聯電 (2303)-群益金鼎-台中券商分點個股進出

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
57.7
漲跌
▲0.2
漲幅
+0.35%
成交量
78,342張
產業
上市半導體類股
5153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-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/06/21	9	57.56	22.1	57.60	57.70	-13.1	66,220	-0.02%
2024/06/20	7	56.61	39.5	57.03	57.50	-32.5	66,036	-0.05%
2024/06/19	38	56.72	5.6	56.78	56.80	32.4	66,578	0.05%
2024/06/18	4.5	56.70	10	56.65	56.80	-5.5	66,849	-0.01%
2024/06/17	1	55.50	46	55.62	56.70	-45	68,203	-0.07%
2024/06/14	2	56.45	16	56.50	56.30	-14	69,720	-0.02%
2024/06/13	18	56.13	78.1	56.13	56.40	-60.1	70,055	-0.09%
2024/06/12	12	54.42	1	54.60	54.90	11	69,828	0.02%
2024/06/11	1	55.00	2	55.05	55.10	-1	70,325	0.00%
2024/06/07	39	54.42	20.3	54.59	55.10	18.7	71,327	0.03%
2024/06/06	35	53.93	3	54.10	54.20	32	71,877	0.04%
2024/06/05	15.5	53.54	4	53.48	53.50	11.5	72,855	0.02%
2024/06/04	20.2	54.12	101	54.30	54.30	-80.8	76,468	-0.11%	大賣/
2024/06/03	7.3	54.98	0.8	54.92	55.00	6.5	77,218	0.01%
2024/05/31	73.4	55.37	8.1	55.62	55.00	65.3	76,844	0.08%
2024/05/30	3.3	55.41	9	55.61	55.80	-5.7	74,797	-0.01%
2024/05/29	62	56.10	60	56.53	55.90	2	74,439	0.00%
2024/05/28	17	56.93	17.9	56.94	56.40	-0.9	73,976	0.00%
2024/05/27	85.2	56.87	85.2	56.95	56.60	0	73,775	0.00%
2024/05/24	11.3	54.93	74.1	54.66	54.60	-62.8	72,065	-0.09%
2024/05/23	28	55.61	51.6	55.63	56.00	-23.6	71,560	-0.03%
2024/05/22	19.1	54.81	128.4	54.77	55.00	-109.3	70,227	-0.16%	大賣/鉅額交易
2024/05/21	13	53.64	62.3	53.73	53.90	-49.3	68,422	-0.07%
2024/05/20	3	52.73	31	52.92	53.10	-28	67,793	-0.04%
2024/05/17	2	52.60	33	52.55	52.80	-31	67,421	-0.05%
2024/05/16	4	52.18	16.2	52.04	52.10	-12.2	66,864	-0.02%
2024/05/15	71	51.91	6.1	52.30	51.80	64.9	66,792	0.10%
2024/05/14	32	52.21	11	52.28	52.10	21	67,128	0.03%
2024/05/13	3.1	51.96	5.8	52.10	52.40	-2.7	67,375	0.00%
2024/05/10	13	51.81	35	52.09	52.20	-22	67,804	-0.03%
2024/05/09	19.1	51.68	4	51.70	51.90	15.1	68,005	0.02%
2024/05/08	4	51.85	11.4	51.81	51.90	-7.4	68,434	-0.01%
2024/05/07	9	51.76	54	51.71	51.60	-45	68,473	-0.07%
2024/05/06	7	51.76	12	51.78	51.70	-5	68,797	-0.01%
2024/05/03	5	51.18	37.9	51.29	51.40	-32.9	71,116	-0.05%
2024/05/02	27	50.46	3	50.60	50.30	24	73,043	0.03%
2024/04/30	57	50.78	81.9	50.77	50.70	-24.9	73,058	-0.03%
2024/04/29	2	50.10	46	50.21	50.40	-44	73,076	-0.06%
2024/04/26	2.3	50.04	8	50.26	49.80	-5.7	73,602	-0.01%
2024/04/25	37	49.35	21	49.33	49.50	16	74,032	0.02%
2024/04/24	10.1	49.55	9	49.94	50.20	1.1	74,458	0.00%
2024/04/23	35	48.97	2	48.90	48.70	33	76,035	0.04%
2024/04/22	118.4	48.65	3.9	48.76	48.90	114.5	76,048	0.15%	大買/鉅額交易
2024/04/19	77.4	49.26	5	49.14	49.10	72.3	75,161	0.10%
2024/04/18	48	50.09	16	50.18	50.20	32	73,577	0.04%
2024/04/17	23	50.42	4	50.45	50.30	19	73,397	0.03%
2024/04/16	35.7	50.42	8.4	50.41	50.10	27.4	73,238	0.04%
2024/04/15	56.4	51.69	14	51.66	51.60	42.4	72,653	0.06%
2024/04/12	4	52.65	5	52.66	52.70	-1	72,756	0.00%
2024/04/11	11.1	52.33	0	0.00	52.50	11.1	73,387	0.02%
2024/04/10	6	53.43	50	53.03	53.20	-44	73,396	-0.06%
2024/04/09	8.1	52.24	28	52.22	52.40	-19.9	72,946	-0.03%
2024/04/08	4	51.73	7	52.01	52.10	-3	73,006	0.00%
2024/04/03	17.1	51.68	11.1	51.70	51.60	6	73,239	0.01%
2024/04/02	14	52.21	82	52.32	52.10	-68	75,117	-0.09%
2024/04/01	8	51.79	5.3	52.16	51.70	2.7	77,903	0.00%
2024/03/29	51.1	51.50	46.3	52.14	52.20	4.9	77,954	0.01%
2024/03/28	45.5	51.83	10	51.85	52.00	35.5	76,207	0.05%
2024/03/27	12.2	51.29	3	51.30	51.50	9.2	75,431	0.01%
2024/03/26	26.3	51.41	13	51.44	51.70	13.3	75,505	0.02%
2024/03/25	16.3	51.73	31	51.67	51.80	-14.7	75,097	-0.02%
2024/03/22	47.2	52.40	14	52.30	52.40	33.2	74,879	0.04%
2024/03/21	19	53.22	1	53.10	53.30	18	74,276	0.02%
2024/03/20	31.3	53.51	28	53.82	52.90	3.3	74,520	0.00%
2024/03/19	26.3	52.55	138.1	52.99	53.00	-111.8	73,230	-0.15%	大賣/鉅額交易
2024/03/18	24	51.22	3	51.17	51.80	21	71,714	0.03%
2024/03/15	22.1	52.04	5.5	52.25	51.90	16.6	71,369	0.02%
2024/03/14	76.3	52.17	26	52.40	52.60	50.3	70,423	0.07%
2024/03/13	31.1	52.72	67.1	52.72	53.00	-36.1	69,729	-0.05%
2024/03/12	24	52.15	80	52.29	52.50	-56	68,243	-0.08%
2024/03/11	85.1	51.56	28.1	51.48	51.60	57	67,427	0.08%
2024/03/08	69.1	52.05	150	52.06	51.90	-80.9	66,698	-0.12%	大賣/
2024/03/07	9	49.94	151.9	49.94	50.20	-142.9	62,693	-0.23%	大賣/鉅額交易
2024/03/06	14	48.94	16.5	48.99	49.20	-2.5	61,659	0.00%
2024/03/05	8	48.70	22	48.80	48.75	-14	62,278	-0.02%
2024/03/04	11	48.81	39.9	48.77	48.85	-28.9	62,581	-0.05%
2024/03/01	22.6	48.64	126	48.82	48.30	-103.5	63,049	-0.16%	大賣/鉅額交易
2024/02/29	18	48.70	58	48.64	48.85	-40	63,443	-0.06%
2024/02/27	46.7	48.30	6	48.45	48.15	40.7	63,773	0.06%
2024/02/26	63.3	48.04	5	48.01	48.00	58.3	64,159	0.09%
2024/02/23	12.5	48.43	0	0.00	48.15	12.5	64,491	0.02%
2024/02/22	12	48.52	4	48.55	48.60	8	64,698	0.01%
2024/02/21	19	48.72	8	48.69	48.50	11	65,535	0.02%
2024/02/20	3	49.38	43	49.37	49.25	-40	66,158	-0.06%
2024/02/19	15.1	48.90	0.3	49.10	49.15	14.8	66,110	0.02%
2024/02/16	14	49.01	1	49.05	48.85	13	66,859	0.02%
2024/02/15	6.2	48.84	25	48.90	49.20	-18.8	66,927	-0.03%
2024/02/05	30.1	48.08	5	48.12	48.10	25.1	66,721	0.04%
2024/02/02	49.4	48.65	0	0.00	48.55	49.4	66,104	0.07%
2024/02/01	42	48.69	20	48.99	49.05	22	65,646	0.03%
2024/01/31	37	49.10	7	49.10	49.00	30	65,526	0.05%
2024/01/30	35.2	49.70	11	49.69	49.60	24.2	65,156	0.04%
2024/01/29	63	49.53	90	49.69	49.45	-27	65,518	-0.04%
2024/01/26	130.1	50.13	5	50.21	49.80	125.1	65,879	0.19%	大買/鉅額交易
2024/01/25	62	51.87	100	51.57	52.30	-38	63,715	-0.06%
2024/01/24	32	50.41	14	50.60	50.60	18	61,359	0.03%
2024/01/23	2	50.35	22.3	50.23	50.20	-20.3	61,082	-0.03%
2024/01/22	7	49.96	16.5	49.99	50.30	-9.5	60,811	-0.02%
2024/01/19	10	48.86	4	48.86	49.20	6	60,302	0.01%
2024/01/18	24.1	48.30	15	47.77	48.10	9.1	60,777	0.01%
2024/01/17	45	49.00	29	49.26	48.60	16	60,163	0.03%
2024/01/16	6	50.37	1	50.30	50.80	5	58,994	0.01%
2024/01/15	1	50.40	3	50.40	50.80	-2	58,940	0.00%
2024/01/12	7	49.91	1	50.00	50.10	6	60,049	0.01%
2024/01/11	26	50.13	6	50.10	50.10	20	61,243	0.03%
2024/01/10	18	50.24	16	50.14	50.10	2	62,939	0.00%
2024/01/09	1.5	50.63	15.1	50.32	50.10	-13.6	64,030	-0.02%
2024/01/08	8	50.34	4	50.53	50.50	4	64,221	0.01%
2024/01/05	25	51.23	34	51.54	50.80	-9	63,859	-0.01%
2024/01/04	28	50.41	17	50.39	50.80	11	63,260	0.02%
2024/01/03	18.2	50.64	2	50.75	50.60	16.2	63,649	0.03%
2024/01/02	15	51.81	15.3	51.85	51.90	-0.3	62,678	0.00%
2023/12/29	29.3	52.45	48.9	52.13	52.60	-19.6	62,364	-0.03%
2023/12/28	115.1	53.68	65.8	53.51	52.50	49.3	62,473	0.08%	大買/
2023/12/27	172.5	52.97	216.8	52.95	53.50	-44.3	60,284	-0.07%	大買/大賣/
2023/12/26	16	50.75	11	50.83	50.80	5	57,039	0.01%
2023/12/25	7	50.31	8	50.03	50.20	-1	56,588	0.00%
2023/12/22	5	49.55	6	49.68	50.00	-1	56,655	0.00%
2023/12/21	7	49.11	4	49.20	49.40	3	56,926	0.01%
2023/12/20	3	49.57	1	49.75	49.85	2	56,582	0.00%
2023/12/19	1	49.60	55.2	49.80	50.00	-54.2	56,166	-0.10%
2023/12/18	14	50.23	11.3	50.13	50.60	2.7	55,779	0.00%
2023/12/15	52	50.66	6.3	50.69	50.70	45.7	55,304	0.08%
2023/12/14	2	50.20	54	50.29	50.40	-52	54,273	-0.10%
2023/12/13	36	49.78	1	49.80	50.20	35	54,124	0.06%
2023/12/12	2	49.73	97	49.48	49.90	-95	54,014	-0.18%
2023/12/11	0	0.00	5	49.10	49.05	-5	53,655	-0.01%
2023/12/08	53	48.73	6.7	48.87	48.55	46.3	53,900	0.09%
2023/12/07	5.3	48.61	2	48.55	48.45	3.3	53,944	0.01%
2023/12/06	12	48.98	1	49.00	48.90	11	53,771	0.02%
2023/12/05	11.1	49.42	1	49.65	49.20	10.1	53,612	0.02%
2023/12/04	6.3	50.04	6	49.93	50.20	0.3	53,277	0.00%
2023/12/01	24	49.41	16	49.48	49.70	8	53,189	0.02%
2023/11/30	4	49.36	72	49.60	48.90	-68	52,849	-0.13%
2023/11/29	3	49.30	3	49.60	49.20	0	51,770	0.00%
2023/11/28	14	49.19	0	0.00	49.05	14	51,238	0.03%
2023/11/27	14	50.03	3.2	49.84	49.50	10.8	50,966	0.02%
2023/11/24	13	50.53	12.6	50.75	50.30	0.5	50,546	0.00%
2023/11/22	1	49.45	8.1	50.00	50.00	-7.1	50,133	-0.01%
2023/11/21	35	50.33	27	50.26	50.30	8	49,710	0.02%
2023/11/20	32	50.73	34	50.18	50.30	-2	49,228	0.00%
2023/11/17	8	49.69	41	49.75	49.75	-33	48,277	-0.07%
2023/11/16	0	0.00	2	49.03	48.80	-2	46,914	0.00%
2023/11/15	3	49.03	2	49.00	49.10	1	46,783	0.00%
2023/11/14	1	48.60	8	48.54	48.55	-7	46,177	-0.02%
2023/11/13	5	49.19	16	49.12	48.95	-11	46,405	-0.02%
2023/11/10	2	48.43	0	0.00	48.55	2	46,824	0.00%
2023/11/09	2	48.25	0	0.00	48.60	2	46,765	0.00%
2023/11/08	7	48.76	3	48.92	48.50	4	46,739	0.01%
2023/11/07	13	49.11	9.2	48.95	49.40	3.8	46,051	0.01%
2023/11/06	3	49.55	9.5	49.57	49.40	-6.5	46,152	-0.01%
2023/11/03	26	49.36	16.5	49.07	49.40	9.5	45,578	0.02%
2023/11/02	7	47.82	19	47.88	48.25	-12	45,131	-0.03%
2023/11/01	6.1	46.79	6	46.88	47.00	0.1	44,734	0.00%
2023/10/31	4.2	46.20	2	46.33	46.20	2.2	44,740	0.00%
2023/10/30	4	46.43	6	46.39	46.40	-2	44,581	0.00%
2023/10/27	4	46.74	2	46.70	46.60	2	44,409	0.00%
2023/10/26	56	47.02	6	47.01	46.80	50	44,583	0.11%
2023/10/25	13	48.54	21.2	49.09	49.05	-8.2	43,762	-0.02%
2023/10/24	26.2	47.97	7.5	47.87	48.30	18.8	43,877	0.04%
2023/10/23	2.1	48.60	7.5	48.60	48.60	-5.5	43,335	-0.01%
2023/10/20	46	49.24	26.1	49.34	48.70	19.9	43,167	0.05%
2023/10/19	7	48.88	26	49.18	49.30	-19	42,417	-0.04%
2023/10/18	80	48.74	74	48.75	48.45	6	42,333	0.01%
2023/10/17	14	48.07	79.6	48.00	48.20	-65.6	41,632	-0.16%
2023/10/16	20	46.88	19	47.22	47.15	1	40,684	0.00%
2023/10/13	13.5	46.67	5	46.90	47.00	8.5	40,088	0.02%
2023/10/12	10	46.71	8	46.68	47.00	2	40,182	0.00%
2023/10/11	3	46.57	21.2	46.37	46.90	-18.2	40,418	-0.05%
2023/10/06	14	45.26	8	45.25	45.20	6	39,960	0.02%
2023/10/04	6.1	44.27	1	44.25	44.10	5.1	40,473	0.01%
2023/10/03	6	45.54	3	45.55	45.25	3	40,118	0.01%
2023/10/02	1	45.65	5	45.66	45.75	-4	40,401	-0.01%
2023/09/28	5	45.08	0	0.00	45.20	5	40,655	0.01%
2023/09/27	4.1	44.40	3	44.32	44.40	1.1	40,657	0.00%
2023/09/26	15.1	45.10	0	45.20	44.75	15	40,522	0.04%
2023/09/25	2.1	45.77	0	0.00	45.65	2.1	40,565	0.01%
2023/09/22	2.1	45.19	0	0.00	45.35	2.1	40,713	0.01%
2023/09/21	1	45.75	1	45.45	45.65	0	41,037	0.00%
2023/09/20	3	45.90	2	45.90	45.90	1	41,077	0.00%
2023/09/19	1	46.25	0	0.00	46.20	1	42,706	0.00%
2023/09/18	11	46.77	7	47.01	46.50	4	43,828	0.01%
2023/09/15	20	47.11	0.3	47.05	47.60	19.7	44,489	0.04%
2023/09/14	6	47.34	5.4	47.29	47.35	0.6	44,912	0.00%
2023/09/13	3	47.07	9	47.14	47.10	-6	45,178	-0.01%
2023/09/12	2.2	46.55	31.3	46.58	46.80	-29.1	45,848	-0.06%
2023/09/11	4	45.74	0	0.00	46.05	4	46,517	0.01%
2023/09/08	2	45.80	2	45.65	45.70	0	46,937	0.00%
2023/09/07	2	46.03	0	45.90	45.75	2	47,520	0.00%
2023/09/06	26.1	46.47	4	46.83	46.70	22.1	47,631	0.05%
2023/09/05	0	0.00	4.5	46.29	46.55	-4.5	47,864	-0.01%
2023/09/04	0	0.00	0	45.95	46.00	0	47,972	0.00%
2023/09/01	6	45.93	3.1	45.95	45.95	3	48,286	0.01%
2023/08/31	21.1	46.19	8.1	46.09	45.50	13	48,367	0.03%
2023/08/30	108	46.14	17.2	46.14	46.40	90.8	47,763	0.19%	大買/
2023/08/29	20.1	45.30	11	45.31	45.30	9.1	47,760	0.02%
2023/08/28	12.3	45.30	12.5	45.63	44.80	-0.3	48,065	0.00%
2023/08/25	4	43.65	0	0.00	43.50	4	48,382	0.01%
2023/08/24	2.4	44.07	0	0.00	44.35	2.4	48,687	0.00%
2023/08/23	8	43.38	0	0.00	43.40	8	49,413	0.02%
2023/08/22	6	43.68	8	43.77	43.60	-2	50,899	0.00%
2023/08/21	3.1	43.54	3	43.67	43.65	0.1	51,292	0.00%
2023/08/18	5	43.83	39.8	43.61	43.80	-34.8	51,363	-0.07%
2023/08/17	12.2	43.31	13	43.05	43.60	-0.8	51,423	0.00%
2023/08/16	43.9	43.90	5	43.87	43.75	38.9	51,756	0.08%
2023/08/15	1	45.35	6	45.35	45.45	-5	51,372	-0.01%
2023/08/14	10.1	45.00	7	45.05	45.00	3.1	51,747	0.01%
2023/08/11	5	45.49	2	45.53	45.35	3	51,960	0.01%
2023/08/10	13	45.17	0	0.00	45.15	13	52,309	0.02%
2023/08/09	2	45.45	6	45.65	45.60	-4	52,419	-0.01%
2023/08/08	4.2	45.80	2	45.60	45.55	2.2	52,596	0.00%
2023/08/07	1	46.50	2	46.70	46.40	-1	52,111	0.00%
2023/08/04	1	46.60	0.2	46.60	46.50	0.8	52,100	0.00%
2023/08/02	6.1	47.02	16	46.81	46.65	-9.9	51,910	-0.02%
2023/08/01	1	46.80	5	47.05	47.00	-4	51,793	-0.01%
2023/07/31	4.5	46.88	4	46.76	47.00	0.5	51,742	0.00%
2023/07/28	21	47.04	23.5	46.75	47.05	-2.5	51,299	0.00%
2023/07/27	14.1	45.95	31.2	46.30	46.15	-17.1	50,951	-0.03%
2023/07/26	15.3	45.50	0	0.00	45.10	15.3	50,457	0.03%
2023/07/25	6	45.62	5	45.39	45.65	1	50,792	0.00%
2023/07/24	11	45.28	6.3	45.10	45.05	4.8	51,237	0.01%
2023/07/21	27.5	45.06	25	45.07	45.20	2.5	51,512	0.00%
2023/07/20	38.6	46.32	7	46.29	46.10	31.6	50,891	0.06%
2023/07/19	16.1	47.63	3	47.83	47.50	13.1	50,217	0.03%
2023/07/18	3	48.52	6	48.38	48.20	-3	50,068	-0.01%
2023/07/17	17	48.39	9.3	48.41	48.45	7.7	50,269	0.02%
2023/07/14	21	48.34	16	48.53	48.25	5	50,198	0.01%
2023/07/13	11.6	47.67	3	47.75	47.50	8.6	49,948	0.02%
2023/07/12	29.2	47.80	154	47.67	47.75	-124.8	49,589	-0.25%	大賣/鉅額交易
2023/07/11	4	48.36	15.2	48.35	48.50	-11.2	49,285	-0.02%
2023/07/10	5.1	48.14	4	48.16	48.10	1.1	49,409	0.00%
2023/07/07	13.2	48.16	0	0.00	48.35	13.2	49,440	0.03%
2023/07/06	2.3	48.53	0	0.00	48.15	2.3	49,485	0.00%
2023/07/05	9	48.56	102	48.45	48.35	-93	49,102	-0.19%	大賣/
2023/07/04	4.6	48.62	7	48.54	48.80	-2.4	48,930	0.00%
2023/07/03	24.1	48.59	41	48.30	48.25	-16.9	48,882	-0.03%
2023/06/30	6.2	48.23	100	48.28	48.50	-93.8	48,650	-0.19%
2023/06/29	16.1	48.73	8	48.65	48.50	8.1	48,579	0.02%
2023/06/28	14	49.31	3	49.23	49.10	11	48,786	0.02%
2023/06/27	21.1	49.44	6	49.71	49.05	15.1	49,055	0.03%
2023/06/26	56.1	53.49	8	53.34	53.30	48.1	47,546	0.10%
2023/06/21	5	53.36	23	53.72	53.90	-18	46,775	-0.04%
2023/06/20	3	53.63	15	53.91	53.70	-12	46,307	-0.03%
2023/06/19	11.3	53.79	1.1	54.10	53.80	10.2	46,071	0.02%
2023/06/16	7	53.73	12.8	53.86	54.50	-5.8	46,110	-0.01%
2023/06/15	12	53.93	36	54.27	54.50	-24	45,776	-0.05%
2023/06/14	11	53.40	30.1	53.42	53.50	-19.1	46,053	-0.04%
2023/06/13	7	53.09	30.1	53.18	53.20	-23.1	45,842	-0.05%
2023/06/12	1.1	52.30	5	52.44	52.60	-3.9	45,704	-0.01%
2023/06/09	4	52.05	12.2	52.12	52.30	-8.2	46,070	-0.02%
2023/06/08	4	51.38	15.2	51.48	51.50	-11.2	46,038	-0.02%
2023/06/07	5	50.90	11	51.36	51.30	-6	46,155	-0.01%
2023/06/06	4	50.50	1	50.60	50.50	3	47,160	0.01%
2023/06/05	4	51.13	0	0.00	50.90	4	47,397	0.01%
2023/06/02	3.1	51.00	97	51.30	51.40	-94	47,651	-0.20%
2023/06/01	15	50.81	20	50.64	50.80	-5	47,768	-0.01%
2023/05/31	5	51.54	3	51.60	51.80	2	47,455	0.00%
2023/05/30	13	51.58	28	51.57	51.60	-15	46,410	-0.03%
2023/05/29	43	51.53	61.2	51.89	51.20	-18.2	47,045	-0.04%
2023/05/26	6	50.23	33.5	50.15	50.40	-27.5	46,757	-0.06%
2023/05/25	23	48.92	65.3	48.84	48.90	-42.3	45,807	-0.09%
2023/05/24	2	48.88	1.1	49.10	49.15	0.9	45,945	0.00%
2023/05/23	6	48.87	1	48.90	48.90	5	45,974	0.01%
2023/05/22	23.5	48.76	2	48.78	48.90	21.5	46,090	0.05%
2023/05/19	4	50.04	7	49.94	50.00	-3	45,463	-0.01%
2023/05/18	0	0.00	11.2	50.04	50.20	-11.2	45,500	-0.02%
2023/05/17	2	48.90	17.5	49.18	49.25	-15.5	45,719	-0.03%
2023/05/16	1	48.90	3	48.92	48.80	-2	45,591	0.00%
2023/05/15	23	48.32	6.5	48.03	48.10	16.5	45,954	0.04%
2023/05/12	4.3	49.34	0	0.00	48.70	4.3	46,241	0.01%
2023/05/11	4.3	49.34	0	0.00	49.20	4.3	46,538	0.01%
2023/05/10	8	49.45	3	49.43	49.45	5	47,649	0.01%
2023/05/09	6	49.97	0	0.00	49.95	6	48,103	0.01%
2023/05/08	1.1	50.00	3	50.30	50.00	-1.9	48,795	0.00%
2023/05/05	0	0.00	4	49.74	49.60	-4	49,380	-0.01%
2023/05/04	4	49.55	0	0.00	49.65	4	50,924	0.01%
2023/05/03	1	49.65	2.2	49.65	49.95	-1.1	52,390	0.00%
2023/05/02	0	0.00	3	49.90	49.85	-3	54,196	-0.01%
2023/04/28	6	49.48	10	49.57	49.10	-4	58,002	-0.01%
2023/04/27	13	48.92	0	0.00	48.85	13	59,081	0.02%
2023/04/26	5	48.27	6	48.35	48.40	-1	59,163	0.00%
2023/04/25	10	48.64	3	49.20	48.50	7	59,177	0.01%
2023/04/24	7.4	49.51	6	49.55	49.60	1.4	59,153	0.00%
2023/04/21	3	50.50	4	50.92	50.10	-1	59,515	0.00%
2023/04/20	7.2	50.81	2	51.00	50.70	5.2	60,371	0.01%
2023/04/19	9.3	51.33	1	52.40	51.20	8.3	61,721	0.01%
2023/04/18	11	52.35	3.5	52.30	52.10	7.5	61,911	0.01%
2023/04/17	0	0.00	4	51.95	52.00	-4	61,725	-0.01%
2023/04/14	9.3	51.40	23	51.55	51.30	-13.7	61,602	-0.02%
2023/04/13	3.5	51.57	1	51.70	51.60	2.5	61,446	0.00%
2023/04/12	1	52.30	4	51.93	52.10	-3	61,319	0.00%
2023/04/11	24.1	51.56	38	51.58	51.60	-13.9	61,273	-0.02%
2023/04/10	2	52.25	2	52.45	52.10	0	61,424	0.00%
2023/04/07	5	52.62	0.3	52.60	52.40	4.7	61,520	0.01%
2023/04/06	2	52.55	3	52.77	52.80	-1	61,606	0.00%
2023/03/31	14	52.80	11	52.77	52.90	3	61,721	0.00%
2023/03/30	10	52.20	2	52.10	52.10	8	61,947	0.01%
2023/03/29	26.2	51.53	17	51.68	51.50	9.2	62,236	0.01%
2023/03/28	8.3	52.28	0	52.20	52.20	8.3	62,542	0.01%
2023/03/27	1.2	52.49	6	52.72	53.00	-4.8	63,106	-0.01%
2023/03/24	28.1	52.92	4	52.88	53.10	24.1	64,133	0.04%
2023/03/23	22	53.00	37	53.11	53.30	-15	64,055	-0.02%
2023/03/22	0	53.37	41.2	53.37	53.50	-41.2	63,972	-0.06%
2023/03/21	36	53.33	34	52.74	52.80	2	64,010	0.00%
2023/03/20	7	53.21	11	53.15	53.20	-4	63,684	-0.01%
2023/03/17	5	52.62	23	52.96	53.20	-18	63,549	-0.03%
2023/03/16	18	51.72	7	51.77	52.00	11	63,275	0.02%
2023/03/15	0	51.60	26	51.91	51.70	-26	63,887	-0.04%
2023/03/14	27.5	51.17	9.5	51.26	50.70	18	63,660	0.03%
2023/03/13	4	52.13	11	52.04	52.50	-7	63,199	-0.01%
2023/03/10	7.5	51.80	19	51.84	52.00	-11.5	63,256	-0.02%
2023/03/09	3	52.97	14.5	52.83	52.50	-11.5	63,730	-0.02%
2023/03/08	6	51.55	7.5	51.77	52.10	-1.5	63,064	0.00%
2023/03/07	7	51.54	4.5	51.58	51.60	2.5	63,213	0.00%
2023/03/06	3	51.77	9	51.84	51.90	-6	63,796	-0.01%
2023/03/03	7	51.33	12	51.38	51.30	-5	63,470	-0.01%
2023/03/02	9	50.78	0	0.00	50.70	9	63,498	0.01%
2023/03/01	13.5	50.43	19	50.71	51.30	-5.5	63,593	-0.01%
2023/02/24	9	50.24	3	50.57	49.95	6	63,125	0.01%
2023/02/23	12	50.28	9	50.27	50.20	3	62,749	0.00%
2023/02/22	8	49.56	1	49.70	49.55	7	62,829	0.01%
2023/02/21	3.5	50.54	1	50.70	50.60	2.5	63,543	0.00%
2023/02/20	1.5	50.57	18	50.54	50.50	-16.5	65,229	-0.03%
2023/02/17	4	49.94	243.3	50.10	50.00	-239.3	67,684	-0.35%	大賣/鉅額交易
2023/02/16	7	50.20	38.2	50.15	50.10	-31.2	69,167	-0.05%
2023/02/15	2	50.30	21	50.10	49.90	-19	71,420	-0.03%
2023/02/14	0	0.00	37	50.44	50.40	-37	71,578	-0.05%
2023/02/13	21	49.63	3.3	49.92	49.75	17.7	72,621	0.02%
2023/02/10	7	50.69	22	50.67	50.80	-15	72,705	-0.02%
2023/02/09	2	50.60	23	50.55	50.50	-21	72,930	-0.03%
2023/02/08	8	50.39	33	50.30	50.50	-25	72,529	-0.03%
2023/02/07	8	48.61	12	49.00	49.15	-4	71,599	-0.01%
2023/02/06	10	49.40	20	49.45	49.05	-10	71,350	-0.01%
2023/02/03	17	50.14	47	50.11	50.10	-30	70,869	-0.04%
2023/02/02	53	50.24	101	50.25	50.40	-48	70,674	-0.07%	大賣/
2023/02/01	4	49.41	55.3	49.18	49.25	-51.3	69,674	-0.07%
2023/01/31	6	48.74	26	48.76	48.80	-20	69,277	-0.03%
2023/01/30	31	47.99	75.1	48.19	48.80	-44.1	68,718	-0.06%
2023/01/17	48	45.86	47	45.55	45.95	1	65,912	0.00%
2023/01/16	8	45.04	10	45.18	44.90	-2	65,567	0.00%
2023/01/13	24	45.32	108	45.35	45.40	-84	65,969	-0.13%	大賣/
2023/01/12	6	45.12	6.1	45.10	45.15	-0.1	66,748	0.00%
2023/01/11	5	45.15	108.1	45.01	45.15	-103.1	66,958	-0.15%	大賣/鉅額交易
2023/01/10	115	44.48	23	44.88	45.00	92	66,886	0.14%	大買/
2023/01/09	7	43.71	42.1	44.08	44.50	-35.1	66,611	-0.05%
2023/01/06	85	41.90	24.1	41.93	42.40	60.9	66,566	0.09%
2023/01/05	1	41.60	18	41.28	41.25	-17	66,827	-0.03%
2023/01/04	8	41.21	4	41.29	41.05	4	67,740	0.01%
2023/01/03	3	41.20	24	41.05	41.40	-21	68,970	-0.03%
2022/12/30	2	40.85	7	41.22	40.70	-5	69,173	-0.01%
2022/12/29	1	40.80	34	40.70	40.75	-33	69,611	-0.05%
2022/12/28	41	40.85	11	40.82	40.80	30	70,633	0.04%
2022/12/27	2	42.25	1	42.00	41.85	1	71,055	0.00%
2022/12/26	1	42.00	13	41.92	41.90	-12	71,628	-0.02%
2022/12/23	24.1	41.91	43	41.97	41.95	-18.9	72,605	-0.03%
2022/12/22	5	42.91	23	42.76	42.85	-18	72,816	-0.02%
2022/12/21	28	42.37	26	41.90	42.00	2	73,160	0.00%
2022/12/20	17	42.16	16	42.33	41.85	1	72,984	0.00%
2022/12/19	11.5	43.08	1	43.05	42.95	10.5	72,774	0.01%
2022/12/16	17	43.02	11	43.39	44.30	6	72,147	0.01%
2022/12/15	3	44.32	2	44.13	44.25	1	71,487	0.00%
2022/12/14	3.7	44.10	8	44.29	44.45	-4.3	71,689	-0.01%
2022/12/13	11	44.02	9	44.02	43.80	2	71,500	0.00%
2022/12/12	2	43.37	1	43.25	43.50	1	71,117	0.00%
2022/12/09	6	43.65	10	43.47	43.50	-4	71,659	-0.01%
2022/12/08	22	42.86	4	42.94	42.50	18	71,457	0.03%
2022/12/07	29	43.91	35.2	44.15	43.65	-6.2	71,083	-0.01%
2022/12/06	9	44.94	11	44.92	44.50	-2	70,474	0.00%
2022/12/05	7.1	45.68	6	45.72	45.40	1.1	70,948	0.00%
2022/12/02	12	45.54	18	45.21	45.50	-6	71,065	-0.01%
2022/12/01	15	45.81	34	45.88	45.60	-19	71,111	-0.03%
2022/11/30	7	44.54	6	45.63	45.80	1	70,516	0.00%
2022/11/29	21	44.32	16	44.17	44.65	5	70,966	0.01%
2022/11/28	19	44.58	3	44.50	44.40	16	70,825	0.02%
2022/11/25	14	45.80	15	45.80	45.80	-1	70,190	0.00%
2022/11/24	6	45.98	28.5	46.06	46.20	-22.5	70,411	-0.03%
2022/11/23	6	46.32	9	46.34	46.10	-3	70,364	0.00%
2022/11/22	0	0.00	4.1	46.06	46.10	-4.1	70,899	-0.01%
2022/11/21	18	45.75	16	45.69	45.65	2	70,507	0.00%
2022/11/18	28	46.00	40	45.87	45.60	-12	70,432	-0.02%
2022/11/17	16	44.94	8.2	44.85	45.60	7.8	69,792	0.01%
2022/11/16	48	45.58	20	45.57	45.25	28	69,233	0.04%
2022/11/15	36	46.35	85.1	46.40	46.60	-49.1	67,956	-0.07%
2022/11/14	13	44.59	77.4	44.72	44.90	-64.4	65,288	-0.10%
2022/11/11	30	44.81	75.5	44.29	44.00	-45.5	63,764	-0.07%
2022/11/10	9	40.99	34.4	41.36	41.65	-25.4	61,345	-0.04%
2022/11/09	16.3	41.03	99.2	41.08	41.45	-83	61,188	-0.14%
2022/11/08	12	40.04	3.2	40.22	40.15	8.8	60,949	0.01%
2022/11/07	6	39.88	19	39.95	40.05	-13	61,076	-0.02%
2022/11/04	3	38.78	9	38.91	38.90	-6	61,185	-0.01%
2022/11/03	2.1	38.90	0	0.00	39.00	2.1	61,675	0.00%
2022/11/02	1.1	39.25	1.3	39.27	39.35	-0.2	62,032	0.00%
2022/11/01	5	39.00	29.3	39.04	39.05	-24.3	62,539	-0.04%
2022/10/31	3	39.30	42	39.08	39.10	-39	64,566	-0.06%
2022/10/28	37	38.47	7.3	38.46	38.30	29.8	64,934	0.05%
2022/10/27	22.5	38.95	25	38.99	39.25	-2.5	64,783	0.00%
2022/10/26	33.1	39.00	42.3	38.53	38.10	-9.3	64,467	-0.01%
2022/10/25	41.1	39.72	28.4	39.82	39.45	12.6	63,463	0.02%
2022/10/24	26	39.60	57	39.90	39.40	-31	63,758	-0.05%
2022/10/21	71	39.40	46.5	39.56	39.05	24.5	64,517	0.04%
2022/10/20	53	38.97	49	38.68	39.50	4	64,802	0.01%
2022/10/19	24	38.35	47	38.56	38.20	-23	65,570	-0.04%
2022/10/18	37	38.44	47	38.36	38.25	-10	66,109	-0.02%
2022/10/17	18	37.48	16	37.45	37.75	2	66,884	0.00%
2022/10/14	30	38.58	24.4	38.39	38.70	5.6	67,924	0.01%
2022/10/13	2	36.50	18	36.73	36.40	-16	67,231	-0.02%
2022/10/12	113	36.27	172.2	35.56	36.70	-59.2	66,889	-0.09%	大買/大賣/
2022/10/11	30.6	35.64	13	35.46	35.40	17.6	67,061	0.03%
2022/10/07	29.2	38.23	10.3	38.20	38.05	19	66,992	0.03%
2022/10/06	3	38.73	6.4	38.73	38.95	-3.4	67,981	-0.01%
2022/10/05	116	38.60	20	38.60	38.30	96	68,905	0.14%	大買/
2022/10/04	7	37.04	24.1	37.00	37.70	-17.1	69,360	-0.02%
2022/10/03	5	35.33	5	35.45	35.35	0	69,391	0.00%
2022/09/30	7.1	35.51	10.5	35.47	35.75	-3.4	70,286	0.00%
2022/09/29	46	36.54	22	36.69	36.55	24	71,755	0.03%
2022/09/28	39.1	36.76	42	37.10	36.20	-2.9	72,673	0.00%
2022/09/27	3	37.23	16	37.05	37.30	-13	72,864	-0.02%
2022/09/26	40.2	37.19	21	37.52	36.85	19.2	73,987	0.03%
2022/09/23	16.2	38.43	8	38.53	38.30	8.2	75,116	0.01%
2022/09/22	33.1	38.83	3	38.75	38.75	30.1	76,345	0.04%
2022/09/21	10.1	39.65	4	39.85	39.60	6.1	76,558	0.01%
2022/09/20	2	40.08	7	40.06	40.15	-5	76,660	-0.01%
2022/09/19	6.1	39.91	6	39.92	39.95	0.1	77,520	0.00%
2022/09/16	1.1	39.96	2	40.15	39.95	-1	78,625	0.00%
2022/09/15	2	40.20	5	40.58	40.40	-3	81,067	0.00%
2022/09/14	9.2	39.88	4	40.20	40.15	5.2	83,675	0.01%
2022/09/13	0.1	40.60	4	40.67	40.75	-3.9	84,943	0.00%
2022/09/12	7	40.44	11	40.35	40.15	-4	86,336	0.00%
2022/09/08	7	39.39	8	39.26	39.30	-1	87,719	0.00%
2022/09/07	15	39.34	22	39.28	39.20	-7	88,067	-0.01%
2022/09/06	8	39.93	1	39.90	39.95	7	88,113	0.01%
2022/09/05	16	39.57	3	39.63	39.80	13	88,579	0.01%
2022/09/02	4	40.66	4	40.54	40.50	0	88,449	0.00%
2022/09/01	6	40.36	1	40.25	40.45	5	88,335	0.01%
2022/08/31	4	40.83	10	40.74	41.10	-6	88,321	-0.01%
2022/08/30	5	40.28	2.1	40.44	40.40	2.9	88,719	0.00%
2022/08/29	20	39.69	16	39.87	39.95	4	89,126	0.00%
2022/08/26	2	41.79	2	41.33	41.30	0	89,332	0.00%
2022/08/25	2	41.25	7	41.44	41.40	-5	89,453	-0.01%
2022/08/24	27	41.11	2	41.30	40.90	25	89,728	0.03%
2022/08/23	25	40.89	6	40.89	40.80	19	90,635	0.02%
2022/08/22	28.1	41.93	6	42.02	41.85	22.1	90,560	0.02%
2022/08/19	4	42.86	26	42.70	43.00	-22	90,409	-0.02%
2022/08/18	7	42.26	12	42.25	42.50	-5	90,486	-0.01%
2022/08/17	27	42.84	29	42.85	42.85	-2	90,822	0.00%
2022/08/16	24	43.06	23	43.11	43.05	1	91,227	0.00%
2022/08/15	19	43.37	25.3	43.25	43.50	-6.3	91,178	-0.01%
2022/08/12	9	42.32	57.1	42.32	42.35	-48.1	90,654	-0.05%
2022/08/11	18.1	41.60	22	41.72	41.70	-4	90,916	0.00%
2022/08/10	38.1	40.22	21	40.28	40.30	17.1	91,136	0.02%
2022/08/09	7.2	40.67	11	40.67	41.05	-3.9	91,634	0.00%
2022/08/08	16	41.30	7	41.34	41.05	9	92,554	0.01%
2022/08/05	33.1	41.53	97	41.21	42.15	-64	92,613	-0.07%
2022/08/04	25	39.84	111	39.62	40.00	-86	91,184	-0.09%	大賣/
2022/08/03	10.1	39.19	2	39.13	39.30	8.1	91,270	0.01%
2022/08/02	61.3	39.06	28	39.26	39.10	33.3	91,943	0.04%
2022/08/01	3	40.13	7	40.10	40.30	-4	91,812	0.00%
2022/07/29	13	39.87	84	39.92	40.15	-71	92,473	-0.08%
2022/07/28	48.1	39.49	18	39.55	38.80	30.1	92,385	0.03%
2022/07/27	77.1	38.96	26.1	38.93	39.45	51	90,963	0.06%
2022/07/26	77.1	39.14	34	38.81	38.60	43.1	90,552	0.05%
2022/07/25	59	40.66	19.5	40.65	40.50	39.5	90,980	0.04%
2022/07/22	24	42.41	25	42.39	42.45	-1	93,192	0.00%
2022/07/21	15.1	41.91	76.3	41.81	42.80	-61.3	93,101	-0.07%
2022/07/20	27	40.79	10	40.72	40.75	17	91,669	0.02%
2022/07/19	4	39.93	2	39.88	39.90	2	92,241	0.00%
2022/07/18	10	39.90	26	39.95	40.00	-16	92,149	-0.02%
2022/07/15	20.2	39.12	21.1	39.12	38.95	-0.9	91,532	0.00%
2022/07/14	22	38.46	23	38.40	38.80	-1	91,037	0.00%
2022/07/13	34.2	38.09	23.1	38.33	38.05	11.2	90,434	0.01%
2022/07/12	18.4	37.05	12.3	37.10	36.75	6.1	89,725	0.01%
2022/07/11	19.3	38.62	14	38.82	38.60	5.3	89,168	0.01%
2022/07/08	44.1	40.17	31.2	39.84	39.70	12.9	88,916	0.01%
2022/07/07	44.2	38.69	68.1	39.20	39.85	-23.9	88,585	-0.03%
2022/07/06	55.1	37.99	53	38.08	37.15	2.1	88,243	0.00%
2022/07/05	37.1	38.61	42.2	38.96	38.90	-5.1	89,430	-0.01%
2022/07/04	17	37.94	21	37.87	38.15	-4	89,550	0.00%
2022/07/01	42.3	38.84	52	39.20	38.05	-9.7	89,547	-0.01%
2022/06/30	37.4	39.70	34	39.69	39.15	3.4	89,460	0.00%
2022/06/29	9.1	41.12	53	41.00	40.90	-43.9	88,865	-0.05%
2022/06/28	18	41.91	27	42.50	41.85	-9	88,530	-0.01%
2022/06/27	27	42.85	33	42.76	42.90	-6	88,711	-0.01%
2022/06/24	18.1	42.08	33	42.12	41.60	-14.9	87,878	-0.02%
2022/06/23	76.1	42.05	120	41.58	42.00	-43.9	86,915	-0.05%	大賣/
2022/06/22	311.4	44.98	24.1	44.40	44.10	287.3	84,205	0.34%	大買/鉅額交易
2022/06/21	31.2	48.19	37.3	48.38	49.30	-6.2	81,708	-0.01%
2022/06/20	27	48.15	123	48.42	48.05	-96	80,592	-0.12%	大賣/
2022/06/17	77	47.49	45	47.43	47.65	32	79,352	0.04%
2022/06/16	11.2	49.67	12	49.83	49.10	-0.8	77,670	0.00%
2022/06/15	10	50.07	11.1	50.12	49.65	-1.1	77,684	0.00%
2022/06/14	30.3	49.46	80	49.30	49.60	-49.7	78,463	-0.06%
2022/06/13	36.7	50.10	17	50.11	50.00	19.7	78,730	0.03%
2022/06/10	27.1	51.12	30	51.40	51.20	-2.9	79,342	0.00%
2022/06/09	24.3	51.89	4	51.93	51.80	20.3	79,621	0.03%
2022/06/08	56	52.33	37.1	52.39	52.40	18.9	79,745	0.02%
2022/06/07	38	51.47	8	51.69	51.70	30	80,178	0.04%
2022/06/06	25	51.74	67.2	51.77	52.00	-42.2	80,800	-0.05%
2022/06/02	13	50.74	14.4	50.83	50.70	-1.4	82,277	0.00%
2022/06/01	25	51.36	5	51.38	51.20	20	83,240	0.02%
2022/05/31	5	51.02	31	51.09	51.40	-26	83,107	-0.03%
2022/05/30	34	50.79	35	50.87	51.00	-1	82,373	0.00%
2022/05/27	5	50.08	10	50.10	50.20	-5	82,395	-0.01%
2022/05/26	5	49.66	10	49.55	49.40	-5	83,611	-0.01%
2022/05/25	18	49.16	15.1	49.10	49.35	3	84,752	0.00%
2022/05/24	28.3	49.55	26	49.32	49.00	2.3	85,590	0.00%
2022/05/23	17.4	50.68	3	50.47	50.30	14.4	85,351	0.02%
2022/05/20	13	50.64	11.1	50.74	50.70	1.9	86,363	0.00%
2022/05/19	16	49.78	36	49.89	50.80	-20	86,734	-0.02%
2022/05/18	13	51.02	60	51.04	50.90	-47	86,647	-0.05%
2022/05/17	123	50.05	97	50.24	50.10	26	86,184	0.03%	大買/
2022/05/16	39	49.65	68.2	49.81	49.45	-29.2	86,198	-0.03%
2022/05/13	16	48.84	31	48.74	48.85	-15	85,992	-0.02%
2022/05/12	43	48.11	29	48.23	47.80	14	87,419	0.02%
2022/05/11	53	48.58	45.1	48.74	48.65	7.9	87,657	0.01%
2022/05/10	58	48.34	68	47.91	48.90	-10	88,248	-0.01%
2022/05/09	49.3	48.40	11.2	48.46	47.90	38.1	88,567	0.04%
2022/05/06	22.7	47.73	44	48.21	48.55	-21.3	89,932	-0.02%
2022/05/05	34.3	49.31	97	49.28	49.10	-62.7	93,602	-0.07%
2022/05/04	34.5	47.58	34	47.91	48.30	0.5	98,533	0.00%
2022/05/03	37.1	47.56	23	48.00	47.25	14.1	99,622	0.01%
2022/04/29	88	48.77	98	48.72	47.80	-10	99,961	-0.01%
2022/04/28	84.1	47.80	131.5	47.66	48.50	-47.4	98,239	-0.05%	大賣/
2022/04/27	27.3	43.80	13.3	43.72	44.40	14	95,338	0.01%
2022/04/26	21.3	45.64	31	45.76	45.75	-9.7	94,848	-0.01%
2022/04/25	114.8	45.64	12	46.12	45.50	102.8	95,604	0.11%	大買/鉅額交易
2022/04/22	12.3	47.44	14	47.44	47.65	-1.8	96,363	0.00%
2022/04/21	15.2	48.04	35.2	48.02	48.05	-20	97,160	-0.02%
2022/04/20	13	47.32	9	47.43	47.65	4	98,134	0.00%
2022/04/19	6.6	46.85	53.2	46.94	46.65	-46.5	98,307	-0.05%
2022/04/18	38.4	46.34	747	46.50	46.20	-708.6	97,878	-0.72%	大賣/鉅額交易
2022/04/15	497.3	47.17	9	47.05	47.05	488.3	98,290	0.50%	大買/鉅額交易
2022/04/14	328.4	48.31	13	48.50	48.25	315.4	98,468	0.32%	大買/鉅額交易
2022/04/13	28.5	48.04	341.8	48.17	48.50	-313.3	98,752	-0.32%	大賣/鉅額交易
2022/04/12	177.7	47.32	185.6	47.86	47.30	-7.9	98,609	-0.01%	大買/大賣/
2022/04/11	393.6	48.58	140.3	48.35	48.20	253.3	98,012	0.26%	大買/大賣/鉅額交易
2022/04/08	44.5	50.06	32	50.17	50.00	12.5	97,134	0.01%
2022/04/07	114.2	50.17	19	50.15	50.00	95.2	96,408	0.10%	大買/
2022/04/06	215.5	51.17	24	51.20	51.10	191.5	95,398	0.20%	大買/鉅額交易
2022/04/01	55.4	52.65	7	52.74	52.90	48.4	94,556	0.05%
2022/03/31	15	53.91	5	53.96	54.00	10	93,922	0.01%
2022/03/30	18.1	54.09	30	54.31	54.50	-11.9	94,372	-0.01%
2022/03/29	11.1	53.55	3	53.63	53.70	8.1	94,424	0.01%
2022/03/28	4	53.03	12	53.34	53.60	-8	95,144	-0.01%
2022/03/25	4.2	53.38	18	53.45	53.30	-13.8	95,747	-0.01%
2022/03/24	29.1	53.06	92.1	53.00	53.20	-63	96,111	-0.07%
2022/03/23	118	53.71	21	53.77	53.80	97	96,730	0.10%	大買/
2022/03/22	22.7	53.22	2	53.30	53.50	20.7	97,970	0.02%
2022/03/21	8.4	53.37	13	53.34	53.50	-4.6	98,729	0.00%
2022/03/18	5	52.66	95	52.74	52.80	-90	99,612	-0.09%
2022/03/17	94	52.38	68	52.45	52.60	26	100,265	0.03%
2022/03/16	22.2	50.39	28.1	50.79	50.80	-5.9	100,993	-0.01%
2022/03/15	90	50.58	8.1	50.44	50.40	82	104,354	0.08%
2022/03/14	19.2	52.50	1	52.10	52.50	18.2	104,810	0.02%
2022/03/11	22	52.58	13	52.49	52.50	9	106,404	0.01%
2022/03/10	34.1	53.26	8	53.11	52.80	26.1	107,873	0.02%
2022/03/09	17.2	51.51	217.3	50.93	51.80	-200.1	109,326	-0.18%	大賣/鉅額交易
2022/03/08	127.6	50.09	82.1	50.00	49.70	45.5	112,854	0.04%	大買/
2022/03/07	49.2	51.75	25.3	51.72	51.60	23.9	114,389	0.02%
2022/03/04	18.1	53.41	1	53.50	53.40	17.1	117,232	0.01%
2022/03/03	23.1	54.04	17.9	54.17	54.20	5.2	118,331	0.00%
2022/03/02	27.3	53.56	16	53.51	53.60	11.3	120,587	0.01%
2022/03/01	8	53.94	25.2	53.80	54.10	-17.2	120,752	-0.01%
2022/02/25	37.2	52.39	21	52.56	52.10	16.1	120,352	0.01%
2022/02/24	40.2	52.05	31	51.94	51.80	9.2	120,837	0.01%
2022/02/23	9.1	53.10	8	53.21	53.60	1.1	121,597	0.00%
2022/02/22	55.7	52.84	35	52.79	52.80	20.7	126,806	0.02%
2022/02/21	22.1	53.98	13.1	53.43	53.80	9	126,322	0.01%
2022/02/18	69.6	53.67	59	53.72	53.70	10.6	126,895	0.01%
2022/02/17	15.2	54.58	49	54.56	54.40	-33.8	126,777	-0.03%
2022/02/16	49.2	54.39	20.5	54.28	54.10	28.7	126,890	0.02%
2022/02/15	115.2	53.93	33	53.67	53.50	82.1	127,190	0.06%	大買/
2022/02/14	68.9	53.38	66	53.20	53.00	2.9	127,322	0.00%
2022/02/11	130.2	55.53	29	55.52	55.40	101.2	126,776	0.08%	大買/鉅額交易
2022/02/10	37	55.98	77.3	56.33	55.80	-40.2	129,190	-0.03%
2022/02/09	126	56.19	69.5	56.05	56.00	56.5	130,748	0.04%	大買/
2022/02/08	90.2	55.27	33.1	55.29	55.40	57.1	132,126	0.04%
2022/02/07	128.6	55.02	126.1	55.57	54.50	2.5	130,968	0.00%	大買/大賣/
2022/01/26	215.5	57.67	87	57.52	57.30	128.5	127,475	0.10%	大買/鉅額交易
2022/01/25	109.1	61.72	26	61.72	61.50	83.1	124,078	0.07%	大買/
2022/01/24	50	62.04	96	62.22	62.60	-46	124,167	-0.04%
2022/01/21	102.3	62.93	13	62.78	62.80	89.3	126,229	0.07%	大買/
2022/01/20	10	63.02	26	63.05	63.50	-16	129,388	-0.01%
2022/01/19	33.5	62.91	16	63.16	62.80	17.5	131,783	0.01%
2022/01/18	31.2	64.25	37.5	64.28	63.80	-6.3	133,513	0.00%
2022/01/17	30.3	63.93	72.1	63.80	64.30	-41.8	133,934	-0.03%
2022/01/14	120.2	62.85	18	62.65	62.70	102.2	133,076	0.08%	大買/鉅額交易
2022/01/13	32.3	63.06	29.9	62.98	63.30	2.4	133,727	0.00%
2022/01/12	23.1	62.11	6.1	62.22	61.90	17	134,300	0.01%
2022/01/11	29.1	62.07	13	62.22	62.10	16.1	134,797	0.01%
2022/01/10	73	62.02	78	62.23	62.10	-5	136,056	0.00%
2022/01/07	107.1	63.03	21.4	63.02	62.60	85.8	138,016	0.06%	大買/
2022/01/06	40.6	62.54	61	62.61	62.70	-20.4	138,342	-0.01%
2022/01/05	75	63.53	96	63.44	63.10	-21	140,803	-0.01%
2022/01/04	54.1	63.15	37.5	63.37	63.00	16.6	142,125	0.01%
2022/01/03	101.6	63.68	6	63.72	63.40	95.6	142,150	0.07%	大買/
2021/12/30	8	65.01	3	64.97	65.00	5	142,670	0.00%
2021/12/29	7.5	65.03	62	65.08	65.00	-54.5	144,067	-0.04%
2021/12/28	20.4	65.05	59.1	65.00	64.70	-38.7	146,351	-0.03%
2021/12/27	55.1	64.56	39	64.34	64.30	16.1	147,205	0.01%
2021/12/24	11.2	64.36	74	64.38	64.30	-62.8	148,817	-0.04%
2021/12/23	68.5	64.06	75	64.31	63.90	-6.5	149,574	0.00%
2021/12/22	7	63.66	17.7	63.69	63.70	-10.7	152,017	-0.01%
2021/12/21	16.1	63.06	31	62.89	62.90	-15	151,982	-0.01%
2021/12/20	74.1	62.17	50.5	62.43	62.20	23.6	152,255	0.02%
2021/12/17	40.8	62.35	10	62.45	62.30	30.8	153,319	0.02%
2021/12/16	25	63.32	6	64.05	63.00	19	153,838	0.01%
2021/12/15	45.1	62.84	21	62.98	62.70	24	154,296	0.02%
2021/12/14	71.1	62.29	124	62.40	62.40	-52.9	155,547	-0.03%	大賣/
2021/12/13	94.3	63.40	26	63.37	62.80	68.3	156,171	0.04%
2021/12/10	51.2	63.39	43.2	63.22	63.50	8.1	156,163	0.01%
2021/12/09	228.5	64.92	103	64.47	64.00	125.5	156,279	0.08%	大買/大賣/鉅額交易
2021/12/08	46	67.24	78	67.45	66.50	-32	154,290	-0.02%
2021/12/07	56	66.70	118	66.59	66.50	-62	155,413	-0.04%	大賣/
2021/12/06	100.5	67.16	20	67.40	67.30	80.5	157,496	0.05%
2021/12/03	113.2	67.72	53.3	67.92	68.30	59.8	161,427	0.04%	大買/
2021/12/02	109.5	67.55	54.6	67.51	66.70	54.9	163,851	0.03%	大買/
2021/12/01	71.9	65.44	229.8	65.34	67.00	-157.9	168,400	-0.09%	大賣/鉅額交易
2021/11/30	162.5	64.56	183.2	64.76	63.70	-20.7	174,492	-0.01%	大買/大賣/
2021/11/29	41.1	62.01	25	62.00	62.40	16.1	176,863	0.01%
2021/11/26	108.6	62.96	65.1	63.40	62.50	43.5	179,329	0.02%	大買/
2021/11/25	57	63.31	54.2	62.85	63.00	2.9	179,305	0.00%
2021/11/24	82.6	62.88	72.5	62.78	63.10	10.1	181,593	0.01%
2021/11/23	57.8	63.51	37	63.61	63.20	20.8	182,867	0.01%
2021/11/22	111.1	65.14	54.3	65.40	64.70	56.8	184,922	0.03%	大買/
2021/11/19	173.8	65.01	356.5	65.11	65.10	-182.6	186,137	-0.10%	大買/大賣/鉅額交易
2021/11/18	101	63.16	29	63.17	63.10	72	182,947	0.04%	大買/
2021/11/17	71	63.50	128.4	63.44	63.60	-57.3	184,279	-0.03%	大賣/
2021/11/16	61	63.40	97.1	63.37	63.00	-36.1	184,786	-0.02%
2021/11/15	109	63.07	150	63.42	63.40	-41	186,481	-0.02%	大買/大賣/
2021/11/12	96.1	62.87	172.2	63.24	62.60	-76	188,427	-0.04%	大賣/
2021/11/11	104.6	62.44	53.5	62.40	62.20	51.2	189,154	0.03%	大買/
2021/11/10	66.1	63.06	327.2	63.09	63.10	-261.1	189,715	-0.14%	大賣/鉅額交易
2021/11/09	79.2	63.87	123.5	63.89	63.10	-44.4	191,332	-0.02%	大賣/
2021/11/08	117.5	61.84	107.9	61.66	62.50	9.5	190,271	0.01%	大買/大賣/
2021/11/05	56	59.83	128.3	59.80	60.40	-72.3	190,764	-0.04%	大賣/
2021/11/04	140	58.91	160	59.14	58.60	-20	192,895	-0.01%	大買/大賣/
2021/11/03	99	59.57	225	59.48	59.20	-126	195,092	-0.06%	大賣/鉅額交易
2021/11/02	104.2	59.28	121.2	59.40	59.00	-17.1	199,333	-0.01%	大買/大賣/
2021/11/01	72.1	57.96	30.1	57.88	57.60	41.9	204,102	0.02%
2021/10/29	88.6	58.50	72	58.43	58.00	16.6	207,060	0.01%
2021/10/28	204.5	60.57	117	60.12	59.80	87.5	207,601	0.04%	大買/大賣/
2021/10/27	62.1	60.73	63.5	60.93	61.90	-1.4	208,713	0.00%
2021/10/26	146.2	59.85	104	60.35	59.80	42.2	216,764	0.02%	大買/大賣/
2021/10/25	65.1	58.62	67	58.67	59.40	-2	221,055	0.00%
2021/10/22	127.1	58.20	128	57.77	58.30	-1	222,346	0.00%	大買/大賣/
2021/10/21	31.1	58.12	43	58.21	58.00	-11.9	222,596	-0.01%
2021/10/20	143.1	59.57	190	59.15	58.70	-46.9	222,697	-0.02%	大買/大賣/
2021/10/19	40.1	59.30	79	59.21	59.60	-38.9	223,659	-0.02%
2021/10/18	70.8	58.95	59	59.35	58.40	11.8	225,815	0.01%
2021/10/15	76	59.36	74	59.48	59.10	2	227,165	0.00%
2021/10/14	88	56.75	143	57.16	56.70	-55	225,464	-0.02%	大賣/
2021/10/13	166.9	57.20	101	57.73	56.40	65.9	225,859	0.03%	大買/大賣/
2021/10/12	74.5	58.89	123	59.00	58.50	-48.6	226,298	-0.02%	大賣/
2021/10/08	89.1	62.20	66	62.31	61.10	23.1	226,624	0.01%
2021/10/07	32.1	61.99	93.1	62.16	62.50	-61	226,702	-0.03%
2021/10/06	58.3	60.34	28	60.31	59.90	30.3	228,538	0.01%
2021/10/05	119.1	59.37	121.1	59.80	61.10	-2	228,826	0.00%	大買/大賣/
2021/10/04	113.7	61.54	70.2	61.07	60.80	43.5	227,513	0.02%	大買/
2021/10/01	121.5	62.91	61	62.97	62.60	60.5	226,925	0.03%	大買/
2021/09/30	342.2	63.42	94.3	62.89	64.00	248	226,314	0.11%	大買/鉅額交易
2021/09/29	145.7	63.36	145	63.32	63.00	0.7	226,711	0.00%	大買/大賣/
2021/09/28	34.1	65.56	95	65.36	65.30	-60.9	227,442	-0.03%
2021/09/27	36	66.49	43.7	66.30	66.30	-7.7	227,193	0.00%
2021/09/24	69.1	66.60	75.1	66.72	67.00	-6	227,197	0.00%
2021/09/23	71.3	65.51	69	65.49	65.20	2.3	226,613	0.00%
2021/09/22	91.3	64.09	72	64.32	64.60	19.3	226,395	0.01%
2021/09/17	106	65.96	95	66.24	65.60	11	224,836	0.00%	大買/
2021/09/16	71	66.51	84	66.60	66.20	-13	224,081	-0.01%
2021/09/15	51.2	66.03	34	66.01	65.60	17.2	224,225	0.01%
2021/09/14	205.2	66.57	183.2	66.47	66.00	21.9	225,039	0.01%	大買/大賣/
2021/09/13	224.3	67.34	51.5	67.44	66.80	172.8	223,865	0.08%	大買/鉅額交易
2021/09/10	142	68.00	130.7	68.26	68.20	11.4	223,169	0.01%	大買/大賣/
2021/09/09	241.1	67.07	838.5	67.04	67.50	-597.4	221,764	-0.27%	大買/大賣/鉅額交易
2021/09/08	279.9	66.35	159.6	66.83	65.80	120.3	218,820	0.05%	大買/大賣/鉅額交易
2021/09/07	289.7	68.67	324	68.45	68.20	-34.4	215,053	-0.02%	大買/大賣/
2021/09/06	460.5	69.96	420.9	69.78	69.90	39.5	212,662	0.02%	大買/大賣/
2021/09/03	648.5	67.95	661.2	67.64	70.00	-12.7	204,593	-0.01%	大買/大賣/
2021/09/02	623.2	65.03	381.9	65.42	64.00	241.3	195,999	0.12%	大買/大賣/鉅額交易
2021/09/01	112.6	63.81	212	63.87	64.10	-99.4	192,509	-0.05%	大買/大賣/
2021/08/31	124.7	62.27	133	62.39	63.10	-8.3	189,981	0.00%	大買/大賣/
2021/08/30	118.7	62.51	123.2	62.59	62.80	-4.5	190,031	0.00%	大買/大賣/
2021/08/27	382.2	61.25	147.7	61.34	61.70	234.5	190,944	0.12%	大買/大賣/鉅額交易
2021/08/26	581.8	61.07	156.3	61.45	61.20	425.5	194,441	0.22%	大買/大賣/鉅額交易
2021/08/25	199	59.87	187.9	60.01	60.00	11.1	192,041	0.01%	大買/大賣/
2021/08/24	170.1	59.11	409.6	59.09	58.40	-239.5	190,862	-0.13%	大買/大賣/鉅額交易
2021/08/23	113.1	57.96	120.6	57.94	58.60	-7.5	191,231	0.00%	大買/大賣/
2021/08/20	91.3	55.52	154.1	55.66	55.70	-62.8	192,128	-0.03%	大賣/
2021/08/19	126.4	56.38	59	55.80	55.50	67.4	192,546	0.04%	大買/
2021/08/18	149.2	56.65	82.1	56.61	58.10	67.1	193,631	0.03%	大買/
2021/08/17	100.8	57.26	31.1	57.49	56.10	69.7	196,851	0.04%
2021/08/16	434.5	57.06	116	57.10	57.10	318.5	196,980	0.16%	大買/大賣/鉅額交易
2021/08/13	153.3	58.71	126	58.45	57.60	27.3	197,048	0.01%	大買/大賣/
2021/08/12	138	60.58	91.2	60.67	60.10	46.8	196,154	0.02%	大買/
2021/08/11	168.5	59.96	229.2	59.76	59.90	-60.7	196,919	-0.03%	大買/大賣/
2021/08/10	250.7	60.27	137	60.29	59.80	113.7	197,634	0.06%	大買/大賣/鉅額交易
2021/08/09	139.6	61.81	137	61.90	61.90	2.6	196,248	0.00%	大買/大賣/
2021/08/06	257.8	62.70	158.2	62.35	62.10	99.6	196,697	0.05%	大買/大賣/
2021/08/05	353.6	62.44	585.7	62.86	63.40	-232.1	196,315	-0.12%	大買/大賣/鉅額交易
2021/08/04	253.3	60.16	203.3	60.15	60.50	49.9	194,189	0.03%	大買/大賣/
2021/08/03	138	58.63	273.9	58.77	59.40	-135.9	193,725	-0.07%	大買/大賣/鉅額交易
2021/08/02	204.1	58.34	170.5	58.18	57.50	33.6	191,338	0.02%	大買/大賣/
2021/07/30	375.9	57.38	488.6	57.65	57.80	-112.7	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	142	54.03	335.1	54.44	54.60	-193.2	179,878	-0.11%	大買/大賣/鉅額交易
2021/07/28	118.3	51.28	22.8	51.37	51.80	95.5	176,069	0.05%	大買/
2021/07/27	26.5	53.50	105.1	53.77	53.10	-78.6	178,514	-0.04%	大賣/
2021/07/26	48	53.81	66.1	53.87	53.70	-18.1	181,917	-0.01%
2021/07/23	27.5	53.51	53.2	53.45	52.70	-25.7	187,218	-0.01%
2021/07/22	29.1	51.82	88	51.84	52.00	-59	188,632	-0.03%
2021/07/21	162.4	51.21	71	51.03	50.80	91.4	190,095	0.05%	大買/
2021/07/20	42.7	52.51	5.6	52.59	52.40	37.1	195,256	0.02%
2021/07/19	79.6	52.77	17	52.80	52.60	62.6	200,696	0.03%
2021/07/16	184.2	53.46	30	53.76	53.70	154.1	203,949	0.08%	大買/鉅額交易
2021/07/15	38.7	54.83	157.1	54.95	55.10	-118.4	201,826	-0.06%	大賣/鉅額交易
2021/07/14	63.5	54.25	36.7	54.37	54.00	26.8	200,744	0.01%
2021/07/13	75.1	54.41	185	54.67	53.90	-109.9	201,185	-0.05%	大賣/鉅額交易
2021/07/12	39	53.28	92.1	53.70	53.20	-53.1	201,242	-0.03%
2021/07/09	58.1	52.22	24	52.19	52.20	34.1	201,357	0.02%
2021/07/08	46	53.34	21	53.79	53.10	25	205,296	0.01%
2021/07/07	31.2	53.51	25	53.70	53.60	6.2	210,791	0.00%
2021/07/06	59.5	53.73	242	53.77	53.40	-182.5	211,289	-0.09%	大賣/鉅額交易
2021/07/05	106	54.09	186	54.18	54.40	-80	212,427	-0.04%	大買/大賣/
2021/07/02	222	52.59	47	52.20	52.60	175	213,850	0.08%	大買/鉅額交易
2021/07/01	65	52.44	37	52.78	52.10	28	214,474	0.01%
2021/06/30	29	53.37	67	53.41	53.10	-38	214,764	-0.02%
2021/06/29	80	53.19	82	53.34	53.00	-2	214,644	0.00%
2021/06/28	45.1	52.67	11.2	52.83	52.60	33.9	215,960	0.02%
2021/06/25	19.1	53.28	78	53.67	52.90	-58.9	217,559	-0.03%
2021/06/24	41	53.16	68.2	53.19	53.00	-27.2	218,122	-0.01%
2021/06/23	22.2	52.58	123.1	52.51	53.00	-100.9	219,329	-0.05%	大賣/
2021/06/22	47.2	51.20	12.1	51.54	51.00	35.2	219,453	0.02%
2021/06/21	91.1	51.25	88	51.26	51.20	3.1	219,966	0.00%
2021/06/18	44	53.23	44.7	52.77	52.20	-0.7	220,846	0.00%
2021/06/17	117	52.46	50.2	52.33	53.30	66.8	221,630	0.03%	大買/
2021/06/16	129.1	52.69	48.4	53.10	52.40	80.7	222,989	0.04%	大買/
2021/06/15	60	53.47	163	53.45	53.70	-103	223,236	-0.05%	大賣/鉅額交易
2021/06/11	35	52.17	62.1	52.24	51.80	-27.1	222,026	-0.01%
2021/06/10	68.5	51.22	54.4	51.18	51.50	14.1	222,244	0.01%
2021/06/09	143.8	50.96	76.4	51.19	50.70	67.5	221,925	0.03%	大買/
2021/06/08	22	52.38	21	52.48	52.20	1	221,461	0.00%
2021/06/07	115.3	52.51	36.2	52.18	52.30	79.2	223,670	0.04%	大買/
2021/06/04	216.3	53.46	49	53.22	53.00	167.3	223,801	0.07%	大買/鉅額交易
2021/06/03	173.3	53.84	207	54.11	55.00	-33.7	223,877	-0.02%	大買/大賣/
2021/06/02	53	52.19	60.6	52.20	52.00	-7.5	221,041	0.00%
2021/06/01	61.3	52.85	135.4	53.19	52.20	-74.1	224,901	-0.03%	大賣/
2021/05/31	64.8	52.56	63.3	52.64	53.00	1.5	228,735	0.00%
2021/05/28	228.7	52.55	97	52.32	52.40	131.7	230,090	0.06%	大買/鉅額交易
2021/05/27	47.4	50.71	31	50.79	50.60	16.4	229,204	0.01%
2021/05/26	139	52.31	119	52.57	51.30	20	229,354	0.01%	大買/大賣/
2021/05/25	133.3	51.63	161.3	51.63	51.90	-28	227,199	-0.01%	大買/大賣/
2021/05/24	68	47.77	79	47.91	48.70	-11	223,725	0.00%
2021/05/21	34	47.45	28	47.64	46.95	6	224,496	0.00%
2021/05/20	117.2	47.14	76	46.82	46.50	41.2	225,101	0.02%	大買/
2021/05/19	97	48.26	51	48.57	48.30	46	225,450	0.02%
2021/05/18	108.1	47.90	179.4	47.85	48.30	-71.3	226,715	-0.03%	大買/大賣/
2021/05/17	99	44.83	137	44.83	43.95	-38	227,959	-0.02%	大賣/
2021/05/14	112.3	48.28	73.4	47.62	46.80	38.9	226,508	0.02%	大買/
2021/05/13	228.1	47.50	218	47.06	47.55	10.1	224,177	0.00%	大買/大賣/
2021/05/12	311.5	46.00	321	46.49	46.35	-9.5	221,624	0.00%	大買/大賣/
2021/05/11	262.7	49.67	112	49.59	49.00	150.7	219,733	0.07%	大買/大賣/鉅額交易
2021/05/10	48.5	53.20	24	52.85	52.50	24.5	219,044	0.01%
2021/05/07	136	53.46	71.6	53.70	54.00	64.4	221,613	0.03%	大買/
2021/05/06	79	51.92	65	52.03	51.30	14	226,306	0.01%
2021/05/05	107.1	53.09	77.9	53.38	51.80	29.2	227,233	0.01%	大買/
2021/05/04	222.2	53.14	176.8	53.38	54.60	45.5	229,142	0.02%	大買/大賣/
2021/05/03	366.3	53.88	197.1	54.05	53.00	169.3	228,674	0.07%	大買/大賣/鉅額交易
2021/04/29	264	57.47	97.2	57.20	56.70	166.7	230,317	0.07%	大買/鉅額交易
2021/04/28	203.9	59.77	128	59.64	60.00	75.9	228,526	0.03%	大買/大賣/
2021/04/27	155.1	61.21	243	60.48	60.50	-87.9	232,303	-0.04%	大買/大賣/
2021/04/26	352.1	60.76	311.2	61.03	61.80	40.9	236,109	0.02%	大買/大賣/
2021/04/23	271.3	56.61	159.4	56.86	57.00	111.9	230,773	0.05%	大買/大賣/鉅額交易
2021/04/22	214	55.15	177.6	55.30	54.80	36.4	228,997	0.02%	大買/大賣/
2021/04/21	85	53.63	47	53.59	53.40	38	226,692	0.02%
2021/04/20	72.1	54.04	55.1	54.06	54.10	17	228,949	0.01%
2021/04/19	32	54.69	46.2	54.45	54.60	-14.2	235,189	-0.01%
2021/04/16	94.3	54.34	156.7	54.66	54.00	-62.5	240,137	-0.03%	大賣/
2021/04/15	48	52.56	37.2	52.73	53.10	10.8	241,357	0.00%
2021/04/14	199.3	52.98	144	52.67	52.70	55.3	241,522	0.02%	大買/大賣/
2021/04/13	130.1	55.21	197.2	55.37	54.40	-67.1	240,762	-0.03%	大買/大賣/
2021/04/12	79	54.12	108	53.75	53.60	-29	237,050	-0.01%	大賣/
2021/04/09	113	54.44	100.3	53.87	53.00	12.7	241,518	0.01%	大買/
2021/04/08	76.2	53.64	195.5	53.75	54.00	-119.3	243,006	-0.05%	大賣/鉅額交易
2021/04/07	26	50.93	55	51.05	51.50	-29	239,782	-0.01%
2021/04/06	37.3	51.00	17.5	51.01	50.70	19.8	242,246	0.01%
2021/04/01	17	50.56	27	50.65	50.50	-10	244,090	0.00%
2021/03/31	49.1	50.62	87.6	50.59	50.20	-38.6	244,287	-0.02%
2021/03/30	40.2	49.80	124.6	50.00	50.60	-84.4	242,849	-0.03%	大賣/
2021/03/29	32.5	50.19	59.5	50.30	49.35	-27	242,308	-0.01%
2021/03/26	61.8	49.80	114.2	49.78	49.75	-52.4	243,398	-0.02%	大賣/
2021/03/25	57	47.76	55	47.96	48.65	2	243,884	0.00%
2021/03/24	85.1	47.51	85	47.50	47.15	0.1	245,038	0.00%
2021/03/23	107	48.85	124	49.09	48.50	-17	246,230	-0.01%	大買/大賣/
2021/03/22	84	47.69	129.1	47.22	48.20	-45.1	247,475	-0.02%	大賣/
2021/03/19	53.6	46.19	73.4	46.14	46.05	-19.8	249,146	-0.01%
2021/03/18	79	47.85	56	47.36	47.05	23	249,945	0.01%
2021/03/17	66	48.04	39	47.98	48.00	27	253,779	0.01%
2021/03/16	18	48.47	29	48.48	48.30	-11	259,559	0.00%
2021/03/15	74.4	48.38	49	48.26	48.15	25.4	263,046	0.01%
2021/03/12	63.3	49.47	47	49.54	49.10	16.3	267,717	0.01%
2021/03/11	43.1	48.23	73	48.36	48.65	-29.9	273,563	-0.01%
2021/03/10	49.9	46.91	40	46.89	46.55	9.9	277,768	0.00%
2021/03/09	122.2	45.83	136	45.68	46.35	-13.8	281,584	0.00%	大買/大賣/
2021/03/08	165	47.33	100	46.45	46.10	65	279,964	0.02%	大買/
2021/03/05	130.4	47.39	149.2	47.24	47.05	-18.8	279,670	-0.01%	大買/大賣/
2021/03/04	255.3	49.88	141	49.66	49.05	114.3	280,814	0.04%	大買/大賣/鉅額交易
2021/03/03	346.9	51.54	219	52.12	51.90	127.9	277,600	0.05%	大買/大賣/鉅額交易
2021/03/02	143.3	53.99	17	54.76	52.70	126.2	277,265	0.05%	大買/鉅額交易
2021/02/26	83.1	54.50	46	54.50	54.20	37.1	278,990	0.01%
2021/02/25	116.1	56.07	62	55.79	55.70	54.1	285,862	0.02%	大買/
2021/02/24	149.4	55.56	117	55.40	54.70	32.4	287,486	0.01%	大買/大賣/
2021/02/23	125.8	55.51	73.5	55.50	55.80	52.2	288,251	0.02%	大買/
2021/02/22	62.7	57.34	127.5	57.21	56.80	-64.8	286,113	-0.02%	大賣/
2021/02/19	92.4	57.72	83	57.58	57.20	9.4	284,431	0.00%
2021/02/18	131.4	58.20	89	58.05	58.20	42.4	283,948	0.01%	大買/
2021/02/17	206.6	56.86	298.4	57.09	57.60	-91.8	282,216	-0.03%	大買/大賣/
2021/02/05	146	52.56	73	52.51	52.90	73	277,808	0.03%	大買/
2021/02/04	61.1	51.82	189	51.61	51.90	-127.9	277,255	-0.05%	大賣/鉅額交易
2021/02/03	103.5	52.52	84	52.11	52.00	19.5	277,173	0.01%	大買/
2021/02/02	48	52.23	53	52.41	52.60	-5	277,054	0.00%
2021/02/01	226	49.92	212.5	50.05	50.80	13.5	276,313	0.00%	大買/大賣/
2021/01/29	144.2	51.33	126	51.48	50.00	18.2	274,763	0.01%	大買/大賣/
2021/01/28	283.2	51.58	155.6	51.98	51.20	127.6	273,768	0.05%	大買/大賣/鉅額交易
2021/01/27	141.8	55.09	152.2	54.88	54.80	-10.4	271,490	0.00%	大買/大賣/
2021/01/26	199.7	55.80	310.3	55.65	54.80	-110.7	270,399	-0.04%	大買/大賣/鉅額交易
2021/01/25	152.2	57.33	90	57.37	57.20	62.2	269,975	0.02%	大買/
2021/01/22	190.5	55.73	265.5	55.56	56.50	-75	272,749	-0.03%	大買/大賣/
2021/01/21	232.1	53.53	310.7	53.69	54.00	-78.6	270,443	-0.03%	大買/大賣/
2021/01/20	383.2	53.64	268	53.42	52.10	115.2	267,640	0.04%	大買/大賣/鉅額交易
2021/01/19	329	51.89	259.5	51.98	53.00	69.5	262,034	0.03%	大買/大賣/
2021/01/18	97.1	48.49	152	48.17	49.65	-54.9	255,978	-0.02%	大賣/
2021/01/15	104	50.30	190	50.49	48.75	-86	259,578	-0.03%	大買/大賣/
2021/01/14	88	50.13	80	50.13	49.90	8	261,157	0.00%
2021/01/13	117	49.90	180	49.96	50.00	-63	263,699	-0.02%	大買/大賣/
2021/01/12	332.1	49.90	290.5	49.69	48.45	41.6	261,069	0.02%	大買/大賣/
2021/01/11	284.3	48.82	289.9	49.24	50.00	-5.6	255,158	0.00%	大買/大賣/
2021/01/08	144.2	47.14	265	47.66	47.85	-120.8	251,534	-0.05%	大買/大賣/鉅額交易
2021/01/07	110.3	46.73	91	46.39	46.20	19.3	249,709	0.01%	大買/
2021/01/06	130	47.29	194	47.18	46.95	-64	251,363	-0.03%	大買/大賣/
2021/01/05	114.4	45.33	188.1	45.14	46.35	-73.7	249,911	-0.03%	大買/大賣/
2021/01/04	263.9	45.11	217	45.06	45.55	46.9	252,392	0.02%	大買/大賣/
2020/12/31	116.9	47.11	100	47.12	47.15	16.9	256,407	0.01%	大買/
2020/12/30	41	47.85	56.3	47.90	48.30	-15.3	256,667	-0.01%
2020/12/29	138	47.90	87	48.16	47.40	51	257,885	0.02%	大買/
2020/12/28	109	47.99	138.6	48.03	48.60	-29.6	258,927	-0.01%	大買/大賣/
2020/12/25	28	46.90	18.6	47.07	46.75	9.4	262,346	0.00%
2020/12/24	61	46.78	100	46.60	46.55	-39	269,780	-0.01%
2020/12/23	77	46.36	67.4	46.36	46.10	9.6	274,926	0.00%
2020/12/22	135	47.13	55.3	47.02	45.70	79.7	276,172	0.03%	大買/
2020/12/21	153.3	46.80	165.8	46.77	47.45	-12.5	277,199	0.00%	大買/大賣/
2020/12/18	87	46.64	52.5	46.71	45.85	34.5	276,257	0.01%
2020/12/17	109.2	45.67	140	45.82	46.05	-30.8	274,462	-0.01%	大買/大賣/
2020/12/16	107	45.07	87	45.50	44.90	20	273,317	0.01%	大買/
2020/12/15	193.3	45.02	225	44.80	44.00	-31.7	271,430	-0.01%	大買/大賣/
2020/12/14	101.2	45.93	35	45.91	46.15	66.2	269,128	0.02%	大買/
2020/12/11	198.3	46.66	285.3	46.93	46.10	-87	270,358	-0.03%	大買/大賣/
2020/12/10	201.1	47.74	204.1	47.78	47.30	-3	270,192	0.00%	大買/大賣/
2020/12/09	176.1	49.64	151.3	49.73	49.90	24.8	264,897	0.01%	大買/大賣/
2020/12/08	225.5	50.20	190.1	50.21	50.90	35.4	260,861	0.01%	大買/大賣/
2020/12/07	325.6	49.84	214.8	49.96	50.00	110.8	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	333	46.09	231.3	45.83	47.60	101.7	251,449	0.04%	大買/大賣/鉅額交易
2020/12/03	247.5	43.07	328.6	43.00	43.30	-81.1	248,519	-0.03%	大買/大賣/
2020/12/02	78.1	41.69	111	41.63	41.45	-32.9	243,137	-0.01%	大賣/
2020/12/01	107	41.24	93.4	41.21	41.55	13.6	241,576	0.01%	大買/
2020/11/30	309.5	41.31	154	41.33	40.50	155.5	239,844	0.06%	大買/大賣/鉅額交易
2020/11/27	105.5	39.40	68	39.27	39.15	37.5	233,880	0.02%	大買/
2020/11/26	146	38.37	256.1	38.78	39.50	-110.1	231,988	-0.05%	大買/大賣/鉅額交易
2020/11/25	178	38.60	117	38.54	38.45	61	229,735	0.03%	大買/大賣/
2020/11/24	445.4	38.74	314.2	38.63	38.15	131.2	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	52	35.41	117.2	35.65	36.35	-65.2	218,043	-0.03%	大賣/
2020/11/20	28	32.86	107	32.85	33.05	-79	215,778	-0.04%	大賣/
2020/11/19	30	32.15	15	32.25	32.10	15	213,792	0.01%
2020/11/18	21	32.24	25	32.31	32.35	-4	214,498	0.00%
2020/11/17	67	32.38	56	32.69	32.15	11	215,791	0.01%
2020/11/16	62	32.09	168	31.94	32.20	-106	216,462	-0.05%	大賣/鉅額交易
2020/11/13	65	31.07	18	31.25	31.30	47	215,302	0.02%
2020/11/12	88	31.33	87	31.49	31.10	1	216,126	0.00%
2020/11/11	83	31.13	23	31.21	31.00	60	216,593	0.03%
2020/11/10	61	31.74	23	31.25	31.00	38	217,094	0.02%
2020/11/09	34	31.51	178	31.58	31.80	-144	216,899	-0.07%	大賣/鉅額交易
2020/11/06	37.1	30.52	39	30.72	30.50	-2	217,077	0.00%
2020/11/05	194	30.57	47.3	30.48	30.55	146.7	217,005	0.07%	大買/鉅額交易
2020/11/04	96.4	30.84	126	31.18	31.65	-29.6	216,595	-0.01%	大賣/
2020/11/03	69.5	30.06	19	30.12	29.80	50.5	216,920	0.02%
2020/11/02	145	30.08	78	29.80	29.65	67	220,328	0.03%	大買/
2020/10/30	293	31.52	246	31.30	30.70	47	219,943	0.02%	大買/大賣/
2020/10/29	191	32.95	306	32.52	32.95	-115	217,143	-0.05%	大買/大賣/鉅額交易
2020/10/28	81	33.11	57	33.10	32.65	24	218,541	0.01%
2020/10/27	195.5	32.74	179	33.03	33.50	16.5	217,825	0.01%	大買/大賣/
2020/10/26	101	32.91	99	33.00	33.00	2	218,924	0.00%	大買/
2020/10/23	442.6	33.23	291	32.98	32.75	151.6	220,941	0.07%	大買/大賣/鉅額交易
2020/10/22	127	32.55	278	32.25	33.00	-151	224,162	-0.07%	大買/大賣/鉅額交易
2020/10/21	245	32.00	341	31.92	31.35	-96	225,211	-0.04%	大買/大賣/
2020/10/20	102	31.05	67	31.21	31.20	35	228,458	0.02%	大買/
2020/10/19	294	31.19	360.2	31.09	31.00	-66.2	233,401	-0.03%	大買/大賣/
2020/10/16	58	31.17	176	31.12	30.65	-118	233,062	-0.05%	大賣/鉅額交易
2020/10/15	320	31.96	249	31.99	31.55	71	232,801	0.03%	大買/大賣/
2020/10/14	214	31.84	233	32.21	32.20	-19	230,771	-0.01%	大買/大賣/
2020/10/13	170	31.40	173	31.48	31.55	-3	227,533	0.00%	大買/大賣/
2020/10/12	213	32.11	117	32.07	32.05	96	226,270	0.04%	大買/大賣/
2020/10/08	327	31.44	246.1	31.15	32.20	80.9	221,966	0.04%	大買/大賣/
2020/10/07	107	29.06	191.4	29.11	29.50	-84.4	212,706	-0.04%	大買/大賣/
2020/10/06	104	28.54	69.8	28.62	28.35	34.2	209,187	0.02%	大買/
2020/10/05	138	28.75	62.5	28.79	28.70	75.5	206,113	0.04%	大買/
2020/09/30	131	28.01	138.2	28.27	28.55	-7.2	201,557	0.00%	大買/大賣/
2020/09/29	243	28.41	241	28.33	27.50	2	195,034	0.00%	大買/大賣/
2020/09/28	36	27.21	280	27.09	27.50	-244	187,327	-0.13%	大賣/鉅額交易
2020/09/25	84	25.06	26	25.06	25.00	58	181,466	0.03%
2020/09/24	205	26.13	195.5	26.21	25.95	9.5	178,829	0.01%	大買/大賣/
2020/09/23	51	25.73	37	25.84	26.00	14	174,971	0.01%
2020/09/22	30.1	25.08	38	25.01	25.10	-8	172,416	0.00%
2020/09/21	36	25.75	21	25.36	25.15	15	171,116	0.01%
2020/09/18	24.2	25.99	43	26.09	25.80	-18.9	169,782	-0.01%
2020/09/17	61	25.84	29	25.73	25.75	32	168,475	0.02%
2020/09/16	54	25.98	95.6	26.31	25.70	-41.6	167,137	-0.02%
2020/09/15	100	25.01	133	24.98	25.30	-33	162,702	-0.02%	大賣/
2020/09/14	10	23.78	66	23.82	23.90	-56	157,334	-0.04%
2020/09/11	17	23.14	13	22.98	23.00	4	155,903	0.00%
2020/09/10	46.8	23.66	33	23.78	23.35	13.8	155,781	0.01%
2020/09/09	27	23.25	75	23.40	23.70	-48	154,437	-0.03%
2020/09/08	107	23.14	53	22.97	22.70	54	152,349	0.04%	大買/
2020/09/07	0	0.00	42.4	23.39	23.55	-42.4	148,508	-0.03%
2020/09/04	11	21.17	4.1	21.23	21.45	6.9	148,430	0.00%
2020/09/03	22.6	21.70	7	21.76	21.55	15.6	148,785	0.01%
2020/09/02	17	21.63	6	21.60	21.70	11	148,690	0.01%
2020/09/01	18	21.47	38	21.48	21.90	-20	149,794	-0.01%
2020/08/31	44	21.64	20	21.61	21.20	24	149,325	0.02%
2020/08/28	10	21.85	19	21.86	21.90	-9	148,811	-0.01%
2020/08/27	17	22.19	20	22.18	21.95	-3	148,737	0.00%
2020/08/26	36	22.06	17	22.05	22.35	19	148,110	0.01%
2020/08/25	71	22.16	32	22.24	22.15	39	147,630	0.03%
2020/08/24	83	22.45	35	22.40	22.60	48	146,745	0.03%
2020/08/21	89	22.15	19.4	22.39	21.80	69.6	145,490	0.05%
2020/08/20	28	22.23	58	22.05	21.80	-30	143,239	-0.02%
2020/08/19	19	23.95	13.1	23.64	23.40	5.9	140,267	0.00%
2020/08/18	54	24.28	43	24.10	24.10	11	138,686	0.01%
2020/08/17	39	24.10	21	24.19	24.15	18	136,921	0.01%
2020/08/14	25	23.32	46	23.37	23.55	-21	135,262	-0.02%
2020/08/13	23	24.09	22	24.16	23.75	1	134,243	0.00%
2020/08/12	62	24.19	39	24.02	23.95	23	132,600	0.02%
2020/08/11	24.4	25.32	27	25.36	25.00	-2.6	129,839	0.00%
2020/08/10	89.5	25.59	84	25.39	25.30	5.5	127,961	0.00%
2020/08/07	120.7	26.15	82.5	26.18	25.60	38.2	125,363	0.03%	大買/
2020/08/06	131	26.27	115.8	26.27	26.60	15.2	120,302	0.01%	大買/大賣/
2020/08/05	86	24.82	344.8	24.57	24.90	-258.8	114,875	-0.23%	大賣/鉅額交易
2020/08/04	333	24.74	245	25.12	24.55	88	111,014	0.08%	大買/大賣/
2020/08/03	64	23.62	91	23.61	23.80	-27	106,398	-0.03%
2020/07/31	14	22.22	51	22.29	22.35	-37	101,253	-0.04%
2020/07/30	56	22.24	149	22.44	22.20	-93	99,549	-0.09%	大賣/
2020/07/29	96	22.06	72	22.16	22.40	24	95,968	0.03%
2020/07/28	249	22.91	183	22.79	22.25	66	91,652	0.07%	大買/大賣/
2020/07/27	264.3	21.28	275.7	21.16	21.70	-11.4	82,739	-0.01%	大買/大賣/
2020/07/24	224	19.94	349	19.90	19.75	-125	76,213	-0.16%	大買/大賣/鉅額交易
2020/07/23	236	19.04	266.4	18.76	19.25	-30.4	70,753	-0.04%	大買/大賣/
2020/07/22	293	17.37	238.2	17.35	17.50	54.8	66,088	0.08%	大買/大賣/
2020/07/21	187	17.15	43	17.23	17.15	144	65,883	0.22%	大買/鉅額交易
2020/07/20	12	16.56	4	16.50	16.55	8	65,012	0.01%
2020/07/17	5	16.60	2	16.35	16.40	3	64,095	0.00%
2020/07/16	3	16.58	11	16.50	16.60	-8	64,152	-0.01%
2020/07/15	1	16.25	9	16.30	16.00	-8	62,618	-0.01%
2020/07/14	0	0.00	1	16.85	16.80	-1	62,775	0.00%
2020/07/13	17	16.87	152	16.91	17.05	-135	62,180	-0.22%	大賣/鉅額交易
2020/07/10	1	16.50	3	16.47	16.45	-2	61,684	0.00%
2020/07/09	15	16.56	26	16.56	16.45	-11	62,170	-0.02%
2020/07/08	0	0.00	2	16.68	16.65	-2	63,075	0.00%
2020/07/07	19	16.76	29	16.82	16.60	-10	62,881	-0.02%
2020/07/06	0	0.00	34	16.59	16.65	-34	62,207	-0.05%
2020/07/03	1	16.45	0	0.00	16.45	1	62,278	0.00%
2020/07/02	13	16.11	13	16.23	16.35	0	62,516	0.00%
2020/07/01	0	0.00	13	16.14	16.10	-13	62,902	-0.02%
2020/06/30	0	0.00	21	15.75	15.90	-21	62,954	-0.03%
2020/06/29	3	15.55	7	15.69	15.55	-4	63,526	-0.01%
2020/06/24	5	15.82	14	15.72	15.75	-9	63,503	-0.01%
2020/06/23	10	15.50	0	0.00	15.45	10	63,514	0.02%
2020/06/22	17	15.48	13	15.60	15.70	4	63,808	0.01%
2020/06/19	0	0.00	8	15.51	15.40	-8	66,262	-0.01%
2020/06/18	0.5	15.30	1	15.40	15.35	-0.5	66,975	0.00%
2020/06/17	11	15.36	14	15.36	15.30	-3	67,019	0.00%
2020/06/16	9	15.55	13.4	15.55	15.50	-4.4	68,462	-0.01%
2020/06/15	30	15.36	41	15.41	15.40	-11	69,937	-0.02%
2020/06/12	25	15.69	17	15.71	15.70	8	70,087	0.01%
2020/06/11	27.5	16.17	17	16.04	16.05	10.5	70,867	0.01%
2020/06/10	127.3	16.56	25	16.46	16.60	102.3	70,671	0.14%	大買/鉅額交易
2020/06/09	18.5	16.78	14	16.91	16.85	4.5	72,624	0.01%
2020/06/08	24	17.11	21	17.24	17.05	3	73,559	0.00%
2020/06/05	5	16.36	17	16.40	16.50	-12	72,417	-0.02%
2020/06/04	10	16.23	8	16.36	16.30	2	72,981	0.00%
2020/06/03	9	16.09	44	16.09	16.20	-35	72,786	-0.05%
2020/06/02	6	15.78	29	15.78	15.85	-23	72,864	-0.03%
2020/06/01	5	15.69	15	15.61	15.65	-10	73,068	-0.01%
2020/05/29	10	15.25	3	15.30	15.45	7	73,730	0.01%
2020/05/28	6	15.29	3	15.28	15.35	3	74,379	0.00%
2020/05/27	0	0.00	3.9	15.18	15.10	-3.9	75,122	-0.01%
2020/05/25	0	0.00	12	14.94	15.10	-12	76,439	-0.02%
2020/05/22	19	15.12	7	15.11	15.10	12	76,771	0.02%
2020/05/21	21	15.25	9	15.25	15.30	12	76,919	0.02%
2020/05/20	3	14.90	0	0.00	14.85	3	76,698	0.00%
2020/05/19	15	15.04	5	15.00	14.95	10	76,400	0.01%
2020/05/18	15	15.24	0	0.00	15.10	15	75,995	0.02%
2020/05/15	0	0.00	3	15.37	15.40	-3	76,035	0.00%
2020/05/14	16	15.45	0	0.00	15.35	16	76,167	0.02%
2020/05/13	0	0.00	1	15.50	15.60	-1	76,364	0.00%
2020/05/12	1	15.40	2	15.45	15.45	-1	76,944	0.00%
2020/05/11	1	15.65	0.7	15.60	15.60	0.3	77,596	0.00%
2020/05/08	7	15.64	1	15.65	15.65	6	78,108	0.01%
2020/05/07	0	0.00	9	15.78	15.60	-9	78,182	-0.01%
2020/05/05	5	15.35	0	0.00	15.25	5	80,599	0.01%
2020/05/04	0	0.00	5	15.20	15.35	-5	81,314	-0.01%
2020/04/30	0	0.00	12	15.58	15.55	-12	81,695	-0.01%
2020/04/29	2	15.33	16	15.36	15.30	-14	81,874	-0.02%
2020/04/28	60	15.21	0	0.00	15.00	60	81,403	0.07%
2020/04/27	5	15.95	24	16.16	16.15	-19	80,048	-0.02%
2020/04/24	47	15.99	33	15.99	15.90	14	78,543	0.02%
2020/04/23	47	15.82	66	15.74	15.80	-19	77,286	-0.02%
2020/04/22	2	14.93	7	15.15	15.20	-5	75,120	-0.01%
2020/04/21	21	15.01	6	14.85	14.80	15	74,865	0.02%
2020/04/20	6	15.00	6	15.15	15.15	0	74,648	0.00%
2020/04/17	4	15.10	8	15.26	15.05	-4	74,265	-0.01%
2020/04/15	5	15.00	2	15.03	15.10	3	72,930	0.00%
2020/04/14	22	14.93	11	14.98	15.15	11	72,657	0.02%
2020/04/13	22	14.85	19	14.71	14.80	3	72,138	0.00%
2020/04/10	0.4	14.25	2	14.30	14.30	-1.6	71,312	0.00%
2020/04/09	0	0.00	3	14.23	14.20	-3	71,733	0.00%
2020/04/08	5	14.20	17	14.21	14.20	-12	71,607	-0.02%
2020/04/07	17	14.03	6	14.21	14.15	11	71,126	0.02%
2020/04/06	1	14.10	4	13.99	14.10	-3	70,800	0.00%
2020/04/01	0	0.00	3.7	13.72	13.80	-3.7	70,071	-0.01%
2020/03/30	7	13.80	1	13.95	13.95	6	68,762	0.01%
2020/03/27	1	14.30	5	14.00	14.00	-4	68,543	-0.01%
2020/03/26	5	14.10	0	0.00	14.10	5	68,072	0.01%
2020/03/25	175	14.29	175	14.05	14.10	0	67,616	0.00%	大買/大賣/
2020/03/24	2	14.00	7	14.09	13.85	-5	65,443	-0.01%
2020/03/23	0	0.00	8	13.64	13.75	-8	64,995	-0.01%
2020/03/20	22	14.00	10.4	14.01	13.85	11.6	65,609	0.02%
2020/03/19	260	13.26	268	13.34	13.70	-8	64,182	-0.01%	大買/大賣/
2020/03/18	167	13.80	162	13.85	13.80	5	62,953	0.01%	大買/大賣/
2020/03/17	19	13.75	12	13.85	13.75	7	63,999	0.01%
2020/03/16	18	13.92	20	13.91	13.90	-2	62,787	0.00%
2020/03/13	7.6	13.79	4	14.10	14.05	3.6	62,351	0.01%
2020/03/12	18	14.04	11	14.37	14.35	7	59,958	0.01%
2020/03/11	7	14.92	7	14.94	14.80	0	59,482	0.00%
2020/03/10	6	15.03	1	14.85	14.95	5	62,360	0.01%
2020/03/09	24	15.03	0	0.00	15.05	24	64,150	0.04%
2020/03/06	3	15.45	0	0.00	15.45	3	63,632	0.00%
2020/03/05	2	15.83	11.7	15.80	15.70	-9.7	63,539	-0.02%
2020/03/04	2	15.75	22	15.80	15.80	-20	63,316	-0.03%
2020/03/03	0	0.00	3	15.55	15.50	-3	62,472	0.00%
2020/03/02	6	15.13	2	15.30	15.25	4	61,686	0.01%
2020/02/27	18	15.46	0	0.00	15.30	18	62,945	0.03%
2020/02/26	7	15.60	5	15.60	15.60	2	64,398	0.00%
2020/02/25	10	15.65	12	15.89	15.90	-2	64,107	0.00%
2020/02/24	24	15.88	0	0.00	15.80	24	64,165	0.04%
2020/02/21	3	16.07	0	0.00	16.05	3	64,377	0.00%
2020/02/20	0	0.00	2	16.40	16.30	-2	64,428	0.00%
2020/02/19	3	16.08	0	0.00	16.10	3	64,719	0.00%
2020/02/18	3	16.28	2	16.20	16.15	1	64,882	0.00%
2020/02/17	17	16.42	11	16.55	16.40	6	65,096	0.01%
2020/02/14	4	16.58	7	16.56	16.50	-3	64,968	0.00%
2020/02/13	1	16.90	9.3	16.85	16.85	-8.3	64,827	-0.01%
2020/02/12	23	16.85	17.6	16.83	16.90	5.4	64,256	0.01%
2020/02/11	3	16.68	150	16.80	16.70	-147	63,337	-0.23%	大賣/鉅額交易
2020/02/07	20	16.38	33.6	16.33	16.35	-13.6	62,989	-0.02%
2020/02/06	6	16.21	9.1	16.18	16.25	-3.1	62,509	0.00%
2020/02/05	1	15.60	67	15.52	15.50	-66	61,453	-0.11%
2020/02/04	3	15.00	34	15.08	15.20	-31	61,733	-0.05%
2020/02/03	7	14.40	80	14.49	15.00	-73	62,172	-0.12%
2020/01/31	3	14.87	5	15.10	14.90	-2	61,934	0.00%
2020/01/30	43	15.18	96	15.33	15.10	-53	61,854	-0.09%
2020/01/20	10	16.10	0	0.00	16.05	10	59,946	0.02%
2020/01/16	13	16.00	10	16.05	16.15	3	61,668	0.00%
2020/01/15	32	16.15	0	0.00	16.15	32	61,630	0.05%
2020/01/14	46	16.27	2	16.30	16.25	44	61,416	0.07%
2020/01/13	3	16.07	0	0.00	16.05	3	60,610	0.00%
2020/01/09	0	0.00	2.7	16.10	16.05	-2.7	60,708	0.00%
2020/01/08	0	0.00	34	15.76	15.75	-34	60,347	-0.06%
2020/01/07	4.5	15.97	6	15.92	16.00	-1.5	60,145	0.00%
2020/01/06	2	16.03	0	0.00	16.05	2	60,234	0.00%
2020/01/03	6.1	16.24	24	16.54	16.30	-17.9	60,126	-0.03%
2020/01/02	42	16.49	100	16.55	16.55	-58	59,670	-0.10%
2019/12/31	12.5	16.45	10	16.40	16.45	2.5	59,386	0.00%
2019/12/30	35	16.52	5	16.50	16.55	30	59,074	0.05%
2019/12/27	3	16.68	2	16.65	16.70	1	58,645	0.00%
2019/12/26	37	16.48	10	16.50	16.55	27	58,263	0.05%
2019/12/25	20	16.65	0.1	16.55	16.65	19.9	58,263	0.03%
2019/12/24	3	16.55	3	16.65	16.55	0	58,302	0.00%
2019/12/20	10	16.70	1	16.70	16.70	9	58,687	0.02%
2019/12/19	75	16.63	2	16.60	16.70	73	58,450	0.12%
2019/12/18	55	16.80	8	16.90	16.80	47	57,912	0.08%
2019/12/17	124.2	16.91	29	16.92	17.00	95.2	57,380	0.17%	大買/
2019/12/16	2.5	16.59	6.9	16.70	16.65	-4.4	56,165	-0.01%
2019/12/13	22	16.50	4.2	16.50	16.60	17.8	55,271	0.03%
2019/12/12	24	16.55	25	16.65	16.60	-1	54,342	0.00%
2019/12/11	3	16.27	11	16.29	16.25	-8	52,102	-0.02%
2019/12/10	11	16.40	4	16.38	16.45	7	51,432	0.01%
2019/12/09	2	16.38	5	16.40	16.25	-3	50,851	-0.01%
2019/12/06	7.5	16.24	13	16.23	16.20	-5.5	50,068	-0.01%
2019/12/05	49	16.36	83	16.33	16.55	-34	48,465	-0.07%
2019/12/04	1	15.70	14	15.78	15.85	-13	44,929	-0.03%
2019/12/03	0	0.00	12	15.24	15.35	-12	42,212	-0.03%
2019/12/02	2	15.10	0	0.00	15.10	2	42,021	0.00%
2019/11/29	6	14.98	0	0.00	14.95	6	41,177	0.01%
2019/11/28	6	15.10	0	0.00	15.10	6	40,556	0.01%
2019/11/27	8	15.19	6	15.21	15.20	2	40,534	0.00%
2019/11/26	20.5	15.20	14	15.24	15.20	6.5	40,022	0.02%
2019/11/25	52.5	15.25	26	15.27	15.00	26.5	37,584	0.07%
2019/11/22	0	0.00	5	14.59	14.60	-5	35,810	-0.01%
2019/11/20	0	0.00	8	14.59	14.75	-8	35,330	-0.02%
2019/11/19	0	0.00	3	14.55	14.55	-3	34,855	-0.01%
2019/11/18	20	14.60	14	14.65	14.50	6	34,652	0.02%
2019/11/15	12.5	14.52	0	0.00	14.30	12.5	34,056	0.04%
2019/11/14	0	0.00	3	14.50	14.50	-3	33,776	-0.01%
2019/11/13	5	14.22	0	0.00	14.20	5	33,490	0.01%
2019/11/12	5	14.25	1	14.30	14.30	4	33,222	0.01%
2019/11/08	6	14.33	4	14.23	14.25	2	32,678	0.01%
2019/11/07	2.5	14.29	0	0.00	14.25	2.5	32,649	0.01%
2019/11/06	2	14.30	1	14.35	14.50	1	32,375	0.00%
2019/11/05	3	14.43	0	0.00	14.50	3	32,028	0.01%
2019/11/04	10	14.70	13.5	14.70	14.65	-3.5	31,829	-0.01%
2019/11/01	16	14.50	12	14.50	14.50	4	30,939	0.01%
2019/10/31	13	14.01	11	14.00	14.00	2	30,126	0.01%
2019/10/30	9	14.40	0	0.00	14.40	9	29,151	0.03%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/25	5	14.40	5	14.40	14.40	0	28,677	0.00%
2019/10/24	0	0.00	27	14.50	14.55	-27	29,021	-0.09%
2019/10/23	0	0.00	4	14.05	14.05	-4	28,559	-0.01%
2019/10/22	0.6	13.90	30	13.90	14.00	-29.4	28,738	-0.10%
2019/10/21	0	0.00	4	13.95	13.90	-4	28,836	-0.01%
2019/10/18	0	0.00	18	13.89	13.95	-18	29,156	-0.06%
2019/10/17	0	0.00	8	13.67	13.80	-8	28,861	-0.03%
2019/10/16	5	13.60	10	13.75	13.75	-5	28,904	-0.02%
2019/10/15	47	13.70	22	13.70	13.70	25	29,141	0.09%
2019/10/08	2	13.35	0	0.00	13.35	2	30,140	0.01%
2019/10/03	6	13.28	0	0.00	13.40	6	32,287	0.02%
2019/10/02	0	0.00	0.2	13.50	13.50	-0.2	32,361	0.00%
2019/09/26	4	13.89	2	13.75	13.60	2	32,347	0.01%
2019/09/24	5	13.70	0	0.00	13.65	5	32,093	0.02%
2019/09/20	0	0.00	0.3	13.70	13.80	-0.3	32,701	0.00%
2019/09/18	0	0.00	5	13.65	13.55	-5	33,046	-0.02%
2019/09/11	0	0.00	0.2	13.60	13.70	-0.2	34,415	0.00%
2019/09/10	0	0.00	3	13.60	13.60	-3	34,769	-0.01%
2019/09/03	10	13.38	13	13.20	13.20	-3	35,943	-0.01%
2019/09/02	7	13.36	5	13.40	13.35	2	36,190	0.01%
2019/08/30	0	0.00	10	13.35	13.45	-10	36,560	-0.03%
2019/08/29	0	0.00	20	13.20	13.20	-20	36,418	-0.05%
2019/08/23	10.2	13.30	0	0.00	13.35	10.2	37,096	0.03%
2019/08/22	0.9	13.25	7	13.25	13.25	-6.2	37,338	-0.02%
2019/08/21	3	13.45	2	13.50	13.50	1	38,340	0.00%
2019/08/20	0.1	13.40	0.6	13.40	13.50	-0.5	38,472	0.00%
2019/08/19	0	0.00	5	13.45	13.45	-5	38,550	-0.01%
2019/08/16	0	0.00	20	13.38	13.35	-20	38,945	-0.05%
2019/08/15	0	0.00	0	12.95	12.90	0	38,708	0.00%
2019/08/08	0	0.00	1	13.15	13.30	-1	40,174	0.00%
2019/08/06	2	12.83	1	12.80	13.00	1	41,236	0.00%
2019/08/05	2.5	13.02	0	0.00	13.10	2.5	41,158	0.01%
2019/08/02	0	0.00	1	13.30	13.35	-1	41,056	0.00%
2019/08/01	25	13.36	10	13.40	13.40	15	41,333	0.04%
2019/07/30	0	0.00	1	13.65	13.60	-1	41,547	0.00%
2019/07/29	0	0.00	2	13.35	13.40	-2	42,451	0.00%
2019/07/26	22	13.25	15	13.22	13.20	7	43,522	0.02%
2019/07/25	46	13.65	5.3	13.50	13.55	40.7	43,076	0.09%
2019/07/24	0	0.00	18	13.75	13.85	-18	42,599	-0.04%
2019/07/23	4	13.60	6	13.70	13.60	-2	43,191	0.00%
2019/07/22	9	13.64	0	0.00	13.60	9	46,313	0.02%
2019/07/19	7.2	13.85	8	13.96	13.80	-0.8	48,875	0.00%
2019/07/18	0	0.00	10	13.80	13.80	-10	49,083	-0.02%
2019/07/17	12	13.79	15	13.82	13.75	-3	49,204	-0.01%
2019/07/16	40	14.08	3	14.05	14.00	37	49,068	0.08%
2019/07/15	0	0.00	32	14.76	14.90	-32	48,366	-0.07%
2019/07/12	13	14.69	0	0.00	14.60	13	48,061	0.03%
2019/07/11	1	14.95	40	14.80	14.95	-39	48,016	-0.08%
2019/07/10	0	0.00	9	14.45	14.65	-9	47,017	-0.02%
2019/07/09	10	14.05	2.4	14.05	14.00	7.6	46,368	0.02%
2019/07/08	21	13.90	0	0.00	13.95	21	46,253	0.05%
2019/07/05	1.5	14.00	0	0.00	14.10	1.5	47,321	0.00%
2019/07/04	1	14.00	1	14.15	14.15	0	47,788	0.00%
2019/07/03	1.5	14.03	0	0.00	14.05	1.5	49,026	0.00%
2019/07/02	0	0.00	0.6	14.20	14.25	-0.6	50,407	0.00%
2019/07/01	0	0.00	12	14.27	14.35	-12	50,484	-0.02%
2019/06/28	1	14.00	8.4	13.99	13.95	-7.4	50,026	-0.01%
2019/06/27	0	0.00	6	14.00	14.00	-6	49,866	-0.01%
2019/06/26	2	13.80	50	13.90	13.80	-48	49,185	-0.10%
2019/06/25	2	13.75	0	0.00	13.70	2	48,518	0.00%
2019/06/24	5	13.55	5	13.60	13.75	0	48,326	0.00%
2019/06/21	10	13.65	1	13.70	13.70	9	48,122	0.02%
2019/06/20	0	0.00	1	13.60	13.40	-1	47,940	0.00%
2019/06/19	0	0.00	1	13.60	13.65	-1	47,753	0.00%
2019/06/18	7	13.38	0	0.00	13.25	7	47,401	0.01%
2019/06/17	0	0.00	13	13.70	13.65	-13	47,025	-0.03%
2019/06/14	0	0.00	4	13.70	13.70	-4	46,947	-0.01%
2019/06/13	1	13.80	15	13.75	13.75	-14	46,850	-0.03%
2019/06/12	17	13.45	60	13.45	13.55	-43	46,163	-0.09%
2019/06/11	1	13.45	0	0.00	13.40	1	45,955	0.00%
2019/06/10	0	0.00	10	13.25	13.30	-10	45,689	-0.02%
2019/06/05	1	13.00	0	0.00	12.90	1	45,646	0.00%
2019/06/04	2	12.95	1	13.10	13.00	1	45,688	0.00%
2019/06/03	1	13.05	15	13.17	13.20	-14	45,972	-0.03%
2019/05/31	0	0.00	0.1	12.80	12.90	-0.1	45,620	0.00%
2019/05/30	9	12.75	5	12.75	12.75	4	45,499	0.01%
2019/05/29	0	0.00	74	12.31	12.60	-74	45,236	-0.16%
2019/05/28	57	12.52	6	12.46	12.45	51	45,783	0.11%
2019/05/27	15	12.83	0	0.00	12.80	15	44,866	0.03%
2019/05/23	5	12.85	0	0.00	12.85	5	45,609	0.01%
2019/05/21	0	0.00	105	12.72	12.95	-105	45,333	-0.23%	大賣/鉅額交易
2019/05/20	106	12.84	0	0.00	12.75	106	44,927	0.24%	大買/鉅額交易
2019/05/17	23	13.08	9	13.07	13.00	14	44,680	0.03%
2019/05/16	0	0.00	35	12.94	12.95	-35	44,361	-0.08%
2019/05/15	35	12.97	2	13.05	12.90	33	44,274	0.07%
2019/05/14	25	12.87	14	12.93	13.00	11	44,227	0.02%
2019/05/13	8	13.02	0	0.00	12.95	8	44,264	0.02%
2019/05/10	4	13.28	0	0.00	13.20	4	45,053	0.01%
2019/05/09	25	13.24	5	13.10	13.15	20	46,066	0.04%
2019/05/08	2	13.45	30	13.45	13.45	-28	45,661	-0.06%
2019/05/07	1	13.50	23	13.52	13.60	-22	45,337	-0.05%
2019/05/06	37	13.30	25	13.26	13.20	12	45,164	0.03%
2019/05/03	26	13.63	11	13.75	13.85	15	43,809	0.03%
2019/05/02	11	13.42	11	13.55	13.55	0	42,513	0.00%
2019/04/30	20	13.39	83	13.40	13.45	-63	42,220	-0.15%
2019/04/29	13	13.33	19	13.28	13.35	-6	42,178	-0.01%
2019/04/26	99	13.18	58	13.20	13.45	41	41,481	0.10%
2019/04/25	54	12.97	114	12.76	13.10	-60	38,536	-0.16%	大賣/
2019/04/24	1	11.95	0	0.00	11.95	1	35,954	0.00%
2019/04/23	0	0.00	1	11.95	11.95	-1	35,872	0.00%
2019/04/22	0	0.00	3	11.98	11.90	-3	35,840	-0.01%
2019/04/19	0	0.00	11	12.09	12.10	-11	35,759	-0.03%
2019/04/18	0	0.00	19	11.95	12.00	-19	35,864	-0.05%
2019/04/17	65	12.13	2.1	12.30	12.20	62.9	35,726	0.18%
2019/04/16	0.5	12.05	6.6	12.07	12.10	-6.1	35,067	-0.02%
2019/04/15	58	12.20	0	0.00	12.05	58	35,074	0.17%
2019/04/12	4	12.20	1	12.10	12.20	3	35,422	0.01%
2019/04/11	16	12.27	2	12.33	12.10	14	35,956	0.04%
2019/04/10	2	12.15	7	12.29	12.25	-5	34,781	-0.01%
2019/04/09	30	12.13	4.2	12.16	12.30	25.8	34,256	0.08%
2019/04/08	16	11.73	38	11.98	11.90	-22	33,154	-0.07%
2019/04/03	0	0.00	5	11.60	11.55	-5	31,607	-0.02%
2019/04/02	1	11.60	0	0.00	11.60	1	31,439	0.00%
2019/04/01	8	11.62	12	11.60	11.55	-4	31,542	-0.01%
2019/03/29	0	0.00	5	11.65	11.65	-5	31,407	-0.02%
2019/03/28	12	11.60	0	0.00	11.65	12	32,107	0.04%
2019/03/27	3	11.65	0	0.00	11.65	3	32,459	0.01%
2019/03/26	10	11.65	0	0.00	11.65	10	33,005	0.03%
2019/03/25	50	11.69	16	11.68	11.65	34	33,511	0.10%
2019/03/22	5	11.75	10	11.70	11.80	-5	33,677	-0.01%
2019/03/21	6	11.61	1	11.65	11.60	5	33,948	0.01%
2019/03/19	5	11.70	4	11.66	11.70	1	34,849	0.00%
2019/03/18	0	0.00	1	11.65	11.70	-1	35,136	0.00%
2019/03/12	5	11.60	2	11.60	11.65	3	36,451	0.01%
2019/03/11	35	11.50	1	11.50	11.45	34	37,138	0.09%
2019/03/08	36	11.66	5	11.60	11.60	31	37,617	0.08%
2019/03/07	0	0.00	2	11.88	11.85	-2	38,987	-0.01%
2019/03/06	0	0.00	3	11.68	11.70	-3	38,863	-0.01%
2019/03/05	5	11.45	6	11.56	11.60	-1	39,432	0.00%
2019/02/27	2	11.38	28	11.45	11.45	-26	40,127	-0.06%
2019/02/26	3	11.65	2	11.70	11.65	1	39,536	0.00%
2019/02/25	1	11.55	7	11.64	11.65	-6	39,659	-0.02%
2019/02/21	0	0.00	11	11.44	11.45	-11	39,132	-0.03%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/18	0	0.00	3	11.48	11.45	-3	41,654	-0.01%
2019/02/15	0	0.00	4	11.39	11.40	-4	42,594	-0.01%
2019/02/14	0	0.00	3	11.25	11.30	-3	43,956	-0.01%
2019/02/13	4	11.15	0	0.00	11.10	4	45,073	0.01%
2019/02/12	0.5	11.05	59	10.93	11.10	-58.5	45,915	-0.13%
2019/02/11	14	10.90	10	11.25	10.85	4	47,306	0.01%
2019/01/30	65	11.37	35	11.40	11.35	30	47,633	0.06%
2019/01/29	0	11.90	10	11.93	12.00	-10	49,530	-0.02%
2019/01/28	55	11.76	0	0.00	11.85	55	52,803	0.10%
2019/01/25	23	11.87	16	11.88	11.95	7	53,416	0.01%
2019/01/24	5	11.65	5	11.70	11.70	0	53,867	0.00%
2019/01/23	5.1	11.55	5	11.60	11.55	0.1	55,140	0.00%
2019/01/22	2	11.70	8	11.65	11.70	-6	56,239	-0.01%
2019/01/21	15	11.70	42	11.67	11.70	-27	56,913	-0.05%
2019/01/18	0	0.00	1	11.40	11.40	-1	58,168	0.00%
2019/01/17	7	11.24	6	11.32	11.25	1	58,918	0.00%
2019/01/16	5	11.25	8	11.30	11.30	-3	59,241	-0.01%
2019/01/15	0	0.00	2	11.23	11.25	-2	59,524	0.00%
2019/01/14	0	0.00	2	11.25	11.10	-2	59,669	0.00%
2019/01/10	20	11.15	2	11.15	11.15	18	60,990	0.03%
2019/01/07	10	11.00	5	10.90	11.00	5	62,061	0.01%
2019/01/04	10	10.65	150	10.65	10.70	-140	62,876	-0.22%	大賣/鉅額交易
2019/01/03	160.4	10.83	65	10.89	10.90	95.4	64,171	0.15%	大買/
2019/01/02	38	11.14	0	0.00	11.10	38	64,165	0.06%
2018/12/28	10	11.23	0	0.00	11.25	10	64,212	0.02%
2018/12/27	15	11.25	0	0.00	11.25	15	64,889	0.02%
2018/12/26	12	11.15	45.7	11.22	11.20	-33.7	65,347	-0.05%
2018/12/25	5.6	11.10	5	11.15	11.15	0.6	65,435	0.00%
2018/12/24	36	11.23	0	0.00	11.20	36	65,497	0.05%
2018/12/21	14	11.31	32	11.36	11.40	-18	65,494	-0.03%
2018/12/20	25	11.31	27	11.38	11.30	-2	64,862	0.00%
2018/12/19	15	11.23	32	11.38	11.30	-17	64,625	-0.03%
2018/12/18	10	11.23	0	0.00	11.20	10	64,141	0.02%
2018/12/17	0	0.00	34	11.43	11.40	-34	64,161	-0.05%
2018/12/14	26	11.33	1	11.35	11.35	25	63,758	0.04%
2018/12/13	1	11.50	13	11.48	11.50	-12	63,552	-0.02%
2018/12/12	10	11.25	41	11.19	11.30	-31	62,974	-0.05%
2018/12/11	10	11.00	10	11.05	11.00	0	62,609	0.00%
2018/12/10	10	11.08	16	11.15	11.10	-6	62,445	-0.01%
2018/12/07	27	11.19	0	0.00	11.20	27	62,545	0.04%
2018/12/06	24	11.36	22	11.34	11.30	2	62,460	0.00%
2018/12/05	20	11.64	46	11.62	11.55	-26	62,709	-0.04%
2018/12/04	21	11.80	14	11.86	11.80	7	64,067	0.01%
2018/12/03	1	11.70	71	11.76	11.70	-70	63,961	-0.11%
2018/11/30	4	11.46	4	11.65	11.55	0	63,342	0.00%
2018/11/29	14	11.64	21	11.80	11.50	-7	62,078	-0.01%
2018/11/28	21	11.72	10	11.77	11.75	11	61,492	0.02%
2018/11/27	21	11.65	19	11.66	11.75	2	61,005	0.00%
2018/11/26	7	11.40	5	11.48	11.50	2	60,914	0.00%
2018/11/23	1	11.15	9	11.17	11.15	-8	60,631	-0.01%
2018/11/22	5	11.10	14	11.16	11.20	-9	60,615	-0.01%
2018/11/21	1	11.05	2	11.05	11.00	-1	60,377	0.00%
2018/11/20	10	10.98	5	11.05	11.00	5	60,254	0.01%
2018/11/19	0	0.00	6	11.05	11.10	-6	60,101	-0.01%
2018/11/16	53	11.18	32	11.03	11.00	21	59,556	0.04%
2018/11/15	5	10.90	24	11.04	11.20	-19	58,804	-0.03%
2018/11/14	62	10.62	91	10.73	10.80	-29	58,675	-0.05%
2018/11/13	69	10.49	10	10.50	10.45	59	58,016	0.10%
2018/11/12	60	10.56	92	10.64	10.70	-32	56,670	-0.06%
2018/11/09	76	10.63	20	10.58	10.60	56	55,704	0.10%
2018/11/08	44	10.82	17	10.79	10.85	27	54,920	0.05%
2018/11/07	50	10.93	28	10.92	10.95	22	52,824	0.04%
2018/11/06	43.3	10.88	48	11.07	10.90	-4.7	52,067	-0.01%
2018/11/05	103	10.88	154	10.82	10.75	-51	49,438	-0.10%	大買/大賣/
2018/11/02	12	11.69	8	11.86	11.90	4	46,726	0.01%
2018/11/01	13	11.68	29	11.99	11.95	-16	46,357	-0.03%
2018/10/31	25	11.74	7	11.76	11.80	18	45,745	0.04%
2018/10/30	23	11.59	14.7	11.81	11.70	8.3	45,289	0.02%
2018/10/29	21	11.61	3	11.68	11.60	18	45,018	0.04%
2018/10/26	66	11.74	0	0.00	11.70	66	44,527	0.15%
2018/10/25	6	11.97	2.1	12.11	12.30	3.9	42,800	0.01%
2018/10/24	16	12.64	4	12.90	12.65	12	43,551	0.03%
2018/10/23	15.1	12.84	0	0.00	12.75	15.1	43,497	0.03%
2018/10/22	3	13.10	0	0.00	13.10	3	43,674	0.01%
2018/10/19	12	13.09	10	13.30	13.30	2	46,222	0.00%
2018/10/18	2	13.55	3	13.20	13.25	-1	46,155	0.00%
2018/10/17	5	13.40	50	13.46	13.60	-45	46,717	-0.10%
2018/10/16	32	13.30	2	13.35	13.20	30	47,641	0.06%
2018/10/15	22	13.43	7	13.45	13.35	15	48,354	0.03%
2018/10/12	7	13.68	3	13.80	13.65	4	48,581	0.01%
2018/10/11	3	14.00	28	13.89	13.75	-25	48,376	-0.05%
2018/10/09	25	14.41	0	0.00	14.80	25	46,921	0.05%
2018/10/08	0	0.00	2	14.80	14.80	-2	46,698	0.00%
2018/10/05	2.2	14.98	4.1	14.82	14.70	-1.9	46,994	0.00%
2018/10/04	2	15.10	0	0.00	15.10	2	47,301	0.00%
2018/10/02	1	15.90	0	0.00	15.60	1	47,826	0.00%
2018/09/28	2	15.93	0	0.00	16.15	2	49,523	0.00%
2018/09/21	0	0.00	1.6	15.77	15.85	-1.6	54,935	0.00%
2018/09/18	0	0.00	0	15.30	15.30	0	55,809	0.00%
2018/09/14	0	0.00	7.3	15.74	15.70	-7.3	56,575	-0.01%
2018/09/13	1	15.35	5	15.40	15.60	-4	56,850	-0.01%
2018/09/12	1	15.55	0	0.00	15.40	1	57,766	0.00%
2018/09/10	2	15.70	5	16.00	15.55	-3	59,152	-0.01%
2018/09/07	2	16.70	0	0.00	16.30	2	60,179	0.00%
2018/09/06	8	16.85	10	16.85	16.90	-2	65,175	0.00%
2018/09/05	1	17.00	5	17.05	17.00	-4	67,600	-0.01%
2018/09/04	0	0.00	7	17.16	17.20	-7	68,702	-0.01%
2018/08/30	21	17.37	0	0.00	17.35	21	69,126	0.03%
2018/08/29	10	17.42	0	0.00	17.55	10	69,262	0.01%
2018/08/27	1	17.40	0	0.00	17.40	1	69,803	0.00%
2018/08/24	4	17.25	0	0.00	17.30	4	71,036	0.01%
2018/08/23	1	17.50	9	17.61	17.65	-8	71,511	-0.01%
2018/08/22	6.5	17.55	0	0.00	17.50	6.5	71,751	0.01%
2018/08/21	16	17.77	12	17.88	18.00	4	71,639	0.01%
2018/08/20	1	17.50	0	0.00	17.55	1	70,717	0.00%
2018/08/16	6	16.75	0	0.00	17.15	6	70,149	0.01%
2018/08/15	8	17.03	5	17.00	16.95	3	70,270	0.00%
2018/08/14	3	17.35	0	0.00	17.40	3	69,527	0.00%
2018/08/13	10.5	17.47	0.4	17.30	17.30	10.1	69,424	0.01%
2018/08/10	0	0.00	4.8	17.92	17.95	-4.8	68,927	-0.01%
2018/08/09	11	17.77	2	17.95	17.85	9	68,630	0.01%
2018/08/08	12	17.83	0	0.00	17.95	12	68,153	0.02%
2018/08/07	5	17.70	22.4	17.86	17.85	-17.4	67,885	-0.03%
2018/08/06	3	17.95	42.5	17.92	17.95	-39.5	67,843	-0.06%
2018/08/03	16	17.45	84	17.52	17.70	-68	67,199	-0.10%
2018/08/02	0	0.00	38	17.39	17.30	-38	67,009	-0.06%
2018/08/01	2	17.30	0.9	17.30	17.40	1.1	66,916	0.00%
2018/07/31	0	0.00	40	17.31	17.55	-40	67,072	-0.06%
2018/07/30	15	17.11	2	17.18	17.20	13	65,889	0.02%
2018/07/27	50	17.38	0	0.00	17.30	50	65,851	0.08%
2018/07/26	23	17.33	51	17.40	17.50	-28	66,639	-0.04%
2018/07/25	0	0.00	9	18.27	18.20	-9	64,381	-0.01%
2018/07/24	20	18.20	3	18.10	18.20	17	64,159	0.03%
2018/07/23	3	18.35	4	18.45	18.25	-1	64,260	0.00%
2018/07/20	5	17.88	11	17.98	17.85	-6	63,326	-0.01%
2018/07/19	0	0.00	3	17.73	17.60	-3	62,664	0.00%
2018/07/18	50	17.65	28	17.61	17.40	22	62,013	0.04%
2018/07/17	8	17.11	43.2	17.29	17.25	-35.2	61,422	-0.06%
2018/07/16	5	17.25	5	17.30	17.25	0	61,815	0.00%
2018/07/13	6	17.31	0	0.00	17.40	6	61,942	0.01%
2018/07/12	3	17.15	35.3	17.47	17.45	-32.3	61,850	-0.05%
2018/07/11	0	0.00	20	16.86	16.90	-20	60,853	-0.03%
2018/07/10	4	17.03	2	17.10	17.00	2	60,529	0.00%
2018/07/09	2	17.50	11	17.60	17.65	-9	59,962	-0.02%
2018/07/06	35	17.61	5	17.45	17.60	30	59,385	0.05%
2018/07/05	10	17.88	12	17.80	17.95	-2	59,016	0.00%
2018/07/04	41	18.05	57	18.42	17.95	-16	58,757	-0.03%
2018/07/03	12	17.96	35	17.85	17.95	-23	57,422	-0.04%
2018/07/02	85	18.11	93	18.19	18.20	-8	56,258	-0.01%
2018/06/28	44	17.14	15	17.18	16.95	29	53,852	0.05%
2018/06/27	1	17.80	43	17.72	17.60	-42	53,174	-0.08%
2018/06/26	11	17.50	11	17.47	17.60	0	52,923	0.00%
2018/06/25	8	17.52	23	17.77	17.80	-15	52,739	-0.03%
2018/06/22	43	17.65	27	17.74	17.80	16	53,187	0.03%
2018/06/21	36	17.81	9	17.65	17.65	27	52,681	0.05%
2018/06/20	30	17.97	18	17.99	18.05	12	52,687	0.02%
2018/06/19	22	18.37	6.3	18.32	18.20	15.7	51,601	0.03%
2018/06/15	6	18.15	76	18.13	18.65	-70	50,388	-0.14%
2018/06/14	64	18.25	92	18.18	18.10	-28	49,150	-0.06%
2018/06/13	124	18.25	145.2	18.37	18.50	-21.2	46,575	-0.05%	大買/大賣/
2018/06/12	22	16.85	4	16.80	16.85	18	41,408	0.04%
2018/06/11	69	16.62	27.2	16.69	16.80	41.8	38,897	0.11%
2018/06/08	48	16.44	1	16.45	16.40	47	37,739	0.12%
2018/06/07	25	16.40	0	0.00	16.60	25	37,927	0.07%
2018/06/06	12	16.44	0	0.00	16.40	12	38,180	0.03%
2018/06/04	1	16.40	8	16.49	16.50	-7	42,970	-0.02%
2018/06/01	17	16.50	0	0.00	16.45	17	42,806	0.04%
2018/05/31	55	16.52	40.8	16.52	16.65	14.2	42,565	0.03%
2018/05/30	15	16.42	6	16.58	16.40	9	41,259	0.02%
2018/05/29	0	0.00	41	16.40	16.45	-41	40,752	-0.10%
2018/05/28	0	0.00	15	16.25	16.40	-15	40,719	-0.04%
2018/05/25	0	0.00	3	16.25	16.25	-3	40,569	-0.01%
2018/05/23	15	16.18	0	0.00	16.20	15	40,673	0.04%
2018/05/22	0	0.00	9	16.52	16.20	-9	40,735	-0.02%
2018/05/21	0	0.00	0.8	16.00	16.05	-0.8	40,940	0.00%
2018/05/18	2	16.00	0	0.00	16.05	2	41,616	0.00%
2018/05/17	13	16.40	3	16.15	16.05	10	42,621	0.02%
2018/05/16	2	16.25	14	16.44	16.30	-12	42,780	-0.03%
2018/05/15	5	16.38	4	16.49	16.45	1	43,123	0.00%
2018/05/14	0	0.00	6.4	16.18	16.40	-6.4	44,254	-0.01%
2018/05/11	3	16.20	4	16.20	16.15	-1	44,324	0.00%
2018/05/09	0	0.00	9	16.17	16.20	-9	44,941	-0.02%
2018/05/08	0	0.00	5	15.75	15.85	-5	45,164	-0.01%
2018/05/07	23	15.79	10	15.73	15.65	13	45,297	0.03%
2018/05/04	0	0.00	20	16.20	16.00	-20	45,609	-0.04%
2018/05/03	1	16.00	4	16.25	16.05	-3	46,055	-0.01%
2018/05/02	5	16.33	4.7	16.58	16.25	0.3	47,853	0.00%
2018/04/30	4	16.09	75	16.00	16.00	-71	47,249	-0.15%
2018/04/27	0	0.00	3	15.80	15.70	-3	48,718	-0.01%
2018/04/26	0	0.00	71	15.70	15.70	-71	48,783	-0.15%
2018/04/25	50	15.50	4.8	15.58	15.50	45.2	48,010	0.09%
2018/04/24	72	15.25	8	15.58	15.35	64	47,840	0.13%
2018/04/23	0	0.00	7	15.64	15.55	-7	47,317	-0.01%
2018/04/20	1	15.55	12	15.60	15.60	-11	47,426	-0.02%
2018/04/19	15	15.90	18	15.92	15.85	-3	47,214	-0.01%
2018/04/18	0	0.00	5	15.55	15.60	-5	47,094	-0.01%
2018/04/17	1	15.40	0	0.00	15.35	1	47,212	0.00%
2018/04/16	3	15.40	2	15.40	15.35	1	47,549	0.00%
2018/04/12	0	0.00	5	15.43	15.45	-5	48,192	-0.01%
2018/04/10	3	15.20	0	0.00	15.30	3	48,471	0.01%
2018/04/09	0	0.00	7	15.35	15.25	-7	48,658	-0.01%
2018/04/02	8	15.69	4	15.60	15.45	4	48,379	0.01%
2018/03/29	0	0.00	2.8	15.25	15.30	-2.8	48,204	-0.01%
2018/03/27	0	0.00	5.9	15.51	15.55	-5.9	47,941	-0.01%
2018/03/26	0	0.00	2	15.15	15.15	-2	47,553	0.00%
2018/03/22	0	0.00	1	15.30	15.25	-1	46,899	0.00%
2018/03/21	0	0.00	4	15.20	15.20	-4	46,908	-0.01%
2018/03/19	0	0.00	3	15.30	15.25	-3	47,551	-0.01%
2018/03/16	13	15.05	20	15.11	15.20	-7	47,298	-0.01%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	2	15.15	10	15.12	15.10	-8	47,026	-0.02%
2018/03/13	9	15.18	5	15.25	15.25	4	47,142	0.01%
2018/03/12	5	15.31	13	15.30	15.25	-8	47,420	-0.02%
2018/03/09	28	15.38	81	15.50	15.10	-53	47,438	-0.11%
2018/03/08	79	15.25	73.5	15.12	15.45	5.5	44,986	0.01%
2018/03/07	41	14.03	0	0.00	14.05	41	42,274	0.10%
2018/03/06	5	14.05	61	14.10	14.15	-56	42,517	-0.13%
2018/03/05	27	13.93	31	13.90	13.90	-4	43,161	-0.01%
2018/03/02	1	13.85	10	14.00	14.00	-9	43,365	-0.02%
2018/03/01	58	13.96	0	0.00	14.00	58	43,342	0.13%
2018/02/27	6	14.18	5	14.20	14.15	1	43,319	0.00%
2018/02/26	17	14.12	42.1	14.20	14.10	-25.1	43,333	-0.06%
2018/02/23	6	14.10	40.3	14.11	14.15	-34.3	43,532	-0.08%
2018/02/22	11	13.97	0	0.00	13.95	11	44,258	0.02%
2018/02/21	8	14.05	10	14.13	14.10	-2	45,318	0.00%
2018/02/12	54	13.94	4	13.90	13.85	50	45,211	0.11%
2018/02/09	10	13.88	38.2	13.99	14.05	-28.2	44,669	-0.06%
2018/02/08	10	14.15	5	14.20	14.15	5	43,708	0.01%
2018/02/07	5	14.10	25	14.16	14.20	-20	43,641	-0.05%
2018/02/06	26	13.98	5	13.86	13.95	21	43,281	0.05%
2018/02/05	3	14.40	35	14.22	14.40	-32	41,960	-0.08%
2018/02/02	0	0.00	6	14.48	14.55	-6	41,965	-0.01%
2018/01/30	0	0.00	20	14.51	14.45	-20	41,440	-0.05%
2018/01/29	6	14.48	0	0.00	14.55	6	41,629	0.01%
2018/01/26	10	14.60	0	0.00	14.60	10	40,979	0.02%
2018/01/25	63	14.68	31	14.99	14.50	32	39,992	0.08%
2018/01/23	6	14.28	195	14.27	14.60	-189	37,511	-0.50%	大賣/鉅額交易
2018/01/22	126	14.02	25.5	14.05	14.00	100.5	35,844	0.28%	大買/
2018/01/19	35	14.16	2.9	14.10	14.20	32.1	35,161	0.09%
2018/01/18	26	14.33	50	14.35	14.30	-24	36,045	-0.07%
2018/01/17	0	0.00	0	14.20	14.30	0	35,749	0.00%
2018/01/16	55	14.20	50	14.25	14.30	5	35,618	0.01%
2018/01/12	0	0.00	60	14.15	14.20	-60	36,062	-0.17%
2018/01/11	71	14.00	0	0.00	14.00	71	36,075	0.20%
2018/01/10	60	14.33	0	0.00	14.20	60	35,791	0.17%
2018/01/09	22	14.61	5	14.75	14.75	17	35,292	0.05%
2018/01/08	10	14.65	6	14.62	14.70	4	35,563	0.01%
2018/01/05	5	14.55	101	14.40	14.55	-96	35,936	-0.27%	大賣/
2018/01/04	400	14.33	317	14.34	14.35	83	36,003	0.23%	大買/大賣/
2018/01/03	15	14.48	113	14.55	14.40	-98	36,672	-0.27%	大賣/
2018/01/02	11	14.25	0	0.00	14.25	11	36,394	0.03%