51	73	61.42	60.80	7.4	227,513	0.00%
2021/10/01	79.6	63.06	71	62.60	62.60	8.6	226,925	0.00%
2021/09/30	29.1	63.67	18.1	63.73	64.00	11	226,314	0.00%
2021/09/29	85.5	63.46	14	63.38	63.00	71.5	226,711	0.03%
2021/09/28	24.3	65.60	2	65.45	65.30	22.3	227,442	0.01%
2021/09/27	13.8	66.57	20	66.32	66.30	-6.2	227,193	0.00%
2021/09/24	25.3	66.35	32.5	66.73	67.00	-7.2	227,197	0.00%
2021/09/23	28.2	65.50	25.3	65.54	65.20	2.9	226,613	0.00%
2021/09/22	60.4	64.21	48	64.28	64.60	12.4	226,395	0.01%
2021/09/17	70.1	66.46	32	66.18	65.60	38.1	224,836	0.02%
2021/09/16	56.1	66.65	56.1	66.83	66.20	0	224,081	0.00%
2021/09/15	97.5	66.10	97.1	65.99	65.60	0.4	224,225	0.00%
2021/09/14	103.6	66.32	90.1	66.45	66.00	13.5	225,039	0.01%	大買/
2021/09/13	68.7	67.59	119	67.30	66.80	-50.3	223,865	-0.02%	大賣/
2021/09/10	284.2	68.18	304.1	68.24	68.20	-19.9	223,169	-0.01%	大買/大賣/
2021/09/09	475.2	67.22	465.3	67.15	67.50	9.9	221,764	0.00%	大買/大賣/
2021/09/08	153.2	66.43	69.6	66.26	65.80	83.7	218,820	0.04%	大買/
2021/09/07	460.3	68.34	402.2	68.37	68.20	58.1	215,053	0.03%	大買/大賣/
2021/09/06	568.6	70.56	553.4	70.57	69.90	15.1	212,662	0.01%	大買/大賣/
2021/09/03	529.3	67.75	626.4	67.86	70.00	-97.1	204,593	-0.05%	大買/大賣/
2021/09/02	199.3	65.12	245.9	65.35	64.00	-46.6	195,999	-0.02%	大買/大賣/
2021/09/01	145.3	63.82	220.1	63.98	64.10	-74.8	192,509	-0.04%	大買/大賣/
2021/08/31	52.1	62.47	55	62.51	63.10	-2.9	189,981	0.00%
2021/08/30	37.5	62.42	76.8	62.55	62.80	-39.3	190,031	-0.02%
2021/08/27	9.4	61.06	103	61.17	61.70	-93.6	190,944	-0.05%	大賣/
2021/08/26	46.2	61.31	59.1	61.79	61.20	-12.9	194,441	-0.01%
2021/08/25	79.1	60.07	75.1	59.86	60.00	4	192,041	0.00%
2021/08/24	51.5	59.27	61	59.10	58.40	-9.5	190,862	0.00%
2021/08/23	20.1	58.15	24.6	58.26	58.60	-4.5	191,231	0.00%
2021/08/20	23.2	55.39	45.2	55.68	55.70	-22	192,128	-0.01%
2021/08/19	76.5	56.41	74	55.82	55.50	2.5	192,546	0.00%
2021/08/18	47	56.07	40.1	56.69	58.10	6.9	193,631	0.00%
2021/08/17	64.5	56.84	10.1	56.88	56.10	54.5	196,851	0.03%
2021/08/16	67	56.84	70.5	57.28	57.10	-3.5	196,980	0.00%
2021/08/13	71	58.34	20.6	58.77	57.60	50.4	197,048	0.03%
2021/08/12	94.5	60.67	86.2	60.67	60.10	8.3	196,154	0.00%
2021/08/11	119.4	60.08	139.5	60.16	59.90	-20.1	196,919	-0.01%	大買/大賣/
2021/08/10	180.9	60.13	136.6	60.59	59.80	44.3	197,634	0.02%	大買/大賣/
2021/08/09	49	61.98	68.5	61.88	61.90	-19.5	196,248	-0.01%
2021/08/06	70.3	62.65	51.1	62.53	62.10	19.2	196,697	0.01%
2021/08/05	97	62.59	156.3	62.28	63.40	-59.4	196,315	-0.03%	大賣/
2021/08/04	88.1	59.89	139.1	60.14	60.50	-50.9	194,189	-0.03%	大賣/
2021/08/03	22.3	58.75	258.4	58.35	59.40	-236.2	193,725	-0.12%	大賣/鉅額交易
2021/08/02	288.8	57.94	85.4	58.19	57.50	203.4	191,338	0.11%	大買/鉅額交易
2021/07/30	141.4	58.13	293.5	57.92	57.80	-152.1	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	44.1	54.50	106.3	54.39	54.60	-62.2	179,878	-0.03%	大賣/
2021/07/28	54.3	51.17	15	51.12	51.80	39.3	176,069	0.02%
2021/07/27	12.1	53.60	24	53.61	53.10	-12	178,514	-0.01%
2021/07/26	45	53.89	26	53.93	53.70	19	181,917	0.01%
2021/07/23	30.1	53.33	30.7	53.60	52.70	-0.6	187,218	0.00%
2021/07/22	6.3	51.87	80.3	51.93	52.00	-74	188,632	-0.04%
2021/07/21	60.5	51.49	37	51.15	50.80	23.5	190,095	0.01%
2021/07/20	38.1	52.63	20.1	52.40	52.40	18	195,256	0.01%
2021/07/19	44.2	52.81	10	53.01	52.60	34.2	200,696	0.02%
2021/07/16	107.4	53.55	8	53.85	53.70	99.4	203,949	0.05%	大買/
2021/07/15	28.3	54.97	97	54.95	55.10	-68.7	201,826	-0.03%
2021/07/14	38	54.42	38	54.22	54.00	0	200,744	0.00%
2021/07/13	79.1	54.57	80.2	54.56	53.90	-1.2	201,185	0.00%
2021/07/12	34	53.43	59	53.63	53.20	-25	201,242	-0.01%
2021/07/09	38.3	52.31	10	52.14	52.20	28.3	201,357	0.01%
2021/07/08	21.1	53.50	20	53.23	53.10	1.1	205,296	0.00%
2021/07/07	13	53.42	19	53.72	53.60	-6	210,791	0.00%
2021/07/06	119.1	54.41	85.3	54.28	53.40	33.8	211,289	0.02%	大買/
2021/07/05	65.3	54.50	96.1	54.39	54.40	-30.8	212,427	-0.01%
2021/07/02	10	52.47	7	52.49	52.60	3	213,850	0.00%
2021/07/01	21	52.55	9	52.40	52.10	12	214,474	0.01%
2021/06/30	15	53.37	7	53.46	53.10	8	214,764	0.00%
2021/06/29	14	53.13	31.1	53.34	53.00	-17.1	214,644	-0.01%
2021/06/28	9.5	52.63	9.2	52.81	52.60	0.3	215,960	0.00%
2021/06/25	19.1	53.84	25.3	53.60	52.90	-6.3	217,559	0.00%
2021/06/24	27	52.94	52	53.08	53.00	-25	218,122	-0.01%
2021/06/23	19	52.35	37	52.39	53.00	-18	219,329	-0.01%
2021/06/22	12	51.33	11.1	51.11	51.00	0.9	219,453	0.00%
2021/06/21	44.4	51.38	43.1	51.15	51.20	1.4	219,966	0.00%
2021/06/18	34.2	53.35	50.1	53.07	52.20	-15.9	220,846	-0.01%
2021/06/17	21.2	52.04	10	52.45	53.30	11.2	221,630	0.01%
2021/06/16	56	52.91	18	53.15	52.40	38	222,989	0.02%
2021/06/15	13	53.40	63.2	53.31	53.70	-50.1	223,236	-0.02%
2021/06/11	9	52.24	22.1	52.30	51.80	-13.1	222,026	-0.01%
2021/06/10	21	51.11	27.6	51.21	51.50	-6.6	222,244	0.00%
2021/06/09	99	50.88	30	50.69	50.70	69	221,925	0.03%
2021/06/08	36	52.40	40	52.56	52.20	-4	221,461	0.00%
2021/06/07	71.1	52.34	41.1	52.85	52.30	30	223,670	0.01%
2021/06/04	178	53.41	77	53.74	53.00	101	223,801	0.05%	大買/鉅額交易
2021/06/03	139.9	53.64	181.1	54.18	55.00	-41.2	223,877	-0.02%	大買/大賣/
2021/06/02	24	52.20	12	51.97	52.00	12	221,041	0.01%
2021/06/01	50.1	52.76	46	53.23	52.20	4.1	224,901	0.00%
2021/05/31	31	52.52	52	52.88	53.00	-21	228,735	-0.01%
2021/05/28	89	52.34	27	52.24	52.40	62	230,090	0.03%
2021/05/27	25	50.58	8	50.69	50.60	17	229,204	0.01%
2021/05/26	65	51.97	39.6	52.24	51.30	25.4	229,354	0.01%
2021/05/25	72.6	51.28	82.3	51.03	51.90	-9.6	227,199	0.00%
2021/05/24	21.3	47.77	14.1	48.12	48.70	7.2	223,725	0.00%
2021/05/21	14	47.48	12.1	47.31	46.95	1.9	224,496	0.00%
2021/05/20	18.5	47.19	14	47.32	46.50	4.5	225,101	0.00%
2021/05/19	43.2	48.35	89	48.29	48.30	-45.8	225,450	-0.02%
2021/05/18	36.6	47.70	144.5	47.12	48.30	-107.8	226,715	-0.05%	大賣/鉅額交易
2021/05/17	109.1	44.95	76.1	45.05	43.95	33.1	227,959	0.01%	大買/
2021/05/14	131.1	48.25	49.1	48.12	46.80	82.1	226,508	0.04%	大買/
2021/05/13	204.3	46.98	202.5	46.43	47.55	1.8	224,177	0.00%	大買/大賣/
2021/05/12	94.6	46.58	81.2	47.16	46.35	13.4	221,624	0.01%
2021/05/11	102.2	49.80	60	49.17	49.00	42.2	219,733	0.02%	大買/
2021/05/10	70.2	53.13	62	52.95	52.50	8.2	219,044	0.00%
2021/05/07	54.3	53.68	34	53.63	54.00	20.3	221,613	0.01%
2021/05/06	41.3	51.59	26.1	51.56	51.30	15.2	226,306	0.01%
2021/05/05	52	53.16	41	52.40	51.80	11	227,233	0.00%
2021/05/04	123.4	53.30	171.2	53.44	54.60	-47.9	229,142	-0.02%	大買/大賣/
2021/05/03	89.4	54.00	55.1	54.12	53.00	34.3	228,674	0.02%
2021/04/29	185.4	57.50	46.1	57.27	56.70	139.4	230,317	0.06%	大買/鉅額交易
2021/04/28	86.2	59.71	79	60.08	60.00	7.2	228,526	0.00%
2021/04/27	141.7	60.96	57	60.88	60.50	84.6	232,303	0.04%	大買/
2021/04/26	216	61.13	270	61.14	61.80	-54	236,109	-0.02%	大買/大賣/
2021/04/23	87.4	56.44	135.2	56.68	57.00	-47.8	230,773	-0.02%	大賣/
2021/04/22	75	55.13	70.1	55.05	54.80	4.9	228,997	0.00%
2021/04/21	24	53.66	5.5	53.76	53.40	18.5	226,692	0.01%
2021/04/20	30	54.01	20	54.28	54.10	10	228,949	0.00%
2021/04/19	35.3	54.41	31	54.68	54.60	4.3	235,189	0.00%
2021/04/16	26	54.23	100	54.47	54.00	-74	240,137	-0.03%
2021/04/15	21	52.64	45.3	52.61	53.10	-24.3	241,357	-0.01%
2021/04/14	173.5	52.90	60	52.65	52.70	113.5	241,522	0.05%	大買/鉅額交易
2021/04/13	65.1	55.15	236	55.78	54.40	-171	240,762	-0.07%	大賣/鉅額交易
2021/04/12	33	53.84	38	53.85	53.60	-5	237,050	0.00%
2021/04/09	73	53.94	84	54.18	53.00	-11	241,518	0.00%
2021/04/08	50.2	53.79	94.2	53.74	54.00	-44.1	243,006	-0.02%
2021/04/07	14.5	51.11	13	51.25	51.50	1.5	239,782	0.00%
2021/04/06	30.5	51.03	14	51.11	50.70	16.5	242,246	0.01%
2021/04/01	28	50.63	12	50.68	50.50	16	244,090	0.01%
2021/03/31	28	50.51	81	50.74	50.20	-53	244,287	-0.02%
2021/03/30	22.2	50.03	32.1	50.05	50.60	-9.8	242,849	0.00%
2021/03/29	73	50.28	32.2	50.39	49.35	40.8	242,308	0.02%
2021/03/26	39	49.79	63	49.85	49.75	-24	243,398	-0.01%
2021/03/25	53	48.23	79	48.24	48.65	-26	243,884	-0.01%
2021/03/24	25.6	47.37	4	47.75	47.15	21.6	245,038	0.01%
2021/03/23	42.1	48.95	42.1	48.98	48.50	0	246,230	0.00%
2021/03/22	37	47.74	43.2	47.83	48.20	-6.2	247,475	0.00%
2021/03/19	48.1	46.17	25.3	46.13	46.05	22.9	249,146	0.01%
2021/03/18	38.4	47.92	37	47.51	47.05	1.4	249,945	0.00%
2021/03/17	16.3	47.95	3	47.99	48.00	13.3	253,779	0.01%
2021/03/16	9	48.51	15	48.43	48.30	-6	259,559	0.00%
2021/03/15	22	48.19	9	48.32	48.15	13	263,046	0.00%
2021/03/12	61.1	49.52	33.5	49.46	49.10	27.6	267,717	0.01%
2021/03/11	26.8	48.20	79.3	48.01	48.65	-52.5	273,563	-0.02%
2021/03/10	101	46.85	50	47.08	46.55	51	277,768	0.02%	大買/
2021/03/09	123.3	45.87	88.3	45.58	46.35	35	281,584	0.01%	大買/
2021/03/08	42.1	47.07	55.4	46.98	46.10	-13.3	279,964	0.00%
2021/03/05	154.6	47.27	119	47.42	47.05	35.6	279,670	0.01%	大買/大賣/
2021/03/04	155.3	49.78	149	49.65	49.05	6.3	280,814	0.00%	大買/大賣/
2021/03/03	183.1	51.53	49.6	51.56	51.90	133.6	277,600	0.05%	大買/鉅額交易
2021/03/02	65.1	53.95	14	55.01	52.70	51.1	277,265	0.02%
2021/02/26	47.1	54.51	26	54.54	54.20	21.1	278,990	0.01%
2021/02/25	15.3	55.92	23.1	55.81	55.70	-7.7	285,862	0.00%
2021/02/24	40.2	55.44	6.5	55.78	54.70	33.7	287,486	0.01%
2021/02/23	36.1	55.32	45.2	55.27	55.80	-9.1	288,251	0.00%
2021/02/22	64.2	57.24	14	57.26	56.80	50.2	286,113	0.02%
2021/02/19	58.4	57.59	43	57.65	57.20	15.4	284,431	0.01%
2021/02/18	47.7	58.17	142.1	57.96	58.20	-94.5	283,948	-0.03%	大賣/
2021/02/17	146.5	57.24	153.6	57.10	57.60	-7.1	282,216	0.00%	大買/大賣/
2021/02/05	40	52.70	62	52.75	52.90	-22	277,808	-0.01%
2021/02/04	9	51.73	23	51.83	51.90	-14	277,255	-0.01%
2021/02/03	48.6	52.19	94	52.01	52.00	-45.5	277,173	-0.02%
2021/02/02	59.6	52.32	41	52.53	52.60	18.5	277,054	0.01%
2021/02/01	119.1	49.72	41	50.38	50.80	78.1	276,313	0.03%	大買/
2021/01/29	46.2	51.62	29	51.12	50.00	17.2	274,763	0.01%
2021/01/28	70.2	51.79	82.1	51.43	51.20	-11.9	273,768	0.00%
2021/01/27	97.1	55.28	51	55.09	54.80	46.1	271,490	0.02%
2021/01/26	184	55.50	150.5	55.67	54.80	33.5	270,399	0.01%	大買/大賣/
2021/01/25	212	56.91	214	57.16	57.20	-2	269,975	0.00%	大買/大賣/
2021/01/22	78.1	55.68	90	55.89	56.50	-11.9	272,749	0.00%
2021/01/21	136.2	53.83	138.2	53.50	54.00	-1.9	270,443	0.00%	大買/大賣/
2021/01/20	100.4	53.75	90.1	53.35	52.10	10.3	267,640	0.00%
2021/01/19	163.2	52.27	225	52.08	53.00	-61.9	262,034	-0.02%	大買/大賣/
2021/01/18	46	48.51	61	48.35	49.65	-15	255,978	-0.01%
2021/01/15	158.3	49.95	125.1	49.52	48.75	33.2	259,578	0.01%	大買/大賣/
2021/01/14	76.1	50.15	39.2	50.17	49.90	36.9	261,157	0.01%
2021/01/13	49	49.89	70	49.91	50.00	-21	263,699	-0.01%
2021/01/12	175.6	49.93	156	49.80	48.45	19.6	261,069	0.01%	大買/大賣/
2021/01/11	109	48.85	126.1	49.42	50.00	-17.1	255,158	-0.01%	大買/大賣/
2021/01/08	116.1	47.34	159	47.68	47.85	-42.9	251,534	-0.02%	大買/大賣/
2021/01/07	51	46.77	77	46.39	46.20	-26	249,709	-0.01%
2021/01/06	73	47.02	104	47.06	46.95	-31	251,363	-0.01%	大賣/
2021/01/05	22	45.32	88	45.65	46.35	-66	249,911	-0.03%
2021/01/04	100	45.17	73	45.28	45.55	27	252,392	0.01%
2020/12/31	86.3	47.28	81	47.09	47.15	5.3	256,407	0.00%
2020/12/30	52	47.65	111.5	48.08	48.30	-59.5	256,667	-0.02%	大賣/
2020/12/29	129.2	48.07	66	48.06	47.40	63.1	257,885	0.02%	大買/
2020/12/28	106.2	47.84	146.4	48.16	48.60	-40.2	258,927	-0.02%	大買/大賣/
2020/12/25	20	46.92	27	47.00	46.75	-7	262,346	0.00%
2020/12/24	23	46.59	246	46.75	46.55	-223	269,780	-0.08%	大賣/鉅額交易
2020/12/23	31	46.43	19.6	46.31	46.10	11.4	274,926	0.00%
2020/12/22	352.1	47.17	96	47.55	45.70	256.1	276,172	0.09%	大買/鉅額交易
2020/12/21	140.1	46.91	143.7	47.08	47.45	-3.6	277,199	0.00%	大買/大賣/
2020/12/18	37	46.62	34.2	46.75	45.85	2.8	276,257	0.00%
2020/12/17	10	45.66	41.9	45.94	46.05	-31.9	274,462	-0.01%
2020/12/16	81	45.46	105	45.48	44.90	-24	273,317	-0.01%	大賣/
2020/12/15	73.8	44.77	24.2	44.45	44.00	49.6	271,430	0.02%
2020/12/14	60.7	45.52	59.4	45.75	46.15	1.4	269,128	0.00%
2020/12/11	69.3	46.43	83.6	46.36	46.10	-14.3	270,358	-0.01%
2020/12/10	165.1	47.72	95.1	47.47	47.30	70	270,192	0.03%	大買/
2020/12/09	133.2	49.76	38	49.72	49.90	95.2	264,897	0.04%	大買/
2020/12/08	78.3	49.81	43.9	50.50	50.90	34.4	260,861	0.01%
2020/12/07	160.7	49.86	132	49.71	50.00	28.7	256,889	0.01%	大買/大賣/
2020/12/04	142.3	45.96	158.5	46.02	47.60	-16.2	251,449	-0.01%	大買/大賣/
2020/12/03	90.9	43.46	143	43.56	43.30	-52.1	248,519	-0.02%	大賣/
2020/12/02	49.9	41.59	20	41.62	41.45	29.9	243,137	0.01%
2020/12/01	35.3	41.24	39.9	41.41	41.55	-4.6	241,576	0.00%
2020/11/30	55	41.49	61	41.18	40.50	-6	239,844	0.00%
2020/11/27	27	39.42	37.2	39.46	39.15	-10.2	233,880	0.00%
2020/11/26	91	38.86	28.1	38.67	39.50	62.9	231,988	0.03%
2020/11/25	65.8	38.59	63	38.57	38.45	2.8	229,735	0.00%
2020/11/24	292	38.83	245.5	38.57	38.15	46.5	226,439	0.02%	大買/大賣/
2020/11/23	10	36.35	73	35.86	36.35	-63	218,043	-0.03%
2020/11/20	78.5	32.87	106	32.92	33.05	-27.5	215,778	-0.01%	大賣/
2020/11/19	30	32.09	12	32.24	32.10	18	213,792	0.01%
2020/11/18	4	32.23	22	32.38	32.35	-18	214,498	-0.01%
2020/11/17	7.2	32.39	26.3	32.33	32.15	-19.1	215,791	-0.01%
2020/11/16	43	32.00	175	32.05	32.20	-132	216,462	-0.06%	大賣/鉅額交易
2020/11/13	16.5	31.14	18	31.19	31.30	-1.5	215,302	0.00%
2020/11/12	8	31.34	3	31.57	31.10	5	216,126	0.00%
2020/11/11	3	31.12	19	31.23	31.00	-16	216,593	-0.01%
2020/11/10	33	31.32	15	31.42	31.00	18	217,094	0.01%
2020/11/09	36.1	31.68	83.2	31.53	31.80	-47.1	216,899	-0.02%
2020/11/06	12	30.47	29	30.60	30.50	-17	217,077	-0.01%
2020/11/05	99	30.40	15	30.64	30.55	84	217,005	0.04%
2020/11/04	48	30.99	59	31.32	31.65	-11	216,595	-0.01%
2020/11/03	23	30.13	26	30.06	29.80	-3	216,920	0.00%
2020/11/02	78.1	29.89	44	29.99	29.65	34.1	220,328	0.02%
2020/10/30	286	31.50	39.2	31.11	30.70	246.8	219,943	0.11%	大買/鉅額交易
2020/10/29	26	32.84	50	32.69	32.95	-24	217,143	-0.01%
2020/10/28	55	32.99	27	33.13	32.65	28	218,541	0.01%
2020/10/27	32	32.75	12.7	32.85	33.50	19.3	217,825	0.01%
2020/10/26	29.1	32.92	72	33.06	33.00	-42.9	218,924	-0.02%
2020/10/23	102	32.89	185	32.86	32.75	-83	220,941	-0.04%	大買/大賣/
2020/10/22	118.1	32.31	231	32.38	33.00	-113	224,162	-0.05%	大買/大賣/鉅額交易
2020/10/21	48	31.94	34	32.19	31.35	14	225,211	0.01%
2020/10/20	7	30.98	1	31.10	31.20	6	228,458	0.00%
2020/10/19	17	31.10	19	31.23	31.00	-2	233,401	0.00%
2020/10/16	48	31.06	102	30.61	30.65	-54	233,062	-0.02%	大賣/
2020/10/15	224	31.98	45	32.08	31.55	179	232,801	0.08%	大買/鉅額交易
2020/10/14	156	32.42	104	32.25	32.20	52	230,771	0.02%	大買/大賣/
2020/10/13	59	31.41	29	31.43	31.55	30	227,533	0.01%
2020/10/12	108	32.13	105.2	31.88	32.05	2.8	226,270	0.00%	大買/大賣/
2020/10/08	67	30.97	98.3	31.39	32.20	-31.3	221,966	-0.01%
2020/10/07	27.3	29.25	93.8	29.24	29.50	-66.5	212,706	-0.03%
2020/10/06	272	28.91	1,712	28.45	28.35	-1,440	209,187	-0.69%	大買/大賣/鉅額交易
2020/10/05	125	28.77	140	28.91	28.70	-15	206,113	-0.01%	大買/大賣/
2020/09/30	157	28.36	97.6	28.34	28.55	59.4	201,557	0.03%	大買/
2020/09/29	297	28.29	291	27.98	27.50	6	195,034	0.00%	大買/大賣/
2020/09/28	12	27.03	510	27.45	27.50	-498	187,327	-0.27%	大賣/鉅額交易
2020/09/25	17	25.36	10	25.37	25.00	7	181,466	0.00%
2020/09/24	52	25.94	31.5	26.05	25.95	20.5	178,829	0.01%
2020/09/23	22	25.72	35	25.71	26.00	-13	174,971	-0.01%
2020/09/22	9	25.09	2	25.15	25.10	7	172,416	0.00%
2020/09/21	12	25.56	13	25.22	25.15	-1	171,116	0.00%
2020/09/18	12	26.11	47	26.01	25.80	-35	169,782	-0.02%
2020/09/17	7	25.84	6	25.83	25.75	1	168,475	0.00%
2020/09/16	27	26.31	21	26.29	25.70	6	167,137	0.00%
2020/09/15	117	25.26	175	24.99	25.30	-58	162,702	-0.04%	大買/大賣/
2020/09/14	924	23.78	18.2	23.78	23.90	905.8	157,334	0.58%	大買/鉅額交易
2020/09/11	21	23.03	20	23.15	23.00	1	155,903	0.00%
2020/09/10	13.1	23.72	37	23.75	23.35	-24	155,781	-0.02%
2020/09/09	11	23.50	71	23.57	23.70	-60	154,437	-0.04%
2020/09/08	192	23.81	173	22.86	22.70	19	152,349	0.01%	大買/大賣/
2020/09/07	4	23.55	28	23.44	23.55	-24	148,508	-0.02%
2020/09/04	10.2	21.01	10	21.35	21.45	0.2	148,430	0.00%
2020/09/03	6	21.60	23	21.75	21.55	-17	148,785	-0.01%
2020/09/02	9.1	21.77	1.1	21.61	21.70	8	148,690	0.01%
2020/09/01	4	21.85	12	21.57	21.90	-8	149,794	-0.01%
2020/08/31	25	21.62	1	21.70	21.20	24	149,325	0.02%
2020/08/28	1	21.65	5	21.85	21.90	-4	148,811	0.00%
2020/08/27	8	22.20	2	22.48	21.95	6	148,737	0.00%
2020/08/26	19	22.11	13.7	22.17	22.35	5.3	148,110	0.00%
2020/08/25	14	22.33	16	22.33	22.15	-2	147,630	0.00%
2020/08/24	23	22.29	19	22.47	22.60	4	146,745	0.00%
2020/08/21	28.2	22.21	38.2	22.17	21.80	-10	145,490	-0.01%
2020/08/20	41	22.14	24	22.27	21.80	17	143,239	0.01%
2020/08/19	57	23.62	29	23.84	23.40	28	140,267	0.02%
2020/08/18	34	24.11	37	24.25	24.10	-3	138,686	0.00%
2020/08/17	1,009	24.35	24	24.09	24.15	985	136,921	0.72%	大買/鉅額交易
2020/08/14	37	23.45	10	23.51	23.55	27	135,262	0.02%
2020/08/13	23	23.99	12	23.80	23.75	11	134,243	0.01%
2020/08/12	29	24.30	36	24.34	23.95	-7	132,600	-0.01%
2020/08/11	15	25.38	5.2	25.17	25.00	9.8	129,839	0.01%
2020/08/10	16	25.55	8	25.08	25.30	8	127,961	0.01%
2020/08/07	151.7	25.84	135	25.61	25.60	16.7	125,363	0.01%	大買/大賣/
2020/08/06	77	26.18	63.1	26.09	26.60	13.9	120,302	0.01%
2020/08/05	43	24.73	49.7	24.99	24.90	-6.7	114,875	-0.01%
2020/08/04	67.6	24.65	55	24.97	24.55	12.6	111,014	0.01%
2020/08/03	42	23.74	81	23.69	23.80	-39	106,398	-0.04%
2020/07/31	10	22.36	19	22.20	22.35	-9	101,253	-0.01%
2020/07/30	36.1	22.29	87.2	22.39	22.20	-51.1	99,549	-0.05%
2020/07/29	84.1	22.07	34	21.90	22.40	50.1	95,968	0.05%
2020/07/28	113.2	22.64	141	22.77	22.25	-27.8	91,652	-0.03%	大買/大賣/
2020/07/27	95.1	21.38	99.1	21.41	21.70	-4.1	82,739	0.00%
2020/07/24	138	19.94	61	19.96	19.75	77	76,213	0.10%	大買/
2020/07/23	29	19.05	128.4	19.01	19.25	-99.4	70,753	-0.14%	大賣/
2020/07/22	8	17.31	22	17.30	17.50	-14	66,088	-0.02%
2020/07/21	101	16.76	41.1	17.20	17.15	59.9	65,883	0.09%	大買/
2020/07/20	0	0.00	42	16.53	16.55	-42	65,012	-0.06%
2020/07/17	37	16.47	0	0.00	16.40	37	64,095	0.06%
2020/07/16	0	0.00	26	16.59	16.60	-26	64,152	-0.04%
2020/07/15	1.2	15.95	1	16.30	16.00	0.2	62,618	0.00%
2020/07/14	28	16.84	2	16.90	16.80	26	62,775	0.04%
2020/07/13	1	17.00	2	16.90	17.05	-1	62,180	0.00%
2020/07/10	0	0.00	1	16.50	16.45	-1	61,684	0.00%
2020/07/09	1	16.45	1.1	16.53	16.45	-0.1	62,170	0.00%
2020/07/08	1	16.70	0.2	16.60	16.65	0.8	63,075	0.00%
2020/07/07	0	0.00	3.9	16.68	16.60	-3.9	62,881	-0.01%
2020/07/03	3	16.43	13.3	16.45	16.45	-10.3	62,278	-0.02%
2020/07/02	1	16.05	3	16.22	16.35	-2	62,516	0.00%
2020/07/01	6	16.13	7	16.11	16.10	-1	62,902	0.00%
2020/06/30	1	15.70	11	15.68	15.90	-10	62,954	-0.02%
2020/06/24	1	15.70	9	15.66	15.75	-8	63,503	-0.01%
2020/06/23	2	15.63	0	0.00	15.45	2	63,514	0.00%
2020/06/22	0	0.00	0.1	15.60	15.70	-0.1	63,808	0.00%
2020/06/19	3	15.48	1	15.50	15.40	2	66,262	0.00%
2020/06/18	0	0.00	4	15.33	15.35	-4	66,975	-0.01%
2020/06/17	9	15.27	2	15.40	15.30	7	67,019	0.01%
2020/06/16	3	15.62	3	15.52	15.50	0	68,462	0.00%
2020/06/15	18	15.46	0	0.00	15.40	18	69,937	0.03%
2020/06/12	4	15.45	30	15.45	15.70	-26	70,087	-0.04%
2020/06/11	20	16.05	2	16.05	16.05	18	70,867	0.03%
2020/06/10	14	16.49	1	16.60	16.60	13	70,671	0.02%
2020/06/09	4	16.95	8	17.02	16.85	-4	72,624	-0.01%
2020/06/08	30	17.03	17	17.16	17.05	13	73,559	0.02%
2020/06/05	0	0.00	11	16.39	16.50	-11	72,417	-0.02%
2020/06/04	13	16.21	1	16.30	16.30	12	72,981	0.02%
2020/06/03	0	0.00	722	16.15	16.20	-722	72,786	-0.99%	大賣/鉅額交易
2020/06/02	12	15.75	4	15.75	15.85	8	72,864	0.01%
2020/06/01	0	0.00	34	15.65	15.65	-34	73,068	-0.05%
2020/05/28	0	0.00	4	15.30	15.35	-4	74,379	-0.01%
2020/05/26	0	0.00	10	15.12	15.20	-10	76,043	-0.01%
2020/05/25	8	14.98	22	15.00	15.10	-14	76,439	-0.02%
2020/05/22	1	15.15	0	0.00	15.10	1	76,771	0.00%
2020/05/21	0	0.00	14	15.11	15.30	-14	76,919	-0.02%
2020/05/20	5	14.89	1	15.10	14.85	4	76,698	0.01%
2020/05/19	12	15.00	0	0.00	14.95	12	76,400	0.02%
2020/05/18	5	15.15	25	15.20	15.10	-20	75,995	-0.03%
2020/05/15	1	15.40	0	0.00	15.40	1	76,035	0.00%
2020/05/14	222	15.35	0	0.00	15.35	222	76,167	0.29%	大買/鉅額交易
2020/05/13	2.1	15.45	0	0.00	15.60	2.1	76,364	0.00%
2020/05/12	1	15.45	0.7	15.45	15.45	0.4	76,944	0.00%
2020/05/11	528.1	15.65	1	15.65	15.60	527.1	77,596	0.68%	大買/鉅額交易
2020/05/08	1	15.60	0	0.00	15.65	1	78,108	0.00%
2020/05/07	0	0.00	35	15.65	15.60	-35	78,182	-0.04%
2020/05/06	8	15.33	0	0.00	15.30	8	78,550	0.01%
2020/05/05	11	15.30	0	0.00	15.25	11	80,599	0.01%
2020/04/30	2	15.45	22	15.53	15.55	-20	81,695	-0.02%
2020/04/29	3	15.30	27	15.31	15.30	-24	81,874	-0.03%
2020/04/28	64	15.08	32	15.01	15.00	32	81,403	0.04%
2020/04/27	0	0.00	7	16.11	16.15	-7	80,048	-0.01%
2020/04/24	23	15.95	30	16.05	15.90	-7	78,543	-0.01%
2020/04/23	15	15.84	7	15.69	15.80	8	77,286	0.01%
2020/04/22	0	0.00	3	15.03	15.20	-3	75,120	0.00%
2020/04/21	2	14.85	1	15.25	14.80	1	74,865	0.00%
2020/04/17	45	15.19	19	15.16	15.05	26	74,265	0.04%
2020/04/16	1	15.00	6	14.97	14.90	-5	73,090	-0.01%
2020/04/15	4.1	14.96	23	14.99	15.10	-18.9	72,930	-0.03%
2020/04/14	0	0.00	3	15.05	15.15	-3	72,657	0.00%
2020/04/13	9	14.59	31	14.90	14.80	-22	72,138	-0.03%
2020/04/10	91	14.20	2	14.20	14.30	89	71,312	0.12%
2020/04/09	2	14.20	0	0.00	14.20	2	71,733	0.00%
2020/04/08	10	14.25	0	0.00	14.20	10	71,607	0.01%
2020/04/07	3	14.02	0	0.00	14.15	3	71,126	0.00%
2020/04/06	0	0.00	1	13.95	14.10	-1	70,800	0.00%
2020/04/01	50	13.80	0	0.00	13.80	50	70,071	0.07%
2020/03/31	15	14.10	16	13.69	13.65	-1	69,758	0.00%
2020/03/30	1	13.85	50	13.90	13.95	-49	68,762	-0.07%
2020/03/25	51	14.24	23	14.12	14.10	28	67,616	0.04%
2020/03/24	14	13.81	16	13.91	13.85	-2	65,443	0.00%
2020/03/23	0	0.00	1	13.65	13.75	-1	64,995	0.00%
2020/03/20	13	13.92	5	14.07	13.85	8	65,609	0.01%
2020/03/19	53.1	13.55	50	13.62	13.70	3.1	64,182	0.00%
2020/03/18	54	13.80	42	13.87	13.80	12	62,953	0.02%
2020/03/17	20	13.76	24	13.78	13.75	-4	63,999	-0.01%
2020/03/16	25	13.93	21	13.91	13.90	4	62,787	0.01%
2020/03/13	15	13.73	25	13.96	14.05	-10	62,351	-0.02%
2020/03/12	25	14.25	12	14.35	14.35	13	59,958	0.02%
2020/03/10	10	14.90	1	15.10	14.95	9	62,360	0.01%
2020/03/09	6	15.04	30	15.05	15.05	-24	64,150	-0.04%
2020/03/06	3	15.47	1	15.50	15.45	2	63,632	0.00%
2020/03/05	4.1	15.84	0	0.00	15.70	4.1	63,539	0.01%
2020/03/03	0	0.00	2	15.70	15.50	-2	62,472	0.00%
2020/03/02	2	15.25	8	15.20	15.25	-6	61,686	-0.01%
2020/02/27	8	15.36	0	0.00	15.30	8	62,945	0.01%
2020/02/26	0	15.60	0	0.00	15.60	0	64,398	0.00%
2020/02/25	2	15.80	0	0.00	15.90	2	64,107	0.00%
2020/02/21	1	16.20	0	0.00	16.05	1	64,377	0.00%
2020/02/18	13	16.23	30.7	16.39	16.15	-17.7	64,882	-0.03%
2020/02/17	30	16.55	1	16.45	16.40	29	65,096	0.04%
2020/02/14	1	16.55	0	0.00	16.50	1	64,968	0.00%
2020/02/13	5	16.85	0	0.00	16.85	5	64,827	0.01%
2020/02/12	0	0.00	3	16.77	16.90	-3	64,256	0.00%
2020/02/11	0	0.00	4	16.70	16.70	-4	63,337	-0.01%
2020/02/07	9	16.36	12	16.30	16.35	-3	62,989	0.00%
2020/02/06	3	16.05	1	16.20	16.25	2	62,509	0.00%
2020/02/05	0	0.00	2	15.25	15.50	-2	61,453	0.00%
2020/02/04	0	0.00	2	15.25	15.20	-2	61,733	0.00%
2020/02/03	5	14.63	22	14.81	15.00	-17	62,172	-0.03%
2020/01/31	0	0.00	4	14.90	14.90	-4	61,934	-0.01%
2020/01/30	25	15.11	25.9	15.10	15.10	-0.9	61,854	0.00%
2020/01/16	1	16.05	0	0.00	16.15	1	61,668	0.00%
2020/01/15	0	0.00	100	16.10	16.15	-100	61,630	-0.16%
2020/01/14	100	16.25	1	16.40	16.25	99	61,416	0.16%
2020/01/03	2	16.38	0	0.00	16.30	2	60,126	0.00%
2019/12/31	0	0.00	2	16.50	16.45	-2	59,386	0.00%
2019/12/30	0	0.00	2	16.50	16.55	-2	59,074	0.00%
2019/12/27	0	0.00	1	16.65	16.70	-1	58,645	0.00%
2019/12/26	10	16.57	1	16.50	16.55	9	58,263	0.02%
2019/12/25	0	0.00	10	16.60	16.65	-10	58,263	-0.02%
2019/12/24	0.3	16.50	0	0.00	16.55	0.3	58,302	0.00%
2019/12/20	5	16.65	0	0.00	16.70	5	58,687	0.01%
2019/12/19	35	16.67	29	16.60	16.70	6	58,450	0.01%
2019/12/18	1	16.85	0	0.00	16.80	1	57,912	0.00%
2019/12/17	2	17.00	2	16.90	17.00	0	57,380	0.00%
2019/12/16	2	16.53	6	16.53	16.65	-4	56,165	-0.01%
2019/12/13	13	16.50	22	16.57	16.60	-9	55,271	-0.02%
2019/12/12	24	16.55	5	16.66	16.60	19	54,342	0.03%
2019/12/11	4	16.24	1	16.20	16.25	3	52,102	0.01%
2019/12/10	4	16.43	5	16.40	16.45	-1	51,432	0.00%
2019/12/09	3	16.35	2	16.45	16.25	1	50,851	0.00%
2019/12/06	5	16.20	1	16.25	16.20	4	50,068	0.01%
2019/12/05	4	16.60	18	16.29	16.55	-14	48,465	-0.03%
2019/12/04	13	15.70	3	15.73	15.85	10	44,929	0.02%
2019/12/03	0	0.00	1	15.25	15.35	-1	42,212	0.00%
2019/12/02	0	0.00	9	15.11	15.10	-9	42,021	-0.02%
2019/11/29	2	15.00	0	0.00	14.95	2	41,177	0.00%
2019/11/28	0	0.00	1	15.25	15.10	-1	40,556	0.00%
2019/11/27	0	0.00	8	15.25	15.20	-8	40,534	-0.02%
2019/11/26	1	15.30	1	15.25	15.20	0	40,022	0.00%
2019/11/25	1	15.05	12	14.85	15.00	-11	37,584	-0.03%
2019/11/20	2	14.70	2	14.75	14.75	0	35,330	0.00%
2019/11/19	1	14.40	0	0.00	14.55	1	34,855	0.00%
2019/11/18	5	14.65	1	14.65	14.50	4	34,652	0.01%
2019/11/15	0	0.00	0.6	14.30	14.30	-0.6	34,056	0.00%
2019/11/14	0	0.00	2	14.48	14.50	-2	33,776	-0.01%
2019/11/12	0	0.00	1	14.25	14.30	-1	33,222	0.00%
2019/11/06	4	14.41	0	0.00	14.50	4	32,375	0.01%
2019/11/05	1	14.40	0	0.00	14.50	1	32,028	0.00%
2019/11/04	1	14.70	2	14.70	14.65	-1	31,829	0.00%
2019/11/01	0	0.00	7	14.42	14.50	-7	30,939	-0.02%
2019/10/31	4	14.01	0	0.00	14.00	4	30,126	0.01%
2019/10/30	2	14.40	0	0.00	14.40	2	29,151	0.01%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/28	0	0.00	2	14.30	14.25	-2	28,678	-0.01%
2019/10/25	4	14.43	0	0.00	14.40	4	28,677	0.01%
2019/10/24	8	14.58	3	14.67	14.55	5	29,021	0.02%
2019/10/23	0	0.00	1	14.05	14.05	-1	28,559	0.00%
2019/10/22	0	0.00	2	14.05	14.00	-2	28,738	-0.01%
2019/10/21	2	13.90	0	0.00	13.90	2	28,836	0.01%
2019/10/18	0	0.00	26	13.93	13.95	-26	29,156	-0.09%
2019/10/17	5	13.70	0	0.00	13.80	5	28,861	0.02%
2019/10/14	0	0.00	10	13.58	13.50	-10	29,439	-0.03%
2019/10/09	2	13.30	20	13.20	13.15	-18	29,734	-0.06%
2019/10/07	11	13.35	10	13.40	13.35	1	31,325	0.00%
2019/10/04	0	0.00	35	13.47	13.45	-35	32,080	-0.11%
2019/10/03	6	13.37	0	0.00	13.40	6	32,287	0.02%
2019/10/02	11	13.50	20	13.51	13.50	-9	32,361	-0.03%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	1	13.45	0	0.00	13.40	1	32,330	0.00%
2019/09/26	19	13.75	0	0.00	13.60	19	32,347	0.06%
2019/09/24	6	13.65	10	13.75	13.65	-4	32,093	-0.01%
2019/09/20	5	13.60	5	13.80	13.80	0	32,701	0.00%
2019/09/19	0	0.00	5	13.65	13.60	-5	32,999	-0.02%
2019/09/17	5	13.45	5	13.55	13.55	0	33,172	0.00%
2019/09/16	7	13.63	0	0.00	13.60	7	33,610	0.02%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/09	10	13.58	101	13.60	13.60	-91	34,922	-0.26%	大賣/
2019/09/06	30	13.58	4	13.60	13.55	26	35,167	0.07%
2019/09/05	6	13.70	2	13.55	13.60	4	36,068	0.01%
2019/09/04	0	0.00	35	13.36	13.60	-35	36,117	-0.10%
2019/09/03	25	13.27	5	13.35	13.20	20	35,943	0.06%
2019/08/30	2	13.30	23.6	13.37	13.45	-21.6	36,560	-0.06%
2019/08/29	15	13.13	0	0.00	13.20	15	36,418	0.04%
2019/08/27	5	13.05	0	0.00	13.05	5	37,310	0.01%
2019/08/26	0	0.00	3	13.15	13.00	-3	36,806	-0.01%
2019/08/23	10	13.25	0	0.00	13.35	10	37,096	0.03%
2019/08/22	30	13.38	30	13.25	13.25	0	37,338	0.00%
2019/08/21	0	0.00	1	13.50	13.50	-1	38,340	0.00%
2019/08/19	4	13.33	14	13.44	13.45	-10	38,550	-0.03%
2019/08/16	0	0.00	22	13.21	13.35	-22	38,945	-0.06%
2019/08/15	4	12.94	1	12.90	12.90	3	38,708	0.01%
2019/08/14	0	0.00	1	13.05	13.10	-1	39,094	0.00%
2019/08/12	36	13.19	5	13.11	13.00	31	40,014	0.08%
2019/08/08	0	0.00	10	13.30	13.30	-10	40,174	-0.02%
2019/08/07	20	13.10	35	13.07	13.10	-15	40,616	-0.04%
2019/08/05	59	13.06	36.2	13.12	13.10	22.8	41,158	0.06%
2019/08/02	10	13.10	13	13.28	13.35	-3	41,056	-0.01%
2019/08/01	12	13.37	2	13.40	13.40	10	41,333	0.02%
2019/07/30	18	13.66	1	13.70	13.60	17	41,547	0.04%
2019/07/29	9	13.30	11	13.40	13.40	-2	42,451	0.00%
2019/07/26	3	13.23	41	13.26	13.20	-38	43,522	-0.09%
2019/07/25	50	13.57	54	13.58	13.55	-4	43,076	-0.01%
2019/07/24	16	13.85	65	13.76	13.85	-49	42,599	-0.12%
2019/07/23	118	13.59	98	13.64	13.60	20	43,191	0.05%	大買/
2019/07/22	20	13.79	0	0.00	13.60	20	46,313	0.04%
2019/07/19	17	13.91	0	0.00	13.80	17	48,875	0.03%
2019/07/18	22	13.80	0	0.00	13.80	22	49,083	0.04%
2019/07/16	19	14.08	0	0.00	14.00	19	49,068	0.04%
2019/07/15	24	14.70	34	14.75	14.90	-10	48,366	-0.02%
2019/07/12	20	14.82	0	0.00	14.60	20	48,061	0.04%
2019/07/11	15	14.87	4	14.78	14.95	11	48,016	0.02%
2019/07/10	0	0.00	2	14.35	14.65	-2	47,017	0.00%
2019/07/09	0	0.00	35	14.06	14.00	-35	46,368	-0.08%
2019/07/08	56	13.93	0	0.00	13.95	56	46,253	0.12%
2019/07/05	71	14.06	0	0.00	14.10	71	47,321	0.15%
2019/07/04	2	14.10	1	14.10	14.15	1	47,788	0.00%
2019/07/01	6	14.31	8	14.35	14.35	-2	50,484	0.00%
2019/06/27	3	14.00	7	13.97	14.00	-4	49,866	-0.01%
2019/06/24	0	0.00	3	13.72	13.75	-3	48,326	-0.01%
2019/06/21	1	13.60	46	13.58	13.70	-45	48,122	-0.09%
2019/06/20	45	13.44	0	0.00	13.40	45	47,940	0.09%
2019/06/19	0	0.00	11	13.60	13.65	-11	47,753	-0.02%
2019/06/18	4	13.51	0	0.00	13.25	4	47,401	0.01%
2019/06/14	0	0.00	3	13.65	13.70	-3	46,947	-0.01%
2019/06/13	19	13.65	45	13.70	13.75	-26	46,850	-0.06%
2019/06/11	5	13.35	0	0.00	13.40	5	45,955	0.01%
2019/06/10	0	0.00	3	13.20	13.30	-3	45,689	-0.01%
2019/06/06	1	12.95	6	12.97	13.05	-5	45,485	-0.01%
2019/06/05	7	12.97	0	0.00	12.90	7	45,646	0.02%
2019/06/04	1	13.00	13	13.15	13.00	-12	45,688	-0.03%
2019/06/03	3	12.80	13	13.05	13.20	-10	45,972	-0.02%
2019/05/31	0	0.00	8	12.90	12.90	-8	45,620	-0.02%
2019/05/30	1	12.60	0	0.00	12.75	1	45,499	0.00%
2019/05/29	2	12.30	0	0.00	12.60	2	45,236	0.00%
2019/05/28	4	12.51	11	12.47	12.45	-7	45,783	-0.02%
2019/05/27	0	0.00	4	12.85	12.80	-4	44,866	-0.01%
2019/05/24	0	0.00	2	13.03	12.95	-2	45,415	0.00%
2019/05/23	29	12.87	2	12.95	12.85	27	45,609	0.06%
2019/05/22	2	12.93	0	0.00	13.00	2	45,395	0.00%
2019/05/20	0	0.00	0.4	12.75	12.75	-0.4	44,927	0.00%
2019/05/17	30	13.15	52	13.15	13.00	-22	44,680	-0.05%
2019/05/15	0	0.00	5	13.00	12.90	-5	44,274	-0.01%
2019/05/14	9	12.68	2	12.85	13.00	7	44,227	0.02%
2019/05/13	3	13.00	50	13.05	12.95	-47	44,264	-0.11%
2019/05/10	2	13.25	2	13.15	13.20	0	45,053	0.00%
2019/05/09	2	13.05	13	13.23	13.15	-11	46,066	-0.02%
2019/05/08	14	13.36	41	13.35	13.45	-27	45,661	-0.06%
2019/05/07	1	13.55	20	13.51	13.60	-19	45,337	-0.04%
2019/05/06	3	13.35	7	13.54	13.20	-4	45,164	-0.01%
2019/05/03	2	13.85	16	13.79	13.85	-14	43,809	-0.03%
2019/05/02	0	0.00	1	13.50	13.55	-1	42,513	0.00%
2019/04/30	0	0.00	4	13.39	13.45	-4	42,220	-0.01%
2019/04/29	2	13.33	0	0.00	13.35	2	42,178	0.00%
2019/04/26	43	13.17	146	13.33	13.45	-103	41,481	-0.25%	大賣/鉅額交易
2019/04/25	16	12.77	62	13.09	13.10	-46	38,536	-0.12%
2019/04/24	4	11.95	0	0.00	11.95	4	35,954	0.01%
2019/04/23	1	11.95	0	0.00	11.95	1	35,872	0.00%
2019/04/22	2	11.95	0	0.00	11.90	2	35,840	0.01%
2019/04/19	35	12.01	5	12.05	12.10	30	35,759	0.08%
2019/04/18	88	12.09	69	12.00	12.00	19	35,864	0.05%
2019/04/17	29	12.20	42	12.22	12.20	-13	35,726	-0.04%
2019/04/16	13	12.07	0	0.00	12.10	13	35,067	0.04%
2019/04/12	6	12.15	1	12.15	12.20	5	35,422	0.01%
2019/04/11	19	12.26	10	12.40	12.10	9	35,956	0.03%
2019/04/10	70	12.10	69	12.15	12.25	1	34,781	0.00%
2019/04/09	0.5	12.20	8	12.15	12.30	-7.5	34,256	-0.02%
2019/04/08	5	12.05	24.9	11.72	11.90	-19.9	33,154	-0.06%
2019/04/03	0	0.00	3	11.60	11.55	-3	31,607	-0.01%
2019/04/02	2	11.60	0	0.00	11.60	2	31,439	0.01%
2019/04/01	69	11.65	69	11.70	11.55	0	31,542	0.00%
2019/03/29	77.9	11.65	69	11.65	11.65	8.9	31,407	0.03%
2019/03/28	79	11.60	69	11.65	11.65	10	32,107	0.03%
2019/03/27	0	0.00	1	11.65	11.65	-1	32,459	0.00%
2019/03/26	69	11.65	70	11.72	11.65	-1	33,005	0.00%
2019/03/25	136	11.69	129	11.73	11.65	7	33,511	0.02%	大買/大賣/
2019/03/22	69	11.65	82	11.74	11.80	-13	33,677	-0.04%
2019/03/21	69	11.55	69	11.60	11.60	0	33,948	0.00%
2019/03/20	13	11.61	0	0.00	11.55	13	34,507	0.04%
2019/03/19	74	11.65	69	11.75	11.70	5	34,849	0.01%
2019/03/18	1	11.60	13	11.65	11.70	-12	35,136	-0.03%
2019/03/15	73	11.50	69	11.55	11.65	4	35,250	0.01%
2019/03/14	40	11.50	36	11.45	11.45	4	35,457	0.01%
2019/03/13	72	11.50	69	11.55	11.55	3	36,052	0.01%
2019/03/11	69	11.50	69	11.45	11.45	0	37,138	0.00%
2019/03/08	10	11.63	0	0.00	11.60	10	37,617	0.03%
2019/03/07	34	11.90	33	11.85	11.85	1	38,987	0.00%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/03/04	1	11.50	0	0.00	11.45	1	39,877	0.00%
2019/02/27	79	11.49	75	11.45	11.45	4	40,127	0.01%
2019/02/26	73	11.61	71	11.65	11.65	2	39,536	0.01%
2019/02/25	59	11.60	64	11.65	11.65	-5	39,659	-0.01%
2019/02/20	2	11.43	0	0.00	11.40	2	39,426	0.01%
2019/02/19	1	11.45	1	11.45	11.45	0	40,431	0.00%
2019/02/15	1	11.35	0	0.00	11.40	1	42,594	0.00%
2019/02/14	0	0.00	2	11.25	11.30	-2	43,956	0.00%
2019/02/13	91	11.03	69	11.05	11.10	22	45,073	0.05%
2019/02/12	1	10.85	1	11.10	11.10	0	45,915	0.00%
2019/02/11	1	10.90	0	0.00	10.85	1	47,306	0.00%
2019/01/30	32	11.39	45	11.35	11.35	-13	47,633	-0.03%
2019/01/29	9	11.90	6	11.91	12.00	3	49,530	0.01%
2019/01/28	69	11.80	69	11.85	11.85	0	52,803	0.00%
2019/01/25	30	11.85	31	11.95	11.95	-1	53,416	0.00%
2019/01/24	3	11.63	3	11.65	11.70	0	53,867	0.00%
2019/01/23	0	0.00	4	11.60	11.55	-4	55,140	-0.01%
2019/01/21	11	11.69	2	11.50	11.70	9	56,913	0.02%
2019/01/18	59	11.25	59	11.35	11.40	0	58,168	0.00%
2019/01/17	0	0.00	1	11.30	11.25	-1	58,918	0.00%
2019/01/16	3	11.25	3	11.25	11.30	0	59,241	0.00%
2019/01/11	0	0.00	2	11.15	11.20	-2	60,721	0.00%
2019/01/09	2	11.10	0	0.00	11.10	2	61,333	0.00%
2019/01/08	0	0.00	1	10.95	10.95	-1	61,643	0.00%
2019/01/07	29	11.00	30	11.05	11.00	-1	62,061	0.00%
2019/01/04	1	10.70	0	0.00	10.70	1	62,876	0.00%
2019/01/03	62	10.85	59	10.95	10.90	3	64,171	0.00%
2019/01/02	59	11.15	62	11.10	11.10	-3	64,165	0.00%
2018/12/24	29	11.25	29	11.30	11.20	0	65,497	0.00%
2018/12/21	2	11.35	0	0.00	11.40	2	65,494	0.00%
2018/12/20	30	11.35	29	11.30	11.30	1	64,862	0.00%
2018/12/18	19	11.20	19	11.25	11.20	0	64,141	0.00%
2018/12/17	48	11.35	48	11.42	11.40	0	64,161	0.00%
2018/12/14	59	11.35	59	11.40	11.35	0	63,758	0.00%
2018/12/13	29	11.40	29	11.45	11.50	0	63,552	0.00%
2018/12/12	32	11.21	36	11.28	11.30	-4	62,974	-0.01%
2018/12/11	31	11.00	29	11.05	11.00	2	62,609	0.00%
2018/12/10	25	11.15	19	11.10	11.10	6	62,445	0.01%
2018/12/07	59	11.10	59	11.15	11.20	0	62,545	0.00%
2018/12/06	59	11.30	67	11.36	11.30	-8	62,460	-0.01%
2018/12/05	21	11.52	21	11.60	11.55	0	62,709	0.00%
2018/12/04	0	0.00	1	11.85	11.80	-1	64,067	0.00%
2018/12/03	2	11.80	5	11.75	11.70	-3	63,961	0.00%
2018/11/30	0	0.00	10	11.63	11.55	-10	63,342	-0.02%
2018/11/29	12	11.80	20	11.75	11.50	-8	62,078	-0.01%
2018/11/28	20	11.72	20	11.80	11.75	0	61,492	0.00%
2018/11/27	0	0.00	5	11.40	11.75	-5	61,005	-0.01%
2018/11/23	0	0.00	6	11.15	11.15	-6	60,631	-0.01%
2018/11/22	1	11.15	0	0.00	11.20	1	60,615	0.00%
2018/11/21	20	11.05	0	0.00	11.00	20	60,377	0.03%
2018/11/19	4	10.90	0	0.00	11.10	4	60,101	0.01%
2018/11/16	16	11.13	6	11.01	11.00	10	59,556	0.02%
2018/11/15	9	11.12	2	11.05	11.20	7	58,804	0.01%
2018/11/14	30	10.75	20	10.75	10.80	10	58,675	0.02%
2018/11/13	10	10.50	10	10.60	10.45	0	58,016	0.00%
2018/11/12	20	10.55	25	10.59	10.70	-5	56,670	-0.01%
2018/11/09	8	10.61	0	0.00	10.60	8	55,704	0.01%
2018/11/08	15	10.90	27	10.90	10.85	-12	54,920	-0.02%
2018/11/07	6	10.96	7	10.95	10.95	-1	52,824	0.00%
2018/11/06	41	10.89	27	10.90	10.90	14	52,067	0.03%
2018/11/05	61	10.80	0	0.00	10.75	61	49,438	0.12%
2018/11/02	10	11.70	10	11.75	11.90	0	46,726	0.00%
2018/11/01	0	0.00	2	11.70	11.95	-2	46,357	0.00%
2018/10/31	15	11.68	17	11.80	11.80	-2	45,745	0.00%
2018/10/30	0	0.00	1	11.50	11.70	-1	45,289	0.00%
2018/10/29	2	11.70	0	0.00	11.60	2	45,018	0.00%
2018/10/26	7	11.76	0	0.00	11.70	7	44,527	0.02%
2018/10/23	20	12.75	0	0.00	12.75	20	43,497	0.05%
2018/10/22	0	0.00	3	13.10	13.10	-3	43,674	-0.01%
2018/10/19	8	13.30	17	13.23	13.30	-9	46,222	-0.02%
2018/10/18	0	0.00	1	13.60	13.25	-1	46,155	0.00%
2018/10/17	3	13.43	0	0.00	13.60	3	46,717	0.01%
2018/10/12	2	13.70	0	0.00	13.65	2	48,581	0.00%
2018/10/11	0	0.00	1	13.75	13.75	-1	48,376	0.00%
2018/10/09	10	14.65	0	0.00	14.80	10	46,921	0.02%
2018/10/05	0	0.00	1	15.00	14.70	-1	46,994	0.00%
2018/10/04	52	15.13	0	0.00	15.10	52	47,301	0.11%
2018/09/27	6	15.81	6	15.80	15.95	0	50,001	0.00%
2018/09/20	0	0.00	1.4	15.52	15.45	-1.4	55,355	0.00%
2018/09/18	10	15.30	2	15.30	15.30	8	55,809	0.01%
2018/09/17	11	15.65	0	0.00	15.60	11	55,895	0.02%
2018/09/13	0	0.00	9	15.52	15.60	-9	56,850	-0.02%
2018/09/12	10	15.60	2	15.50	15.40	8	57,766	0.01%
2018/09/11	4	15.50	2	15.50	15.65	2	58,683	0.00%
2018/09/10	0	0.00	15	16.00	15.55	-15	59,152	-0.03%
2018/09/07	16	16.45	0	0.00	16.30	16	60,179	0.03%
2018/09/06	3	16.85	10	16.88	16.90	-7	65,175	-0.01%
2018/08/28	0	0.00	2	17.58	17.50	-2	69,342	0.00%
2018/08/24	1	17.30	0	0.00	17.30	1	71,036	0.00%
2018/08/23	1	17.65	0	0.00	17.65	1	71,511	0.00%
2018/08/22	16	17.69	0	0.00	17.50	16	71,751	0.02%
2018/08/21	8	17.77	20	17.91	18.00	-12	71,639	-0.02%
2018/08/20	0	0.00	6	17.37	17.55	-6	70,717	-0.01%
2018/08/17	0	0.00	1	17.10	17.20	-1	70,309	0.00%
2018/08/16	1	17.15	0	0.00	17.15	1	70,149	0.00%
2018/08/15	27	16.96	0	0.00	16.95	27	70,270	0.04%
2018/08/14	1	17.35	0	0.00	17.40	1	69,527	0.00%
2018/08/13	10	17.49	0	0.00	17.30	10	69,424	0.01%
2018/08/10	0	0.00	2	18.00	17.95	-2	68,927	0.00%
2018/08/09	10	17.95	0	0.00	17.85	10	68,630	0.01%
2018/08/03	0	0.00	18	17.68	17.70	-18	67,199	-0.03%
2018/08/01	1	17.30	0	0.00	17.40	1	66,916	0.00%
2018/07/31	0	0.00	1	17.20	17.55	-1	67,072	0.00%
2018/07/27	0	0.00	1	17.35	17.30	-1	65,851	0.00%
2018/07/26	23	17.40	1	17.35	17.50	22	66,639	0.03%
2018/07/25	1	18.25	0	0.00	18.20	1	64,381	0.00%
2018/07/24	20	18.28	10	18.20	18.20	10	64,159	0.02%
2018/07/23	33	18.22	22	18.23	18.25	11	64,260	0.02%
2018/07/20	1	17.90	18	17.86	17.85	-17	63,326	-0.03%
2018/07/19	0	0.00	23	17.66	17.60	-23	62,664	-0.04%
2018/07/18	0	0.00	17	17.68	17.40	-17	62,013	-0.03%
2018/07/17	20	17.10	0	0.00	17.25	20	61,422	0.03%
2018/07/13	31	17.45	1	17.35	17.40	30	61,942	0.05%
2018/07/12	1	17.35	28	17.51	17.45	-27	61,850	-0.04%
2018/07/11	0	0.00	1	16.95	16.90	-1	60,853	0.00%
2018/07/10	10	17.00	10	17.05	17.00	0	60,529	0.00%
2018/07/09	0	0.00	12	17.59	17.65	-12	59,962	-0.02%
2018/07/06	12	17.45	1	17.55	17.60	11	59,385	0.02%
2018/07/05	1	17.70	10	17.90	17.95	-9	59,016	-0.02%
2018/07/04	22	17.99	4	18.45	17.95	18	58,757	0.03%
2018/07/03	0	0.00	18	17.92	17.95	-18	57,422	-0.03%
2018/07/02	5	18.16	5	18.07	18.20	0	56,258	0.00%
2018/06/28	32	17.28	4	17.21	16.95	28	53,852	0.05%
2018/06/27	16	17.63	0	0.00	17.60	16	53,174	0.03%
2018/06/26	15	17.50	19	17.58	17.60	-4	52,923	-0.01%
2018/06/25	11	17.44	10	17.65	17.80	1	52,739	0.00%
2018/06/22	14	17.28	13	17.60	17.80	1	53,187	0.00%
2018/06/20	10	17.86	36	17.76	18.05	-26	52,687	-0.05%
2018/06/19	10	18.30	11	18.30	18.20	-1	51,601	0.00%
2018/06/15	6	18.15	9	18.10	18.65	-3	50,388	-0.01%
2018/06/14	22	18.21	12	18.39	18.10	10	49,150	0.02%
2018/06/13	10	18.15	170.6	17.97	18.50	-160.6	46,575	-0.34%	大賣/鉅額交易
2018/06/12	15	16.90	1	16.80	16.85	14	41,408	0.03%
2018/06/11	0	0.00	11	16.57	16.80	-11	38,897	-0.03%
2018/06/07	0	0.00	2	16.50	16.60	-2	37,927	-0.01%
2018/06/06	1	16.40	0	16.40	16.40	1	38,180	0.00%
2018/06/05	0	0.00	1	16.45	16.50	-1	40,335	0.00%
2018/06/04	1	16.45	0	0.00	16.50	1	42,970	0.00%
2018/06/01	4	16.48	0	0.00	16.45	4	42,806	0.01%
2018/05/31	1	16.45	12	16.65	16.65	-11	42,565	-0.03%
2018/05/25	0	0.00	6	16.25	16.25	-6	40,569	-0.01%
2018/05/22	22	16.36	42	16.40	16.20	-20	40,735	-0.05%
2018/05/18	10	16.05	0	0.00	16.05	10	41,616	0.02%
2018/05/17	10	16.15	21	16.36	16.05	-11	42,621	-0.03%
2018/05/16	12	16.21	0	0.00	16.30	12	42,780	0.03%
2018/05/15	12	16.48	1	16.35	16.45	11	43,123	0.03%
2018/05/14	12	16.07	14	16.31	16.40	-2	44,254	0.00%
2018/05/11	7	16.07	9.4	16.17	16.15	-2.4	44,324	-0.01%
2018/05/10	1	16.00	0	0.00	15.95	1	44,712	0.00%
2018/05/09	2	16.20	4	16.44	16.20	-2	44,941	0.00%
2018/05/07	1	15.90	2.6	15.69	15.65	-1.6	45,297	0.00%
2018/05/04	24	16.10	3	16.35	16.00	21	45,609	0.05%
2018/05/03	3	16.03	3	16.23	16.05	0	46,055	0.00%
2018/05/02	13	16.47	34	16.59	16.25	-21	47,853	-0.04%
2018/04/30	0	0.00	37	16.05	16.00	-37	47,249	-0.08%
2018/04/27	3	15.83	4	15.85	15.70	-1	48,718	0.00%
2018/04/26	1	15.65	59.1	15.69	15.70	-58.1	48,783	-0.12%
2018/04/23	0	0.00	1	15.55	15.55	-1	47,317	0.00%
2018/04/20	1	15.65	0	0.00	15.60	1	47,426	0.00%
2018/04/19	0	0.00	16	15.90	15.85	-16	47,214	-0.03%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/17	0	0.00	10	15.35	15.35	-10	47,212	-0.02%
2018/04/13	0	0.00	1	15.45	15.40	-1	47,719	0.00%
2018/04/11	4	15.38	24.1	15.54	15.40	-20.1	48,436	-0.04%
2018/04/09	0	0.00	4	15.40	15.25	-4	48,658	-0.01%
2018/03/29	6	15.35	0	0.00	15.30	6	48,204	0.01%
2018/03/27	0	0.00	10	15.45	15.55	-10	47,941	-0.02%
2018/03/23	2	15.10	0	0.00	15.20	2	47,382	0.00%
2018/03/21	1	15.20	1	15.20	15.20	0	46,908	0.00%
2018/03/20	7	15.16	0	0.00	15.20	7	47,238	0.01%
2018/03/16	0	0.00	1	15.20	15.20	-1	47,298	0.00%
2018/03/15	2	15.08	0	0.00	15.10	2	46,920	0.00%
2018/03/14	0	0.00	96	15.11	15.10	-96	47,026	-0.20%
2018/03/13	0	0.00	10	15.20	15.25	-10	47,142	-0.02%
2018/03/09	118	15.52	21	15.12	15.10	97	47,438	0.20%	大買/
2018/03/08	0	0.00	11	15.45	15.45	-11	44,986	-0.02%
2018/02/23	20	14.05	0	0.00	14.15	20	43,532	0.05%
2018/02/12	0	0.00	5	14.05	13.85	-5	45,211	-0.01%
2018/02/09	5	13.95	0	0.00	14.05	5	44,669	0.01%
2018/02/07	0	0.00	8	14.20	14.20	-8	43,641	-0.02%
2018/02/06	1	14.10	16	13.85	13.95	-15	43,281	-0.03%
2018/02/02	0	0.00	2	14.55	14.55	-2	41,965	0.00%
2018/01/31	10.8	14.25	0	0.00	14.25	10.8	42,179	0.03%
2018/01/30	0	0.00	2	14.60	14.45	-2	41,440	0.00%
2018/01/29	2	14.48	4	14.75	14.55	-2	41,629	0.00%
2018/01/26	7	14.49	0	0.00	14.60	7	40,979	0.02%
2018/01/25	11	14.78	12	14.73	14.50	-1	39,992	0.00%
2018/01/24	13	14.36	2	14.45	14.40	11	37,730	0.03%
2018/01/23	7.5	14.46	34	14.57	14.60	-26.5	37,511	-0.07%
2018/01/18	30	14.35	0	0.00	14.30	30	36,045	0.08%
2018/01/16	1	14.25	0	0.00	14.30	1	35,618	0.00%
2018/01/15	20	14.20	0	0.00	14.30	20	35,692	0.06%
2018/01/04	1	14.30	0	0.00	14.35	1	36,003	0.00%
2018/01/03	2	14.40	0	0.00	14.40	2	36,672	0.01%