聯電 (2303)-玉山-南京東路券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
40,727張
產業
上市半導體類股
5154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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	3	56.47	2.1	56.45	56.60	0.9	65,674	0.00%
2024/06/25	4.1	56.05	17	56.02	56.40	-12.9	66,334	-0.02%
2024/06/24	29	56.92	10.2	56.85	56.80	18.8	66,030	0.03%
2024/06/21	12.6	57.49	7.5	57.76	57.70	5.1	66,220	0.01%
2024/06/20	3.4	57.43	61.6	57.15	57.50	-58.2	66,036	-0.09%
2024/06/19	2.1	56.89	7.5	56.81	56.80	-5.3	66,578	-0.01%
2024/06/18	17	56.62	16	56.80	56.80	1	66,849	0.00%
2024/06/17	6	56.23	55	56.57	56.70	-49	68,203	-0.07%
2024/06/14	10.2	56.40	20.7	56.43	56.30	-10.5	69,720	-0.02%
2024/06/13	11.4	56.09	99.1	56.36	56.40	-87.8	70,055	-0.13%
2024/06/12	2.4	54.67	0.4	54.50	54.90	2	69,828	0.00%
2024/06/11	63	54.94	10	55.12	55.10	53	70,325	0.08%
2024/06/07	15.1	54.38	21.1	54.44	55.10	-6	71,327	-0.01%
2024/06/06	56	54.00	15.5	54.03	54.20	40.5	71,877	0.06%
2024/06/05	18.8	53.34	79	53.31	53.50	-60.2	72,855	-0.08%
2024/06/04	33.8	54.20	18	54.06	54.30	15.8	76,468	0.02%
2024/06/03	16.2	54.86	17	55.04	55.00	-0.8	77,218	0.00%
2024/05/31	14.7	55.40	44	55.93	55.00	-29.3	76,844	-0.04%
2024/05/30	25.2	55.97	81.8	55.91	55.80	-56.6	74,797	-0.08%
2024/05/29	33	56.19	13.1	56.25	55.90	19.9	74,439	0.03%
2024/05/28	39.7	56.82	28.3	56.78	56.40	11.4	73,976	0.02%
2024/05/27	32.4	56.62	118.1	56.72	56.60	-85.7	73,775	-0.12%	大賣/
2024/05/24	18.1	55.04	23.7	55.14	54.60	-5.6	72,065	-0.01%
2024/05/23	83.1	55.18	61.8	55.61	56.00	21.3	71,560	0.03%
2024/05/22	35.4	54.76	122.8	54.83	55.00	-87.4	70,227	-0.12%	大賣/
2024/05/21	9.6	53.65	88.4	53.52	53.90	-78.8	68,422	-0.12%
2024/05/20	9.4	52.75	16	52.93	53.10	-6.6	67,793	-0.01%
2024/05/17	18.9	52.25	30.6	52.44	52.80	-11.7	67,421	-0.02%
2024/05/16	2.5	52.01	20.3	52.13	52.10	-17.8	66,864	-0.03%
2024/05/15	5	52.10	114	52.29	51.80	-109	66,792	-0.16%	大賣/鉅額交易
2024/05/14	2	52.15	5.6	52.15	52.10	-3.6	67,128	-0.01%
2024/05/13	8.1	52.22	10	51.94	52.40	-1.9	67,375	0.00%
2024/05/10	0.1	51.60	8.4	51.95	52.20	-8.3	67,804	-0.01%
2024/05/09	3	51.60	4	51.55	51.90	-1	68,005	0.00%
2024/05/08	1	51.60	5.5	51.85	51.90	-4.5	68,434	-0.01%
2024/05/07	5	51.80	5	51.66	51.60	0	68,473	0.00%
2024/05/06	3.3	51.63	5.8	51.78	51.70	-2.5	68,797	0.00%
2024/05/03	0	0.00	102	51.22	51.40	-102	71,116	-0.14%	大賣/鉅額交易
2024/05/02	3.5	50.26	3	50.60	50.30	0.5	73,043	0.00%
2024/04/30	17.1	50.78	36.4	50.91	50.70	-19.3	73,058	-0.03%
2024/04/29	0.5	50.30	24	50.29	50.40	-23.5	73,076	-0.03%
2024/04/26	4.2	49.80	23.1	50.11	49.80	-18.9	73,602	-0.03%
2024/04/25	7.1	49.15	15	49.50	49.50	-7.9	74,032	-0.01%
2024/04/24	7.8	49.54	24.1	49.49	50.20	-16.3	74,458	-0.02%
2024/04/23	15.7	48.90	0.3	49.05	48.70	15.4	76,035	0.02%
2024/04/22	88.3	48.79	11	48.62	48.90	77.3	76,048	0.10%
2024/04/19	78	49.15	22.2	49.12	49.10	55.7	75,161	0.07%
2024/04/18	3.3	49.99	5	50.00	50.20	-1.7	73,577	0.00%
2024/04/17	7.2	50.39	10.2	50.45	50.30	-3	73,397	0.00%
2024/04/16	37.2	50.38	29	50.41	50.10	8.2	73,238	0.01%
2024/04/15	16.1	51.63	7	51.67	51.60	9.1	72,653	0.01%
2024/04/12	14.3	52.68	7.1	52.70	52.70	7.2	72,756	0.01%
2024/04/11	6.2	52.35	7.4	52.27	52.50	-1.3	73,387	0.00%
2024/04/10	4.2	53.26	43.3	53.12	53.20	-39.1	73,396	-0.05%
2024/04/09	3	52.37	11.7	52.33	52.40	-8.7	72,946	-0.01%
2024/04/08	9.2	51.88	22	51.92	52.10	-12.8	73,006	-0.02%
2024/04/03	4.2	51.70	0.3	51.86	51.60	3.9	73,239	0.01%
2024/04/02	2.1	52.39	13	52.38	52.10	-10.9	75,117	-0.01%
2024/04/01	10.2	52.17	2	52.10	51.70	8.2	77,903	0.01%
2024/03/29	25	51.41	22	51.90	52.20	3	77,954	0.00%
2024/03/28	11.1	51.72	14.3	51.82	52.00	-3.2	76,207	0.00%
2024/03/27	27.5	51.36	11	51.50	51.50	16.5	75,431	0.02%
2024/03/26	44	51.13	18.5	51.40	51.70	25.5	75,505	0.03%
2024/03/25	29.9	51.67	8.2	51.76	51.80	21.8	75,097	0.03%
2024/03/22	29.1	52.49	19	52.72	52.40	10.1	74,879	0.01%
2024/03/21	34.3	53.18	12	53.32	53.30	22.3	74,276	0.03%
2024/03/20	32	53.68	35	53.79	52.90	-3	74,520	0.00%
2024/03/19	18	52.73	65.4	52.86	53.00	-47.4	73,230	-0.06%
2024/03/18	15.2	51.30	12	51.37	51.80	3.2	71,714	0.00%
2024/03/15	12.1	51.99	27	51.92	51.90	-14.9	71,369	-0.02%
2024/03/14	67.2	52.51	24.2	52.49	52.60	43	70,423	0.06%
2024/03/13	30.2	52.85	19.4	52.80	53.00	10.8	69,729	0.02%
2024/03/12	8.2	52.17	22.6	52.10	52.50	-14.4	68,243	-0.02%
2024/03/11	41.2	51.06	17.6	51.46	51.60	23.6	67,427	0.04%
2024/03/08	53.7	51.89	205.1	52.08	51.90	-151.4	66,698	-0.23%	大賣/鉅額交易
2024/03/07	23	49.90	72.8	49.95	50.20	-49.8	62,693	-0.08%
2024/03/06	11.1	48.64	11.8	49.03	49.20	-0.7	61,659	0.00%
2024/03/05	33.1	48.88	8	48.78	48.75	25.1	62,278	0.04%
2024/03/04	2.1	48.75	60.1	48.78	48.85	-58.1	62,581	-0.09%
2024/03/01	16	48.69	2.5	48.63	48.30	13.5	63,049	0.02%
2024/02/29	6.1	48.70	0	0.00	48.85	6.1	63,443	0.01%
2024/02/27	14	48.26	0.3	48.40	48.15	13.7	63,773	0.02%
2024/02/26	10.2	48.08	19.2	48.05	48.00	-9	64,159	-0.01%
2024/02/23	27	48.47	7	48.64	48.15	20	64,491	0.03%
2024/02/22	20.2	48.61	9	48.58	48.60	11.2	64,698	0.02%
2024/02/21	28.9	48.61	2.6	48.60	48.50	26.3	65,535	0.04%
2024/02/20	23.2	49.34	19	49.37	49.25	4.2	66,158	0.01%
2024/02/19	16.1	48.96	3.6	48.92	49.15	12.6	66,110	0.02%
2024/02/16	36.1	48.89	41.1	49.04	48.85	-5.1	66,859	-0.01%
2024/02/15	6.2	48.80	43.3	48.97	49.20	-37.1	66,927	-0.06%
2024/02/05	93.7	48.17	4	48.15	48.10	89.7	66,721	0.13%
2024/02/02	15.8	48.61	3.1	48.68	48.55	12.7	66,104	0.02%
2024/02/01	48.7	48.56	32.8	48.63	49.05	15.9	65,646	0.02%
2024/01/31	48.6	49.08	20	49.06	49.00	28.6	65,526	0.04%
2024/01/30	5	49.71	1	49.85	49.60	4	65,156	0.01%
2024/01/29	15.9	49.58	1	49.80	49.45	14.9	65,518	0.02%
2024/01/26	284.7	50.26	1	50.20	49.80	283.7	65,879	0.43%	大買/鉅額交易
2024/01/25	32	51.72	296.2	51.91	52.30	-264.2	63,715	-0.41%	大賣/鉅額交易
2024/01/24	1.2	50.43	141.7	50.44	50.60	-140.5	61,359	-0.23%	大賣/鉅額交易
2024/01/23	17.1	50.09	19	50.51	50.20	-2	61,082	0.00%
2024/01/22	11.2	49.99	35.4	49.93	50.30	-24.2	60,811	-0.04%
2024/01/19	19.1	48.78	12.2	49.67	49.20	6.9	60,302	0.01%
2024/01/18	61.1	48.35	34	48.78	48.10	27.1	60,777	0.04%
2024/01/17	155.9	49.10	8.1	49.13	48.60	147.8	60,163	0.25%	大買/鉅額交易
2024/01/16	3	50.30	1.1	50.51	50.80	1.9	58,994	0.00%
2024/01/15	2.1	50.40	7	50.57	50.80	-4.9	58,940	-0.01%
2024/01/12	14.3	50.00	18	49.94	50.10	-3.7	60,049	-0.01%
2024/01/11	14	50.15	1.7	50.29	50.10	12.3	61,243	0.02%
2024/01/10	9	50.22	6	50.27	50.10	3	62,939	0.00%
2024/01/09	2.2	50.23	0	0.00	50.10	2.2	64,030	0.00%
2024/01/08	23.5	50.37	4.2	50.46	50.50	19.3	64,221	0.03%
2024/01/05	10.2	51.16	7.3	51.43	50.80	2.9	63,859	0.00%
2024/01/04	16.1	50.28	10.1	50.63	50.80	6	63,260	0.01%
2024/01/03	80.9	50.67	2	50.70	50.60	78.9	63,649	0.12%
2024/01/02	22.6	51.56	65.1	51.88	51.90	-42.4	62,678	-0.07%
2023/12/29	7.2	52.24	6.8	52.34	52.60	0.4	62,364	0.00%
2023/12/28	34.5	53.26	43.1	53.32	52.50	-8.6	62,473	-0.01%
2023/12/27	38.2	52.72	166.7	52.72	53.50	-128.5	60,284	-0.21%	大賣/鉅額交易
2023/12/26	48.3	50.57	45.6	50.71	50.80	2.7	57,039	0.00%
2023/12/25	0	49.90	9.1	49.90	50.20	-9.1	56,588	-0.02%
2023/12/22	11	49.49	16	49.74	50.00	-5	56,655	-0.01%
2023/12/21	41	49.03	5	49.10	49.40	36	56,926	0.06%
2023/12/20	67	49.61	2.1	49.83	49.85	64.9	56,582	0.11%
2023/12/19	28	49.66	4	50.00	50.00	24	56,166	0.04%
2023/12/18	7	50.09	18	50.15	50.60	-11	55,779	-0.02%
2023/12/15	101.2	50.90	11.4	50.73	50.70	89.8	55,304	0.16%	大買/
2023/12/14	2.5	50.25	113.6	50.39	50.40	-111.1	54,273	-0.20%	大賣/鉅額交易
2023/12/13	53.2	49.65	26.2	49.83	50.20	26.9	54,124	0.05%
2023/12/12	1.4	49.53	21.9	49.61	49.90	-20.5	54,014	-0.04%
2023/12/11	1.3	48.83	5.3	49.08	49.05	-4	53,655	-0.01%
2023/12/08	21	48.57	1	48.65	48.55	20	53,900	0.04%
2023/12/07	20.6	48.49	1	48.75	48.45	19.6	53,944	0.04%
2023/12/06	18	48.93	2.2	49.08	48.90	15.8	53,771	0.03%
2023/12/05	53.5	49.41	0	0.00	49.20	53.5	53,612	0.10%
2023/12/04	12	49.96	1.5	49.90	50.20	10.5	53,277	0.02%
2023/12/01	4	49.49	1.5	49.65	49.70	2.5	53,189	0.00%
2023/11/30	29	49.46	4.5	49.59	48.90	24.5	52,849	0.05%
2023/11/29	1.1	49.69	0	0.00	49.20	1.1	51,770	0.00%
2023/11/28	3.6	49.24	9	49.32	49.05	-5.5	51,238	-0.01%
2023/11/27	29.2	50.28	4.3	49.67	49.50	24.9	50,966	0.05%
2023/11/24	173.1	50.54	69.1	50.96	50.30	104	50,546	0.21%	大買/鉅額交易
2023/11/22	4	49.89	1	50.30	50.00	3	50,133	0.01%
2023/11/21	40.7	50.10	6.4	50.30	50.30	34.3	49,710	0.07%
2023/11/20	9	50.07	24	50.55	50.30	-15	49,228	-0.03%
2023/11/17	8	49.67	72.1	49.53	49.75	-64.1	48,277	-0.13%
2023/11/16	0.1	48.90	2	48.85	48.80	-1.9	46,914	0.00%
2023/11/15	4	49.03	19.3	48.95	49.10	-15.3	46,783	-0.03%
2023/11/14	7	48.66	10	48.47	48.55	-3	46,177	-0.01%
2023/11/13	5.6	48.97	16	49.09	48.95	-10.5	46,405	-0.02%
2023/11/10	1	48.30	0.2	48.40	48.55	0.8	46,824	0.00%
2023/11/09	0.1	48.40	5	48.48	48.60	-4.9	46,765	-0.01%
2023/11/08	8.1	48.73	5	48.82	48.50	3.1	46,739	0.01%
2023/11/07	1	49.15	17	49.10	49.40	-16	46,051	-0.03%
2023/11/06	5.2	49.39	5	49.51	49.40	0.2	46,152	0.00%
2023/11/03	0.7	49.09	45.6	49.04	49.40	-44.9	45,578	-0.10%
2023/11/02	4	48.01	9.3	48.01	48.25	-5.3	45,131	-0.01%
2023/11/01	6	46.77	6	46.93	47.00	0	44,734	0.00%
2023/10/31	2	46.23	4.4	46.34	46.20	-2.4	44,740	-0.01%
2023/10/30	2.2	46.44	4	46.35	46.40	-1.9	44,581	0.00%
2023/10/27	5.2	46.72	2	46.83	46.60	3.2	44,409	0.01%
2023/10/26	29.5	46.97	8	46.89	46.80	21.5	44,583	0.05%
2023/10/25	11.1	48.37	2.4	49.03	49.05	8.8	43,762	0.02%
2023/10/24	5.1	48.04	9	47.82	48.30	-3.9	43,877	-0.01%
2023/10/23	14	48.68	9.2	48.76	48.60	4.8	43,335	0.01%
2023/10/20	16	49.23	17	49.39	48.70	-1	43,167	0.00%
2023/10/19	14	48.93	54.3	49.11	49.30	-40.3	42,417	-0.09%
2023/10/18	9	48.77	29.2	48.65	48.45	-20.2	42,333	-0.05%
2023/10/17	10.7	47.95	84.8	48.00	48.20	-74.1	41,632	-0.18%
2023/10/16	2	47.35	15	47.22	47.15	-13	40,684	-0.03%
2023/10/13	5.1	46.93	14	46.91	47.00	-9	40,088	-0.02%
2023/10/12	21	46.49	1.4	46.74	47.00	19.6	40,182	0.05%
2023/10/11	3	46.30	86.5	46.35	46.90	-83.5	40,418	-0.21%
2023/10/06	12	45.23	4	45.28	45.20	8	39,960	0.02%
2023/10/05	0	45.15	27.2	45.07	45.15	-27.2	40,703	-0.07%
2023/10/04	29.2	44.23	0	0.00	44.10	29.2	40,473	0.07%
2023/10/03	2.1	45.69	1	45.45	45.25	1.1	40,118	0.00%
2023/10/02	20.1	45.63	22.1	45.56	45.75	-2	40,401	0.00%
2023/09/28	0.2	44.95	2.1	44.84	45.20	-1.9	40,655	0.00%
2023/09/27	31.3	44.31	2	44.25	44.40	29.3	40,657	0.07%
2023/09/26	21.2	44.98	2	44.93	44.75	19.2	40,522	0.05%
2023/09/25	0.4	45.56	1	45.60	45.65	-0.7	40,565	0.00%
2023/09/22	42.1	45.24	0	0.00	45.35	42.1	40,713	0.10%
2023/09/21	3.1	45.65	2	45.65	45.65	1.1	41,037	0.00%
2023/09/20	2.4	45.94	0	0.00	45.90	2.4	41,077	0.01%
2023/09/19	1.5	46.27	8.4	46.23	46.20	-6.8	42,706	-0.02%
2023/09/18	12.3	46.58	24	46.97	46.50	-11.7	43,828	-0.03%
2023/09/15	17.5	47.01	5	47.29	47.60	12.5	44,489	0.03%
2023/09/14	0	0.00	5	47.39	47.35	-5	44,912	-0.01%
2023/09/13	6.1	47.14	13.4	47.09	47.10	-7.4	45,178	-0.02%
2023/09/12	2.6	46.29	13.8	46.61	46.80	-11.2	45,848	-0.02%
2023/09/11	6	45.92	4	45.76	46.05	2	46,517	0.00%
2023/09/08	3	45.58	0	0.00	45.70	3	46,937	0.01%
2023/09/07	24.3	45.86	24	46.04	45.75	0.3	47,520	0.00%
2023/09/06	7.7	46.54	3	46.75	46.70	4.7	47,631	0.01%
2023/09/05	23.3	46.14	15	46.36	46.55	8.3	47,864	0.02%
2023/09/04	6	45.90	4	46.00	46.00	2	47,972	0.00%
2023/09/01	8	45.82	2	45.98	45.95	6	48,286	0.01%
2023/08/31	33.4	46.12	3.3	46.33	45.50	30.1	48,367	0.06%
2023/08/30	59.1	46.18	30	46.14	46.40	29.1	47,763	0.06%
2023/08/29	6	45.33	2.2	45.44	45.30	3.9	47,760	0.01%
2023/08/28	6	45.66	25	45.58	44.80	-19	48,065	-0.04%
2023/08/25	9.2	43.71	10.6	43.57	43.50	-1.3	48,382	0.00%
2023/08/24	5	44.08	8	44.19	44.35	-3	48,687	-0.01%
2023/08/23	12.4	43.22	1.2	43.44	43.40	11.2	49,413	0.02%
2023/08/22	10.8	43.66	2	43.60	43.60	8.8	50,899	0.02%
2023/08/21	4.2	43.75	0	0.00	43.65	4.2	51,292	0.01%
2023/08/18	8.6	43.87	58	43.92	43.80	-49.4	51,363	-0.10%
2023/08/17	67.8	42.86	6	43.32	43.60	61.8	51,423	0.12%
2023/08/16	85.7	44.00	1	43.65	43.75	84.7	51,756	0.16%
2023/08/15	1.2	45.32	1.5	45.31	45.45	-0.3	51,372	0.00%
2023/08/14	17.1	44.97	0	45.05	45.00	17.1	51,747	0.03%
2023/08/11	0.2	45.61	0.7	45.59	45.35	-0.5	51,960	0.00%
2023/08/10	31.6	45.18	0.4	45.36	45.15	31.3	52,309	0.06%
2023/08/09	13.7	45.41	0	0.00	45.60	13.7	52,419	0.03%
2023/08/08	40.2	45.68	2.1	46.09	45.55	38.1	52,596	0.07%
2023/08/07	2.3	46.48	1.2	46.60	46.40	1.1	52,111	0.00%
2023/08/04	13.1	46.34	2	46.40	46.50	11.1	52,100	0.02%
2023/08/02	6.1	46.79	15	46.92	46.65	-9	51,910	-0.02%
2023/08/01	10.1	47.05	6.1	47.06	47.00	4.1	51,793	0.01%
2023/07/31	4.1	46.91	16.3	46.90	47.00	-12.2	51,742	-0.02%
2023/07/28	9	46.93	16.2	47.01	47.05	-7.2	51,299	-0.01%
2023/07/27	8	46.26	23.5	46.14	46.15	-15.5	50,951	-0.03%
2023/07/26	52.5	45.50	0	0.00	45.10	52.5	50,457	0.10%
2023/07/25	5	45.59	7	45.74	45.65	-2	50,792	0.00%
2023/07/24	26.8	45.19	4.4	45.62	45.05	22.5	51,237	0.04%
2023/07/21	54.1	44.99	1	45.20	45.20	53.1	51,512	0.10%
2023/07/20	68.2	46.34	2.2	46.38	46.10	66	50,891	0.13%
2023/07/19	27.4	47.70	5	47.80	47.50	22.4	50,217	0.04%
2023/07/18	23.8	48.40	11.1	48.36	48.20	12.7	50,068	0.03%
2023/07/17	8.6	47.90	21.1	48.46	48.45	-12.5	50,269	-0.02%
2023/07/14	25.3	48.38	5	48.44	48.25	20.3	50,198	0.04%
2023/07/13	40.5	47.70	5	47.89	47.50	35.5	49,948	0.07%
2023/07/12	19.3	47.76	3	47.90	47.75	16.3	49,589	0.03%
2023/07/11	7.2	48.30	5	48.33	48.50	2.2	49,285	0.00%
2023/07/10	12.2	48.17	0	0.00	48.10	12.2	49,409	0.02%
2023/07/07	2.1	48.39	7.3	48.68	48.35	-5.2	49,440	-0.01%
2023/07/06	24.1	48.25	10.2	48.53	48.15	13.9	49,485	0.03%
2023/07/05	29.2	48.51	7	48.61	48.35	22.2	49,102	0.05%
2023/07/04	1.2	48.73	2.2	48.55	48.80	-0.9	48,930	0.00%
2023/07/03	23.3	48.48	8	48.56	48.25	15.3	48,882	0.03%
2023/06/30	26.3	48.34	10	48.33	48.50	16.3	48,650	0.03%
2023/06/29	51.3	48.69	5	48.63	48.50	46.3	48,579	0.10%
2023/06/28	7.3	49.26	4.4	49.40	49.10	2.9	48,786	0.01%
2023/06/27	53.2	49.49	10	49.18	49.05	43.2	49,055	0.09%
2023/06/26	19	53.29	29	53.65	53.30	-10	47,546	-0.02%
2023/06/21	12.6	53.26	3	53.30	53.90	9.6	46,775	0.02%
2023/06/20	4.1	53.80	4.2	53.63	53.70	-0.2	46,307	0.00%
2023/06/19	3.4	54.22	18.5	54.11	53.80	-15.2	46,071	-0.03%
2023/06/16	18.1	53.68	4	54.08	54.50	14.1	46,110	0.03%
2023/06/15	4	54.25	43.4	54.25	54.50	-39.4	45,776	-0.09%
2023/06/14	4	53.48	15	53.45	53.50	-11	46,053	-0.02%
2023/06/13	6	53.10	28.7	53.12	53.20	-22.7	45,842	-0.05%
2023/06/12	2	52.40	21	52.47	52.60	-19	45,704	-0.04%
2023/06/09	1	51.90	68.8	52.02	52.30	-67.8	46,070	-0.15%
2023/06/08	7.6	51.56	40.1	51.46	51.50	-32.4	46,038	-0.07%
2023/06/07	12.5	51.38	64.4	51.37	51.30	-51.9	46,155	-0.11%
2023/06/06	24.6	50.61	1	50.80	50.50	23.6	47,160	0.05%
2023/06/05	11.1	50.91	1	50.90	50.90	10.1	47,397	0.02%
2023/06/02	7	51.17	5	51.20	51.40	2	47,651	0.00%
2023/06/01	24.1	50.54	4	50.85	50.80	20.1	47,768	0.04%
2023/05/31	15	51.33	0	0.00	51.80	15	47,455	0.03%
2023/05/30	1.7	51.52	23	51.54	51.60	-21.3	46,410	-0.05%
2023/05/29	20	51.54	17.1	51.92	51.20	2.9	47,045	0.01%
2023/05/26	6.5	49.77	77.7	50.23	50.40	-71.2	46,757	-0.15%
2023/05/25	9.1	48.90	3	49.02	48.90	6.1	45,807	0.01%
2023/05/24	14	49.03	7	48.95	49.15	7	45,945	0.02%
2023/05/23	2.3	48.91	2	48.90	48.90	0.3	45,974	0.00%
2023/05/22	25.3	48.81	0	0.00	48.90	25.3	46,090	0.05%
2023/05/19	6	49.88	0	0.00	50.00	6	45,463	0.01%
2023/05/18	0	0.00	40.8	50.02	50.20	-40.8	45,500	-0.09%
2023/05/17	1.2	49.13	8	48.99	49.25	-6.8	45,719	-0.01%
2023/05/16	3.8	48.85	4.1	48.69	48.80	-0.3	45,591	0.00%
2023/05/15	23.6	48.14	0	0.00	48.10	23.6	45,954	0.05%
2023/05/12	10.1	49.22	1	49.75	48.70	9.1	46,241	0.02%
2023/05/11	10.1	49.22	1	49.75	49.20	9.1	46,538	0.02%
2023/05/10	3.3	49.37	0	0.00	49.45	3.3	47,649	0.01%
2023/05/09	0.1	49.86	25	50.02	49.95	-24.9	48,103	-0.05%
2023/05/08	10.5	50.10	12	50.31	50.00	-1.5	48,795	0.00%
2023/05/05	3.5	49.58	5	49.75	49.60	-1.5	49,380	0.00%
2023/05/04	5.7	49.58	15	49.62	49.65	-9.3	50,924	-0.02%
2023/05/03	1.2	49.93	1.1	49.85	49.95	0.1	52,390	0.00%
2023/05/02	0.2	49.90	5.2	49.78	49.85	-5	54,196	-0.01%
2023/04/28	56.2	49.57	20	49.57	49.10	36.2	58,002	0.06%
2023/04/27	4.1	48.84	11	48.93	48.85	-6.9	59,081	-0.01%
2023/04/26	19.2	48.16	24	48.07	48.40	-4.9	59,163	-0.01%
2023/04/25	26.1	48.88	10	48.55	48.50	16.1	59,177	0.03%
2023/04/24	25	49.58	3	49.55	49.60	22	59,153	0.04%
2023/04/21	16.5	50.38	12.3	50.70	50.10	4.2	59,515	0.01%
2023/04/20	19.4	50.81	4	50.83	50.70	15.4	60,371	0.03%
2023/04/19	46.2	51.34	7	51.73	51.20	39.2	61,721	0.06%
2023/04/18	12	52.47	12.1	52.14	52.10	-0.1	61,911	0.00%
2023/04/17	0	0.00	8.2	51.96	52.00	-8.2	61,725	-0.01%
2023/04/14	23.4	51.47	34	51.31	51.30	-10.6	61,602	-0.02%
2023/04/13	59.1	51.55	7	51.77	51.60	52.1	61,446	0.08%
2023/04/12	3.5	52.17	16	52.06	52.10	-12.5	61,319	-0.02%
2023/04/11	23.3	51.52	10	51.60	51.60	13.3	61,273	0.02%
2023/04/10	1	52.11	0	0.00	52.10	1	61,424	0.00%
2023/04/07	7.2	52.50	8	52.48	52.40	-0.8	61,520	0.00%
2023/04/06	0.2	52.46	13	52.78	52.80	-12.8	61,606	-0.02%
2023/03/31	2.1	52.70	9	52.76	52.90	-6.9	61,721	-0.01%
2023/03/30	1.1	52.09	35	52.27	52.10	-34	61,947	-0.05%
2023/03/29	57.3	51.58	15.8	51.72	51.50	41.5	62,236	0.07%
2023/03/28	15.3	52.24	11	52.20	52.20	4.3	62,542	0.01%
2023/03/27	7.2	52.54	4	52.88	53.00	3.2	63,106	0.01%
2023/03/24	5.3	52.94	4	52.95	53.10	1.3	64,133	0.00%
2023/03/23	63.5	52.99	6.1	53.03	53.30	57.4	64,055	0.09%
2023/03/22	37.5	53.28	59.2	53.27	53.50	-21.7	63,972	-0.03%
2023/03/21	12.1	52.73	1.2	52.75	52.80	10.9	64,010	0.02%
2023/03/20	4.1	52.95	3.3	52.95	53.20	0.8	63,684	0.00%
2023/03/17	2	53.00	26.5	53.03	53.20	-24.5	63,549	-0.04%
2023/03/16	2	51.70	12.7	51.80	52.00	-10.7	63,275	-0.02%
2023/03/15	6	51.62	26.2	51.83	51.70	-20.2	63,887	-0.03%
2023/03/14	28.6	51.08	1	50.70	50.70	27.6	63,660	0.04%
2023/03/13	6	51.78	45.2	52.14	52.50	-39.2	63,199	-0.06%
2023/03/10	14.8	51.89	6.5	52.04	52.00	8.3	63,256	0.01%
2023/03/09	7.5	52.75	78.4	52.97	52.50	-70.9	63,730	-0.11%
2023/03/08	51	51.40	25.1	51.86	52.10	25.9	63,064	0.04%
2023/03/07	3.4	51.30	8.3	51.29	51.60	-4.8	63,213	-0.01%
2023/03/06	14.2	51.90	53.7	51.93	51.90	-39.5	63,796	-0.06%
2023/03/03	0.7	51.23	5.1	51.44	51.30	-4.4	63,470	-0.01%
2023/03/02	27	50.74	7	50.96	50.70	20	63,498	0.03%
2023/03/01	3	49.63	27.9	51.16	51.30	-24.9	63,593	-0.04%
2023/02/24	11	50.20	4.7	50.10	49.95	6.3	63,125	0.01%
2023/02/23	13.1	49.97	12	50.38	50.20	1.1	62,749	0.00%
2023/02/22	9.2	49.57	5.2	49.65	49.55	4	62,829	0.01%
2023/02/21	0	0.00	11	50.59	50.60	-11	63,543	-0.02%
2023/02/20	3	50.53	24.3	50.53	50.50	-21.3	65,229	-0.03%
2023/02/17	6.2	49.97	5	49.67	50.00	1.2	67,684	0.00%
2023/02/16	3	50.20	3.1	50.20	50.10	-0.1	69,167	0.00%
2023/02/15	0.1	50.10	24	50.16	49.90	-24	71,420	-0.03%
2023/02/14	3	50.23	38.2	50.50	50.40	-35.2	71,578	-0.05%
2023/02/13	12.1	49.61	6	49.85	49.75	6.1	72,621	0.01%
2023/02/10	20.1	50.90	27.2	50.87	50.80	-7.2	72,705	-0.01%
2023/02/09	2.2	50.39	6.6	50.52	50.50	-4.4	72,930	-0.01%
2023/02/08	12.1	50.47	30.2	50.43	50.50	-18.1	72,529	-0.02%
2023/02/07	9.1	48.68	27	49.05	49.15	-17.9	71,599	-0.03%
2023/02/06	18	49.37	19.4	49.48	49.05	-1.4	71,350	0.00%
2023/02/03	2	50.10	21.3	50.16	50.10	-19.3	70,869	-0.03%
2023/02/02	19.1	50.37	33.2	50.30	50.40	-14.2	70,674	-0.02%
2023/02/01	5.1	49.26	98.7	49.33	49.25	-93.6	69,674	-0.13%
2023/01/31	60.3	48.37	51.5	48.56	48.80	8.9	69,277	0.01%
2023/01/30	39.4	48.63	139.9	48.31	48.80	-100.5	68,718	-0.15%	大賣/
2023/01/17	6.2	45.10	34.5	45.76	45.95	-28.3	65,912	-0.04%
2023/01/16	3.1	44.80	5	45.19	44.90	-2	65,567	0.00%
2023/01/13	18	45.62	30.2	45.47	45.40	-12.2	65,969	-0.02%
2023/01/12	1.3	45.05	5	45.14	45.15	-3.7	66,748	-0.01%
2023/01/11	12.3	45.14	25.3	45.25	45.15	-13	66,958	-0.02%
2023/01/10	4.1	44.43	62.3	44.76	45.00	-58.2	66,886	-0.09%
2023/01/09	11	44.00	60.4	43.93	44.50	-49.4	66,611	-0.07%
2023/01/06	4	42.04	28.2	41.75	42.40	-24.2	66,566	-0.04%
2023/01/05	25.3	41.69	0	0.00	41.25	25.3	66,827	0.04%
2023/01/04	1.1	41.06	0	0.00	41.05	1.1	67,740	0.00%
2023/01/03	4.1	41.24	4.1	41.11	41.40	-0.1	68,970	0.00%
2022/12/30	3.1	41.14	0	0.00	40.70	3.1	69,173	0.00%
2022/12/29	1	40.95	56	40.70	40.75	-55	69,611	-0.08%
2022/12/28	35.1	40.98	10.1	40.90	40.80	25	70,633	0.04%
2022/12/27	9.7	41.96	4	42.25	41.85	5.7	71,055	0.01%
2022/12/26	3	41.77	5	41.83	41.90	-2	71,628	0.00%
2022/12/23	21.3	41.86	2	41.95	41.95	19.3	72,605	0.03%
2022/12/22	1.7	42.76	8	42.87	42.85	-6.3	72,816	-0.01%
2022/12/21	4	41.96	0	0.00	42.00	4	73,160	0.01%
2022/12/20	10	42.32	11	42.15	41.85	-1	72,984	0.00%
2022/12/19	15.1	43.07	0.6	43.07	42.95	14.6	72,774	0.02%
2022/12/16	14.1	43.07	17	43.62	44.30	-3	72,147	0.00%
2022/12/15	3.1	44.21	7	44.29	44.25	-3.9	71,487	-0.01%
2022/12/14	5	44.15	2.1	44.44	44.45	2.9	71,689	0.00%
2022/12/13	2	44.00	2.1	43.99	43.80	-0.1	71,500	0.00%
2022/12/12	8.4	43.19	2	43.48	43.50	6.4	71,117	0.01%
2022/12/09	2	43.55	6.2	43.44	43.50	-4.2	71,659	-0.01%
2022/12/08	37.7	42.93	15	42.67	42.50	22.7	71,457	0.03%
2022/12/07	38.1	43.94	65	43.90	43.65	-26.9	71,083	-0.04%
2022/12/06	3.4	45.12	8	44.57	44.50	-4.6	70,474	-0.01%
2022/12/05	1	45.70	21.1	45.58	45.40	-20.1	70,948	-0.03%
2022/12/02	21.1	45.44	5.2	45.01	45.50	16	71,065	0.02%
2022/12/01	41.5	45.83	38	45.97	45.60	3.5	71,111	0.00%
2022/11/30	25.2	44.49	1	45.80	45.80	24.2	70,516	0.03%
2022/11/29	9.2	44.56	15	44.19	44.65	-5.8	70,966	-0.01%
2022/11/28	63.3	44.58	103.5	44.45	44.40	-40.2	70,825	-0.06%	大賣/
2022/11/25	12.1	45.84	7	45.91	45.80	5.1	70,190	0.01%
2022/11/24	27	45.88	15	45.83	46.20	12	70,411	0.02%
2022/11/23	52	46.27	11	46.24	46.10	41	70,364	0.06%
2022/11/22	0	0.00	6.2	46.03	46.10	-6.2	70,899	-0.01%
2022/11/21	8.1	45.70	13	45.73	45.65	-4.9	70,507	-0.01%
2022/11/18	32.1	45.83	111	46.28	45.60	-79	70,432	-0.11%	大賣/
2022/11/17	119	45.18	32.5	44.80	45.60	86.6	69,792	0.12%	大買/
2022/11/16	59.4	45.63	36	45.56	45.25	23.4	69,233	0.03%
2022/11/15	26.6	46.43	215.9	46.12	46.60	-189.3	67,956	-0.28%	大賣/鉅額交易
2022/11/14	152.2	44.81	74.3	44.78	44.90	77.9	65,288	0.12%	大買/
2022/11/11	36.2	44.63	50.1	44.77	44.00	-13.9	63,764	-0.02%
2022/11/10	4	41.10	14.1	41.28	41.65	-10.1	61,345	-0.02%
2022/11/09	12	41.05	59	41.09	41.45	-47	61,188	-0.08%
2022/11/08	23.2	40.04	3.1	40.02	40.15	20.1	60,949	0.03%
2022/11/07	1	40.15	102	39.96	40.05	-101	61,076	-0.17%	大賣/鉅額交易
2022/11/04	11.1	38.83	5	38.98	38.90	6.1	61,185	0.01%
2022/11/03	2	39.00	45	38.80	39.00	-43	61,675	-0.07%
2022/11/02	9.1	39.34	5	39.37	39.35	4.1	62,032	0.01%
2022/11/01	0	39.05	1.1	39.19	39.05	-1	62,539	0.00%
2022/10/31	0	0.00	4	39.15	39.10	-4	64,566	-0.01%
2022/10/28	8.1	38.41	4	38.44	38.30	4.1	64,934	0.01%
2022/10/27	2	38.70	9.2	38.88	39.25	-7.1	64,783	-0.01%
2022/10/26	21.2	38.54	17.2	38.52	38.10	4	64,467	0.01%
2022/10/25	3.2	39.88	26	39.67	39.45	-22.8	63,463	-0.04%
2022/10/24	16.3	40.17	13	40.46	39.40	3.3	63,758	0.01%
2022/10/21	56.1	39.70	8	39.43	39.05	48.1	64,517	0.07%
2022/10/20	0	0.00	2.1	38.71	39.50	-2.1	64,802	0.00%
2022/10/19	1.2	38.26	9	38.39	38.20	-7.9	65,570	-0.01%
2022/10/18	1.1	38.16	1.3	38.37	38.25	-0.2	66,109	0.00%
2022/10/17	11.2	37.32	49	37.79	37.75	-37.8	66,884	-0.06%
2022/10/14	3	38.38	11.8	38.40	38.70	-8.8	67,924	-0.01%
2022/10/13	51	36.58	26.1	36.56	36.40	24.9	67,231	0.04%
2022/10/12	15.1	35.37	26.5	35.95	36.70	-11.4	66,889	-0.02%
2022/10/11	31.6	35.78	0.5	36.15	35.40	31.1	67,061	0.05%
2022/10/07	14.5	38.40	6	38.38	38.05	8.5	66,992	0.01%
2022/10/06	11	38.76	7.2	38.58	38.95	3.8	67,981	0.01%
2022/10/05	92.2	38.75	87.2	38.65	38.30	5	68,905	0.01%
2022/10/04	1.1	36.83	14.2	37.18	37.70	-13.1	69,360	-0.02%
2022/10/03	3.5	35.35	0	0.00	35.35	3.5	69,391	0.01%
2022/09/30	8	35.50	10.2	35.47	35.75	-2.1	70,286	0.00%
2022/09/29	12	36.50	17.6	36.67	36.55	-5.6	71,755	-0.01%
2022/09/28	49.7	36.72	26.7	37.38	36.20	23	72,673	0.03%
2022/09/27	41	37.19	2	37.38	37.30	39	72,864	0.05%
2022/09/26	100.3	37.33	10	37.00	36.85	90.3	73,987	0.12%
2022/09/23	17.3	38.44	5	38.35	38.30	12.3	75,116	0.02%
2022/09/22	13.2	38.78	1.2	38.80	38.75	12	76,345	0.02%
2022/09/21	13.4	39.45	5	39.90	39.60	8.4	76,558	0.01%
2022/09/20	3.2	40.06	3	40.23	40.15	0.2	76,660	0.00%
2022/09/19	12.1	39.74	20	40.00	39.95	-7.9	77,520	-0.01%
2022/09/16	14.1	40.08	0	0.00	39.95	14.1	78,625	0.02%
2022/09/15	11.2	40.41	1.2	40.57	40.40	10	81,067	0.01%
2022/09/14	13.4	39.78	3.1	40.12	40.15	10.3	83,675	0.01%
2022/09/13	2.1	40.65	33	40.67	40.75	-30.9	84,943	-0.04%
2022/09/12	5.3	40.57	13.2	40.33	40.15	-7.9	86,336	-0.01%
2022/09/08	58.1	39.36	43.5	39.39	39.30	14.6	87,719	0.02%
2022/09/07	18.9	39.38	4	39.35	39.20	14.9	88,067	0.02%
2022/09/06	8	39.81	8.5	39.93	39.95	-0.5	88,113	0.00%
2022/09/05	18.2	39.62	3.2	39.67	39.80	15	88,579	0.02%
2022/09/02	6.2	40.56	2	40.60	40.50	4.2	88,449	0.00%
2022/09/01	3.3	40.26	5.1	40.42	40.45	-1.8	88,335	0.00%
2022/08/31	8	40.48	10.2	40.77	41.10	-2.2	88,321	0.00%
2022/08/30	1.1	40.38	8.3	40.43	40.40	-7.2	88,719	-0.01%
2022/08/29	36.3	39.70	6	39.94	39.95	30.3	89,126	0.03%
2022/08/26	9	41.57	3.5	41.94	41.30	5.6	89,332	0.01%
2022/08/25	23	41.39	2	41.33	41.40	21	89,453	0.02%
2022/08/24	5.2	41.04	5	41.13	40.90	0.2	89,728	0.00%
2022/08/23	16.6	40.94	3	41.15	40.80	13.6	90,635	0.02%
2022/08/22	24.4	41.96	0	0.00	41.85	24.4	90,560	0.03%
2022/08/19	22.1	42.84	7	42.91	43.00	15.1	90,409	0.02%
2022/08/18	4.1	42.29	4.1	42.30	42.50	0.1	90,486	0.00%
2022/08/17	33.3	42.89	25	42.78	42.85	8.3	90,822	0.01%
2022/08/16	52.7	43.05	23.1	42.92	43.05	29.6	91,227	0.03%
2022/08/15	15	43.22	24.8	43.28	43.50	-9.8	91,178	-0.01%
2022/08/12	1.7	42.33	18.2	42.15	42.35	-16.6	90,654	-0.02%
2022/08/11	8	41.62	35.2	41.65	41.70	-27.2	90,916	-0.03%
2022/08/10	25.6	40.28	6	40.23	40.30	19.6	91,136	0.02%
2022/08/09	18.5	40.68	2	41.23	41.05	16.5	91,634	0.02%
2022/08/08	27.3	41.23	2	41.30	41.05	25.3	92,554	0.03%
2022/08/05	40	41.27	120.3	41.48	42.15	-80.3	92,613	-0.09%	大賣/
2022/08/04	22.2	39.90	40.3	39.89	40.00	-18.1	91,184	-0.02%
2022/08/03	9	39.09	19	39.16	39.30	-10	91,270	-0.01%
2022/08/02	38.6	39.11	2	39.15	39.10	36.6	91,943	0.04%
2022/08/01	15.1	40.24	13.1	39.99	40.30	2	91,812	0.00%
2022/07/29	11.3	39.96	51.8	40.00	40.15	-40.6	92,473	-0.04%
2022/07/28	44.2	39.23	31	39.66	38.80	13.2	92,385	0.01%
2022/07/27	25	38.91	25.1	38.88	39.45	-0.1	90,963	0.00%
2022/07/26	64	38.67	12	38.68	38.60	52	90,552	0.06%
2022/07/25	23.8	40.58	4	40.61	40.50	19.8	90,980	0.02%
2022/07/22	22.3	42.46	12	42.43	42.45	10.3	93,192	0.01%
2022/07/21	10.1	41.81	75.9	42.08	42.80	-65.7	93,101	-0.07%
2022/07/20	2.4	40.54	41.1	40.84	40.75	-38.7	91,669	-0.04%
2022/07/19	12.1	39.81	19	39.79	39.90	-6.9	92,241	-0.01%
2022/07/18	11	39.89	64.7	39.89	40.00	-53.7	92,149	-0.06%
2022/07/15	12.2	39.16	10.4	39.22	38.95	1.8	91,532	0.00%
2022/07/14	13.1	38.07	10.3	38.42	38.80	2.8	91,037	0.00%
2022/07/13	8.4	38.38	16.3	38.32	38.05	-8	90,434	-0.01%
2022/07/12	49.8	37.28	22	37.48	36.75	27.8	89,725	0.03%
2022/07/11	54.6	38.71	8	38.98	38.60	46.6	89,168	0.05%
2022/07/08	69	40.27	67.2	39.92	39.70	1.8	88,916	0.00%
2022/07/07	10.6	38.85	57.7	39.27	39.85	-47.1	88,585	-0.05%
2022/07/06	52.9	37.88	1	38.15	37.15	51.9	88,243	0.06%
2022/07/05	13.4	38.61	25.3	38.56	38.90	-11.9	89,430	-0.01%
2022/07/04	23.2	38.05	0.1	38.30	38.15	23.1	89,550	0.03%
2022/07/01	21.7	38.64	17	38.74	38.05	4.7	89,547	0.01%
2022/06/30	29.7	39.49	11.2	39.62	39.15	18.5	89,460	0.02%
2022/06/29	19.4	41.04	2	41.13	40.90	17.4	88,865	0.02%
2022/06/28	11.2	42.34	3	42.95	41.85	8.2	88,530	0.01%
2022/06/27	10	42.62	4.5	43.06	42.90	5.5	88,711	0.01%
2022/06/24	29.7	41.89	4.3	42.20	41.60	25.4	87,878	0.03%
2022/06/23	99.3	42.12	20	42.33	42.00	79.3	86,915	0.09%
2022/06/22	138.2	45.54	17.2	44.78	44.10	121	84,205	0.14%	大買/鉅額交易
2022/06/21	26	48.36	22.5	48.56	49.30	3.5	81,708	0.00%
2022/06/20	72.1	48.24	16	48.38	48.05	56.1	80,592	0.07%
2022/06/17	37.4	47.70	0.2	47.65	47.65	37.2	79,352	0.05%
2022/06/16	13.2	49.65	1.1	49.84	49.10	12.1	77,670	0.02%
2022/06/15	3	49.95	1	50.30	49.65	2	77,684	0.00%
2022/06/14	20.8	49.35	7	49.32	49.60	13.8	78,463	0.02%
2022/06/13	39.2	50.03	11.3	50.22	50.00	27.9	78,730	0.04%
2022/06/10	2.2	51.21	2	51.00	51.20	0.2	79,342	0.00%
2022/06/09	6.3	51.98	3	52.07	51.80	3.3	79,621	0.00%
2022/06/08	14	52.36	64.1	52.36	52.40	-50.1	79,745	-0.06%
2022/06/07	7.1	51.47	2.5	51.72	51.70	4.5	80,178	0.01%
2022/06/06	15.1	51.76	45.1	51.68	52.00	-30	80,800	-0.04%
2022/06/02	112.1	50.71	0.2	51.00	50.70	111.9	82,277	0.14%	大買/鉅額交易
2022/06/01	6.2	51.35	1.1	51.50	51.20	5.1	83,240	0.01%
2022/05/31	1.2	51.18	56.2	51.14	51.40	-55	83,107	-0.07%
2022/05/30	10.1	50.71	8.1	50.87	51.00	2.1	82,373	0.00%
2022/05/27	5	50.02	11.2	50.08	50.20	-6.2	82,395	-0.01%
2022/05/26	10.2	49.76	48	49.74	49.40	-37.9	83,611	-0.05%
2022/05/25	6	49.06	16.2	48.95	49.35	-10.2	84,752	-0.01%
2022/05/24	69.3	49.32	4	49.58	49.00	65.3	85,590	0.08%
2022/05/23	24.1	50.55	17	50.35	50.30	7.1	85,351	0.01%
2022/05/20	14	50.74	13	50.79	50.70	1	86,363	0.00%
2022/05/19	7.6	49.70	48	49.65	50.80	-40.4	86,734	-0.05%
2022/05/18	17.6	50.98	60	50.98	50.90	-42.4	86,647	-0.05%
2022/05/17	28.2	50.11	30.2	50.09	50.10	-2	86,184	0.00%
2022/05/16	36.1	49.67	58.1	49.78	49.45	-22	86,198	-0.03%
2022/05/13	29	48.86	45.4	48.67	48.85	-16.4	85,992	-0.02%
2022/05/12	45.6	48.21	26	48.08	47.80	19.6	87,419	0.02%
2022/05/11	14.4	48.45	29.2	48.65	48.65	-14.8	87,657	-0.02%
2022/05/10	76.2	47.45	42.1	47.53	48.90	34.1	88,248	0.04%
2022/05/09	50.3	48.32	28.2	48.57	47.90	22.1	88,567	0.02%
2022/05/06	14.3	47.99	23	48.07	48.55	-8.7	89,932	-0.01%
2022/05/05	23.6	49.22	59.1	49.33	49.10	-35.5	93,602	-0.04%
2022/05/04	7.3	47.61	11.3	47.76	48.30	-4	98,533	0.00%
2022/05/03	54	47.51	30.2	47.85	47.25	23.8	99,622	0.02%
2022/04/29	167.5	48.60	93	48.73	47.80	74.5	99,961	0.07%	大買/
2022/04/28	37.5	47.61	145	47.58	48.50	-107.6	98,239	-0.11%	大賣/鉅額交易
2022/04/27	27.6	43.94	110	43.97	44.40	-82.4	95,338	-0.09%	大賣/
2022/04/26	17.4	45.72	17	45.81	45.75	0.4	94,848	0.00%
2022/04/25	93.7	45.73	70	46.14	45.50	23.7	95,604	0.02%
2022/04/22	8.1	47.31	3.2	47.41	47.65	5	96,363	0.01%
2022/04/21	19.2	48.02	104.6	48.13	48.05	-85.4	97,160	-0.09%	大賣/
2022/04/20	11.2	47.42	14.3	47.47	47.65	-3.1	98,134	0.00%
2022/04/19	42.2	46.86	12	46.80	46.65	30.2	98,307	0.03%
2022/04/18	25.7	46.34	39.1	46.56	46.20	-13.4	97,878	-0.01%
2022/04/15	55.6	47.10	9	47.08	47.05	46.6	98,290	0.05%
2022/04/14	59.4	48.58	34.5	48.41	48.25	24.9	98,468	0.03%
2022/04/13	56.2	48.12	35	48.35	48.50	21.2	98,752	0.02%
2022/04/12	111.6	47.55	27.4	47.25	47.30	84.2	98,609	0.09%	大買/
2022/04/11	127.4	48.64	36.1	48.35	48.20	91.3	98,012	0.09%	大買/
2022/04/08	47.6	50.07	1	50.00	50.00	46.6	97,134	0.05%
2022/04/07	64.8	50.20	18	50.31	50.00	46.8	96,408	0.05%
2022/04/06	117.6	51.10	6	51.45	51.10	111.6	95,398	0.12%	大買/鉅額交易
2022/04/01	28.2	52.76	1	52.70	52.90	27.2	94,556	0.03%
2022/03/31	5.1	53.90	5.7	53.96	54.00	-0.6	93,922	0.00%
2022/03/30	6.4	54.09	60.1	54.38	54.50	-53.7	94,372	-0.06%
2022/03/29	23	53.70	7.2	53.78	53.70	15.8	94,424	0.02%
2022/03/28	6.1	53.36	6.1	53.63	53.60	0	95,144	0.00%
2022/03/25	13.1	53.29	8	53.44	53.30	5.1	95,747	0.01%
2022/03/24	30.9	53.02	16.1	53.13	53.20	14.8	96,111	0.02%
2022/03/23	41	53.78	10	53.80	53.80	31	96,730	0.03%
2022/03/22	5.6	53.17	14.1	53.33	53.50	-8.5	97,970	-0.01%
2022/03/21	13.1	53.40	126.6	53.51	53.50	-113.4	98,729	-0.11%	大賣/鉅額交易
2022/03/18	7.6	52.60	15	52.79	52.80	-7.4	99,612	-0.01%
2022/03/17	7	52.43	53.6	52.49	52.60	-46.6	100,265	-0.05%
2022/03/16	49.4	50.51	14.1	50.74	50.80	35.3	100,993	0.03%
2022/03/15	135.8	50.61	7.6	50.75	50.40	128.2	104,354	0.12%	大買/鉅額交易
2022/03/14	66.2	52.31	15.2	52.07	52.50	51	104,810	0.05%
2022/03/11	9.6	52.49	10	52.50	52.50	-0.4	106,404	0.00%
2022/03/10	35.3	53.14	26	53.16	52.80	9.3	107,873	0.01%
2022/03/09	33.1	51.41	96.2	51.43	51.80	-63.1	109,326	-0.06%
2022/03/08	186.7	49.90	60.3	50.23	49.70	126.4	112,854	0.11%	大買/鉅額交易
2022/03/07	64.5	51.65	22.1	51.92	51.60	42.4	114,389	0.04%
2022/03/04	34.7	53.40	5.4	53.46	53.40	29.3	117,232	0.02%
2022/03/03	15.3	53.93	12	54.19	54.20	3.3	118,331	0.00%
2022/03/02	19.3	53.34	66.4	53.34	53.60	-47	120,587	-0.04%
2022/03/01	39	53.55	55.1	53.91	54.10	-16.1	120,752	-0.01%
2022/02/25	63.6	52.45	97	52.77	52.10	-33.4	120,352	-0.03%
2022/02/24	74.8	52.44	39	51.92	51.80	35.8	120,837	0.03%
2022/02/23	13.7	53.12	27	53.25	53.60	-13.3	121,597	-0.01%
2022/02/22	94.5	52.82	48.4	53.18	52.80	46.1	126,806	0.04%
2022/02/21	30.6	53.72	5.1	53.87	53.80	25.5	126,322	0.02%
2022/02/18	67.4	53.64	31	53.67	53.70	36.4	126,895	0.03%
2022/02/17	18.4	54.46	37	54.72	54.40	-18.6	126,777	-0.01%
2022/02/16	31	54.41	47	54.28	54.10	-16	126,890	-0.01%
2022/02/15	69.3	53.63	38.2	53.77	53.50	31.1	127,190	0.02%
2022/02/14	99.2	53.43	38.2	53.38	53.00	61	127,322	0.05%
2022/02/11	26.4	55.50	20	55.26	55.40	6.4	126,776	0.01%
2022/02/10	39.4	55.77	23.1	55.95	55.80	16.3	129,190	0.01%
2022/02/09	61.3	56.03	31.1	56.32	56.00	30.2	130,748	0.02%
2022/02/08	55.4	55.06	59	55.25	55.40	-3.6	132,126	0.00%
2022/02/07	182.6	55.01	87.2	55.00	54.50	95.4	130,968	0.07%	大買/
2022/01/26	404.2	57.61	64.2	57.43	57.30	340	127,475	0.27%	大買/鉅額交易
2022/01/25	139.2	61.64	32.5	61.66	61.50	106.7	124,078	0.09%	大買/鉅額交易
2022/01/24	52.2	61.89	52	62.22	62.60	0.2	124,167	0.00%
2022/01/21	97.8	62.81	23.1	63.06	62.80	74.7	126,229	0.06%
2022/01/20	19.2	63.09	34.5	63.10	63.50	-15.3	129,388	-0.01%
2022/01/19	28.5	62.95	10.1	62.97	62.80	18.4	131,783	0.01%
2022/01/18	99.5	64.26	71.6	64.28	63.80	27.9	133,513	0.02%
2022/01/17	22	63.56	97.3	63.92	64.30	-75.3	133,934	-0.06%
2022/01/14	126.2	63.13	25	62.63	62.70	101.2	133,076	0.08%	大買/鉅額交易
2022/01/13	43.1	62.90	79.2	63.16	63.30	-36.2	133,727	-0.03%
2022/01/12	51.1	62.02	12	62.38	61.90	39.1	134,300	0.03%
2022/01/11	20.1	62.09	3	62.17	62.10	17.1	134,797	0.01%
2022/01/10	72.1	62.00	25.3	62.01	62.10	46.9	136,056	0.03%
2022/01/07	86	62.86	60.2	62.86	62.60	25.8	138,016	0.02%
2022/01/06	56.3	62.54	5	62.66	62.70	51.3	138,342	0.04%
2022/01/05	28.1	63.37	85.1	63.31	63.10	-57	140,803	-0.04%
2022/01/04	86.3	63.18	76	63.40	63.00	10.3	142,125	0.01%
2022/01/03	121.1	63.58	64.1	63.75	63.40	57	142,150	0.04%	大買/
2021/12/30	34	65.06	42.3	65.02	65.00	-8.3	142,670	-0.01%
2021/12/29	10	65.07	49.3	64.99	65.00	-39.3	144,067	-0.03%
2021/12/28	27.6	64.91	90.2	64.98	64.70	-62.6	146,351	-0.04%
2021/12/27	28.1	64.33	38.8	64.52	64.30	-10.7	147,205	-0.01%
2021/12/24	21	64.29	55	64.48	64.30	-34	148,817	-0.02%
2021/12/23	31	64.20	81	64.10	63.90	-50	149,574	-0.03%
2021/12/22	57	63.51	50	63.75	63.70	7	152,017	0.00%
2021/12/21	37	62.73	21	62.92	62.90	16	151,982	0.01%
2021/12/20	38.5	62.22	1	62.00	62.20	37.5	152,255	0.02%
2021/12/17	51.8	62.42	3	62.37	62.30	48.8	153,319	0.03%
2021/12/16	55	63.33	16.3	64.13	63.00	38.7	153,838	0.03%
2021/12/15	16.2	62.67	20	62.99	62.70	-3.8	154,296	0.00%
2021/12/14	38.5	62.19	39	62.21	62.40	-0.5	155,547	0.00%
2021/12/13	115.7	63.28	75	63.16	62.80	40.7	156,171	0.03%	大買/
2021/12/10	138.8	63.25	51	63.60	63.50	87.8	156,163	0.06%	大買/
2021/12/09	273.2	64.61	263.3	64.43	64.00	9.9	156,279	0.01%	大買/大賣/
2021/12/08	31	67.32	41.1	67.27	66.50	-10.1	154,290	-0.01%
2021/12/07	156.4	66.97	122.6	66.50	66.50	33.8	155,413	0.02%	大買/大賣/
2021/12/06	144	67.49	64.2	67.56	67.30	79.8	157,496	0.05%	大買/
2021/12/03	28.3	67.65	142.8	67.89	68.30	-114.5	161,427	-0.07%	大賣/鉅額交易
2021/12/02	130.8	67.49	131.4	67.94	66.70	-0.7	163,851	0.00%	大買/大賣/
2021/12/01	81.1	65.72	141.3	66.05	67.00	-60.2	168,400	-0.04%	大賣/
2021/11/30	44.3	64.65	148.6	64.73	63.70	-104.3	174,492	-0.06%	大賣/鉅額交易
2021/11/29	88.5	61.56	102.1	61.87	62.40	-13.6	176,863	-0.01%	大賣/
2021/11/26	84.4	63.27	122.4	63.46	62.50	-37.9	179,329	-0.02%	大賣/
2021/11/25	96.1	62.92	71.1	62.86	63.00	25	179,305	0.01%
2021/11/24	52.1	62.70	36.5	62.82	63.10	15.6	181,593	0.01%
2021/11/23	126.4	63.66	129	63.47	63.20	-2.6	182,867	0.00%	大買/大賣/
2021/11/22	43.4	65.10	51.5	65.11	64.70	-8.1	184,922	0.00%
2021/11/19	37.1	65.20	271.9	65.17	65.10	-234.8	186,137	-0.13%	大賣/鉅額交易
2021/11/18	11.5	63.36	32	63.42	63.10	-20.5	182,947	-0.01%
2021/11/17	73.1	63.00	63.4	63.25	63.60	9.8	184,279	0.01%
2021/11/16	33.1	63.36	27.3	63.16	63.00	5.8	184,786	0.00%
2021/11/15	16.2	63.28	28.3	63.24	63.40	-12.1	186,481	-0.01%
2021/11/12	30.1	63.00	47.4	63.38	62.60	-17.3	188,427	-0.01%
2021/11/11	50.1	62.39	28	62.56	62.20	22.1	189,154	0.01%
2021/11/10	39.6	63.18	31.9	63.20	63.10	7.7	189,715	0.00%
2021/11/09	79	63.82	76.8	64.12	63.10	2.3	191,332	0.00%
2021/11/08	43.1	61.90	118	61.83	62.50	-74.9	190,271	-0.04%	大賣/
2021/11/05	72	60.09	176.5	60.00	60.40	-104.5	190,764	-0.05%	大賣/鉅額交易
2021/11/04	18.7	58.97	9.1	59.28	58.60	9.7	192,895	0.01%
2021/11/03	37.3	59.27	17.5	59.65	59.20	19.9	195,092	0.01%
2021/11/02	38.5	59.58	85.4	59.41	59.00	-46.8	199,333	-0.02%
2021/11/01	54.6	57.72	29.1	57.90	57.60	25.5	204,102	0.01%
2021/10/29	178.3	58.41	34.5	58.48	58.00	143.8	207,060	0.07%	大買/鉅額交易
2021/10/28	210.8	60.37	158.2	60.49	59.80	52.6	207,601	0.03%	大買/大賣/
2021/10/27	86	60.76	109.1	61.03	61.90	-23.1	208,713	-0.01%	大賣/
2021/10/26	21	59.99	53	60.19	59.80	-32	216,764	-0.01%
2021/10/25	61.2	58.41	22.2	58.82	59.40	39.1	221,055	0.02%
2021/10/22	27.2	58.02	37	57.75	58.30	-9.8	222,346	0.00%
2021/10/21	120.2	58.42	24.6	58.55	58.00	95.6	222,596	0.04%	大買/
2021/10/20	57.4	59.29	47.4	59.68	58.70	10	222,697	0.00%
2021/10/19	39.5	59.17	114	59.07	59.60	-74.5	223,659	-0.03%	大賣/
2021/10/18	50.9	59.18	96	59.07	58.40	-45.1	225,815	-0.02%
2021/10/15	195.4	59.14	98	59.34	59.10	97.4	227,165	0.04%	大買/
2021/10/14	74.3	56.74	91	57.04	56.70	-16.7	225,464	-0.01%
2021/10/13	242.3	57.34	82	56.96	56.40	160.3	225,859	0.07%	大買/鉅額交易
2021/10/12	132.6	58.90	26	59.19	58.50	106.6	226,298	0.05%	大買/鉅額交易
2021/10/08	84.4	61.61	17	62.05	61.10	67.4	226,624	0.03%
2021/10/07	62.1	61.93	98.4	61.98	62.50	-36.3	226,702	-0.02%
2021/10/06	178.7	60.26	66	60.30	59.90	112.7	228,538	0.05%	大買/鉅額交易
2021/10/05	98.6	59.28	54.4	59.97	61.10	44.2	228,826	0.02%
2021/10/04	138.4	61.85	86	61.23	60.80	52.4	227,513	0.02%	大買/
2021/10/01	125	62.87	33	62.92	62.60	92	226,925	0.04%	大買/
2021/09/30	49.3	63.47	126	63.65	64.00	-76.7	226,314	-0.03%	大賣/
2021/09/29	314.6	63.44	81.3	63.40	63.00	233.3	226,711	0.10%	大買/鉅額交易
2021/09/28	74.9	65.57	16.1	65.52	65.30	58.8	227,442	0.03%
2021/09/27	64.5	66.41	15	66.59	66.30	49.5	227,193	0.02%
2021/09/24	50.2	66.34	61.1	66.37	67.00	-10.9	227,197	0.00%
2021/09/23	133.2	65.68	44.8	65.59	65.20	88.4	226,613	0.04%	大買/
2021/09/22	135.9	64.10	68	64.20	64.60	67.9	226,395	0.03%	大買/
2021/09/17	72.6	66.50	15.2	66.14	65.60	57.4	224,836	0.03%
2021/09/16	21.5	66.47	38.2	66.76	66.20	-16.7	224,081	-0.01%
2021/09/15	51.6	65.89	28.4	66.20	65.60	23.2	224,225	0.01%
2021/09/14	69	66.40	101.3	66.39	66.00	-32.3	225,039	-0.01%	大賣/
2021/09/13	84.3	67.34	135.8	67.56	66.80	-51.5	223,865	-0.02%	大賣/
2021/09/10	132.9	68.38	163.1	68.38	68.20	-30.2	223,169	-0.01%	大買/大賣/
2021/09/09	132.8	67.09	118.1	67.25	67.50	14.7	221,764	0.01%	大買/大賣/
2021/09/08	260.7	66.45	288	65.96	65.80	-27.3	218,820	-0.01%	大買/大賣/
2021/09/07	287.9	68.58	219.7	68.53	68.20	68.2	215,053	0.03%	大買/大賣/
2021/09/06	459.4	69.84	328.1	70.52	69.90	131.4	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	364.8	68.03	368.9	68.32	70.00	-4.1	204,593	0.00%	大買/大賣/
2021/09/02	150.7	65.16	167.1	65.51	64.00	-16.4	195,999	-0.01%	大買/大賣/
2021/09/01	59.7	63.86	231.8	63.95	64.10	-172.1	192,509	-0.09%	大賣/鉅額交易
2021/08/31	100.5	62.22	114.3	62.21	63.10	-13.8	189,981	-0.01%	大賣/
2021/08/30	74.5	62.33	115.3	62.62	62.80	-40.8	190,031	-0.02%	大賣/
2021/08/27	31.2	61.14	222.4	61.12	61.70	-191.2	190,944	-0.10%	大賣/鉅額交易
2021/08/26	146.1	61.38	121.8	61.06	61.20	24.3	194,441	0.01%	大買/大賣/
2021/08/25	51.5	59.67	249.3	60.00	60.00	-197.8	192,041	-0.10%	大賣/鉅額交易
2021/08/24	126.3	59.05	107	59.06	58.40	19.3	190,862	0.01%	大買/大賣/
2021/08/23	14.5	58.06	83	58.00	58.60	-68.5	191,231	-0.04%
2021/08/20	243.1	55.72	201	55.67	55.70	42.1	192,128	0.02%	大買/大賣/
2021/08/19	187.6	56.44	85.5	55.90	55.50	102.1	192,546	0.05%	大買/鉅額交易
2021/08/18	125.2	56.04	106.2	56.68	58.10	18.9	193,631	0.01%	大買/大賣/
2021/08/17	88	56.93	53	57.04	56.10	35	196,851	0.02%
2021/08/16	73.1	57.02	116	56.94	57.10	-42.9	196,980	-0.02%	大賣/
2021/08/13	234.2	58.67	123	58.33	57.60	111.2	197,048	0.06%	大買/大賣/鉅額交易
2021/08/12	89.4	60.64	39.2	60.57	60.10	50.3	196,154	0.03%
2021/08/11	90	59.90	76.3	59.49	59.90	13.7	196,919	0.01%
2021/08/10	221.8	60.50	199.5	60.19	59.80	22.3	197,634	0.01%	大買/大賣/
2021/08/09	119.2	61.67	81.6	61.86	61.90	37.6	196,248	0.02%	大買/
2021/08/06	211.7	62.76	139.4	62.38	62.10	72.3	196,697	0.04%	大買/大賣/
2021/08/05	274.2	62.15	346.9	62.31	63.40	-72.7	196,315	-0.04%	大買/大賣/
2021/08/04	133.5	60.01	187	60.17	60.50	-53.5	194,189	-0.03%	大買/大賣/
2021/08/03	95.6	58.57	188.1	58.85	59.40	-92.5	193,725	-0.05%	大賣/
2021/08/02	171.8	58.24	106	58.16	57.50	65.8	191,338	0.03%	大買/大賣/
2021/07/30	264.6	57.58	425.4	57.93	57.80	-160.8	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	54.6	53.76	243.3	54.39	54.60	-188.7	179,878	-0.10%	大賣/鉅額交易
2021/07/28	85.7	51.19	105	52.00	51.80	-19.3	176,069	-0.01%	大賣/
2021/07/27	80.1	53.57	127.3	53.72	53.10	-47.3	178,514	-0.03%	大賣/
2021/07/26	44.3	53.91	58.1	53.97	53.70	-13.8	181,917	-0.01%
2021/07/23	154.1	53.36	156.5	53.66	52.70	-2.5	187,218	0.00%	大買/大賣/
2021/07/22	31.1	51.79	98	51.99	52.00	-66.9	188,632	-0.04%
2021/07/21	161.8	51.14	74	52.44	50.80	87.8	190,095	0.05%	大買/
2021/07/20	30.6	52.50	11	52.34	52.40	19.6	195,256	0.01%
2021/07/19	110.6	52.81	32	52.89	52.60	78.6	200,696	0.04%	大買/
2021/07/16	177.1	53.52	31	53.55	53.70	146.1	203,949	0.07%	大買/鉅額交易
2021/07/15	26.1	54.84	97	54.91	55.10	-70.9	201,826	-0.04%
2021/07/14	42.5	54.33	44.4	54.65	54.00	-1.9	200,744	0.00%
2021/07/13	98.6	54.38	158.1	54.64	53.90	-59.5	201,185	-0.03%	大賣/
2021/07/12	34.7	53.35	63.5	53.71	53.20	-28.8	201,242	-0.01%
2021/07/09	92.2	52.21	36.1	52.29	52.20	56.1	201,357	0.03%
2021/07/08	31.8	53.42	17.7	53.29	53.10	14.1	205,296	0.01%
2021/07/07	35.4	53.79	43	53.66	53.60	-7.7	210,791	0.00%
2021/07/06	85.2	53.84	66	53.62	53.40	19.2	211,289	0.01%
2021/07/05	97.7	54.20	154.3	54.32	54.40	-56.6	212,427	-0.03%	大賣/
2021/07/02	21.1	52.29	33	52.54	52.60	-12	213,850	-0.01%
2021/07/01	66.2	52.58	30.1	52.38	52.10	36.1	214,474	0.02%
2021/06/30	36.1	53.33	48.3	53.32	53.10	-12.3	214,764	-0.01%
2021/06/29	16.1	53.16	55	53.28	53.00	-38.9	214,644	-0.02%
2021/06/28	39	52.68	20	52.68	52.60	19	215,960	0.01%
2021/06/25	15	53.63	37.2	53.58	52.90	-22.2	217,559	-0.01%
2021/06/24	47.3	52.93	54.1	53.15	53.00	-6.8	218,122	0.00%
2021/06/23	21	52.51	131	52.40	53.00	-110	219,329	-0.05%	大賣/鉅額交易
2021/06/22	82	51.37	38.1	51.27	51.00	44	219,453	0.02%
2021/06/21	94.4	51.43	87.1	51.40	51.20	7.3	219,966	0.00%
2021/06/18	56.1	52.85	38	53.25	52.20	18.1	220,846	0.01%
2021/06/17	49.4	52.46	42	52.30	53.30	7.4	221,630	0.00%
2021/06/16	115	52.75	54	52.80	52.40	61	222,989	0.03%	大買/
2021/06/15	67.1	53.27	132	53.49	53.70	-65	223,236	-0.03%	大賣/
2021/06/11	38.2	52.27	148.5	52.27	51.80	-110.3	222,026	-0.05%	大賣/鉅額交易
2021/06/10	36.5	51.33	25.1	51.20	51.50	11.4	222,244	0.01%
2021/06/09	267.2	51.10	67.3	50.96	50.70	199.9	221,925	0.09%	大買/鉅額交易
2021/06/08	16.1	52.45	19	52.67	52.20	-3	221,461	0.00%
2021/06/07	84.1	52.40	28	52.33	52.30	56.1	223,670	0.03%
2021/06/04	133.6	53.41	28.3	53.30	53.00	105.3	223,801	0.05%	大買/鉅額交易
2021/06/03	93	54.22	312.2	53.89	55.00	-219.1	223,877	-0.10%	大賣/鉅額交易
2021/06/02	23	52.24	32	52.20	52.00	-9	221,041	0.00%
2021/06/01	86.1	52.59	117.4	52.89	52.20	-31.3	224,901	-0.01%	大賣/
2021/05/31	96.9	52.59	99.3	52.75	53.00	-2.4	228,735	0.00%
2021/05/28	70.3	52.17	151.5	52.39	52.40	-81.2	230,090	-0.04%	大賣/
2021/05/27	71.1	50.62	32.2	50.69	50.60	39	229,204	0.02%
2021/05/26	178.8	52.15	147.2	52.20	51.30	31.7	229,354	0.01%	大買/大賣/
2021/05/25	217.4	51.44	262	51.58	51.90	-44.6	227,199	-0.02%	大買/大賣/
2021/05/24	58.1	47.49	126	48.30	48.70	-67.9	223,725	-0.03%	大賣/
2021/05/21	68.1	47.34	64	47.55	46.95	4.1	224,496	0.00%
2021/05/20	140.2	47.18	46	47.36	46.50	94.2	225,101	0.04%	大買/
2021/05/19	256.6	48.53	92.1	48.50	48.30	164.6	225,450	0.07%	大買/鉅額交易
2021/05/18	85.2	47.33	130.5	47.55	48.30	-45.4	226,715	-0.02%	大賣/
2021/05/17	87.3	44.74	101	44.37	43.95	-13.7	227,959	-0.01%	大賣/
2021/05/14	156	47.93	83	48.30	46.80	73	226,508	0.03%	大買/
2021/05/13	137.5	46.75	121.1	47.47	47.55	16.4	224,177	0.01%	大買/大賣/
2021/05/12	241	46.04	268.3	46.44	46.35	-27.3	221,624	-0.01%	大買/大賣/
2021/05/11	264.3	49.67	132	49.42	49.00	132.3	219,733	0.06%	大買/大賣/鉅額交易
2021/05/10	75.3	53.12	31	52.91	52.50	44.3	219,044	0.02%
2021/05/07	78	53.42	100	53.53	54.00	-22	221,613	-0.01%
2021/05/06	87.5	51.72	70.9	51.98	51.30	16.6	226,306	0.01%
2021/05/05	80.4	53.10	36	52.85	51.80	44.4	227,233	0.02%
2021/05/04	155.5	53.32	166.4	53.11	54.60	-10.9	229,142	0.00%	大買/大賣/
2021/05/03	222.6	53.98	134.1	54.13	53.00	88.5	228,674	0.04%	大買/大賣/
2021/04/29	314.8	57.44	79.7	57.33	56.70	235.1	230,317	0.10%	大買/鉅額交易
2021/04/28	114.1	59.53	86.4	59.49	60.00	27.7	228,526	0.01%	大買/
2021/04/27	172.4	60.95	65	60.84	60.50	107.4	232,303	0.05%	大買/鉅額交易
2021/04/26	217.8	60.81	277.8	60.92	61.80	-60	236,109	-0.03%	大買/大賣/
2021/04/23	150	56.55	191.6	56.76	57.00	-41.6	230,773	-0.02%	大買/大賣/
2021/04/22	57.4	54.95	134	55.37	54.80	-76.6	228,997	-0.03%	大賣/
2021/04/21	65.3	53.72	14	53.84	53.40	51.3	226,692	0.02%
2021/04/20	46.1	53.95	20.1	54.08	54.10	26.1	228,949	0.01%
2021/04/19	52	54.62	74.1	54.60	54.60	-22.1	235,189	-0.01%
2021/04/16	38.6	54.15	135.2	54.72	54.00	-96.7	240,137	-0.04%	大賣/
2021/04/15	28	52.53	44.6	52.49	53.10	-16.6	241,357	-0.01%
2021/04/14	183.5	52.46	132	51.82	52.70	51.5	241,522	0.02%	大買/大賣/
2021/04/13	125.1	55.53	213.2	55.87	54.40	-88.1	240,762	-0.04%	大買/大賣/
2021/04/12	44.2	53.53	53.6	53.99	53.60	-9.4	237,050	0.00%
2021/04/09	94.7	53.92	73.1	54.08	53.00	21.6	241,518	0.01%
2021/04/08	77.1	53.41	253.1	54.15	54.00	-176.1	243,006	-0.07%	大賣/鉅額交易
2021/04/07	32	50.94	116.5	51.02	51.50	-84.5	239,782	-0.04%	大賣/
2021/04/06	32.1	51.26	38	51.13	50.70	-5.9	242,246	0.00%
2021/04/01	18	50.76	35.1	50.84	50.50	-17.1	244,090	-0.01%
2021/03/31	92.1	50.65	115.3	50.72	50.20	-23.2	244,287	-0.01%	大賣/
2021/03/30	24.5	49.59	58.7	49.94	50.60	-34.2	242,849	-0.01%
2021/03/29	35.8	50.16	113	50.22	49.35	-77.2	242,308	-0.03%	大賣/
2021/03/26	75.1	49.78	126.9	49.84	49.75	-51.8	243,398	-0.02%	大賣/
2021/03/25	30	47.73	46.4	48.15	48.65	-16.4	243,884	-0.01%
2021/03/24	51.3	47.24	7	47.77	47.15	44.3	245,038	0.02%
2021/03/23	57.4	49.05	55.2	48.77	48.50	2.2	246,230	0.00%
2021/03/22	27.3	47.04	67.2	47.65	48.20	-39.8	247,475	-0.02%
2021/03/19	94.1	46.09	100.4	46.32	46.05	-6.3	249,146	0.00%
2021/03/18	78.6	47.61	61	47.63	47.05	17.6	249,945	0.01%
2021/03/17	38.1	48.02	6.2	47.99	48.00	31.9	253,779	0.01%
2021/03/16	28.2	48.20	19	48.26	48.30	9.2	259,559	0.00%
2021/03/15	33.7	48.46	57	48.34	48.15	-23.3	263,046	-0.01%
2021/03/12	121.4	49.59	42	49.28	49.10	79.4	267,717	0.03%	大買/
2021/03/11	121.3	48.60	157	48.29	48.65	-35.8	273,563	-0.01%	大買/大賣/
2021/03/10	124	46.83	43.2	46.83	46.55	80.8	277,768	0.03%	大買/
2021/03/09	82.5	45.72	151.4	45.81	46.35	-68.9	281,584	-0.02%	大賣/
2021/03/08	304.6	47.28	272.2	47.47	46.10	32.4	279,964	0.01%	大買/大賣/
2021/03/05	174.2	47.17	232.3	47.18	47.05	-58.1	279,670	-0.02%	大買/大賣/
2021/03/04	316.9	49.74	114	49.63	49.05	202.9	280,814	0.07%	大買/大賣/鉅額交易
2021/03/03	234.4	51.41	81.9	51.83	51.90	152.5	277,600	0.05%	大買/鉅額交易
2021/03/02	193.1	54.03	58	55.04	52.70	135.1	277,265	0.05%	大買/鉅額交易
2021/02/26	129.3	54.52	46	54.54	54.20	83.3	278,990	0.03%	大買/
2021/02/25	52.5	55.77	7	55.99	55.70	45.5	285,862	0.02%
2021/02/24	92.7	55.58	50.1	55.32	54.70	42.6	287,486	0.01%
2021/02/23	97.6	55.31	142.2	55.00	55.80	-44.6	288,251	-0.02%	大賣/
2021/02/22	102.4	57.39	64	57.18	56.80	38.4	286,113	0.01%	大買/
2021/02/19	117.3	57.64	50	57.48	57.20	67.3	284,431	0.02%	大買/
2021/02/18	272.7	57.79	146.2	58.32	58.20	126.5	283,948	0.04%	大買/大賣/鉅額交易
2021/02/17	108.4	57.00	307.4	57.25	57.60	-199	282,216	-0.07%	大買/大賣/鉅額交易
2021/02/05	41.7	52.49	43	52.60	52.90	-1.3	277,808	0.00%
2021/02/04	37	51.76	30	51.81	51.90	7	277,255	0.00%
2021/02/03	120.3	52.36	82.1	52.11	52.00	38.2	277,173	0.01%	大買/
2021/02/02	95.5	52.28	81.1	52.49	52.60	14.4	277,054	0.01%
2021/02/01	110.6	49.63	166	49.86	50.80	-55.4	276,313	-0.02%	大買/大賣/
2021/01/29	147.1	51.56	83.3	51.28	50.00	63.8	274,763	0.02%	大買/
2021/01/28	314	51.71	73.1	51.73	51.20	240.9	273,768	0.09%	大買/鉅額交易
2021/01/27	92.1	54.82	218	55.53	54.80	-126	271,490	-0.05%	大賣/鉅額交易
2021/01/26	146.6	55.44	81.3	56.05	54.80	65.2	270,399	0.02%	大買/
2021/01/25	139.2	57.36	70.1	57.30	57.20	69.1	269,975	0.03%	大買/
2021/01/22	114	55.55	111.5	55.89	56.50	2.5	272,749	0.00%	大買/大賣/
2021/01/21	152.1	53.19	223.5	53.74	54.00	-71.4	270,443	-0.03%	大買/大賣/
2021/01/20	321.4	53.84	285.1	53.15	52.10	36.3	267,640	0.01%	大買/大賣/
2021/01/19	240.6	51.37	245	52.29	53.00	-4.5	262,034	0.00%	大買/大賣/
2021/01/18	103	48.28	56.1	48.71	49.65	46.9	255,978	0.02%	大買/
2021/01/15	155.5	49.93	60.4	50.10	48.75	95.1	259,578	0.04%	大買/
2021/01/14	95.5	50.04	52	50.18	49.90	43.5	261,157	0.02%
2021/01/13	32.3	49.98	136.2	49.96	50.00	-103.9	263,699	-0.04%	大賣/鉅額交易
2021/01/12	118.5	49.74	179	49.97	48.45	-60.5	261,069	-0.02%	大買/大賣/
2021/01/11	210.3	49.17	265	48.96	50.00	-54.8	255,158	-0.02%	大買/大賣/
2021/01/08	93	47.57	141	47.66	47.85	-48	251,534	-0.02%	大賣/
2021/01/07	88.1	46.59	64	46.51	46.20	24.1	249,709	0.01%
2021/01/06	97	46.99	96.5	47.24	46.95	0.6	251,363	0.00%
2021/01/05	87.1	45.16	63	45.50	46.35	24.1	249,911	0.01%
2021/01/04	186.1	45.19	201	45.25	45.55	-15	252,392	-0.01%	大買/大賣/
2020/12/31	186	46.96	113	47.19	47.15	73	256,407	0.03%	大買/大賣/
2020/12/30	17.5	48.15	59.3	47.99	48.30	-41.8	256,667	-0.02%
2020/12/29	74.2	48.06	53	48.29	47.40	21.2	257,885	0.01%
2020/12/28	62.5	47.80	117	47.99	48.60	-54.5	258,927	-0.02%	大賣/
2020/12/25	43.1	47.02	32.5	47.15	46.75	10.6	262,346	0.00%
2020/12/24	21.5	46.72	78	46.71	46.55	-56.5	269,780	-0.02%
2020/12/23	20	46.29	53	46.48	46.10	-33	274,926	-0.01%
2020/12/22	124	46.67	129	47.35	45.70	-5	276,172	0.00%	大買/大賣/
2020/12/21	41	46.67	224.2	46.27	47.45	-183.2	277,199	-0.07%	大賣/鉅額交易
2020/12/18	119	46.83	78.3	46.61	45.85	40.7	276,257	0.01%	大買/
2020/12/17	91.3	45.37	67	45.67	46.05	24.3	274,462	0.01%
2020/12/16	63.2	45.28	39	45.54	44.90	24.2	273,317	0.01%
2020/12/15	112	44.96	105.3	44.69	44.00	6.7	271,430	0.00%	大買/大賣/
2020/12/14	85.2	46.05	64	45.77	46.15	21.2	269,128	0.01%
2020/12/11	182.2	46.62	139	46.43	46.10	43.2	270,358	0.02%	大買/大賣/
2020/12/10	224.3	47.77	136	47.79	47.30	88.3	270,192	0.03%	大買/大賣/
2020/12/09	168.3	49.66	79	49.74	49.90	89.3	264,897	0.03%	大買/
2020/12/08	196	49.64	180	50.06	50.90	16	260,861	0.01%	大買/大賣/
2020/12/07	296	49.66	148	49.88	50.00	148	256,889	0.06%	大買/大賣/鉅額交易
2020/12/04	137.6	46.09	129.1	46.28	47.60	8.5	251,449	0.00%	大買/大賣/
2020/12/03	179	43.43	217.2	43.04	43.30	-38.2	248,519	-0.02%	大買/大賣/
2020/12/02	58.5	41.59	20	41.49	41.45	38.5	243,137	0.02%
2020/12/01	72.5	41.41	47	41.39	41.55	25.5	241,576	0.01%
2020/11/30	88	41.20	74	40.98	40.50	14	239,844	0.01%
2020/11/27	54.1	39.23	48	39.35	39.15	6.1	233,880	0.00%
2020/11/26	65.1	38.47	73	38.49	39.50	-7.9	231,988	0.00%
2020/11/25	86	38.63	91.9	38.66	38.45	-5.9	229,735	0.00%
2020/11/24	271	38.70	187.7	38.57	38.15	83.3	226,439	0.04%	大買/大賣/
2020/11/23	29	35.14	50.5	36.01	36.35	-21.5	218,043	-0.01%
2020/11/20	40	32.66	103.1	32.82	33.05	-63.1	215,778	-0.03%	大賣/
2020/11/19	23	32.06	18	32.13	32.10	5	213,792	0.00%
2020/11/18	16	32.22	17.8	32.28	32.35	-1.8	214,498	0.00%
2020/11/17	50	32.41	62.1	32.64	32.15	-12.1	215,791	-0.01%
2020/11/16	33	31.99	66	32.08	32.20	-33	216,462	-0.02%
2020/11/13	10	31.03	8	31.29	31.30	2	215,302	0.00%
2020/11/12	12	31.41	31	31.58	31.10	-19	216,126	-0.01%
2020/11/11	25	31.19	47.5	31.05	31.00	-22.5	216,593	-0.01%
2020/11/10	78	31.38	42	31.43	31.00	36	217,094	0.02%
2020/11/09	22.5	31.53	74	31.47	31.80	-51.5	216,899	-0.02%
2020/11/06	45.5	30.47	20	30.53	30.50	25.5	217,077	0.01%
2020/11/05	114.2	30.51	43	30.46	30.55	71.2	217,005	0.03%	大買/
2020/11/04	20	30.96	88	31.15	31.65	-68	216,595	-0.03%
2020/11/03	60	30.02	16.2	30.10	29.80	43.8	216,920	0.02%
2020/11/02	66	29.96	83.3	30.01	29.65	-17.3	220,328	-0.01%
2020/10/30	345.3	31.69	246	31.45	30.70	99.3	219,943	0.05%	大買/大賣/
2020/10/29	73	32.77	165	32.80	32.95	-92	217,143	-0.04%	大賣/
2020/10/28	54	33.08	160	33.05	32.65	-106	218,541	-0.05%	大賣/鉅額交易
2020/10/27	80.5	33.08	139	32.78	33.50	-58.5	217,825	-0.03%	大賣/
2020/10/26	105	33.17	47	33.08	33.00	58	218,924	0.03%	大買/
2020/10/23	229	32.90	233	33.31	32.75	-4	220,941	0.00%	大買/大賣/
2020/10/22	364	32.23	183.1	32.26	33.00	180.9	224,162	0.08%	大買/大賣/鉅額交易
2020/10/21	136	31.98	184	31.65	31.35	-48	225,211	-0.02%	大買/大賣/
2020/10/20	13	30.99	9	30.98	31.20	4	228,458	0.00%
2020/10/19	132	31.20	135	31.19	31.00	-3	233,401	0.00%	大買/大賣/
2020/10/16	80	31.13	85	31.08	30.65	-5	233,062	0.00%
2020/10/15	135	32.21	137	32.14	31.55	-2	232,801	0.00%	大買/大賣/
2020/10/14	218	32.25	36	32.12	32.20	182	230,771	0.08%	大買/鉅額交易
2020/10/13	66	31.37	38	31.48	31.55	28	227,533	0.01%
2020/10/12	177	32.30	134	32.20	32.05	43	226,270	0.02%	大買/大賣/
2020/10/08	295.6	31.53	470	31.01	32.20	-174.4	221,966	-0.08%	大買/大賣/鉅額交易
2020/10/07	24.5	28.86	97	29.11	29.50	-72.5	212,706	-0.03%
2020/10/06	138	28.57	56	28.54	28.35	82	209,187	0.04%	大買/
2020/10/05	287	28.89	88	28.99	28.70	199	206,113	0.10%	大買/鉅額交易
2020/09/30	156	28.29	210	28.16	28.55	-54	201,557	-0.03%	大買/大賣/
2020/09/29	237	28.36	232	28.48	27.50	5	195,034	0.00%	大買/大賣/
2020/09/28	74	27.00	168.1	26.91	27.50	-94.1	187,327	-0.05%	大賣/
2020/09/25	189	25.13	205	25.09	25.00	-16	181,466	-0.01%	大買/大賣/
2020/09/24	317	25.93	65	25.95	25.95	252	178,829	0.14%	大買/鉅額交易
2020/09/23	40	25.67	77	25.86	26.00	-37	174,971	-0.02%
2020/09/22	37	25.02	85	24.93	25.10	-48	172,416	-0.03%
2020/09/21	23	25.45	14	25.54	25.15	9	171,116	0.01%
2020/09/18	59	26.07	39	26.02	25.80	20	169,782	0.01%
2020/09/17	27	25.67	48.1	25.63	25.75	-21.1	168,475	-0.01%
2020/09/16	85	26.09	35	25.98	25.70	50	167,137	0.03%
2020/09/15	37	25.01	111	25.07	25.30	-74	162,702	-0.05%	大賣/
2020/09/14	10	23.61	35	23.86	23.90	-25	157,334	-0.02%
2020/09/11	10	23.12	2	23.15	23.00	8	155,903	0.01%
2020/09/10	34	23.85	56	23.61	23.35	-22	155,781	-0.01%
2020/09/09	31	23.30	153	23.22	23.70	-122	154,437	-0.08%	大賣/鉅額交易
2020/09/08	102	23.38	77	23.97	22.70	25	152,349	0.02%	大買/
2020/09/07	3	23.55	53	23.44	23.55	-50	148,508	-0.03%
2020/09/04	7	21.21	80	21.22	21.45	-73	148,430	-0.05%
2020/09/03	21	21.73	6	22.03	21.55	15	148,785	0.01%
2020/09/02	14.7	21.66	2	21.70	21.70	12.7	148,690	0.01%
2020/09/01	2.2	21.66	12	21.68	21.90	-9.8	149,794	-0.01%
2020/08/31	18.2	21.51	5	21.70	21.20	13.2	149,325	0.01%
2020/08/28	34.2	21.77	20	21.93	21.90	14.2	148,811	0.01%
2020/08/27	82	22.35	84	21.89	21.95	-2	148,737	0.00%
2020/08/26	121	22.08	31	22.14	22.35	90	148,110	0.06%	大買/
2020/08/25	93	22.19	9	22.19	22.15	84	147,630	0.06%
2020/08/24	14.2	22.37	27	22.53	22.60	-12.8	146,745	-0.01%
2020/08/21	45	22.18	14	22.15	21.80	31	145,490	0.02%
2020/08/20	71	22.17	42	22.42	21.80	29	143,239	0.02%
2020/08/19	116.5	23.70	45	23.75	23.40	71.5	140,267	0.05%	大買/
2020/08/18	24	24.14	125	24.27	24.10	-101	138,686	-0.07%	大賣/鉅額交易
2020/08/17	18.5	24.07	35	24.17	24.15	-16.5	136,921	-0.01%
2020/08/14	41	23.35	108	23.34	23.55	-67	135,262	-0.05%	大賣/
2020/08/13	120	24.37	141	24.23	23.75	-21	134,243	-0.02%	大買/大賣/
2020/08/12	220	24.20	123	24.05	23.95	97	132,600	0.07%	大買/大賣/
2020/08/11	130	25.62	227	25.34	25.00	-97	129,839	-0.07%	大買/大賣/
2020/08/10	114	25.47	88	25.86	25.30	26	127,961	0.02%	大買/
2020/08/07	173.5	26.05	64	25.89	25.60	109.5	125,363	0.09%	大買/鉅額交易
2020/08/06	174	26.22	211	26.02	26.60	-37	120,302	-0.03%	大買/大賣/
2020/08/05	120	24.92	153	24.73	24.90	-33	114,875	-0.03%	大買/大賣/
2020/08/04	454	24.63	64	25.12	24.55	390	111,014	0.35%	大買/鉅額交易
2020/08/03	164.5	23.44	304	23.74	23.80	-139.5	106,398	-0.13%	大買/大賣/鉅額交易
2020/07/31	33.5	22.12	91	22.10	22.35	-57.5	101,253	-0.06%
2020/07/30	84	22.11	45.3	22.17	22.20	38.7	99,549	0.04%
2020/07/29	156	22.18	323	22.24	22.40	-167	95,968	-0.17%	大買/大賣/鉅額交易
2020/07/28	507	22.90	497	23.37	22.25	10	91,652	0.01%	大買/大賣/
2020/07/27	463.8	20.83	372.1	21.14	21.70	91.7	82,739	0.11%	大買/大賣/
2020/07/24	292	19.92	168	19.91	19.75	124	76,213	0.16%	大買/大賣/鉅額交易
2020/07/23	66	19.04	284	18.98	19.25	-218	70,753	-0.31%	大賣/鉅額交易
2020/07/22	118	17.17	26	17.35	17.50	92	66,088	0.14%	大買/
2020/07/21	134	17.11	34	16.97	17.15	100	65,883	0.15%	大買/
2020/07/20	49	16.46	45	16.44	16.55	4	65,012	0.01%
2020/07/17	80	16.37	0	0.00	16.40	80	64,095	0.12%
2020/07/16	20	16.55	20	16.52	16.60	0	64,152	0.00%
2020/07/15	29	16.22	1	16.25	16.00	28	62,618	0.04%
2020/07/14	34	16.85	7	16.85	16.80	27	62,775	0.04%
2020/07/13	0	0.00	121	16.84	17.05	-121	62,180	-0.19%	大賣/鉅額交易
2020/07/10	0	0.00	21	16.60	16.45	-21	61,684	-0.03%
2020/07/09	105	16.58	35	16.60	16.45	70	62,170	0.11%	大買/
2020/07/08	10	16.65	29	16.75	16.65	-19	63,075	-0.03%
2020/07/07	46	16.62	36	16.78	16.60	10	62,881	0.02%
2020/07/06	25.6	16.56	30	16.54	16.65	-4.4	62,207	-0.01%
2020/07/03	14	16.45	18	16.44	16.45	-4	62,278	-0.01%
2020/07/02	26	16.12	13	16.20	16.35	13	62,516	0.02%
2020/07/01	27	16.11	2	16.10	16.10	25	62,902	0.04%
2020/06/30	13	15.78	0	0.00	15.90	13	62,954	0.02%
2020/06/24	11	15.86	0	0.00	15.75	11	63,503	0.02%
2020/06/22	0	0.00	2	15.50	15.70	-2	63,808	0.00%
2020/06/19	26	15.40	111	15.54	15.40	-85	66,262	-0.13%	大賣/
2020/06/18	105	15.35	0	0.00	15.35	105	66,975	0.16%	大買/鉅額交易
2020/06/17	6	15.32	6	15.30	15.30	0	67,019	0.00%
2020/06/16	6	15.54	15	15.58	15.50	-9	68,462	-0.01%
2020/06/15	10	15.35	6	15.49	15.40	4	69,937	0.01%
2020/06/12	21	15.66	38	15.72	15.70	-17	70,087	-0.02%
2020/06/11	23	16.02	4	16.05	16.05	19	70,867	0.03%
2020/06/10	31	16.55	12	16.48	16.60	19	70,671	0.03%
2020/06/09	7	16.72	8	16.91	16.85	-1	72,624	0.00%
2020/06/08	20	17.07	107	17.41	17.05	-87	73,559	-0.12%	大賣/
2020/06/05	3	16.25	29	16.41	16.50	-26	72,417	-0.04%
2020/06/04	11	16.34	42	16.45	16.30	-31	72,981	-0.04%
2020/06/03	0	0.00	20	16.08	16.20	-20	72,786	-0.03%
2020/06/02	5	15.80	19	15.79	15.85	-14	72,864	-0.02%
2020/06/01	0	0.00	20	15.68	15.65	-20	73,068	-0.03%
2020/05/29	0	0.00	5	15.30	15.45	-5	73,730	-0.01%
2020/05/28	0	0.00	23	15.27	15.35	-23	74,379	-0.03%
2020/05/27	2	15.20	17	15.21	15.10	-15	75,122	-0.02%
2020/05/26	0	0.00	40	15.23	15.20	-40	76,043	-0.05%
2020/05/25	6	14.93	0	0.00	15.10	6	76,439	0.01%
2020/05/22	13	15.10	0	0.00	15.10	13	76,771	0.02%
2020/05/21	1	15.15	41	15.19	15.30	-40	76,919	-0.05%
2020/05/20	21	14.95	25	14.85	14.85	-4	76,698	-0.01%
2020/05/19	1	15.05	187	15.04	14.95	-186	76,400	-0.24%	大賣/鉅額交易
2020/05/18	4	15.15	49	15.33	15.10	-45	75,995	-0.06%
2020/05/15	0	0.00	245	15.36	15.40	-245	76,035	-0.32%	大賣/鉅額交易
2020/05/14	10	15.45	136	15.44	15.35	-126	76,167	-0.17%	大賣/鉅額交易
2020/05/13	1	15.55	300	15.45	15.60	-299	76,364	-0.39%	大賣/鉅額交易
2020/05/12	2	15.45	5	15.45	15.45	-3	76,944	0.00%
2020/05/11	1	15.65	29	15.70	15.60	-28	77,596	-0.04%
2020/05/08	10	15.67	28	15.67	15.65	-18	78,108	-0.02%
2020/05/07	0	0.00	12	15.78	15.60	-12	78,182	-0.02%
2020/05/06	0	0.00	1	15.35	15.30	-1	78,550	0.00%
2020/05/05	0	0.00	1	15.40	15.25	-1	80,599	0.00%
2020/05/04	0	0.00	113	15.13	15.35	-113	81,314	-0.14%	大賣/鉅額交易
2020/04/30	3	15.50	4	15.48	15.55	-1	81,695	0.00%
2020/04/29	0	0.00	10	15.30	15.30	-10	81,874	-0.01%
2020/04/28	64	15.07	1	15.05	15.00	63	81,403	0.08%
2020/04/27	647	16.03	1	16.05	16.15	646	80,048	0.81%	大買/鉅額交易
2020/04/24	71.1	15.91	43.7	16.00	15.90	27.4	78,543	0.03%
2020/04/23	127	15.68	22	15.70	15.80	105	77,286	0.14%	大買/鉅額交易
2020/04/22	225	15.04	1	15.20	15.20	224	75,120	0.30%	大買/鉅額交易
2020/04/21	124	15.06	2	15.10	14.80	122	74,865	0.16%	大買/鉅額交易
2020/04/20	23	15.03	5	15.07	15.15	18	74,648	0.02%
2020/04/17	75	15.20	0	0.00	15.05	75	74,265	0.10%
2020/04/16	46	14.86	1	14.85	14.90	45	73,090	0.06%
2020/04/15	11	15.13	16	14.97	15.10	-5	72,930	-0.01%
2020/04/14	21	14.96	10	14.99	15.15	11	72,657	0.02%
2020/04/13	25	14.75	10	15.00	14.80	15	72,138	0.02%
2020/04/10	10	14.20	0	0.00	14.30	10	71,312	0.01%
2020/04/09	1	14.30	2	14.28	14.20	-1	71,733	0.00%
2020/04/08	10	14.22	21	14.20	14.20	-11	71,607	-0.02%
2020/04/07	1	14.10	0	0.00	14.15	1	71,126	0.00%
2020/04/06	1	13.95	0	0.00	14.10	1	70,800	0.00%
2020/04/01	0	0.00	1.2	13.72	13.80	-1.2	70,071	0.00%
2020/03/31	1.1	14.04	0	0.00	13.65	1.1	69,758	0.00%
2020/03/30	0	0.00	8	13.83	13.95	-8	68,762	-0.01%
2020/03/27	0	0.00	7	14.11	14.00	-7	68,543	-0.01%
2020/03/26	2	14.10	0	0.00	14.10	2	68,072	0.00%
2020/03/25	30	14.10	2	14.10	14.10	28	67,616	0.04%
2020/03/24	4	13.94	0	0.00	13.85	4	65,443	0.01%
2020/03/23	0.2	13.75	10	13.55	13.75	-9.9	64,995	-0.02%
2020/03/20	9.1	14.03	2	14.25	13.85	7.1	65,609	0.01%
2020/03/19	4	13.30	13	13.71	13.70	-9	64,182	-0.01%
2020/03/18	0	0.00	100	13.80	13.80	-100	62,953	-0.16%
2020/03/17	0	0.00	91	13.83	13.75	-91	63,999	-0.14%
2020/03/16	11	13.85	5	13.95	13.90	6	62,787	0.01%
2020/03/13	4	13.83	2	13.73	14.05	2	62,351	0.00%
2020/03/12	26	14.10	1	14.05	14.35	25	59,958	0.04%
2020/03/10	11	14.90	2	15.13	14.95	9	62,360	0.01%
2020/03/09	20	14.97	0	0.00	15.05	20	64,150	0.03%
2020/03/06	0	0.00	2	15.45	15.45	-2	63,632	0.00%
2020/03/05	0	0.00	15	15.85	15.70	-15	63,539	-0.02%
2020/03/04	4	15.70	201	15.65	15.80	-197	63,316	-0.31%	大賣/鉅額交易
2020/03/03	16	15.55	0	0.00	15.50	16	62,472	0.03%
2020/03/02	2	15.35	8	15.16	15.25	-6	61,686	-0.01%
2020/02/27	16	15.66	0	0.00	15.30	16	62,945	0.03%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	6	15.68	2	15.78	15.90	4	64,107	0.01%
2020/02/24	0	0.00	1	15.90	15.80	-1	64,165	0.00%
2020/02/21	5	16.05	20	16.20	16.05	-15	64,377	-0.02%
2020/02/18	2	16.30	0	0.00	16.15	2	64,882	0.00%
2020/02/17	43	16.50	1	16.45	16.40	42	65,096	0.06%
2020/02/14	0	0.00	1	16.55	16.50	-1	64,968	0.00%
2020/02/13	2	17.10	1	16.80	16.85	1	64,827	0.00%
2020/02/12	1	16.70	4	16.84	16.90	-3	64,256	0.00%
2020/02/11	3	16.70	20	16.79	16.70	-17	63,337	-0.03%
2020/02/10	6	16.40	1	16.35	16.40	5	62,858	0.01%
2020/02/07	5	16.25	20	16.37	16.35	-15	62,989	-0.02%
2020/02/06	5	15.86	30	15.97	16.25	-25	62,509	-0.04%
2020/02/05	18	15.67	1	15.35	15.50	17	61,453	0.03%
2020/02/03	1	14.85	1	14.25	15.00	0	62,172	0.00%
2020/01/31	10	14.80	4	15.08	14.90	6	61,934	0.01%
2020/01/30	20.1	15.00	6	15.50	15.10	14.1	61,854	0.02%
2020/01/20	5	15.98	1	16.00	16.05	4	59,946	0.01%
2020/01/17	11	16.00	0	0.00	16.00	11	60,154	0.02%
2020/01/15	13	16.23	0	0.00	16.15	13	61,630	0.02%
2020/01/14	0	0.00	1	16.40	16.25	-1	61,416	0.00%
2020/01/13	0	0.00	1	16.10	16.05	-1	60,610	0.00%
2020/01/10	10	16.03	1	16.20	16.15	9	60,958	0.01%
2020/01/09	0	0.00	2	16.10	16.05	-2	60,708	0.00%
2020/01/08	1	15.85	5	15.85	15.75	-4	60,347	-0.01%
2020/01/07	12	15.91	0	0.00	16.00	12	60,145	0.02%
2020/01/06	1	16.10	6	16.05	16.05	-5	60,234	-0.01%
2020/01/03	10	16.38	0	0.00	16.30	10	60,126	0.02%
2019/12/31	5	16.50	0	0.00	16.45	5	59,386	0.01%
2019/12/30	0	0.00	5	16.60	16.55	-5	59,074	-0.01%
2019/12/27	0	0.00	2	16.70	16.70	-2	58,645	0.00%
2019/12/26	0	0.00	9	16.45	16.55	-9	58,263	-0.02%
2019/12/25	0	0.00	1	16.65	16.65	-1	58,263	0.00%
2019/12/24	5	16.60	11	16.56	16.55	-6	58,302	-0.01%
2019/12/23	5	16.50	17	16.57	16.55	-12	58,723	-0.02%
2019/12/20	1	16.65	15	16.65	16.70	-14	58,687	-0.02%
2019/12/19	7	16.51	16	16.63	16.70	-9	58,450	-0.02%
2019/12/18	1	16.75	0	0.00	16.80	1	57,912	0.00%
2019/12/17	0	0.00	29	16.95	17.00	-29	57,380	-0.05%
2019/12/16	19	16.55	31.5	16.65	16.65	-12.5	56,165	-0.02%
2019/12/13	3	16.53	25	16.58	16.60	-22	55,271	-0.04%
2019/12/12	42	16.49	21	16.64	16.60	21	54,342	0.04%
2019/12/11	30	16.37	0	0.00	16.25	30	52,102	0.06%
2019/12/10	2	16.50	4	16.48	16.45	-2	51,432	0.00%
2019/12/09	4	16.25	11	16.38	16.25	-7	50,851	-0.01%
2019/12/06	16	16.26	0	0.00	16.20	16	50,068	0.03%
2019/12/05	19	16.25	20	16.39	16.55	-1	48,465	0.00%
2019/12/04	122	15.53	129	15.79	15.85	-7	44,929	-0.02%	大買/大賣/
2019/12/03	1	15.35	26	15.29	15.35	-25	42,212	-0.06%
2019/12/02	3	15.23	0	0.00	15.10	3	42,021	0.01%
2019/11/29	20	14.93	0	0.00	14.95	20	41,177	0.05%
2019/11/27	14	15.19	10	15.20	15.20	4	40,534	0.01%
2019/11/26	11	15.22	1	15.25	15.20	10	40,022	0.02%
2019/11/25	8	15.18	46	15.16	15.00	-38	37,584	-0.10%
2019/11/21	1	14.50	1.9	14.58	14.65	-0.9	35,744	0.00%
2019/11/20	0	0.00	8	14.75	14.75	-8	35,330	-0.02%
2019/11/19	1	14.50	0	0.00	14.55	1	34,855	0.00%
2019/11/18	6	14.55	0	0.00	14.50	6	34,652	0.02%
2019/11/14	0	0.00	18	14.35	14.50	-18	33,776	-0.05%
2019/11/13	3	14.20	0	0.00	14.20	3	33,490	0.01%
2019/11/11	0	0.00	8	14.20	14.25	-8	32,902	-0.02%
2019/11/08	0	0.00	0.6	14.25	14.25	-0.6	32,678	0.00%
2019/11/07	2	14.40	12	14.31	14.25	-10	32,649	-0.03%
2019/11/06	0	0.00	8	14.35	14.50	-8	32,375	-0.02%
2019/11/05	24.1	14.49	0	0.00	14.50	24.1	32,028	0.08%
2019/11/04	11	14.62	33	14.73	14.65	-22	31,829	-0.07%
2019/11/01	2	14.50	31	14.46	14.50	-29	30,939	-0.09%
2019/10/31	24	14.10	0	0.00	14.00	24	30,126	0.08%
2019/10/30	25	14.44	0	0.00	14.40	25	29,151	0.09%
2019/10/29	0	0.00	7	14.50	14.50	-7	29,072	-0.02%
2019/10/28	2	14.25	2	14.20	14.25	0	28,678	0.00%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	31	14.12	35	14.57	14.55	-4	29,021	-0.01%
2019/10/23	15	14.05	1	14.05	14.05	14	28,559	0.05%
2019/10/22	5	14.00	4	14.10	14.00	1	28,738	0.00%
2019/10/21	3	13.90	0	0.00	13.90	3	28,836	0.01%
2019/10/18	20	13.77	5	13.82	13.95	15	29,156	0.05%
2019/10/17	0.5	13.70	0	0.00	13.80	0.5	28,861	0.00%
2019/10/16	20	13.65	9	13.74	13.75	11	28,904	0.04%
2019/10/15	6	13.70	2	13.75	13.70	4	29,141	0.01%
2019/10/14	2	13.55	3	13.58	13.50	-1	29,439	0.00%
2019/10/09	1	13.15	0	0.00	13.15	1	29,734	0.00%
2019/10/08	2	13.30	0	0.00	13.35	2	30,140	0.01%
2019/10/07	1.5	13.35	0	0.00	13.35	1.5	31,325	0.00%
2019/10/04	1	13.45	0	0.00	13.45	1	32,080	0.00%
2019/10/03	2	13.35	0	0.00	13.40	2	32,287	0.01%
2019/10/02	0	0.00	3	13.52	13.50	-3	32,361	-0.01%
2019/10/01	5	13.45	0	0.00	13.65	5	32,555	0.02%
2019/09/27	0	0.00	2	13.50	13.40	-2	32,330	-0.01%
2019/09/26	6	13.78	0	0.00	13.60	6	32,347	0.02%
2019/09/24	0	0.00	56	13.70	13.65	-56	32,093	-0.17%
2019/09/23	2	13.70	0	0.00	13.70	2	32,081	0.01%
2019/09/19	5	13.60	0	0.00	13.60	5	32,999	0.02%
2019/09/12	0	0.00	1	13.85	13.70	-1	33,943	0.00%
2019/09/11	5	13.55	5	13.70	13.70	0	34,415	0.00%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/06	0	0.00	1	13.60	13.55	-1	35,167	0.00%
2019/09/04	0	0.00	22	13.52	13.60	-22	36,117	-0.06%
2019/08/30	0	0.00	4	13.30	13.45	-4	36,560	-0.01%
2019/08/28	2	13.10	0	0.00	13.15	2	36,936	0.01%
2019/08/27	0	0.00	5	13.18	13.05	-5	37,310	-0.01%
2019/08/26	12	13.05	0	0.00	13.00	12	36,806	0.03%
2019/08/22	1	13.20	101	13.50	13.25	-100	37,338	-0.27%	大賣/
2019/08/21	0	0.00	103	13.45	13.50	-103	38,340	-0.27%	大賣/鉅額交易
2019/08/20	58	13.40	1	13.45	13.50	57	38,472	0.15%
2019/08/19	0	0.00	2	13.30	13.45	-2	38,550	-0.01%
2019/08/16	143	13.40	3	13.00	13.35	140	38,945	0.36%	大買/鉅額交易
2019/08/13	2	12.98	0	0.00	12.95	2	39,437	0.01%
2019/08/12	4	13.20	0	0.00	13.00	4	40,014	0.01%
2019/08/08	3	13.25	0	0.00	13.30	3	40,174	0.01%
2019/08/07	1	13.00	0	0.00	13.10	1	40,616	0.00%
2019/08/05	7	13.01	0	0.00	13.10	7	41,158	0.02%
2019/08/02	0.3	13.30	2	13.10	13.35	-1.7	41,056	0.00%
2019/08/01	3	13.42	1	13.60	13.40	2	41,333	0.00%
2019/07/30	6	13.58	2	13.68	13.60	4	41,547	0.01%
2019/07/29	0	0.00	10	13.38	13.40	-10	42,451	-0.02%
2019/07/26	9	13.28	0	0.00	13.20	9	43,522	0.02%
2019/07/25	6	13.56	1	13.60	13.55	5	43,076	0.01%
2019/07/23	1	13.55	15	13.60	13.60	-14	43,191	-0.03%
2019/07/22	3	13.68	2	13.58	13.60	1	46,313	0.00%
2019/07/19	2	13.90	3	14.00	13.80	-1	48,875	0.00%
2019/07/18	1	13.80	0	0.00	13.80	1	49,083	0.00%
2019/07/17	2	13.75	0	0.00	13.75	2	49,204	0.00%
2019/07/16	3.3	14.00	0	0.00	14.00	3.3	49,068	0.01%
2019/07/15	1	14.60	2	14.88	14.90	-1	48,366	0.00%
2019/07/12	1	14.60	0	0.00	14.60	1	48,061	0.00%
2019/07/11	0	0.00	5	14.89	14.95	-5	48,016	-0.01%
2019/07/10	11	14.51	6	14.60	14.65	5	47,017	0.01%
2019/07/08	0	0.00	2	13.85	13.95	-2	46,253	0.00%
2019/07/02	1	14.25	2	14.33	14.25	-1	50,407	0.00%
2019/07/01	0	0.00	14	14.39	14.35	-14	50,484	-0.03%
2019/06/28	2	14.00	0	0.00	13.95	2	50,026	0.00%
2019/06/27	0	0.00	7	13.93	14.00	-7	49,866	-0.01%
2019/06/26	0	0.00	5	13.80	13.80	-5	49,185	-0.01%
2019/06/21	0	0.00	20	13.65	13.70	-20	48,122	-0.04%
2019/06/19	2	13.40	3	13.55	13.65	-1	47,753	0.00%
2019/06/17	0	0.00	15	13.70	13.65	-15	47,025	-0.03%
2019/06/13	0	0.00	12	13.62	13.75	-12	46,850	-0.03%
2019/06/12	2	13.45	0	13.45	13.55	2	46,163	0.00%
2019/06/11	0	0.00	2	13.35	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	1	13.30	13.30	-1	45,689	0.00%
2019/06/06	0	0.00	11	13.00	13.05	-11	45,485	-0.02%
2019/06/04	1	13.20	0	0.00	13.00	1	45,688	0.00%
2019/06/03	6	13.05	2	12.90	13.20	4	45,972	0.01%
2019/05/31	1	12.90	3	12.85	12.90	-2	45,620	0.00%
2019/05/28	11	12.46	1	12.45	12.45	10	45,783	0.02%
2019/05/27	3	13.00	0	0.00	12.80	3	44,866	0.01%
2019/05/24	1	12.95	0	0.00	12.95	1	45,415	0.00%
2019/05/23	6	12.80	0.4	12.85	12.85	5.6	45,609	0.01%
2019/05/21	5	12.85	18	12.93	12.95	-13	45,333	-0.03%
2019/05/20	11	12.75	1	12.90	12.75	10	44,927	0.02%
2019/05/17	15	13.18	1	13.00	13.00	14	44,680	0.03%
2019/05/15	2	13.00	0	0.00	12.90	2	44,274	0.00%
2019/05/14	0	0.00	2	12.80	13.00	-2	44,227	0.00%
2019/05/13	16	12.96	0	0.00	12.95	16	44,264	0.04%
2019/05/10	1	13.25	0	0.00	13.20	1	45,053	0.00%
2019/05/09	0	0.00	6	13.15	13.15	-6	46,066	-0.01%
2019/05/08	2	13.35	5	13.50	13.45	-3	45,661	-0.01%
2019/05/07	5	13.60	5	13.56	13.60	0	45,337	0.00%
2019/05/06	5	13.30	5	13.50	13.20	0	45,164	0.00%
2019/05/03	12	13.80	47	13.82	13.85	-35	43,809	-0.08%
2019/05/02	0	0.00	13	13.55	13.55	-13	42,513	-0.03%
2019/04/30	4	13.40	23	13.42	13.45	-19	42,220	-0.05%
2019/04/29	2	13.30	1	13.30	13.35	1	42,178	0.00%
2019/04/26	166	13.15	73	13.21	13.45	93	41,481	0.22%	大買/
2019/04/25	1	13.05	125.2	12.75	13.10	-124.2	38,536	-0.32%	大賣/鉅額交易
2019/04/24	95	11.94	11	11.91	11.95	84	35,954	0.23%
2019/04/23	2	11.90	1	11.95	11.95	1	35,872	0.00%
2019/04/22	31	11.95	0	0.00	11.90	31	35,840	0.09%
2019/04/18	3	12.20	1	12.05	12.00	2	35,864	0.01%
2019/04/17	2	12.20	10	12.15	12.20	-8	35,726	-0.02%
2019/04/16	3	12.10	3	12.08	12.10	0	35,067	0.00%
2019/04/15	4	12.06	0	0.00	12.05	4	35,074	0.01%
2019/04/11	29	12.23	12	12.30	12.10	17	35,956	0.05%
2019/04/10	6	12.15	11	12.21	12.25	-5	34,781	-0.01%
2019/04/09	28	12.14	34	12.12	12.30	-6	34,256	-0.02%
2019/04/08	11	11.96	18	12.00	11.90	-7	33,154	-0.02%
2019/04/03	3.5	11.56	1	11.55	11.55	2.5	31,607	0.01%
2019/04/02	1	11.65	2	11.65	11.60	-1	31,439	0.00%
2019/04/01	13	11.60	0	0.00	11.55	13	31,542	0.04%
2019/03/28	1	11.60	0	0.00	11.65	1	32,107	0.00%
2019/03/25	0	0.00	8	11.67	11.65	-8	33,511	-0.02%
2019/03/20	0	0.00	1	11.60	11.55	-1	34,507	0.00%
2019/03/19	1	11.70	0	0.00	11.70	1	34,849	0.00%
2019/03/15	12	11.55	0	0.00	11.65	12	35,250	0.03%
2019/03/13	1	11.55	0	0.00	11.55	1	36,052	0.00%
2019/03/12	0	0.00	2.1	11.60	11.65	-2.1	36,451	-0.01%
2019/03/11	0	0.00	5	11.45	11.45	-5	37,138	-0.01%
2019/03/08	1	11.65	3	11.63	11.60	-2	37,617	-0.01%
2019/03/07	19	11.90	24	11.93	11.85	-5	38,987	-0.01%
2019/03/06	1	11.70	0	0.00	11.70	1	38,863	0.00%
2019/03/05	5	11.40	0	0.00	11.60	5	39,432	0.01%
2019/03/04	6	11.38	1	11.45	11.45	5	39,877	0.01%
2019/02/27	18	11.56	7	11.58	11.45	11	40,127	0.03%
2019/02/26	2	11.75	0	0.00	11.65	2	39,536	0.01%
2019/02/21	0	0.00	10	11.50	11.45	-10	39,132	-0.03%
2019/02/19	2	11.45	1	11.45	11.45	1	40,431	0.00%
2019/02/14	2	11.20	0	0.00	11.30	2	43,956	0.00%
2019/02/13	5	11.03	0	0.00	11.10	5	45,073	0.01%
2019/02/12	15	10.86	1	11.10	11.10	14	45,915	0.03%
2019/02/11	29	10.92	0	0.00	10.85	29	47,306	0.06%
2019/01/30	23	11.34	22	11.40	11.35	1	47,633	0.00%
2019/01/29	0	0.00	10	11.91	12.00	-10	49,530	-0.02%
2019/01/28	2	11.85	1	11.85	11.85	1	52,803	0.00%
2019/01/25	1	11.90	1	11.80	11.95	0	53,416	0.00%
2019/01/18	20	11.35	1	11.40	11.40	19	58,168	0.03%
2019/01/16	5	11.27	8	11.25	11.30	-3	59,241	-0.01%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/08	5	10.95	0	0.00	10.95	5	61,643	0.01%
2019/01/07	0	0.00	2	11.05	11.00	-2	62,061	0.00%
2019/01/04	2.5	10.67	0	0.00	10.70	2.5	62,876	0.00%
2019/01/03	23	10.90	2	10.90	10.90	21	64,171	0.03%
2019/01/02	3	11.20	0	0.00	11.10	3	64,165	0.00%
2018/12/25	2	11.10	0	0.00	11.15	2	65,435	0.00%
2018/12/22	0	0.00	1	11.25	11.25	-1	65,269	0.00%
2018/12/21	1	11.40	0	0.00	11.40	1	65,494	0.00%
2018/12/19	0	0.00	4	11.25	11.30	-4	64,625	-0.01%
2018/12/17	8	11.40	1	11.45	11.40	7	64,161	0.01%
2018/12/14	12	11.39	0	0.00	11.35	12	63,758	0.02%
2018/12/13	3	11.43	0	0.00	11.50	3	63,552	0.00%
2018/12/11	12	11.00	0	0.00	11.00	12	62,609	0.02%
2018/12/10	0	0.00	2	11.15	11.10	-2	62,445	0.00%
2018/12/06	1	11.25	0	0.00	11.30	1	62,460	0.00%
2018/12/05	1	11.60	1	11.65	11.55	0	62,709	0.00%
2018/12/04	0	0.00	6	11.80	11.80	-6	64,067	-0.01%
2018/12/03	2	11.73	0	0.00	11.70	2	63,961	0.00%
2018/11/30	2	11.55	2	11.65	11.55	0	63,342	0.00%
2018/11/29	1	11.60	0	0.00	11.50	1	62,078	0.00%
2018/11/28	0	0.00	7	11.80	11.75	-7	61,492	-0.01%
2018/11/27	2	11.58	90	11.59	11.75	-88	61,005	-0.14%
2018/11/26	0	0.00	25	11.47	11.50	-25	60,914	-0.04%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	3	11.08	5	11.19	11.20	-2	60,615	0.00%
2018/11/21	1	10.95	1	11.05	11.00	0	60,377	0.00%
2018/11/19	0	0.00	8	11.01	11.10	-8	60,101	-0.01%
2018/11/16	203	11.00	0	0.00	11.00	203	59,556	0.34%	大買/鉅額交易
2018/11/15	0	0.00	4	11.04	11.20	-4	58,804	-0.01%
2018/11/14	1	10.75	0	0.00	10.80	1	58,675	0.00%
2018/11/13	2	10.50	0	0.00	10.45	2	58,016	0.00%
2018/11/12	1	10.55	0	0.00	10.70	1	56,670	0.00%
2018/11/09	2	10.65	0	0.00	10.60	2	55,704	0.00%
2018/11/08	8	10.76	0	0.00	10.85	8	54,920	0.01%
2018/11/07	7.1	10.94	20	10.95	10.95	-12.9	52,824	-0.02%
2018/11/06	24.5	10.84	15	10.93	10.90	9.5	52,067	0.02%
2018/11/05	19	10.95	8	10.75	10.75	11	49,438	0.02%
2018/11/02	1	11.70	6	11.84	11.90	-5	46,726	-0.01%
2018/11/01	1	11.75	7	11.75	11.95	-6	46,357	-0.01%
2018/10/31	7	11.74	0	0.00	11.80	7	45,745	0.02%
2018/10/29	1	11.60	0	0.00	11.60	1	45,018	0.00%
2018/10/26	13	11.79	0	0.00	11.70	13	44,527	0.03%
2018/10/25	2	12.15	5	12.30	12.30	-3	42,800	-0.01%
2018/10/24	1	12.60	0	0.00	12.65	1	43,551	0.00%
2018/10/23	6	12.80	0	0.00	12.75	6	43,497	0.01%
2018/10/19	1	13.10	0	0.00	13.30	1	46,222	0.00%
2018/10/18	1	13.50	16	13.25	13.25	-15	46,155	-0.03%
2018/10/17	1	13.40	0	0.00	13.60	1	46,717	0.00%
2018/10/16	17	13.19	0	0.00	13.20	17	47,641	0.04%
2018/10/15	7	13.52	0	0.00	13.35	7	48,354	0.01%
2018/10/12	8	13.76	0	0.00	13.65	8	48,581	0.02%
2018/10/11	13	13.84	0	0.00	13.75	13	48,376	0.03%
2018/10/09	11	14.60	0	0.00	14.80	11	46,921	0.02%
2018/10/05	21	14.82	1	14.90	14.70	20	46,994	0.04%
2018/10/04	18	15.14	0	0.00	15.10	18	47,301	0.04%
2018/10/01	0	0.00	1	15.95	15.90	-1	48,633	0.00%
2018/09/28	1	15.90	0	0.00	16.15	1	49,523	0.00%
2018/09/27	0	0.00	1	15.85	15.95	-1	50,001	0.00%
2018/09/26	11	15.69	0	0.00	15.90	11	51,336	0.02%
2018/09/21	1	15.45	0	0.00	15.85	1	54,935	0.00%
2018/09/20	2	15.43	0	0.00	15.45	2	55,355	0.00%
2018/09/19	2	15.53	10	15.45	15.60	-8	55,833	-0.01%
2018/09/18	2	15.38	0	0.00	15.30	2	55,809	0.00%
2018/09/12	10	15.41	0	0.00	15.40	10	57,766	0.02%
2018/09/11	20	15.42	0	0.00	15.65	20	58,683	0.03%
2018/09/10	51	15.88	0	0.00	15.55	51	59,152	0.09%
2018/09/07	70	16.48	0	0.00	16.30	70	60,179	0.12%
2018/09/06	1	16.85	0	0.00	16.90	1	65,175	0.00%
2018/09/05	2	17.03	0	0.00	17.00	2	67,600	0.00%
2018/09/04	10	17.20	0	0.00	17.20	10	68,702	0.01%
2018/08/31	10	17.25	20	17.23	17.35	-10	69,151	-0.01%
2018/08/29	0.1	17.45	0	0.00	17.55	0.1	69,262	0.00%
2018/08/24	2	17.23	0	0.00	17.30	2	71,036	0.00%
2018/08/22	21	17.54	0	0.00	17.50	21	71,751	0.03%
2018/08/21	0	0.00	23	17.82	18.00	-23	71,639	-0.03%
2018/08/16	4	17.05	0	0.00	17.15	4	70,149	0.01%
2018/08/15	8	17.01	0	0.00	16.95	8	70,270	0.01%
2018/08/14	2	17.30	5	17.30	17.40	-3	69,527	0.00%
2018/08/13	32	17.61	1	17.55	17.30	31	69,424	0.04%
2018/08/10	14	17.93	11	17.95	17.95	3	68,927	0.00%
2018/08/08	5	17.85	7	17.91	17.95	-2	68,153	0.00%
2018/08/06	7	17.91	13	17.96	17.95	-6	67,843	-0.01%
2018/08/01	10	17.25	0	0.00	17.40	10	66,916	0.01%
2018/07/31	1	17.25	0	0.00	17.55	1	67,072	0.00%
2018/07/30	0	0.00	3	17.10	17.20	-3	65,889	0.00%
2018/07/27	1	17.40	0	0.00	17.30	1	65,851	0.00%
2018/07/26	21	17.29	40	17.49	17.50	-19	66,639	-0.03%
2018/07/25	10	18.25	0	0.00	18.20	10	64,381	0.02%
2018/07/20	30	17.91	0	0.00	17.85	30	63,326	0.05%
2018/07/19	21	17.68	0	0.00	17.60	21	62,664	0.03%
2018/07/18	2	17.20	4	17.40	17.40	-2	62,013	0.00%
2018/07/17	0	0.00	1	17.30	17.25	-1	61,422	0.00%
2018/07/16	0	0.00	1	17.15	17.25	-1	61,815	0.00%
2018/07/13	0	0.00	6	17.35	17.40	-6	61,942	-0.01%
2018/07/12	0	0.00	13	17.25	17.45	-13	61,850	-0.02%
2018/07/11	5	16.85	0	0.00	16.90	5	60,853	0.01%
2018/07/10	47	17.06	53	17.00	17.00	-6	60,529	-0.01%
2018/07/09	4	17.60	1	17.65	17.65	3	59,962	0.01%
2018/07/06	3	17.60	0	0.00	17.60	3	59,385	0.01%
2018/07/05	0	0.00	27	17.95	17.95	-27	59,016	-0.05%
2018/07/04	14	18.18	4	18.23	17.95	10	58,757	0.02%
2018/07/03	2	18.00	0	0.00	17.95	2	57,422	0.00%
2018/07/02	5	18.15	16	18.14	18.20	-11	56,258	-0.02%
2018/06/28	27	17.27	2	17.30	16.95	25	53,852	0.05%
2018/06/22	0	0.00	12	17.55	17.80	-12	53,187	-0.02%
2018/06/21	2	17.70	7	17.68	17.65	-5	52,681	-0.01%
2018/06/20	8	18.04	9	17.83	18.05	-1	52,687	0.00%
2018/06/19	12	18.33	14	18.30	18.20	-2	51,601	0.00%
2018/06/15	3	18.28	12.5	18.34	18.65	-9.5	50,388	-0.02%
2018/06/14	20	18.31	3	18.07	18.10	17	49,150	0.03%
2018/06/13	34	17.89	17	18.30	18.50	17	46,575	0.04%
2018/06/11	26	16.75	405	16.55	16.80	-379	38,897	-0.97%	大賣/鉅額交易
2018/06/07	0	0.00	201	16.60	16.60	-201	37,927	-0.53%	大賣/鉅額交易
2018/06/06	1	16.50	1	16.40	16.40	0	38,180	0.00%
2018/06/05	0	0.00	1	16.50	16.50	-1	40,335	0.00%
2018/06/04	0	0.00	5	16.40	16.50	-5	42,970	-0.01%
2018/06/01	0	0.00	2	16.65	16.45	-2	42,806	0.00%
2018/05/31	0.1	16.45	1	16.65	16.65	-1	42,565	0.00%
2018/05/30	202	16.45	20	16.50	16.40	182	41,259	0.44%	大買/鉅額交易
2018/05/29	400	16.52	1	16.45	16.45	399	40,752	0.98%	大買/鉅額交易
2018/05/28	0	0.00	1	16.40	16.40	-1	40,719	0.00%
2018/05/25	1	16.20	0	0.00	16.25	1	40,569	0.00%
2018/05/24	0	0.00	4	16.15	16.20	-4	40,466	-0.01%
2018/05/22	0	0.00	3	16.32	16.20	-3	40,735	-0.01%
2018/05/21	0	0.00	5	16.09	16.05	-5	40,940	-0.01%
2018/05/18	27	16.00	1	16.10	16.05	26	41,616	0.06%
2018/05/16	0	0.00	1	16.40	16.30	-1	42,780	0.00%
2018/05/15	1	16.35	25	16.36	16.45	-24	43,123	-0.06%
2018/05/14	0	0.00	3	16.28	16.40	-3	44,254	-0.01%
2018/05/10	16	16.05	0	0.00	15.95	16	44,712	0.04%
2018/05/09	0	0.00	25	16.30	16.20	-25	44,941	-0.06%
2018/05/07	1	15.70	0	0.00	15.65	1	45,297	0.00%
2018/05/04	1	16.20	10	16.30	16.00	-9	45,609	-0.02%
2018/05/03	1	16.00	0	0.00	16.05	1	46,055	0.00%
2018/05/02	20	16.43	41	16.49	16.25	-21	47,853	-0.04%
2018/04/30	5	16.00	15	16.07	16.00	-10	47,249	-0.02%
2018/04/26	0	0.00	25	15.72	15.70	-25	48,783	-0.05%
2018/04/20	0	0.00	18	15.65	15.60	-18	47,426	-0.04%
2018/04/19	0	0.00	880	15.77	15.85	-880	47,214	-1.86%	大賣/鉅額交易
2018/04/18	0	0.00	1	15.60	15.60	-1	47,094	0.00%
2018/04/16	50	15.40	0	0.00	15.35	50	47,549	0.11%
2018/04/12	0	0.00	1	15.50	15.45	-1	48,192	0.00%
2018/04/11	2	15.55	0	0.00	15.40	2	48,436	0.00%
2018/04/10	0	0.00	5	15.35	15.30	-5	48,471	-0.01%
2018/04/09	251	15.27	0	0.00	15.25	251	48,658	0.52%	大買/鉅額交易
2018/04/03	50	15.35	1.7	15.35	15.40	48.3	48,246	0.10%
2018/04/02	150	15.60	5	15.70	15.45	145	48,379	0.30%	大買/鉅額交易
2018/03/31	300	15.55	2	15.58	15.50	298	48,238	0.62%	大買/鉅額交易
2018/03/28	1	15.40	0	0.00	15.40	1	47,721	0.00%
2018/03/27	9	15.56	15	15.53	15.55	-6	47,941	-0.01%
2018/03/23	0	0.00	3	15.05	15.20	-3	47,382	-0.01%
2018/03/21	1	15.20	1	15.25	15.20	0	46,908	0.00%
2018/03/20	0	15.15	0	0.00	15.20	0	47,238	0.00%
2018/03/19	0	0.00	10	15.20	15.25	-10	47,551	-0.02%
2018/03/15	0	15.05	3	15.15	15.10	-3	46,920	-0.01%
2018/03/14	5	15.15	0	0.00	15.10	5	47,026	0.01%
2018/03/13	1	15.10	0	0.00	15.25	1	47,142	0.00%
2018/03/12	21	15.37	1	15.25	15.25	20	47,420	0.04%
2018/03/09	11	15.56	26	15.36	15.10	-15	47,438	-0.03%
2018/03/08	50	15.45	6	15.02	15.45	44	44,986	0.10%
2018/03/07	1	14.00	0	0.00	14.05	1	42,274	0.00%
2018/03/06	2	14.08	3	14.13	14.15	-1	42,517	0.00%
2018/03/05	1	13.95	0	0.00	13.90	1	43,161	0.00%
2018/03/02	2	13.93	0	0.00	14.00	2	43,365	0.00%
2018/03/01	3	13.97	0	0.00	14.00	3	43,342	0.01%
2018/02/27	0	14.10	0	0.00	14.15	0	43,319	0.00%
2018/02/26	0	0.00	1	14.20	14.10	-1	43,333	0.00%
2018/02/23	0	0.00	6	14.10	14.15	-6	43,532	-0.01%
2018/02/22	1	13.95	5	14.00	13.95	-4	44,258	-0.01%
2018/02/21	0	0.00	1	14.05	14.10	-1	45,318	0.00%
2018/02/12	2	13.98	0	0.00	13.85	2	45,211	0.00%
2018/02/09	1	13.95	1	14.10	14.05	0	44,669	0.00%
2018/02/07	0	0.00	10	14.24	14.20	-10	43,641	-0.02%
2018/02/06	7	13.85	5	13.96	13.95	2	43,281	0.00%
2018/02/05	2	14.40	2	14.45	14.40	0	41,960	0.00%
2018/02/02	0	0.00	1	14.60	14.55	-1	41,965	0.00%
2018/02/01	26	14.36	1	14.40	14.40	25	42,587	0.06%
2018/01/31	3	14.28	0	0.00	14.25	3	42,179	0.01%
2018/01/30	0	0.00	10	14.50	14.45	-10	41,440	-0.02%
2018/01/29	19	14.68	20	14.65	14.55	-1	41,629	0.00%
2018/01/26	1	14.50	11	14.46	14.60	-10	40,979	-0.02%
2018/01/25	3	14.75	4	14.88	14.50	-1	39,992	0.00%
2018/01/24	1	14.40	4	14.38	14.40	-3	37,730	-0.01%
2018/01/23	50	14.68	4	14.45	14.60	46	37,511	0.12%
2018/01/22	4	14.04	0	0.00	14.00	4	35,844	0.01%
2018/01/19	1	14.20	0	0.00	14.20	1	35,161	0.00%
2018/01/18	5	14.40	1	14.40	14.30	4	36,045	0.01%
2018/01/17	0	0.00	6	14.28	14.30	-6	35,749	-0.02%
2018/01/15	1	14.35	0	0.00	14.30	1	35,692	0.00%
2018/01/12	0	0.00	3	14.23	14.20	-3	36,062	-0.01%
2018/01/11	4	14.03	0	0.00	14.00	4	36,075	0.01%
2018/01/10	6	14.31	6	14.27	14.20	0	35,791	0.00%
2018/01/09	5	14.61	0	0.00	14.75	5	35,292	0.01%
2018/01/08	1	14.70	1	14.60	14.70	0	35,563	0.00%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/03	7	14.44	2	14.58	14.40	5	36,672	0.01%
2018/01/02	0	0.00	1	14.30	14.25	-1	36,394	0.00%