聯電 (2303)-華南永昌-民權券商分點個股進出

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
43.00
漲跌
▼0.70
漲幅
-1.60%
成交量
44,133張
產業
上市半導體類股
5200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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	8.3	43.15	19	43.38	43.00	-10.7	53,962	-0.02%
2024/12/10	0.1	43.65	2	43.70	43.70	-1.9	53,627	0.00%
2024/12/09	2.2	43.89	0	0.00	44.05	2.2	53,649	0.00%
2024/12/06	1	43.55	0	0.00	43.50	1	53,869	0.00%
2024/12/05	5.8	43.78	0	0.00	43.60	5.8	53,544	0.01%
2024/12/04	24	44.04	10.2	44.20	44.45	13.8	53,218	0.03%
2024/12/03	4.6	44.82	2	44.50	44.80	2.6	53,784	0.00%
2024/12/02	1	44.30	3	44.25	44.60	-2	53,405	0.00%
2024/11/29	6	43.54	2	43.90	43.55	4	53,345	0.01%
2024/11/28	7.5	43.27	4.3	43.65	43.90	3.3	53,197	0.01%
2024/11/27	38	44.49	10	44.21	44.40	28	52,185	0.05%
2024/11/26	0	0.00	2	45.45	45.40	-2	51,201	0.00%
2024/11/25	2	45.00	0	0.00	44.90	2	51,148	0.00%
2024/11/22	4.2	44.77	1.1	44.80	44.45	3.1	50,324	0.01%
2024/11/21	11	44.58	3	44.60	44.40	8	49,997	0.02%
2024/11/20	38.1	45.11	0	0.00	44.90	38.1	49,392	0.08%
2024/11/19	16	45.49	31	45.67	45.20	-15	48,951	-0.03%
2024/11/18	10.1	45.39	1	45.60	45.10	9.1	48,740	0.02%
2024/11/15	2.6	44.91	4	45.26	45.00	-1.4	48,297	0.00%
2024/11/14	22.6	45.23	6	45.20	45.00	16.6	48,549	0.03%
2024/11/13	16.2	46.08	5.6	46.00	45.80	10.6	47,845	0.02%
2024/11/12	5.1	45.88	1	45.95	46.10	4.1	48,554	0.01%
2024/11/11	28.2	45.93	3.1	46.15	46.55	25.1	48,056	0.05%
2024/11/08	18.2	47.22	28	46.95	46.65	-9.8	48,291	-0.02%
2024/11/07	42.8	46.89	65	47.00	47.15	-22.2	48,777	-0.05%
2024/11/06	38.3	46.04	25	46.19	45.85	13.3	47,928	0.03%
2024/11/05	43.4	45.30	24.6	45.40	45.35	18.8	47,724	0.04%
2024/11/04	30	46.14	1.1	46.20	46.00	28.9	47,834	0.06%
2024/11/01	36.4	46.17	14.4	46.41	46.60	22	48,746	0.05%
2024/10/30	11.5	48.26	1	48.05	48.15	10.5	47,926	0.02%
2024/10/29	39	48.34	2	48.20	48.40	37	49,966	0.07%
2024/10/28	14	49.36	0	0.00	49.25	14	49,415	0.03%
2024/10/25	26	49.97	2	49.95	49.80	24	49,522	0.05%
2024/10/24	84.1	49.95	0	0.00	49.90	84.1	49,709	0.17%
2024/10/23	24.4	50.34	0.1	50.40	50.20	24.3	50,367	0.05%
2024/10/22	1.1	50.60	0.1	50.60	50.70	1.1	50,520	0.00%
2024/10/21	8.1	50.66	14	50.08	50.90	-5.9	51,130	-0.01%
2024/10/18	24.9	50.93	8	51.00	50.50	16.9	51,057	0.03%
2024/10/17	1	51.70	4	51.80	51.70	-3	51,088	-0.01%
2024/10/16	2.5	51.81	0	0.00	51.70	2.5	51,776	0.00%
2024/10/15	9	52.47	14	52.66	52.60	-5	51,685	-0.01%
2024/10/14	0	0.00	4	52.43	52.50	-4	52,033	-0.01%
2024/10/11	1	52.00	0	0.00	51.80	1	53,193	0.00%
2024/10/09	4.2	52.01	0	0.00	51.90	4.2	53,664	0.01%
2024/10/08	1.2	52.27	0	0.00	52.60	1.2	53,909	0.00%
2024/10/07	13.5	52.67	4	52.50	52.90	9.5	54,639	0.02%
2024/10/04	23.4	52.66	0	0.00	52.60	23.4	55,924	0.04%
2024/09/30	1	54.10	34	54.51	53.80	-33	57,221	-0.06%
2024/09/27	1	55.10	2	55.20	55.00	-1	58,393	0.00%
2024/09/26	0	0.00	5	54.94	54.90	-5	61,680	-0.01%
2024/09/25	17	54.39	12	54.49	54.50	5	63,312	0.01%
2024/09/24	1	53.90	0	0.00	53.90	1	63,917	0.00%
2024/09/23	3	53.80	38	53.86	54.00	-35	64,316	-0.05%
2024/09/20	1	53.60	0	0.00	53.80	1	64,481	0.00%
2024/09/19	3	53.80	1	53.60	53.70	2	64,452	0.00%
2024/09/18	7	53.56	1	54.00	53.80	6	64,841	0.01%
2024/09/13	11	54.41	0.2	54.50	54.60	10.8	65,756	0.02%
2024/09/12	11	54.92	31	55.11	55.20	-20	66,164	-0.03%
2024/09/11	10.2	53.89	10	54.00	54.00	0.2	66,372	0.00%
2024/09/10	0	0.00	2	52.90	53.30	-2	66,769	0.00%
2024/09/09	22	53.21	1	53.30	53.80	21	67,020	0.03%
2024/09/06	1	53.70	2	54.20	54.50	-1	67,897	0.00%
2024/09/05	1	54.00	13.1	53.97	53.90	-12.1	68,252	-0.02%
2024/09/04	23.1	53.03	1	53.40	53.30	22.1	68,709	0.03%
2024/09/03	0	0.00	5	55.40	55.10	-5	68,165	-0.01%
2024/09/02	2	54.95	0	0.00	55.40	2	68,395	0.00%
2024/08/30	0	0.00	11	55.14	55.50	-11	68,936	-0.02%
2024/08/29	5	54.50	1	54.40	54.60	4	69,139	0.01%
2024/08/28	2	55.10	6.1	54.79	55.20	-4.1	69,961	-0.01%
2024/08/27	15.1	54.37	0	0.00	54.00	15.1	72,244	0.02%
2024/08/26	14	55.59	9	55.32	55.10	5	72,834	0.01%
2024/08/23	8.4	55.02	6	55.50	55.60	2.4	73,638	0.00%
2024/08/22	2	55.80	4	55.75	55.90	-2	74,430	0.00%
2024/08/21	3.1	55.40	3	55.80	56.00	0.1	76,255	0.00%
2024/08/20	11	56.19	5.5	56.18	56.00	5.5	76,891	0.01%
2024/08/19	0	0.00	3	55.80	56.00	-3	78,333	0.00%
2024/08/16	10	55.80	23.1	55.73	55.80	-13.1	80,170	-0.02%
2024/08/15	11	55.07	0	0.00	54.70	11	80,736	0.01%
2024/08/14	2.2	55.50	63.1	55.60	55.70	-60.9	81,064	-0.08%
2024/08/13	0	0.00	8	54.58	54.80	-8	80,493	-0.01%
2024/08/12	1	54.30	19.5	54.57	54.70	-18.5	80,521	-0.02%
2024/08/09	8.1	53.60	54.3	53.99	53.90	-46.2	80,251	-0.06%
2024/08/08	6	52.43	5.2	52.21	52.80	0.8	79,459	0.00%
2024/08/07	21	52.17	23	52.39	53.00	-2	79,367	0.00%
2024/08/06	23	50.42	540	50.78	51.70	-517	79,133	-0.65%	大賣/鉅額交易
2024/08/05	159.2	50.31	161.2	49.76	49.95	-2	78,103	0.00%	大買/大賣/
2024/08/02	258.1	52.35	21	52.23	52.90	237.1	76,801	0.31%	大買/鉅額交易
2024/08/01	4	53.10	473.1	53.25	53.90	-469.1	75,939	-0.62%	大賣/鉅額交易
2024/07/31	3.1	49.56	2	49.93	50.40	1	73,711	0.00%
2024/07/30	709.3	49.43	5	49.65	50.00	704.3	73,880	0.95%	大買/鉅額交易
2024/07/29	7	50.39	3	50.07	50.20	4	73,955	0.01%
2024/07/26	3.7	49.69	0	0.00	50.70	3.7	73,898	0.00%
2024/07/23	3	50.80	0.3	51.10	51.30	2.7	73,106	0.00%
2024/07/22	6.5	51.06	1.2	50.57	50.20	5.3	72,947	0.01%
2024/07/19	3.8	51.93	4	52.03	51.90	-0.2	72,594	0.00%
2024/07/18	4	52.08	0	0.00	52.70	4	72,542	0.01%
2024/07/17	21.7	53.15	11	53.10	53.00	10.7	72,016	0.01%
2024/07/16	17	53.55	11	53.05	53.00	6	72,177	0.01%
2024/07/15	25	53.12	31	53.30	53.40	-6	73,383	-0.01%
2024/07/12	22.3	53.11	1	52.90	53.00	21.3	73,242	0.03%
2024/07/11	5	54.80	1	54.30	54.70	4	72,468	0.01%
2024/07/10	2.2	54.67	20.2	54.60	54.70	-18	72,888	-0.02%
2024/07/09	37.1	55.52	11.2	55.36	55.30	25.9	72,900	0.04%
2024/07/08	41	54.36	67.5	54.82	55.30	-26.5	72,169	-0.04%
2024/07/05	3.1	53.90	0	0.00	53.50	3.1	71,097	0.00%
2024/07/04	5	54.02	36.1	53.98	54.00	-31.1	71,894	-0.04%
2024/07/03	8.5	52.86	0	0.00	52.70	8.5	71,067	0.01%
2024/07/02	42.1	52.52	2	52.80	52.70	40.1	69,794	0.06%
2024/07/01	35	56.70	69.1	56.76	56.90	-34.1	66,531	-0.05%
2024/06/28	8.5	55.74	4.2	55.92	55.70	4.3	64,990	0.01%
2024/06/27	10.5	56.00	1	55.70	56.40	9.5	64,422	0.01%
2024/06/26	4.2	56.40	10	56.30	56.60	-5.8	65,674	-0.01%
2024/06/25	9.1	56.13	7.1	56.40	56.40	2	66,334	0.00%
2024/06/24	21.1	57.13	0	0.00	56.80	21.1	66,030	0.03%
2024/06/21	1.1	57.88	21.2	57.21	57.70	-20.1	66,220	-0.03%
2024/06/20	1.2	56.68	118.5	57.02	57.50	-117.3	66,036	-0.18%	大賣/鉅額交易
2024/06/19	3.3	56.80	4	56.80	56.80	-0.7	66,578	0.00%
2024/06/18	13.1	56.80	11.3	56.79	56.80	1.8	66,849	0.00%
2024/06/17	0	0.00	22	56.69	56.70	-22	68,203	-0.03%
2024/06/14	6	56.50	1.2	56.30	56.30	4.8	69,720	0.01%
2024/06/13	31	55.85	63.8	56.56	56.40	-32.8	70,055	-0.05%
2024/06/12	0.1	54.60	3	54.47	54.90	-3	69,828	0.00%
2024/06/11	1.1	55.29	3	55.07	55.10	-1.9	70,325	0.00%
2024/06/07	1.2	54.60	1	54.70	55.10	0.2	71,327	0.00%
2024/06/06	11	53.89	11	54.19	54.20	0	71,877	0.00%
2024/06/05	26.1	53.47	7	53.67	53.50	19.1	72,855	0.03%
2024/06/04	103.5	53.98	0.1	54.20	54.30	103.4	76,468	0.14%	大買/鉅額交易
2024/06/03	26.5	55.29	18	55.02	55.00	8.5	77,218	0.01%
2024/05/31	14	55.78	14.2	55.54	55.00	-0.2	76,844	0.00%
2024/05/30	7.2	55.46	18	55.89	55.80	-10.8	74,797	-0.01%
2024/05/29	17.3	56.24	3.1	56.36	55.90	14.2	74,439	0.02%
2024/05/28	46.2	56.70	18	56.93	56.40	28.2	73,976	0.04%
2024/05/27	19	56.97	135.1	57.51	56.60	-116.1	73,775	-0.16%	大賣/鉅額交易
2024/05/24	21	54.94	7.8	55.18	54.60	13.2	72,065	0.02%
2024/05/23	35	55.29	72	55.69	56.00	-37	71,560	-0.05%
2024/05/22	24	54.58	99.1	54.92	55.00	-75.1	70,227	-0.11%
2024/05/21	1	53.70	104	53.74	53.90	-103	68,422	-0.15%	大賣/鉅額交易
2024/05/20	3.5	52.71	28.2	53.09	53.10	-24.7	67,793	-0.04%
2024/05/17	6	52.37	24	52.55	52.80	-18	67,421	-0.03%
2024/05/16	11.5	52.18	36.2	52.19	52.10	-24.7	66,864	-0.04%
2024/05/15	22	52.17	11.1	52.06	51.80	10.9	66,792	0.02%
2024/05/14	5	52.06	11	52.09	52.10	-6	67,128	-0.01%
2024/05/13	0	0.00	2	52.40	52.40	-2	67,375	0.00%
2024/05/10	11	51.55	21	52.05	52.20	-10	67,804	-0.01%
2024/05/09	6.5	51.82	16	51.86	51.90	-9.5	68,005	-0.01%
2024/05/08	9	51.69	1.1	51.71	51.90	7.9	68,434	0.01%
2024/05/07	3.5	51.57	11	51.70	51.60	-7.5	68,473	-0.01%
2024/05/06	2.5	51.68	1	51.80	51.70	1.5	68,797	0.00%
2024/05/03	6	51.17	7	51.27	51.40	-1	71,116	0.00%
2024/05/02	3.1	50.17	0	0.00	50.30	3.1	73,043	0.00%
2024/04/30	3	50.77	1.9	51.05	50.70	1.1	73,058	0.00%
2024/04/29	10	50.00	10	50.30	50.40	0	73,076	0.00%
2024/04/26	11.5	49.98	11	50.27	49.80	0.5	73,602	0.00%
2024/04/25	3.1	49.24	3	49.12	49.50	0.1	74,032	0.00%
2024/04/24	2	49.48	3	49.82	50.20	-1	74,458	0.00%
2024/04/23	13.2	48.89	0.2	49.05	48.70	13.1	76,035	0.02%
2024/04/22	22.2	48.54	15	48.68	48.90	7.2	76,048	0.01%
2024/04/19	136.6	49.17	2.3	49.20	49.10	134.3	75,161	0.18%	大買/鉅額交易
2024/04/18	7	50.19	1	50.20	50.20	6	73,577	0.01%
2024/04/17	16.5	50.44	7.2	50.39	50.30	9.3	73,397	0.01%
2024/04/16	16.3	50.37	19	50.31	50.10	-2.7	73,238	0.00%
2024/04/15	65.1	51.60	1	51.70	51.60	64.1	72,653	0.09%
2024/04/12	37.3	52.68	15.3	52.64	52.70	22	72,756	0.03%
2024/04/11	18.9	52.38	9	52.48	52.50	9.9	73,387	0.01%
2024/04/10	86	53.30	21.1	53.26	53.20	64.9	73,396	0.09%
2024/04/09	14.1	52.41	31	52.46	52.40	-16.9	72,946	-0.02%
2024/04/08	1.1	51.80	1.2	51.90	52.10	-0.1	73,006	0.00%
2024/04/03	9.2	51.70	4	51.68	51.60	5.2	73,239	0.01%
2024/04/02	22	52.21	17	52.45	52.10	5	75,117	0.01%
2024/04/01	11.2	52.13	24.3	52.13	51.70	-13.1	77,903	-0.02%
2024/03/29	50.4	51.42	20	51.75	52.20	30.3	77,954	0.04%
2024/03/28	26	51.65	14	51.81	52.00	12	76,207	0.02%
2024/03/27	7	51.39	4	51.30	51.50	3	75,431	0.00%
2024/03/26	22.4	51.47	18	51.49	51.70	4.4	75,505	0.01%
2024/03/25	15.8	51.79	25	51.53	51.80	-9.2	75,097	-0.01%
2024/03/22	24.1	52.51	7	52.26	52.40	17.1	74,879	0.02%
2024/03/21	56	53.30	25.1	53.24	53.30	30.9	74,276	0.04%
2024/03/20	37.2	53.64	115	53.80	52.90	-77.9	74,520	-0.10%	大賣/
2024/03/19	21	52.54	22.1	52.95	53.00	-1.1	73,230	0.00%
2024/03/18	1.1	51.33	1.2	51.81	51.80	-0.1	71,714	0.00%
2024/03/15	39	51.82	11.3	52.02	51.90	27.7	71,369	0.04%
2024/03/14	25	52.47	21	52.45	52.60	4	70,423	0.01%
2024/03/13	15	52.65	18.1	52.91	53.00	-3.1	69,729	0.00%
2024/03/12	5	51.68	71	51.93	52.50	-66	68,243	-0.10%
2024/03/11	85.1	51.15	52	51.62	51.60	33.1	67,427	0.05%
2024/03/08	91	51.93	180.1	52.12	51.90	-89.1	66,698	-0.13%	大賣/
2024/03/07	7	49.86	12	49.95	50.20	-5	62,693	-0.01%
2024/03/06	0.1	48.80	3	48.82	49.20	-2.9	61,659	0.00%
2024/03/05	11	48.62	4	48.78	48.75	7	62,278	0.01%
2024/03/04	8	48.64	16	48.83	48.85	-8	62,581	-0.01%
2024/03/01	14	48.61	3	48.73	48.30	11	63,049	0.02%
2024/02/29	46.1	48.64	14	48.54	48.85	32.1	63,443	0.05%
2024/02/27	13	48.23	1	48.50	48.15	12	63,773	0.02%
2024/02/26	12	48.04	1	48.00	48.00	11	64,159	0.02%
2024/02/23	6	48.45	3	48.35	48.15	3	64,491	0.00%
2024/02/22	16.1	48.58	12	48.59	48.60	4	64,698	0.01%
2024/02/21	18	48.71	0.4	49.00	48.50	17.6	65,535	0.03%
2024/02/20	5	49.30	5	49.35	49.25	0	66,158	0.00%
2024/02/19	7.1	49.07	0	0.00	49.15	7.1	66,110	0.01%
2024/02/16	2	48.98	0	0.00	48.85	2	66,859	0.00%
2024/02/15	7	49.03	16	49.12	49.20	-9	66,927	-0.01%
2024/02/05	14	48.11	7	48.19	48.10	7	66,721	0.01%
2024/02/02	47.2	48.60	0	48.70	48.55	47.2	66,104	0.07%
2024/02/01	6.2	48.56	14	48.55	49.05	-7.9	65,646	-0.01%
2024/01/31	32	49.08	17.1	49.13	49.00	14.9	65,526	0.02%
2024/01/30	7.1	49.75	2	49.80	49.60	5.1	65,156	0.01%
2024/01/29	8	49.54	16	49.53	49.45	-8	65,518	-0.01%
2024/01/26	102.2	50.39	2	50.30	49.80	100.2	65,879	0.15%	大買/
2024/01/25	12	51.52	77.4	51.89	52.30	-65.3	63,715	-0.10%
2024/01/24	2	50.40	48.3	50.63	50.60	-46.3	61,359	-0.08%
2024/01/23	4	50.05	0	0.00	50.20	4	61,082	0.01%
2024/01/22	3	49.82	18	50.08	50.30	-15	60,811	-0.02%
2024/01/19	0	0.00	7	49.13	49.20	-7	60,302	-0.01%
2024/01/18	12.1	48.38	0	0.00	48.10	12.1	60,777	0.02%
2024/01/17	84.1	49.05	0	0.00	48.60	84.1	60,163	0.14%
2024/01/16	3.1	50.24	3	50.77	50.80	0.1	58,994	0.00%
2024/01/15	0	0.00	5	50.32	50.80	-5	58,940	-0.01%
2024/01/12	1	49.65	1	50.10	50.10	0	60,049	0.00%
2024/01/10	2	50.15	2.1	50.20	50.10	-0.1	62,939	0.00%
2024/01/09	12	50.74	2	50.25	50.10	10	64,030	0.02%
2024/01/08	6	50.18	14	50.43	50.50	-8	64,221	-0.01%
2024/01/05	39	50.92	3	51.67	50.80	36	63,859	0.06%
2024/01/04	1.3	50.22	5	50.74	50.80	-3.7	63,260	-0.01%
2024/01/03	9.1	50.62	5	50.82	50.60	4.1	63,649	0.01%
2024/01/02	38	51.37	3	51.87	51.90	35	62,678	0.06%
2023/12/29	17	52.50	10	52.60	52.60	7	62,364	0.01%
2023/12/28	22	53.95	5.2	53.49	52.50	16.9	62,473	0.03%
2023/12/27	9	52.79	62.4	52.79	53.50	-53.4	60,284	-0.09%
2023/12/26	208.1	50.70	218.2	50.90	50.80	-10.1	57,039	-0.02%	大買/大賣/
2023/12/25	4	49.90	5	50.20	50.20	-1	56,588	0.00%
2023/12/22	7.1	49.51	29.8	49.90	50.00	-22.7	56,655	-0.04%
2023/12/21	25.1	49.06	4	49.40	49.40	21.1	56,926	0.04%
2023/12/20	4	49.68	1	49.90	49.85	3	56,582	0.01%
2023/12/19	8.1	49.87	10	49.92	50.00	-1.9	56,166	0.00%
2023/12/18	10.1	50.00	9	50.44	50.60	1.1	55,779	0.00%
2023/12/15	13.1	50.75	25.2	50.63	50.70	-12.1	55,304	-0.02%
2023/12/14	6.1	50.21	11.1	50.31	50.40	-5	54,273	-0.01%
2023/12/13	6.1	49.89	6	50.02	50.20	0.1	54,124	0.00%
2023/12/12	1	49.50	25	49.65	49.90	-24	54,014	-0.04%
2023/12/11	1.4	48.96	6	48.97	49.05	-4.6	53,655	-0.01%
2023/12/08	5	48.55	5.1	48.95	48.55	0	53,900	0.00%
2023/12/07	27	48.47	21.1	48.71	48.45	5.9	53,944	0.01%
2023/12/06	2.1	48.95	0	0.00	48.90	2.1	53,771	0.00%
2023/12/05	5.2	49.43	1	49.25	49.20	4.2	53,612	0.01%
2023/12/04	5.2	50.09	4	50.10	50.20	1.2	53,277	0.00%
2023/12/01	1.1	49.31	2	49.60	49.70	-0.9	53,189	0.00%
2023/11/30	12.1	48.90	0	0.00	48.90	12.1	52,849	0.02%
2023/11/29	1	49.45	0	0.00	49.20	1	51,770	0.00%
2023/11/28	9.7	49.17	0	0.00	49.05	9.7	51,238	0.02%
2023/11/27	2.1	49.83	0.3	49.70	49.50	1.8	50,966	0.00%
2023/11/24	1.1	50.31	7.5	50.77	50.30	-6.4	50,546	-0.01%
2023/11/22	6.2	49.50	7	50.04	50.00	-0.9	50,133	0.00%
2023/11/21	3.8	50.35	1	50.00	50.30	2.8	49,710	0.01%
2023/11/20	4	50.25	24	50.62	50.30	-20	49,228	-0.04%
2023/11/17	1.1	49.79	34.1	49.68	49.75	-33	48,277	-0.07%
2023/11/16	1	49.00	71	48.70	48.80	-70	46,914	-0.15%
2023/11/15	2.1	48.97	5.1	49.13	49.10	-3	46,783	-0.01%
2023/11/14	3.2	48.44	132	48.51	48.55	-128.8	46,177	-0.28%	大賣/鉅額交易
2023/11/13	30.3	49.23	19	48.90	48.95	11.3	46,405	0.02%
2023/11/10	2	48.30	0	0.00	48.55	2	46,824	0.00%
2023/11/09	0	48.30	12	48.20	48.60	-12	46,765	-0.03%
2023/11/08	8	49.26	2	48.50	48.50	6	46,739	0.01%
2023/11/07	4	48.99	7	49.02	49.40	-3	46,051	-0.01%
2023/11/06	227	49.65	32	49.41	49.40	195	46,152	0.42%	大買/鉅額交易
2023/11/03	4	48.96	39	49.23	49.40	-35	45,578	-0.08%
2023/11/02	2	47.85	29.1	48.17	48.25	-27.1	45,131	-0.06%
2023/11/01	0	0.00	1	47.00	47.00	-1	44,734	0.00%
2023/10/31	12	46.28	4	46.28	46.20	8	44,740	0.02%
2023/10/30	1.1	46.36	2	46.75	46.40	-0.9	44,581	0.00%
2023/10/27	1	46.65	1	46.65	46.60	0	44,409	0.00%
2023/10/26	34.3	46.93	3.3	46.91	46.80	31	44,583	0.07%
2023/10/25	5.3	48.46	24.1	48.47	49.05	-18.9	43,762	-0.04%
2023/10/24	16.3	47.98	14	48.10	48.30	2.3	43,877	0.01%
2023/10/23	1.1	48.66	2	48.78	48.60	-0.9	43,335	0.00%
2023/10/20	10.5	48.99	22	49.50	48.70	-11.6	43,167	-0.03%
2023/10/19	2	48.88	30.3	49.19	49.30	-28.3	42,417	-0.07%
2023/10/18	12	48.53	26.2	48.71	48.45	-14.2	42,333	-0.03%
2023/10/17	37	47.99	58.6	48.05	48.20	-21.6	41,632	-0.05%
2023/10/16	0.1	47.00	7	47.28	47.15	-7	40,684	-0.02%
2023/10/13	0.1	46.55	17	47.00	47.00	-17	40,088	-0.04%
2023/10/12	6	46.78	11	46.80	47.00	-5	40,182	-0.01%
2023/10/11	4	46.71	17	46.52	46.90	-13	40,418	-0.03%
2023/10/06	2	45.35	1.1	45.34	45.20	0.9	39,960	0.00%
2023/10/05	8.3	44.84	5	45.13	45.15	3.3	40,703	0.01%
2023/10/04	8.6	44.10	0	0.00	44.10	8.6	40,473	0.02%
2023/10/03	1	45.40	0	0.00	45.25	1	40,118	0.00%
2023/10/02	2	45.68	0.1	45.70	45.75	1.9	40,401	0.00%
2023/09/28	3	44.95	2	45.22	45.20	1	40,655	0.00%
2023/09/27	5	44.38	7	44.21	44.40	-2	40,657	0.00%
2023/09/26	8.3	45.15	1	44.75	44.75	7.3	40,522	0.02%
2023/09/25	0	45.70	0	0.00	45.65	0	40,565	0.00%
2023/09/22	5.1	45.23	2	45.23	45.35	3.1	40,713	0.01%
2023/09/21	1	45.65	2	45.68	45.65	-1	41,037	0.00%
2023/09/20	4	45.94	5	45.92	45.90	-1	41,077	0.00%
2023/09/19	5	46.23	2	46.50	46.20	3	42,706	0.01%
2023/09/18	6	46.57	12	46.60	46.50	-6	43,828	-0.01%
2023/09/15	5.1	47.12	19	47.23	47.60	-13.9	44,489	-0.03%
2023/09/14	0.1	47.35	1	47.25	47.35	-0.9	44,912	0.00%
2023/09/13	1.1	47.10	14	47.09	47.10	-12.9	45,178	-0.03%
2023/09/12	0	0.00	8	46.56	46.80	-8	45,848	-0.02%
2023/09/11	9	45.63	12	45.94	46.05	-3	46,517	-0.01%
2023/09/08	2.1	45.88	2	45.70	45.70	0.1	46,937	0.00%
2023/09/07	4	45.88	5	45.98	45.75	-1	47,520	0.00%
2023/09/06	55	46.60	53.4	46.41	46.70	1.6	47,631	0.00%
2023/09/05	1	46.00	0	0.00	46.55	1	47,864	0.00%
2023/09/04	1	46.00	2	46.00	46.00	-1	47,972	0.00%
2023/09/01	3	45.95	4	46.06	45.95	-1	48,286	0.00%
2023/08/31	4	46.03	0	0.00	45.50	4	48,367	0.01%
2023/08/30	2.4	46.28	22.5	46.10	46.40	-20.1	47,763	-0.04%
2023/08/29	28	45.27	16	45.23	45.30	12	47,760	0.03%
2023/08/28	22.5	45.07	10	45.06	44.80	12.5	48,065	0.03%
2023/08/25	5.1	43.74	11	43.61	43.50	-5.9	48,382	-0.01%
2023/08/24	5	44.29	14	44.16	44.35	-9	48,687	-0.02%
2023/08/23	7	43.31	12	43.20	43.40	-5	49,413	-0.01%
2023/08/22	4	43.73	0	0.00	43.60	4	50,899	0.01%
2023/08/21	10.2	43.86	1	43.60	43.65	9.2	51,292	0.02%
2023/08/18	18.6	43.89	6	44.01	43.80	12.6	51,363	0.02%
2023/08/17	8.5	43.09	0	0.00	43.60	8.5	51,423	0.02%
2023/08/16	18	44.02	1	44.30	43.75	17	51,756	0.03%
2023/08/15	27	45.34	2	45.25	45.45	25	51,372	0.05%
2023/08/14	8.4	44.96	0	0.00	45.00	8.4	51,747	0.02%
2023/08/11	0	0.00	1	45.35	45.35	-1	51,960	0.00%
2023/08/10	23	45.05	0	0.00	45.15	23	52,309	0.04%
2023/08/09	2	45.58	0	0.00	45.60	2	52,419	0.00%
2023/08/08	9.1	45.76	10	46.00	45.55	-0.9	52,596	0.00%
2023/08/07	10.3	46.60	0	0.00	46.40	10.3	52,111	0.02%
2023/08/04	3.3	46.31	14	46.36	46.50	-10.7	52,100	-0.02%
2023/08/02	4	46.73	0	0.00	46.65	4	51,910	0.01%
2023/08/01	0.1	46.95	1	46.90	47.00	-0.9	51,793	0.00%
2023/07/31	4	47.01	13	46.88	47.00	-9	51,742	-0.02%
2023/07/28	10.1	46.88	11	47.02	47.05	-0.9	51,299	0.00%
2023/07/27	2	46.25	9	46.17	46.15	-7	50,951	-0.01%
2023/07/26	13	45.77	11	45.41	45.10	2	50,457	0.00%
2023/07/25	9.5	45.54	2	45.70	45.65	7.5	50,792	0.01%
2023/07/24	6	45.35	2	45.15	45.05	4	51,237	0.01%
2023/07/21	34	44.98	0	0.00	45.20	34	51,512	0.07%
2023/07/20	24.2	46.33	2.2	46.18	46.10	22	50,891	0.04%
2023/07/19	37.1	47.62	0	0.00	47.50	37.1	50,217	0.07%
2023/07/18	1.1	48.44	0	0.00	48.20	1.1	50,068	0.00%
2023/07/17	6.2	48.00	4.2	48.55	48.45	2	50,269	0.00%
2023/07/14	3	48.27	11	48.25	48.25	-8	50,198	-0.02%
2023/07/13	13	47.77	1.4	47.97	47.50	11.6	49,948	0.02%
2023/07/12	41	47.72	0	0.00	47.75	41	49,589	0.08%
2023/07/11	5	48.28	3.1	48.35	48.50	2	49,285	0.00%
2023/07/10	10	48.29	2	48.35	48.10	8	49,409	0.02%
2023/07/07	6	48.35	11.1	48.30	48.35	-5.1	49,440	-0.01%
2023/07/06	43	48.20	3	48.17	48.15	40	49,485	0.08%
2023/07/05	39	48.50	0	48.85	48.35	39	49,102	0.08%
2023/07/04	9	48.60	6	48.55	48.80	3	48,930	0.01%
2023/07/03	51.2	48.38	1	49.15	48.25	50.2	48,882	0.10%
2023/06/30	4	48.10	2	48.18	48.50	2	48,650	0.00%
2023/06/29	23.1	48.88	0	0.00	48.50	23.1	48,579	0.05%
2023/06/28	8	49.26	0	0.00	49.10	8	48,786	0.02%
2023/06/27	18.1	49.61	2	49.70	49.05	16.1	49,055	0.03%
2023/06/26	33.1	53.39	3	53.43	53.30	30.1	47,546	0.06%
2023/06/21	14.4	53.14	14.6	53.85	53.90	-0.2	46,775	0.00%
2023/06/20	0	0.00	3	53.90	53.70	-3	46,307	-0.01%
2023/06/19	7.1	53.75	0	0.00	53.80	7.1	46,071	0.02%
2023/06/16	15.5	53.99	23	54.13	54.50	-7.5	46,110	-0.02%
2023/06/15	212	54.29	221.8	54.47	54.50	-9.8	45,776	-0.02%	大買/大賣/
2023/06/14	0	0.00	7	53.46	53.50	-7	46,053	-0.02%
2023/06/13	1	53.00	14.8	53.18	53.20	-13.8	45,842	-0.03%
2023/06/12	2.1	52.30	15	52.43	52.60	-12.9	45,704	-0.03%
2023/06/09	0	52.00	24.2	51.88	52.30	-24.2	46,070	-0.05%
2023/06/08	0	51.50	7	51.60	51.50	-6.9	46,038	-0.02%
2023/06/07	5	51.30	14.2	51.06	51.30	-9.2	46,155	-0.02%
2023/06/06	26	50.52	2	50.55	50.50	24	47,160	0.05%
2023/06/05	2	51.00	0	0.00	50.90	2	47,397	0.00%
2023/06/02	2	50.90	3	51.23	51.40	-1	47,651	0.00%
2023/06/01	20	50.63	18	50.56	50.80	2	47,768	0.00%
2023/05/31	2.1	51.26	4	51.70	51.80	-2	47,455	0.00%
2023/05/30	2	51.10	34	51.63	51.60	-32	46,410	-0.07%
2023/05/29	34.1	51.84	25	51.73	51.20	9.1	47,045	0.02%
2023/05/26	20.1	50.55	17	50.23	50.40	3	46,757	0.01%
2023/05/25	3	48.78	0	0.00	48.90	3	45,807	0.01%
2023/05/24	2	48.98	0.1	49.00	49.15	2	45,945	0.00%
2023/05/23	1	48.85	2	48.93	48.90	-1	45,974	0.00%
2023/05/22	25	48.79	2	48.85	48.90	23	46,090	0.05%
2023/05/19	4	49.89	15	49.82	50.00	-11	45,463	-0.02%
2023/05/18	3.1	49.79	8	50.10	50.20	-5	45,500	-0.01%
2023/05/17	0	0.00	4	49.25	49.25	-4	45,719	-0.01%
2023/05/16	4	48.80	38	48.88	48.80	-34	45,591	-0.07%
2023/05/15	5	48.26	0	0.00	48.10	5	45,954	0.01%
2023/05/12	3	49.30	0	0.00	48.70	3	46,241	0.01%
2023/05/11	3	49.30	0	0.00	49.20	3	46,538	0.01%
2023/05/10	4	49.40	0	0.00	49.45	4	47,649	0.01%
2023/05/09	3	49.90	33	49.98	49.95	-30	48,103	-0.06%
2023/05/08	0	0.00	4	50.00	50.00	-4	48,795	-0.01%
2023/05/05	2	49.65	4	49.70	49.60	-2	49,380	0.00%
2023/05/04	4	49.54	1	49.65	49.65	3	50,924	0.01%
2023/05/03	3	49.90	0	0.00	49.95	3	52,390	0.01%
2023/05/02	1	49.95	36	49.97	49.85	-35	54,196	-0.06%
2023/04/28	24	49.47	21	49.63	49.10	3	58,002	0.01%
2023/04/27	39.3	48.61	2	48.68	48.85	37.3	59,081	0.06%
2023/04/26	3.4	48.14	0	0.00	48.40	3.4	59,163	0.01%
2023/04/25	33	49.13	6.5	49.15	48.50	26.5	59,177	0.04%
2023/04/24	15	49.56	0	0.00	49.60	15	59,153	0.03%
2023/04/21	84.3	50.39	3	50.93	50.10	81.3	59,515	0.14%
2023/04/20	2	50.90	1	50.80	50.70	1	60,371	0.00%
2023/04/19	16.2	51.45	12	51.31	51.20	4.2	61,721	0.01%
2023/04/18	4	52.10	10	52.20	52.10	-6	61,911	-0.01%
2023/04/17	16	51.86	5	51.72	52.00	11	61,725	0.02%
2023/04/14	15	51.58	0	0.00	51.30	15	61,602	0.02%
2023/04/13	0	51.70	1	51.90	51.60	-1	61,446	0.00%
2023/04/12	0	0.00	7	52.07	52.10	-7	61,319	-0.01%
2023/04/11	5.3	51.47	0	0.00	51.60	5.3	61,273	0.01%
2023/04/10	0.1	52.20	2	52.10	52.10	-1.9	61,424	0.00%
2023/04/07	1.1	52.52	1	52.40	52.40	0.1	61,520	0.00%
2023/04/06	0.5	52.67	6	52.70	52.80	-5.6	61,606	-0.01%
2023/03/31	11	52.73	12	52.73	52.90	-1	61,721	0.00%
2023/03/30	1	52.30	23	52.13	52.10	-22	61,947	-0.04%
2023/03/29	59.2	51.78	2	51.45	51.50	57.2	62,236	0.09%
2023/03/28	24	52.33	2	52.20	52.20	22	62,542	0.04%
2023/03/27	1.1	52.78	1	53.00	53.00	0.1	63,106	0.00%
2023/03/24	3	53.00	3	52.90	53.10	0	64,133	0.00%
2023/03/23	1	53.00	4	53.15	53.30	-3	64,055	0.00%
2023/03/22	0.2	53.40	12	53.32	53.50	-11.9	63,972	-0.02%
2023/03/21	10	53.22	82	53.20	52.80	-72	64,010	-0.11%
2023/03/20	4	53.00	13	53.18	53.20	-9	63,684	-0.01%
2023/03/17	2	52.60	25	53.12	53.20	-23	63,549	-0.04%
2023/03/16	5	51.62	14.2	51.72	52.00	-9.2	63,275	-0.01%
2023/03/15	2	51.95	25	52.13	51.70	-23	63,887	-0.04%
2023/03/14	31	50.88	17	50.76	50.70	14	63,660	0.02%
2023/03/13	3	51.90	7.1	51.90	52.50	-4.1	63,199	-0.01%
2023/03/10	11	51.78	5	52.00	52.00	6	63,256	0.01%
2023/03/09	5	53.00	43	52.87	52.50	-38	63,730	-0.06%
2023/03/08	3.1	51.77	14.3	51.94	52.10	-11.2	63,064	-0.02%
2023/03/07	5.1	51.33	9	51.37	51.60	-3.9	63,213	-0.01%
2023/03/06	3	51.80	15	51.91	51.90	-12	63,796	-0.02%
2023/03/03	3	51.33	3.3	51.47	51.30	-0.3	63,470	0.00%
2023/03/02	10	50.84	1	50.70	50.70	9	63,498	0.01%
2023/03/01	8	50.86	10.2	51.08	51.30	-2.2	63,593	0.00%
2023/02/24	16.2	50.30	19	50.53	49.95	-2.8	63,125	0.00%
2023/02/23	8	50.13	39.1	50.08	50.20	-31.1	62,749	-0.05%
2023/02/22	32	49.55	3	49.65	49.55	29	62,829	0.05%
2023/02/21	15	50.60	7.1	50.67	50.60	7.9	63,543	0.01%
2023/02/20	2	50.00	7	50.46	50.50	-5	65,229	-0.01%
2023/02/17	3.1	49.55	2	50.05	50.00	1.1	67,684	0.00%
2023/02/16	9	50.14	35	50.33	50.10	-26	69,167	-0.04%
2023/02/15	14	50.00	7	50.09	49.90	7	71,420	0.01%
2023/02/14	0	0.00	16	50.36	50.40	-16	71,578	-0.02%
2023/02/13	10	49.68	4	50.00	49.75	6	72,621	0.01%
2023/02/10	12	50.31	10	50.87	50.80	2	72,705	0.00%
2023/02/09	33	50.43	10.3	50.78	50.50	22.7	72,930	0.03%
2023/02/08	3.2	50.21	69.1	50.45	50.50	-65.9	72,529	-0.09%
2023/02/07	18.1	49.25	6.5	48.91	49.15	11.6	71,599	0.02%
2023/02/06	23.1	49.26	5	49.31	49.05	18.1	71,350	0.03%
2023/02/03	5.2	50.06	27	50.15	50.10	-21.8	70,869	-0.03%
2023/02/02	11	50.15	27.6	50.19	50.40	-16.6	70,674	-0.02%
2023/02/01	40	49.07	19.8	49.35	49.25	20.2	69,674	0.03%
2023/01/31	4.5	48.58	14.9	48.82	48.80	-10.4	69,277	-0.02%
2023/01/30	8	47.96	51.7	48.23	48.80	-43.7	68,718	-0.06%
2023/01/17	8.1	45.40	50.3	45.57	45.95	-42.2	65,912	-0.06%
2023/01/16	7	45.05	5.1	44.99	44.90	1.9	65,567	0.00%
2023/01/13	7.2	45.28	43	45.39	45.40	-35.8	65,969	-0.05%
2023/01/12	6	45.03	14.1	45.24	45.15	-8.1	66,748	-0.01%
2023/01/11	5	45.31	15	45.30	45.15	-10	66,958	-0.01%
2023/01/10	4	44.80	8	44.81	45.00	-4	66,886	-0.01%
2023/01/09	9	43.92	138.1	44.27	44.50	-129.1	66,611	-0.19%	大賣/鉅額交易
2023/01/06	3	41.73	9	42.07	42.40	-6	66,566	-0.01%
2023/01/05	7	41.54	0	0.00	41.25	7	66,827	0.01%
2023/01/04	1.3	41.37	10	41.45	41.05	-8.7	67,740	-0.01%
2023/01/03	0	0.00	1	41.40	41.40	-1	68,970	0.00%
2022/12/30	3	40.85	11	41.31	40.70	-8	69,173	-0.01%
2022/12/29	10	40.74	10	40.41	40.75	0	69,611	0.00%
2022/12/28	12.2	41.03	6	40.85	40.80	6.2	70,633	0.01%
2022/12/27	7.1	41.94	0	0.00	41.85	7.1	71,055	0.01%
2022/12/26	5	41.95	0.1	42.00	41.90	4.9	71,628	0.01%
2022/12/23	14	41.88	1	41.95	41.95	13	72,605	0.02%
2022/12/22	9	42.79	9	42.73	42.85	0	72,816	0.00%
2022/12/21	4	41.88	3	42.08	42.00	1	73,160	0.00%
2022/12/20	41.1	42.33	5	42.08	41.85	36.1	72,984	0.05%
2022/12/19	76.4	43.22	30	42.95	42.95	46.4	72,774	0.06%
2022/12/16	16	43.05	26.1	43.60	44.30	-10.1	72,147	-0.01%
2022/12/15	40.1	44.00	0	0.00	44.25	40.1	71,487	0.06%
2022/12/14	6	44.15	30	44.42	44.45	-24	71,689	-0.03%
2022/12/13	22.1	43.93	12	44.01	43.80	10.1	71,500	0.01%
2022/12/12	34	43.38	1	43.50	43.50	33	71,117	0.05%
2022/12/09	5	43.36	12	43.48	43.50	-7	71,659	-0.01%
2022/12/08	30.2	42.95	2	42.58	42.50	28.2	71,457	0.04%
2022/12/07	20.6	43.95	57	43.81	43.65	-36.5	71,083	-0.05%
2022/12/06	16.2	45.06	2	44.58	44.50	14.2	70,474	0.02%
2022/12/05	5	45.59	0	0.00	45.40	5	70,948	0.01%
2022/12/02	4	45.14	18.6	45.38	45.50	-14.6	71,065	-0.02%
2022/12/01	25	45.83	19	45.99	45.60	6	71,111	0.01%
2022/11/30	6.1	44.46	1	44.95	45.80	5.1	70,516	0.01%
2022/11/29	7	44.33	2	44.50	44.65	5	70,966	0.01%
2022/11/28	22.4	44.47	2	44.48	44.40	20.4	70,825	0.03%
2022/11/25	1.1	45.99	15	45.90	45.80	-13.9	70,190	-0.02%
2022/11/24	1	46.05	1	46.15	46.20	0	70,411	0.00%
2022/11/23	3	46.30	20.3	46.25	46.10	-17.3	70,364	-0.02%
2022/11/22	4	45.86	10.2	45.96	46.10	-6.2	70,899	-0.01%
2022/11/21	0	0.00	5	45.80	45.65	-5	70,507	-0.01%
2022/11/18	15	45.86	12	46.19	45.60	3	70,432	0.00%
2022/11/17	7.1	44.35	5	45.30	45.60	2.1	69,792	0.00%
2022/11/16	41.2	45.38	10	45.71	45.25	31.2	69,233	0.05%
2022/11/15	44	46.49	44.8	46.26	46.60	-0.8	67,956	0.00%
2022/11/14	1.1	44.84	41	44.75	44.90	-39.9	65,288	-0.06%
2022/11/11	21	44.07	66.5	44.60	44.00	-45.5	63,764	-0.07%
2022/11/10	0.1	41.42	18	41.49	41.65	-17.9	61,345	-0.03%
2022/11/09	7	41.13	56	41.20	41.45	-49	61,188	-0.08%
2022/11/08	4	40.34	32	40.38	40.15	-28	60,949	-0.05%
2022/11/07	8	39.93	18.1	39.97	40.05	-10.1	61,076	-0.02%
2022/11/04	3	38.80	0	0.00	38.90	3	61,185	0.00%
2022/11/03	7	38.97	25	38.92	39.00	-18	61,675	-0.03%
2022/11/02	16	39.29	3	39.30	39.35	13	62,032	0.02%
2022/11/01	3	39.05	5	39.20	39.05	-2	62,539	0.00%
2022/10/31	1	39.10	2	39.20	39.10	-1	64,566	0.00%
2022/10/28	2	38.50	0	0.00	38.30	2	64,934	0.00%
2022/10/27	13	38.39	15	38.81	39.25	-2	64,783	0.00%
2022/10/26	33.3	38.41	2	38.40	38.10	31.3	64,467	0.05%
2022/10/25	9	39.61	13	39.87	39.45	-4	63,463	-0.01%
2022/10/24	5	40.38	40	40.53	39.40	-35	63,758	-0.05%
2022/10/21	12	39.35	8	39.52	39.05	4	64,517	0.01%
2022/10/20	15	38.35	53	38.72	39.50	-38	64,802	-0.06%
2022/10/19	8	38.37	31	38.43	38.20	-23	65,570	-0.04%
2022/10/18	18	38.21	6	38.39	38.25	12	66,109	0.02%
2022/10/17	9	37.29	6	37.72	37.75	3	66,884	0.00%
2022/10/14	21	38.09	26.7	38.37	38.70	-5.7	67,924	-0.01%
2022/10/13	9.2	36.74	35.2	36.55	36.40	-26	67,231	-0.04%
2022/10/12	8.7	35.81	26.5	36.26	36.70	-17.8	66,889	-0.03%
2022/10/11	37.2	35.96	21	35.71	35.40	16.2	67,061	0.02%
2022/10/07	12.1	38.15	0	0.00	38.05	12.1	66,992	0.02%
2022/10/06	11	38.40	14	38.55	38.95	-3	67,981	0.00%
2022/10/05	6.1	38.67	43	38.62	38.30	-36.9	68,905	-0.05%
2022/10/04	20.5	36.94	23	37.10	37.70	-2.5	69,360	0.00%
2022/10/03	15.1	35.38	2	35.48	35.35	13.1	69,391	0.02%
2022/09/30	10.2	35.53	5	35.41	35.75	5.2	70,286	0.01%
2022/09/29	10.6	36.87	17	36.70	36.55	-6.4	71,755	-0.01%
2022/09/28	27	36.55	6	36.23	36.20	21	72,673	0.03%
2022/09/27	7	37.30	4	37.08	37.30	3	72,864	0.00%
2022/09/26	31.7	37.31	40	36.80	36.85	-8.3	73,987	-0.01%
2022/09/23	4.2	38.40	0	0.00	38.30	4.2	75,116	0.01%
2022/09/22	129	38.83	103	38.75	38.75	26	76,345	0.03%	大買/大賣/
2022/09/21	16.2	39.64	1.6	39.72	39.60	14.6	76,558	0.02%
2022/09/20	0.1	40.10	0	0.00	40.15	0.1	76,660	0.00%
2022/09/19	5	39.85	5	39.90	39.95	0	77,520	0.00%
2022/09/16	7	40.08	9	39.99	39.95	-2	78,625	0.00%
2022/09/15	3	40.42	2	40.70	40.40	1	81,067	0.00%
2022/09/14	8	39.84	12	40.26	40.15	-4	83,675	0.00%
2022/09/13	12.1	40.67	7	40.66	40.75	5.1	84,943	0.01%
2022/09/12	1	40.25	13	40.57	40.15	-12	86,336	-0.01%
2022/09/08	4	39.45	0	0.00	39.30	4	87,719	0.00%
2022/09/07	13	39.36	0	0.00	39.20	13	88,067	0.01%
2022/09/06	0.1	40.00	0	0.00	39.95	0.1	88,113	0.00%
2022/09/05	22	39.55	3	39.85	39.80	19	88,579	0.02%
2022/09/02	3	40.48	24.5	40.66	40.50	-21.5	88,449	-0.02%
2022/09/01	5.1	40.43	10	40.30	40.45	-4.9	88,335	-0.01%
2022/08/31	1	40.07	8	41.03	41.10	-7	88,321	-0.01%
2022/08/30	9	40.25	7	40.39	40.40	2	88,719	0.00%
2022/08/29	19	39.72	0	0.00	39.95	19	89,126	0.02%
2022/08/26	6.1	41.85	8	41.63	41.30	-2	89,332	0.00%
2022/08/25	1	41.25	2	41.45	41.40	-1	89,453	0.00%
2022/08/24	14.1	41.10	8	41.03	40.90	6.1	89,728	0.01%
2022/08/23	63.2	40.93	11	40.91	40.80	52.2	90,635	0.06%
2022/08/22	42	41.90	0.2	41.90	41.85	41.8	90,560	0.05%
2022/08/19	13	42.73	21	42.98	43.00	-8	90,409	-0.01%
2022/08/18	3.1	42.32	1	42.15	42.50	2.1	90,486	0.00%
2022/08/17	19	42.97	0	0.00	42.85	19	90,822	0.02%
2022/08/16	76	43.08	80	43.05	43.05	-4	91,227	0.00%
2022/08/15	73	43.26	80.5	43.37	43.50	-7.5	91,178	-0.01%
2022/08/12	10.1	42.23	43.3	42.32	42.35	-33.2	90,654	-0.04%
2022/08/11	18	41.58	45.5	41.68	41.70	-27.5	90,916	-0.03%
2022/08/10	88	40.23	50	40.28	40.30	38	91,136	0.04%
2022/08/09	5.2	40.51	7	40.85	41.05	-1.8	91,634	0.00%
2022/08/08	13	41.28	39.2	41.20	41.05	-26.2	92,554	-0.03%
2022/08/05	27	41.17	91.5	41.44	42.15	-64.5	92,613	-0.07%
2022/08/04	22	39.72	40	39.87	40.00	-18	91,184	-0.02%
2022/08/03	10	39.10	13	39.14	39.30	-3	91,270	0.00%
2022/08/02	31	39.27	4	39.08	39.10	27	91,943	0.03%
2022/08/01	8	40.16	3	39.80	40.30	5	91,812	0.01%
2022/07/29	12	40.03	81.2	39.89	40.15	-69.2	92,473	-0.07%
2022/07/28	52.6	39.46	22	39.55	38.80	30.6	92,385	0.03%
2022/07/27	32	38.77	45	39.01	39.45	-13	90,963	-0.01%
2022/07/26	105.2	38.78	73.3	38.63	38.60	31.9	90,552	0.04%	大買/
2022/07/25	37	40.62	18	40.62	40.50	19	90,980	0.02%
2022/07/22	30.1	42.45	31	42.45	42.45	-0.9	93,192	0.00%
2022/07/21	9	42.48	33	42.13	42.80	-24	93,101	-0.03%
2022/07/20	8	40.64	15.7	40.90	40.75	-7.7	91,669	-0.01%
2022/07/19	68	39.90	60	39.89	39.90	8	92,241	0.01%
2022/07/18	14	39.86	58	39.97	40.00	-44	92,149	-0.05%
2022/07/15	13.3	39.02	14	39.00	38.95	-0.7	91,532	0.00%
2022/07/14	22.5	38.37	15	38.50	38.80	7.5	91,037	0.01%
2022/07/13	23.6	38.06	12.2	38.46	38.05	11.4	90,434	0.01%
2022/07/12	52.1	37.18	30	37.60	36.75	22.1	89,725	0.02%
2022/07/11	109	39.16	101	38.72	38.60	8	89,168	0.01%	大買/大賣/
2022/07/08	54.2	40.22	118.1	40.13	39.70	-63.9	88,916	-0.07%	大賣/
2022/07/07	48.1	39.01	88.2	39.57	39.85	-40.1	88,585	-0.05%
2022/07/06	121.1	37.98	53	37.26	37.15	68.1	88,243	0.08%	大買/
2022/07/05	39	38.81	36	38.94	38.90	3	89,430	0.00%
2022/07/04	15.1	37.85	35	38.04	38.15	-20	89,550	-0.02%
2022/07/01	32.5	38.97	21	38.87	38.05	11.5	89,547	0.01%
2022/06/30	104.2	39.59	94.5	39.25	39.15	9.8	89,460	0.01%	大買/
2022/06/29	19	40.97	13	40.92	40.90	6	88,865	0.01%
2022/06/28	34	42.20	5	42.40	41.85	29	88,530	0.03%
2022/06/27	6.6	42.79	31.1	42.64	42.90	-24.5	88,711	-0.03%
2022/06/24	13.4	42.11	14.4	41.85	41.60	-1	87,878	0.00%
2022/06/23	237.3	41.88	175.2	41.84	42.00	62.1	86,915	0.07%	大買/大賣/
2022/06/22	71.4	45.07	5.1	45.14	44.10	66.3	84,205	0.08%
2022/06/21	35.1	48.29	26.2	48.46	49.30	8.9	81,708	0.01%
2022/06/20	51	48.18	52.1	48.39	48.05	-1.1	80,592	0.00%
2022/06/17	29.2	47.62	3	47.52	47.65	26.2	79,352	0.03%
2022/06/16	19.1	50.01	18.1	49.30	49.10	1.1	77,670	0.00%
2022/06/15	19	50.08	20	50.01	49.65	-1	77,684	0.00%
2022/06/14	113.3	49.20	99	49.49	49.60	14.3	78,463	0.02%	大買/
2022/06/13	32	50.05	20.2	50.08	50.00	11.8	78,730	0.02%
2022/06/10	13	51.25	40	51.13	51.20	-27	79,342	-0.03%
2022/06/09	11.1	52.05	4	51.90	51.80	7.1	79,621	0.01%
2022/06/08	72	52.39	43	52.30	52.40	29	79,745	0.04%
2022/06/07	4.1	51.50	12.1	51.28	51.70	-8	80,178	-0.01%
2022/06/06	112.1	51.62	127	51.58	52.00	-14.9	80,800	-0.02%	大買/大賣/
2022/06/02	10	50.78	39	50.75	50.70	-29	82,277	-0.04%
2022/06/01	13.2	51.23	18	51.44	51.20	-4.8	83,240	-0.01%
2022/05/31	13	51.20	23	51.21	51.40	-10	83,107	-0.01%
2022/05/30	11	50.81	11	50.87	51.00	0	82,373	0.00%
2022/05/27	6	50.10	5	50.12	50.20	1	82,395	0.00%
2022/05/26	21	49.70	12	49.46	49.40	9	83,611	0.01%
2022/05/25	15.1	49.02	16	49.15	49.35	-1	84,752	0.00%
2022/05/24	16.4	49.39	6	49.93	49.00	10.4	85,590	0.01%
2022/05/23	9	50.54	4.1	50.62	50.30	5	85,351	0.01%
2022/05/20	10	50.83	11	50.78	50.70	-1	86,363	0.00%
2022/05/19	18	50.34	28.1	49.82	50.80	-10.1	86,734	-0.01%
2022/05/18	24	50.95	33	51.03	50.90	-9	86,647	-0.01%
2022/05/17	32	49.98	68	50.13	50.10	-36	86,184	-0.04%
2022/05/16	21	49.89	60.1	49.89	49.45	-39.1	86,198	-0.05%
2022/05/13	12	48.48	7.1	48.81	48.85	4.9	85,992	0.01%
2022/05/12	156.1	48.20	169.2	47.81	47.80	-13.1	87,419	-0.01%	大買/大賣/
2022/05/11	56	48.64	34	48.57	48.65	22	87,657	0.03%
2022/05/10	10	47.90	9.1	48.21	48.90	0.9	88,248	0.00%
2022/05/09	10	48.22	369.1	48.67	47.90	-359.1	88,567	-0.41%	大賣/鉅額交易
2022/05/06	255	47.93	10.3	48.24	48.55	244.7	89,932	0.27%	大買/鉅額交易
2022/05/05	115.3	49.33	56.4	49.19	49.10	58.9	93,602	0.06%	大買/
2022/05/04	73	47.95	12.1	47.67	48.30	60.9	98,533	0.06%
2022/05/03	40.1	47.43	19	47.63	47.25	21.1	99,622	0.02%
2022/04/29	78.1	48.83	80.4	48.20	47.80	-2.3	99,961	0.00%
2022/04/28	39.5	47.69	178	47.68	48.50	-138.5	98,239	-0.14%	大賣/鉅額交易
2022/04/27	151.1	44.11	30	43.85	44.40	121.1	95,338	0.13%	大買/鉅額交易
2022/04/26	7.4	45.60	6	45.48	45.75	1.4	94,848	0.00%
2022/04/25	23.3	45.64	103	45.89	45.50	-79.7	95,604	-0.08%	大賣/
2022/04/22	12.2	47.37	20	47.37	47.65	-7.8	96,363	-0.01%
2022/04/21	103.1	48.11	17	48.08	48.05	86.1	97,160	0.09%	大買/
2022/04/20	5.4	47.40	110	47.40	47.65	-104.6	98,134	-0.11%	大賣/鉅額交易
2022/04/19	160.1	46.88	56.1	46.67	46.65	104	98,307	0.11%	大買/鉅額交易
2022/04/18	61.7	46.53	24	46.27	46.20	37.7	97,878	0.04%
2022/04/15	29.2	47.12	3	47.12	47.05	26.2	98,290	0.03%
2022/04/14	19.5	48.47	5	48.56	48.25	14.5	98,468	0.01%
2022/04/13	44.2	48.16	22.4	48.47	48.50	21.8	98,752	0.02%
2022/04/12	166.9	47.23	109	47.36	47.30	57.9	98,609	0.06%	大買/大賣/
2022/04/11	566.1	48.93	2,225	48.85	48.20	-1,659	98,012	-1.69%	大買/大賣/鉅額交易
2022/04/08	25.5	50.09	6	50.05	50.00	19.5	97,134	0.02%
2022/04/07	1,542.7	50.43	1,006	50.45	50.00	536.7	96,408	0.56%	大買/大賣/鉅額交易
2022/04/06	750.7	51.16	609	51.10	51.10	141.7	95,398	0.15%	大買/大賣/鉅額交易
2022/04/01	27	52.67	5	52.90	52.90	22	94,556	0.02%
2022/03/31	51.5	53.90	58	53.90	54.00	-6.5	93,922	-0.01%
2022/03/30	13	54.20	14	54.25	54.50	-1	94,372	0.00%
2022/03/29	557	53.51	2	53.70	53.70	555	94,424	0.59%	大買/鉅額交易
2022/03/28	252	53.20	6	53.23	53.60	246	95,144	0.26%	大買/鉅額交易
2022/03/25	301	53.42	4.4	53.40	53.30	296.6	95,747	0.31%	大買/鉅額交易
2022/03/24	25	53.08	456	53.07	53.20	-431	96,111	-0.45%	大賣/鉅額交易
2022/03/23	358.5	53.80	16	53.88	53.80	342.5	96,730	0.35%	大買/鉅額交易
2022/03/22	105	53.33	4	53.30	53.50	101	97,970	0.10%	大買/鉅額交易
2022/03/21	20	53.39	15.2	53.55	53.50	4.8	98,729	0.00%
2022/03/18	4	52.62	7.2	52.87	52.80	-3.2	99,612	0.00%
2022/03/17	20	52.50	160.6	52.46	52.60	-140.6	100,265	-0.14%	大賣/鉅額交易
2022/03/16	171	50.39	72.4	50.50	50.80	98.7	100,993	0.10%	大買/
2022/03/15	142.4	50.64	84	50.40	50.40	58.4	104,354	0.06%	大買/
2022/03/14	22.1	52.08	3	52.77	52.50	19.1	104,810	0.02%
2022/03/11	5.2	52.64	7.3	52.66	52.50	-2	106,404	0.00%
2022/03/10	18.6	53.19	15.3	53.35	52.80	3.3	107,873	0.00%
2022/03/09	11	51.58	46.2	51.66	51.80	-35.2	109,326	-0.03%
2022/03/08	116.1	50.18	53.5	50.06	49.70	62.6	112,854	0.06%	大買/
2022/03/07	29.5	51.69	14	51.75	51.60	15.5	114,389	0.01%
2022/03/04	10	53.43	1.1	53.43	53.40	8.9	117,232	0.01%
2022/03/03	2	54.00	0	0.00	54.20	2	118,331	0.00%
2022/03/02	113.3	53.49	107	53.51	53.60	6.3	120,587	0.01%	大買/大賣/
2022/03/01	6.1	53.97	28	53.53	54.10	-21.9	120,752	-0.02%
2022/02/25	21.7	52.35	17	52.44	52.10	4.7	120,352	0.00%
2022/02/24	42.3	52.03	8.1	52.27	51.80	34.2	120,837	0.03%
2022/02/23	5.1	53.03	6.1	53.12	53.60	-1	121,597	0.00%
2022/02/22	38.3	52.89	29	52.69	52.80	9.3	126,806	0.01%
2022/02/21	5.2	53.69	4.3	53.54	53.80	0.8	126,322	0.00%
2022/02/18	17	53.67	14	53.58	53.70	3	126,895	0.00%
2022/02/17	4	54.50	9	54.80	54.40	-5	126,777	0.00%
2022/02/16	8.5	54.44	5.9	54.44	54.10	2.6	126,890	0.00%
2022/02/15	31.5	53.67	5	53.70	53.50	26.5	127,190	0.02%
2022/02/14	60.2	53.37	9.1	53.22	53.00	51.1	127,322	0.04%
2022/02/11	15.4	55.49	16	55.70	55.40	-0.6	126,776	0.00%
2022/02/10	29.5	55.65	21	56.34	55.80	8.5	129,190	0.01%
2022/02/09	23	56.03	23	56.31	56.00	0	130,748	0.00%
2022/02/08	24	54.99	13	55.38	55.40	11	132,126	0.01%
2022/02/07	136.4	54.58	310	55.06	54.50	-173.7	130,968	-0.13%	大買/大賣/鉅額交易
2022/01/26	152.1	57.61	73	57.70	57.30	79.1	127,475	0.06%	大買/
2022/01/25	267.1	61.96	52	61.55	61.50	215.1	124,078	0.17%	大買/鉅額交易
2022/01/24	77.1	61.82	62	62.19	62.60	15.1	124,167	0.01%
2022/01/21	62	62.88	56	62.81	62.80	6	126,229	0.00%
2022/01/20	3	63.10	4	63.30	63.50	-1	129,388	0.00%
2022/01/19	12.1	62.95	5.9	63.08	62.80	6.2	131,783	0.00%
2022/01/18	26.6	64.12	20	64.08	63.80	6.6	133,513	0.00%
2022/01/17	27	63.94	17	63.83	64.30	10	133,934	0.01%
2022/01/14	86.6	62.66	65	62.65	62.70	21.6	133,076	0.02%
2022/01/13	32	62.95	21	63.15	63.30	11	133,727	0.01%
2022/01/12	55.8	61.93	259	61.99	61.90	-203.2	134,300	-0.15%	大賣/鉅額交易
2022/01/11	118.4	62.29	16	62.19	62.10	102.4	134,797	0.08%	大買/鉅額交易
2022/01/10	159	62.17	115.3	61.93	62.10	43.7	136,056	0.03%	大買/大賣/
2022/01/07	145.6	62.75	31.4	62.83	62.60	114.2	138,016	0.08%	大買/鉅額交易
2022/01/06	20.2	62.64	13	62.55	62.70	7.2	138,342	0.01%
2022/01/05	26.3	63.33	22	63.75	63.10	4.3	140,803	0.00%
2022/01/04	56.7	63.31	23	63.13	63.00	33.7	142,125	0.02%
2022/01/03	41.1	63.66	8	63.79	63.40	33.1	142,150	0.02%
2021/12/30	0	0.00	1,655	64.94	65.00	-1,655	142,670	-1.16%	大賣/鉅額交易
2021/12/29	352	65.06	360	64.90	65.00	-8	144,067	-0.01%	大買/大賣/
2021/12/28	4	64.85	9	64.97	64.70	-5	146,351	0.00%
2021/12/27	225	64.41	379	64.36	64.30	-154	147,205	-0.10%	大買/大賣/鉅額交易
2021/12/24	2	64.60	14	64.51	64.30	-12	148,817	-0.01%
2021/12/23	7	64.27	31	64.17	63.90	-24	149,574	-0.02%
2021/12/22	219	63.86	1,209	63.70	63.70	-990	152,017	-0.65%	大買/大賣/鉅額交易
2021/12/21	306.1	63.06	26	63.03	62.90	280.1	151,982	0.18%	大買/鉅額交易
2021/12/20	79.2	62.16	47	62.39	62.20	32.2	152,255	0.02%
2021/12/17	34.9	62.48	9	62.31	62.30	25.9	153,319	0.02%
2021/12/16	86	63.12	13	63.76	63.00	73	153,838	0.05%
2021/12/15	924.8	62.96	868	62.89	62.70	56.8	154,296	0.04%	大買/大賣/
2021/12/14	320.2	62.08	24	62.29	62.40	296.2	155,547	0.19%	大買/鉅額交易
2021/12/13	578.1	63.39	44	62.94	62.80	534.1	156,171	0.34%	大買/鉅額交易
2021/12/10	627.3	63.26	570.1	62.87	63.50	57.2	156,163	0.04%	大買/大賣/
2021/12/09	1,660.5	64.52	366.2	64.72	64.00	1,294.3	156,279	0.83%	大買/大賣/鉅額交易
2021/12/08	554.7	67.63	1,400	67.69	66.50	-845.3	154,290	-0.55%	大買/大賣/鉅額交易
2021/12/07	323.4	66.67	278.5	66.43	66.50	44.8	155,413	0.03%	大買/大賣/
2021/12/06	86	67.12	32.6	67.47	67.30	53.4	157,496	0.03%
2021/12/03	22	67.81	65.4	67.88	68.30	-43.4	161,427	-0.03%
2021/12/02	223	67.17	124	67.71	66.70	99	163,851	0.06%	大買/大賣/
2021/12/01	1,036.2	65.07	108.3	65.84	67.00	927.9	168,400	0.55%	大買/大賣/鉅額交易
2021/11/30	442	64.64	463	64.88	63.70	-21	174,492	-0.01%	大買/大賣/
2021/11/29	58.1	62.04	39.1	62.06	62.40	19	176,863	0.01%
2021/11/26	228.7	63.11	357.4	62.72	62.50	-128.7	179,329	-0.07%	大買/大賣/鉅額交易
2021/11/25	169.2	62.89	154	63.30	63.00	15.2	179,305	0.01%	大買/大賣/
2021/11/24	170.3	62.85	25	63.09	63.10	145.3	181,593	0.08%	大買/鉅額交易
2021/11/23	35.6	63.73	112.3	63.62	63.20	-76.6	182,867	-0.04%	大賣/
2021/11/22	298	65.01	160.3	64.93	64.70	137.7	184,922	0.07%	大買/大賣/鉅額交易
2021/11/19	23	64.82	383.2	64.94	65.10	-360.2	186,137	-0.19%	大賣/鉅額交易
2021/11/18	15.1	63.19	103	63.11	63.10	-87.9	182,947	-0.05%	大賣/
2021/11/17	210	63.07	15.5	63.40	63.60	194.5	184,279	0.11%	大買/鉅額交易
2021/11/16	108	63.57	25	63.51	63.00	83	184,786	0.04%	大買/
2021/11/15	18	63.15	49	63.36	63.40	-31	186,481	-0.02%
2021/11/12	136	62.79	622	63.32	62.60	-486	188,427	-0.26%	大買/大賣/鉅額交易
2021/11/11	405	62.55	90	62.37	62.20	315	189,154	0.17%	大買/鉅額交易
2021/11/10	202	63.20	29	63.06	63.10	173	189,715	0.09%	大買/鉅額交易
2021/11/09	88.2	63.78	69	63.89	63.10	19.2	191,332	0.01%
2021/11/08	60	61.81	81	61.70	62.50	-21	190,271	-0.01%
2021/11/05	10	60.18	70	60.00	60.40	-60	190,764	-0.03%
2021/11/04	132	58.78	125	58.63	58.60	7	192,895	0.00%	大買/大賣/
2021/11/03	19	59.13	21	59.14	59.20	-2	195,092	0.00%
2021/11/02	38	59.25	51.3	59.51	59.00	-13.3	199,333	-0.01%
2021/11/01	22.3	57.76	1,769	58.08	57.60	-1,746.8	204,102	-0.86%	大賣/鉅額交易
2021/10/29	1,043.1	58.37	46.2	58.29	58.00	996.9	207,060	0.48%	大買/鉅額交易
2021/10/28	924.3	60.63	649	59.93	59.80	275.3	207,601	0.13%	大買/大賣/鉅額交易
2021/10/27	30	60.60	781	61.62	61.90	-751	208,713	-0.36%	大賣/鉅額交易
2021/10/26	26	60.00	10	60.38	59.80	16	216,764	0.01%
2021/10/25	722.3	59.07	12.1	58.47	59.40	710.2	221,055	0.32%	大買/鉅額交易
2021/10/22	631	58.03	8.1	57.89	58.30	622.9	222,346	0.28%	大買/鉅額交易
2021/10/21	585.1	57.93	83.2	58.14	58.00	502	222,596	0.23%	大買/鉅額交易
2021/10/20	667.1	59.22	6,099.1	58.47	58.70	-5,431.9	222,697	-2.44%	大買/大賣/鉅額交易
2021/10/19	777.2	59.51	30	59.21	59.60	747.2	223,659	0.33%	大買/鉅額交易
2021/10/18	27.3	59.29	14	58.81	58.40	13.3	225,815	0.01%
2021/10/15	44.1	59.23	46	59.32	59.10	-2	227,165	0.00%
2021/10/14	66	56.81	369	56.81	56.70	-303	225,464	-0.13%	大賣/鉅額交易
2021/10/13	211.7	57.13	45	57.59	56.40	166.7	225,859	0.07%	大買/鉅額交易
2021/10/12	485.2	58.82	51.1	58.59	58.50	434.1	226,298	0.19%	大買/鉅額交易
2021/10/08	3,333.3	61.51	112	61.18	61.10	3,221.3	226,624	1.42%	大買/大賣/鉅額交易
2021/10/07	4.3	62.25	439.1	61.36	62.50	-434.9	226,702	-0.19%	大賣/鉅額交易
2021/10/06	604.1	60.46	172.2	60.04	59.90	431.9	228,538	0.19%	大買/大賣/鉅額交易
2021/10/05	116.3	58.85	113	59.80	61.10	3.3	228,826	0.00%	大買/大賣/
2021/10/04	32.4	62.31	528.2	61.22	60.80	-495.8	227,513	-0.22%	大賣/鉅額交易
2021/10/01	560.9	63.43	10	62.49	62.60	550.9	226,925	0.24%	大買/鉅額交易
2021/09/30	1,296.3	63.90	606	63.84	64.00	690.3	226,314	0.31%	大買/大賣/鉅額交易
2021/09/29	681.8	63.63	317	63.10	63.00	364.8	226,711	0.16%	大買/大賣/鉅額交易
2021/09/28	86.2	65.57	101.1	65.39	65.30	-14.9	227,442	-0.01%	大賣/
2021/09/27	56	66.12	63	66.34	66.30	-7	227,193	0.00%
2021/09/24	30	66.39	514	66.36	67.00	-484	227,197	-0.21%	大賣/鉅額交易
2021/09/23	531	65.40	18	65.72	65.20	513	226,613	0.23%	大買/鉅額交易
2021/09/22	44.4	63.97	15	64.35	64.60	29.4	226,395	0.01%
2021/09/17	43.1	66.22	25	66.36	65.60	18.1	224,836	0.01%
2021/09/16	44	66.45	61	66.55	66.20	-17	224,081	-0.01%
2021/09/15	49.5	65.96	30	65.92	65.60	19.5	224,225	0.01%
2021/09/14	45.1	66.59	620.3	66.68	66.00	-575.3	225,039	-0.26%	大賣/鉅額交易
2021/09/13	62.3	67.52	128.1	68.38	66.80	-65.8	223,865	-0.03%	大賣/
2021/09/10	313.2	68.45	162	68.15	68.20	151.2	223,169	0.07%	大買/大賣/鉅額交易
2021/09/09	309.4	66.85	194	67.22	67.50	115.4	221,764	0.05%	大買/大賣/鉅額交易
2021/09/08	204	66.34	86	66.57	65.80	118	218,820	0.05%	大買/鉅額交易
2021/09/07	459	68.26	98.1	69.09	68.20	360.9	215,053	0.17%	大買/鉅額交易
2021/09/06	198.1	69.87	223.9	70.28	69.90	-25.8	212,662	-0.01%	大買/大賣/
2021/09/03	702.4	66.96	1,489.5	67.87	70.00	-787.1	204,593	-0.38%	大買/大賣/鉅額交易
2021/09/02	749.2	65.04	1,612.1	65.08	64.00	-862.9	195,999	-0.44%	大買/大賣/鉅額交易
2021/09/01	1,293.1	64.07	1,909	63.94	64.10	-615.9	192,509	-0.32%	大買/大賣/鉅額交易
2021/08/31	23.3	61.93	41	62.26	63.10	-17.7	189,981	-0.01%
2021/08/30	247	62.50	78.1	62.56	62.80	168.9	190,031	0.09%	大買/鉅額交易
2021/08/27	1,599.1	61.31	80	61.12	61.70	1,519.1	190,944	0.80%	大買/鉅額交易
2021/08/26	306	60.91	45.2	61.55	61.20	260.8	194,441	0.13%	大買/鉅額交易
2021/08/25	84	59.84	5,552.7	59.67	60.00	-5,468.7	192,041	-2.85%	大賣/鉅額交易
2021/08/24	369	59.12	119	59.52	58.40	250	190,862	0.13%	大買/大賣/鉅額交易
2021/08/23	87	58.19	1,116.1	58.35	58.60	-1,029.1	191,231	-0.54%	大賣/鉅額交易
2021/08/20	21	55.22	42	55.69	55.70	-21	192,128	-0.01%
2021/08/19	480	56.27	44.2	56.47	55.50	435.9	192,546	0.23%	大買/鉅額交易
2021/08/18	188	56.09	55	56.72	58.10	133	193,631	0.07%	大買/鉅額交易
2021/08/17	170.2	57.52	145	57.79	56.10	25.2	196,851	0.01%	大買/大賣/
2021/08/16	178	57.03	179	57.06	57.10	-1	196,980	0.00%	大買/大賣/
2021/08/13	307	58.46	187	57.84	57.60	120	197,048	0.06%	大買/大賣/鉅額交易
2021/08/12	67.1	60.41	26	60.86	60.10	41.1	196,154	0.02%
2021/08/11	561	59.50	33	60.16	59.90	528	196,919	0.27%	大買/鉅額交易
2021/08/10	809.2	60.11	81.4	60.43	59.80	727.8	197,634	0.37%	大買/鉅額交易
2021/08/09	2,707.4	61.53	151	61.86	61.90	2,556.4	196,248	1.30%	大買/大賣/鉅額交易
2021/08/06	890.2	62.30	3,272.3	63.03	62.10	-2,382	196,697	-1.21%	大買/大賣/鉅額交易
2021/08/05	680.1	61.46	234.5	62.17	63.40	445.6	196,315	0.23%	大買/大賣/鉅額交易
2021/08/04	2,062.3	59.63	59.1	60.15	60.50	2,003.2	194,189	1.03%	大買/鉅額交易
2021/08/03	725.4	58.06	110	58.70	59.40	615.4	193,725	0.32%	大買/大賣/鉅額交易
2021/08/02	392.1	57.69	309	57.93	57.50	83.1	191,338	0.04%	大買/大賣/
2021/07/30	162.3	57.36	3,121	57.00	57.80	-2,958.8	188,495	-1.57%	大買/大賣/鉅額交易
2021/07/29	36	54.33	2,662.2	54.47	54.60	-2,626.2	179,878	-1.46%	大賣/鉅額交易
2021/07/28	2,414.5	51.67	37	51.51	51.80	2,377.5	176,069	1.35%	大買/鉅額交易
2021/07/27	2,103	53.79	6	53.87	53.10	2,097	178,514	1.17%	大買/鉅額交易
2021/07/26	39	53.76	16.3	53.91	53.70	22.7	181,917	0.01%
2021/07/23	10	53.28	103.2	53.55	52.70	-93.2	187,218	-0.05%	大賣/
2021/07/22	1	51.10	88	51.79	52.00	-87	188,632	-0.05%
2021/07/21	227.6	51.09	652	50.73	50.80	-424.4	190,095	-0.22%	大買/大賣/鉅額交易
2021/07/20	1,039	52.54	524.2	52.35	52.40	514.8	195,256	0.26%	大買/大賣/鉅額交易
2021/07/19	440.1	52.88	1,553	52.79	52.60	-1,112.9	200,696	-0.55%	大買/大賣/鉅額交易
2021/07/16	765.1	53.40	216	53.32	53.70	549.1	203,949	0.27%	大買/大賣/鉅額交易
2021/07/15	267	55.16	69.1	54.96	55.10	197.9	201,826	0.10%	大買/鉅額交易
2021/07/14	1,269	54.53	21	54.35	54.00	1,248	200,744	0.62%	大買/鉅額交易
2021/07/13	291.1	54.00	3,034.1	54.08	53.90	-2,743	201,185	-1.36%	大買/大賣/鉅額交易
2021/07/12	0	0.00	541	53.38	53.20	-541	201,242	-0.27%	大賣/鉅額交易
2021/07/09	793.3	52.33	113	52.24	52.20	680.3	201,357	0.34%	大買/大賣/鉅額交易
2021/07/08	139	53.73	187.1	53.22	53.10	-48.1	205,296	-0.02%	大買/大賣/
2021/07/07	974	53.98	269.2	53.70	53.60	704.8	210,791	0.33%	大買/大賣/鉅額交易
2021/07/06	1,149.1	53.65	16	54.52	53.40	1,133.1	211,289	0.54%	大買/鉅額交易
2021/07/05	1,073	54.45	285.2	53.85	54.40	787.8	212,427	0.37%	大買/大賣/鉅額交易
2021/07/02	12	52.47	9	52.60	52.60	3	213,850	0.00%
2021/07/01	21.1	52.46	11	52.65	52.10	10.1	214,474	0.00%
2021/06/30	43.2	53.21	15	53.52	53.10	28.2	214,764	0.01%
2021/06/29	10	53.32	9	53.27	53.00	1	214,644	0.00%
2021/06/28	27.1	52.68	13	52.65	52.60	14.1	215,960	0.01%
2021/06/25	23.1	53.29	48.1	53.47	52.90	-25	217,559	-0.01%
2021/06/24	317	53.06	39	53.23	53.00	278	218,122	0.13%	大買/鉅額交易
2021/06/23	14.1	52.12	83	52.44	53.00	-68.9	219,329	-0.03%
2021/06/22	69	51.33	23	51.51	51.00	46	219,453	0.02%
2021/06/21	564	51.20	443.4	51.14	51.20	120.6	219,966	0.05%	大買/大賣/鉅額交易
2021/06/18	25	53.11	5.1	53.16	52.20	20	220,846	0.01%
2021/06/17	125	52.09	17.5	52.40	53.30	107.5	221,630	0.05%	大買/鉅額交易
2021/06/16	59.4	52.83	123	52.42	52.40	-63.6	222,989	-0.03%	大賣/
2021/06/15	24	53.59	50.2	53.43	53.70	-26.2	223,236	-0.01%
2021/06/11	13	52.06	8	52.23	51.80	5	222,026	0.00%
2021/06/10	25	51.28	29	51.28	51.50	-4	222,244	0.00%
2021/06/09	83.2	50.93	65	50.90	50.70	18.2	221,925	0.01%
2021/06/08	25.1	52.49	17	52.60	52.20	8.1	221,461	0.00%
2021/06/07	49.1	52.53	19	52.44	52.30	30.1	223,670	0.01%
2021/06/04	281.1	53.47	9.2	53.35	53.00	271.8	223,801	0.12%	大買/鉅額交易
2021/06/03	25	54.03	156.5	54.33	55.00	-131.5	223,877	-0.06%	大賣/鉅額交易
2021/06/02	19.1	51.88	21	51.88	52.00	-1.9	221,041	0.00%
2021/06/01	137.2	53.17	50.3	53.29	52.20	86.9	224,901	0.04%	大買/
2021/05/31	41.1	52.68	24.2	52.70	53.00	16.9	228,735	0.01%
2021/05/28	46	52.19	246.1	52.33	52.40	-200	230,090	-0.09%	大賣/鉅額交易
2021/05/27	20.3	50.59	13.4	50.89	50.60	6.9	229,204	0.00%
2021/05/26	174.2	52.12	39.1	52.13	51.30	135.1	229,354	0.06%	大買/鉅額交易
2021/05/25	148	51.82	163.3	51.88	51.90	-15.3	227,199	-0.01%	大買/大賣/
2021/05/24	414	48.02	319.1	48.15	48.70	94.9	223,725	0.04%	大買/大賣/
2021/05/21	36.1	47.15	15.1	47.26	46.95	21.1	224,496	0.01%
2021/05/20	127.1	46.66	121	46.62	46.50	6.1	225,101	0.00%	大買/大賣/
2021/05/19	46.5	48.26	9	48.79	48.30	37.5	225,450	0.02%
2021/05/18	21	47.44	45.4	47.56	48.30	-24.4	226,715	-0.01%
2021/05/17	45.4	44.79	38	44.08	43.95	7.3	227,959	0.00%
2021/05/14	87.2	48.05	42.1	47.75	46.80	45.1	226,508	0.02%
2021/05/13	47.1	46.67	61.1	47.60	47.55	-14.1	224,177	-0.01%
2021/05/12	169.1	46.96	84	47.03	46.35	85.1	221,624	0.04%	大買/
2021/05/11	93.7	49.62	36	49.25	49.00	57.7	219,733	0.03%
2021/05/10	42.3	53.04	45	53.26	52.50	-2.7	219,044	0.00%
2021/05/07	16.1	53.79	37.1	53.76	54.00	-21	221,613	-0.01%
2021/05/06	68	51.69	132.4	52.35	51.30	-64.4	226,306	-0.03%	大賣/
2021/05/05	159.2	52.38	9.2	53.14	51.80	150	227,233	0.07%	大買/鉅額交易
2021/05/04	60.4	52.86	65.2	53.13	54.60	-4.8	229,142	0.00%
2021/05/03	131.5	53.77	9	53.53	53.00	122.5	228,674	0.05%	大買/鉅額交易
2021/04/29	134	57.57	53.2	57.90	56.70	80.8	230,317	0.04%	大買/
2021/04/28	43.2	59.78	18	59.56	60.00	25.1	228,526	0.01%
2021/04/27	58.5	60.90	35.6	60.72	60.50	22.9	232,303	0.01%
2021/04/26	41.3	60.87	211.3	61.11	61.80	-170	236,109	-0.07%	大賣/鉅額交易
2021/04/23	43.4	56.37	89.5	56.76	57.00	-46.1	230,773	-0.02%
2021/04/22	23	55.03	72.6	55.31	54.80	-49.6	228,997	-0.02%
2021/04/21	30.1	53.45	24	53.60	53.40	6.1	226,692	0.00%
2021/04/20	21.5	54.01	22	54.11	54.10	-0.6	228,949	0.00%
2021/04/19	7.4	54.52	33.1	54.77	54.60	-25.7	235,189	-0.01%
2021/04/16	20.1	54.36	144	54.69	54.00	-123.9	240,137	-0.05%	大賣/鉅額交易
2021/04/15	65	52.47	39	52.57	53.10	26	241,357	0.01%
2021/04/14	212.9	51.95	124.1	52.07	52.70	88.8	241,522	0.04%	大買/大賣/
2021/04/13	33.3	55.36	145.6	55.60	54.40	-112.3	240,762	-0.05%	大賣/鉅額交易
2021/04/12	62.5	53.62	11.2	53.93	53.60	51.3	237,050	0.02%
2021/04/09	23.6	54.23	27.1	54.08	53.00	-3.5	241,518	0.00%
2021/04/08	65.3	53.39	213.4	54.03	54.00	-148.1	243,006	-0.06%	大賣/鉅額交易
2021/04/07	10.1	51.16	29.4	51.12	51.50	-19.3	239,782	-0.01%
2021/04/06	13	51.05	18	51.26	50.70	-5	242,246	0.00%
2021/04/01	21	50.53	12	50.78	50.50	9	244,090	0.00%
2021/03/31	29.3	50.38	35.6	50.65	50.20	-6.4	244,287	0.00%
2021/03/30	6.2	49.55	54.8	49.88	50.60	-48.6	242,849	-0.02%
2021/03/29	46.2	50.48	116	50.12	49.35	-69.8	242,308	-0.03%	大賣/
2021/03/26	47.3	49.83	55	49.83	49.75	-7.7	243,398	0.00%
2021/03/25	37	47.66	77.1	48.21	48.65	-40	243,884	-0.02%
2021/03/24	39.3	47.45	10	47.80	47.15	29.3	245,038	0.01%
2021/03/23	22.1	49.04	58.1	48.90	48.50	-36	246,230	-0.01%
2021/03/22	27	47.49	34.3	48.00	48.20	-7.3	247,475	0.00%
2021/03/19	38	46.12	32	46.14	46.05	6	249,146	0.00%
2021/03/18	61.2	47.73	13	48.00	47.05	48.2	249,945	0.02%
2021/03/17	59.1	47.98	24.2	48.07	48.00	34.9	253,779	0.01%
2021/03/16	25	48.29	9	48.66	48.30	16	259,559	0.01%
2021/03/15	20.2	48.29	13	48.32	48.15	7.2	263,046	0.00%
2021/03/12	49.2	49.36	31.4	49.57	49.10	17.8	267,717	0.01%
2021/03/11	29.2	48.33	27.1	48.11	48.65	2.1	273,563	0.00%
2021/03/10	33	46.94	30.2	46.85	46.55	2.8	277,768	0.00%
2021/03/09	83	45.59	50	45.74	46.35	33	281,584	0.01%
2021/03/08	24.4	46.85	30.2	47.17	46.10	-5.8	279,964	0.00%
2021/03/05	56.7	47.52	77	47.56	47.05	-20.3	279,670	-0.01%
2021/03/04	256.7	49.58	132.1	49.56	49.05	124.6	280,814	0.04%	大買/大賣/鉅額交易
2021/03/03	94.5	51.19	193.4	51.93	51.90	-98.9	277,600	-0.04%	大賣/
2021/03/02	54	54.03	22	55.21	52.70	32	277,265	0.01%
2021/02/26	18.1	54.54	30.1	54.54	54.20	-12	278,990	0.00%
2021/02/25	48.3	55.95	17.1	55.85	55.70	31.2	285,862	0.01%
2021/02/24	47.5	55.25	22	55.20	54.70	25.5	287,486	0.01%
2021/02/23	40	55.39	43	55.64	55.80	-3	288,251	0.00%
2021/02/22	86.5	57.41	34.1	57.26	56.80	52.4	286,113	0.02%
2021/02/19	7.8	57.49	23	57.57	57.20	-15.2	284,431	-0.01%
2021/02/18	43	57.95	82	57.89	58.20	-39	283,948	-0.01%
2021/02/17	29.1	57.18	138	57.27	57.60	-109	282,216	-0.04%	大賣/鉅額交易
2021/02/05	8.2	52.58	55	52.38	52.90	-46.8	277,808	-0.02%
2021/02/04	6.3	51.85	11	51.70	51.90	-4.7	277,255	0.00%
2021/02/03	17.5	52.44	37	52.39	52.00	-19.5	277,173	-0.01%
2021/02/02	21.8	52.26	18	52.63	52.60	3.8	277,054	0.00%
2021/02/01	69	49.49	57.5	50.02	50.80	11.5	276,313	0.00%
2021/01/29	79.1	51.24	70	51.48	50.00	9.1	274,763	0.00%
2021/01/28	286.8	51.51	85	51.73	51.20	201.8	273,768	0.07%	大買/鉅額交易
2021/01/27	80.2	55.22	16.1	55.17	54.80	64.1	271,490	0.02%
2021/01/26	67.6	55.25	45.1	56.23	54.80	22.5	270,399	0.01%
2021/01/25	94.6	57.30	50.3	57.66	57.20	44.3	269,975	0.02%
2021/01/22	178.3	55.63	250.6	55.51	56.50	-72.3	272,749	-0.03%	大買/大賣/
2021/01/21	38.4	54.12	193.4	53.33	54.00	-155	270,443	-0.06%	大賣/鉅額交易
2021/01/20	152.9	53.81	125	52.94	52.10	27.9	267,640	0.01%	大買/大賣/
2021/01/19	284.1	52.82	360.4	52.31	53.00	-76.3	262,034	-0.03%	大買/大賣/
2021/01/18	35.1	48.13	22.2	49.07	49.65	12.9	255,978	0.01%
2021/01/15	203.1	49.54	108	49.55	48.75	95.1	259,578	0.04%	大買/大賣/
2021/01/14	40	50.13	28.1	50.31	49.90	11.9	261,157	0.00%
2021/01/13	60	49.87	136.7	49.89	50.00	-76.7	263,699	-0.03%	大賣/
2021/01/12	209.5	50.01	693.2	49.81	48.45	-483.7	261,069	-0.19%	大買/大賣/鉅額交易
2021/01/11	702	48.79	178.5	49.31	50.00	523.5	255,158	0.21%	大買/大賣/鉅額交易
2021/01/08	88.3	47.20	173	47.63	47.85	-84.7	251,534	-0.03%	大賣/
2021/01/07	33	46.50	46	46.44	46.20	-13	249,709	-0.01%
2021/01/06	96.2	47.02	151.4	47.23	46.95	-55.1	251,363	-0.02%	大賣/
2021/01/05	133.1	45.25	96	45.42	46.35	37.1	249,911	0.01%	大買/
2021/01/04	246.3	44.90	169	44.81	45.55	77.3	252,392	0.03%	大買/大賣/
2020/12/31	89.2	46.80	72	46.87	47.15	17.2	256,407	0.01%
2020/12/30	35.3	47.54	61	47.97	48.30	-25.8	256,667	-0.01%
2020/12/29	52.1	47.92	29	48.28	47.40	23.1	257,885	0.01%
2020/12/28	15.3	48.03	105.7	48.36	48.60	-90.4	258,927	-0.03%	大賣/
2020/12/25	23	47.03	7	47.24	46.75	16	262,346	0.01%
2020/12/24	15	46.59	21	46.75	46.55	-6	269,780	0.00%
2020/12/23	47	46.25	41	46.45	46.10	6	274,926	0.00%
2020/12/22	64.1	47.19	63	47.52	45.70	1	276,172	0.00%
2020/12/21	74.1	47.10	74.2	47.01	47.45	-0.2	277,199	0.00%
2020/12/18	36.1	46.77	30.1	46.34	45.85	6	276,257	0.00%
2020/12/17	111	45.65	52	45.88	46.05	59	274,462	0.02%	大買/
2020/12/16	68.1	45.21	51.4	45.26	44.90	16.6	273,317	0.01%
2020/12/15	191.1	44.71	38.2	44.42	44.00	152.9	271,430	0.06%	大買/鉅額交易
2020/12/14	86.7	45.73	63	45.76	46.15	23.7	269,128	0.01%
2020/12/11	194.3	46.59	59.1	46.56	46.10	135.2	270,358	0.05%	大買/鉅額交易
2020/12/10	151.1	47.72	121	47.71	47.30	30.1	270,192	0.01%	大買/大賣/
2020/12/09	89.2	49.62	52.3	49.68	49.90	36.9	264,897	0.01%
2020/12/08	106.4	50.08	47.1	50.34	50.90	59.3	260,861	0.02%	大買/
2020/12/07	153.1	50.19	261.1	49.87	50.00	-108	256,889	-0.04%	大買/大賣/鉅額交易
2020/12/04	110.7	46.01	109.3	46.14	47.60	1.4	251,449	0.00%	大買/大賣/
2020/12/03	359	43.86	449	43.94	43.30	-90	248,519	-0.04%	大買/大賣/
2020/12/02	29	41.78	69	41.69	41.45	-40	243,137	-0.02%
2020/12/01	61	41.29	12.5	41.33	41.55	48.5	241,576	0.02%
2020/11/30	35.1	40.96	8.3	41.15	40.50	26.8	239,844	0.01%
2020/11/27	29	39.44	22	39.34	39.15	7	233,880	0.00%
2020/11/26	60.1	38.80	68	38.80	39.50	-7.9	231,988	0.00%
2020/11/25	42.1	38.45	28	38.44	38.45	14.1	229,735	0.01%
2020/11/24	114.1	38.60	49	38.87	38.15	65.1	226,439	0.03%	大買/
2020/11/23	4	36.00	94.1	36.10	36.35	-90.1	218,043	-0.04%
2020/11/20	24	32.60	86.5	32.87	33.05	-62.5	215,778	-0.03%
2020/11/19	2.7	32.19	4	32.09	32.10	-1.3	213,792	0.00%
2020/11/18	20	32.30	46.2	32.18	32.35	-26.2	214,498	-0.01%
2020/11/17	47	32.74	43.2	32.33	32.15	3.8	215,791	0.00%
2020/11/16	24	32.10	84.1	32.08	32.20	-60.1	216,462	-0.03%
2020/11/13	18.1	31.05	7	31.30	31.30	11.1	215,302	0.01%
2020/11/12	59.1	31.32	35	31.60	31.10	24.1	216,126	0.01%
2020/11/11	68	31.22	60	31.15	31.00	8	216,593	0.00%
2020/11/10	140.3	31.37	43	31.41	31.00	97.3	217,094	0.04%	大買/
2020/11/09	272	31.51	137	31.60	31.80	135	216,899	0.06%	大買/大賣/鉅額交易
2020/11/06	99	30.34	58	30.45	30.50	41	217,077	0.02%
2020/11/05	102	30.47	27	30.51	30.55	75	217,005	0.03%	大買/
2020/11/04	119.5	30.63	328	30.99	31.65	-208.5	216,595	-0.10%	大買/大賣/鉅額交易
2020/11/03	66	30.05	23	30.20	29.80	43	216,920	0.02%
2020/11/02	114	29.91	39	30.21	29.65	75	220,328	0.03%	大買/
2020/10/30	225	31.48	86	31.43	30.70	139	219,943	0.06%	大買/鉅額交易
2020/10/29	127	32.86	135	32.94	32.95	-8	217,143	0.00%	大買/大賣/
2020/10/28	16	33.11	6	33.11	32.65	10	218,541	0.00%
2020/10/27	82	32.86	58	33.00	33.50	24	217,825	0.01%
2020/10/26	131	33.05	134	33.09	33.00	-3	218,924	0.00%	大買/大賣/
2020/10/23	82	32.89	56	33.14	32.75	26	220,941	0.01%
2020/10/22	53	32.25	140	32.15	33.00	-87	224,162	-0.04%	大賣/
2020/10/21	169	31.94	116	32.17	31.35	53	225,211	0.02%	大買/大賣/
2020/10/20	57	30.95	48	31.12	31.20	9	228,458	0.00%
2020/10/19	22	31.18	16	31.23	31.00	6	233,401	0.00%
2020/10/16	176	30.83	140	30.78	30.65	36	233,062	0.02%	大買/大賣/
2020/10/15	97	32.06	69	32.37	31.55	28	232,801	0.01%
2020/10/14	114	32.00	134	32.05	32.20	-20	230,771	-0.01%	大買/大賣/
2020/10/13	97	31.35	104	31.48	31.55	-7	227,533	0.00%	大賣/
2020/10/12	209	32.05	153	32.15	32.05	56	226,270	0.02%	大買/大賣/
2020/10/08	182	31.51	251.5	31.02	32.20	-69.5	221,966	-0.03%	大買/大賣/
2020/10/07	140.2	29.21	142	28.75	29.50	-1.8	212,706	0.00%	大買/大賣/
2020/10/06	137	28.87	105	28.54	28.35	32	209,187	0.02%	大買/大賣/
2020/10/05	148	28.81	113.3	28.99	28.70	34.7	206,113	0.02%	大買/大賣/
2020/09/30	40	28.26	242	28.36	28.55	-202	201,557	-0.10%	大賣/鉅額交易
2020/09/29	76	28.27	71	28.07	27.50	5	195,034	0.00%
2020/09/28	16	27.33	84	27.28	27.50	-68	187,327	-0.04%
2020/09/25	138	25.52	97	24.84	25.00	41	181,466	0.02%	大買/
2020/09/24	56	25.89	28	25.94	25.95	28	178,829	0.02%
2020/09/23	37	25.63	36	25.82	26.00	1	174,971	0.00%
2020/09/22	4	24.91	4	25.14	25.10	0	172,416	0.00%
2020/09/21	22	25.73	3	25.25	25.15	19	171,116	0.01%
2020/09/18	4	25.98	9	26.16	25.80	-5	169,782	0.00%
2020/09/17	3	25.80	5	25.66	25.75	-2	168,475	0.00%
2020/09/16	202	25.90	190	25.97	25.70	12	167,137	0.01%	大買/大賣/
2020/09/15	19	24.91	82	25.04	25.30	-63	162,702	-0.04%
2020/09/14	25	23.74	84	23.76	23.90	-59	157,334	-0.04%
2020/09/11	24	22.98	22	22.95	23.00	2	155,903	0.00%
2020/09/10	175	23.66	154	23.53	23.35	21	155,781	0.01%	大買/大賣/
2020/09/09	108	23.07	84	23.09	23.70	24	154,437	0.02%	大買/
2020/09/08	76	23.07	89	22.88	22.70	-13	152,349	-0.01%
2020/09/07	1	23.55	13	23.39	23.55	-12	148,508	-0.01%
2020/09/04	3	21.12	22	21.10	21.45	-19	148,430	-0.01%
2020/09/03	3.7	21.65	0	0.00	21.55	3.7	148,785	0.00%
2020/09/02	33	21.65	20	21.85	21.70	13	148,690	0.01%
2020/09/01	1	21.30	17	21.46	21.90	-16	149,794	-0.01%
2020/08/31	15	21.51	1	21.70	21.20	14	149,325	0.01%
2020/08/28	1	21.75	4	22.15	21.90	-3	148,811	0.00%
2020/08/27	21	22.53	5	22.50	21.95	16	148,737	0.01%
2020/08/26	2	21.80	2	21.80	22.35	0	148,110	0.00%
2020/08/25	159	22.23	10	22.25	22.15	149	147,630	0.10%	大買/鉅額交易
2020/08/24	12	22.35	35	22.45	22.60	-23	146,745	-0.02%
2020/08/21	48.3	21.97	39	22.19	21.80	9.3	145,490	0.01%
2020/08/20	33	22.22	14	21.98	21.80	19	143,239	0.01%
2020/08/19	41	23.69	7	23.94	23.40	34	140,267	0.02%
2020/08/18	41.4	24.29	19	24.33	24.10	22.4	138,686	0.02%
2020/08/17	7	24.09	41	24.15	24.15	-34	136,921	-0.02%
2020/08/14	21	23.29	20	23.46	23.55	1	135,262	0.00%
2020/08/13	26	24.00	12	23.98	23.75	14	134,243	0.01%
2020/08/12	68	24.12	61	23.94	23.95	7	132,600	0.01%
2020/08/11	20	25.33	46	25.42	25.00	-26	129,839	-0.02%
2020/08/10	57	25.57	16.9	25.26	25.30	40.1	127,961	0.03%
2020/08/07	122	26.36	79	26.07	25.60	43	125,363	0.03%	大買/
2020/08/06	95.3	26.29	91	26.26	26.60	4.3	120,302	0.00%
2020/08/05	64	24.98	45	24.99	24.90	19	114,875	0.02%
2020/08/04	73	24.62	79	24.81	24.55	-6	111,014	-0.01%
2020/08/03	38	23.61	54	23.52	23.80	-16	106,398	-0.02%
2020/07/31	36	22.26	9	22.33	22.35	27	101,253	0.03%
2020/07/30	64	22.20	45	22.10	22.20	19	99,549	0.02%
2020/07/29	49	21.98	26	22.12	22.40	23	95,968	0.02%
2020/07/28	86	22.72	64	22.76	22.25	22	91,652	0.02%
2020/07/27	40	20.89	100	21.30	21.70	-60	82,739	-0.07%
2020/07/24	99	20.06	94	19.89	19.75	5	76,213	0.01%
2020/07/23	26	19.03	52	19.09	19.25	-26	70,753	-0.04%
2020/07/22	28	17.18	8	17.33	17.50	20	66,088	0.03%
2020/07/21	21	17.35	116	17.10	17.15	-95	65,883	-0.14%	大賣/
2020/07/20	9	16.48	8	16.53	16.55	1	65,012	0.00%
2020/07/17	12	16.38	3	16.47	16.40	9	64,095	0.01%
2020/07/16	36.1	16.67	25	16.59	16.60	11.1	64,152	0.02%
2020/07/15	7	16.11	28	16.29	16.00	-21	62,618	-0.03%
2020/07/14	10	16.85	1	17.00	16.80	9	62,775	0.01%
2020/07/13	84	17.00	10	16.98	17.05	74	62,180	0.12%
2020/07/10	10	16.45	0	0.00	16.45	10	61,684	0.02%
2020/07/09	2	16.48	12	16.63	16.45	-10	62,170	-0.02%
2020/07/08	2	16.65	10	16.70	16.65	-8	63,075	-0.01%
2020/07/07	2	16.60	0	0.00	16.60	2	62,881	0.00%
2020/07/06	15	16.62	1	16.65	16.65	14	62,207	0.02%
2020/07/03	1	16.35	8	16.44	16.45	-7	62,278	-0.01%
2020/07/02	10	16.25	5	16.22	16.35	5	62,516	0.01%
2020/07/01	12	16.05	3	16.12	16.10	9	62,902	0.01%
2020/06/30	1	15.90	2	15.85	15.90	-1	62,954	0.00%
2020/06/29	2	15.55	0	0.00	15.55	2	63,526	0.00%
2020/06/24	0	0.00	7	15.71	15.75	-7	63,503	-0.01%
2020/06/23	6	15.50	0	0.00	15.45	6	63,514	0.01%
2020/06/22	1	15.60	3	15.70	15.70	-2	63,808	0.00%
2020/06/19	2	15.45	8	15.51	15.40	-6	66,262	-0.01%
2020/06/18	1	15.30	30	15.30	15.35	-29	66,975	-0.04%
2020/06/17	16	15.23	12	15.30	15.30	4	67,019	0.01%
2020/06/16	11	15.45	11	15.59	15.50	0	68,462	0.00%
2020/06/15	53	15.40	50	15.40	15.40	3	69,937	0.00%
2020/06/12	2	15.75	3	15.70	15.70	-1	70,087	0.00%
2020/06/11	208	16.10	200	16.05	16.05	8	70,867	0.01%	大買/大賣/
2020/06/10	84.9	16.48	86.2	16.59	16.60	-1.3	70,671	0.00%
2020/06/09	7.4	16.71	16.9	16.98	16.85	-9.5	72,624	-0.01%
2020/06/08	25	17.04	18	17.37	17.05	7	73,559	0.01%
2020/06/05	0	0.00	26	16.31	16.50	-26	72,417	-0.04%
2020/06/04	101	16.39	67	16.42	16.30	34	72,981	0.05%	大買/
2020/06/03	0	0.00	12	16.08	16.20	-12	72,786	-0.02%
2020/06/02	0	0.00	8	15.80	15.85	-8	72,864	-0.01%
2020/06/01	1	15.65	104	15.65	15.65	-103	73,068	-0.14%	大賣/鉅額交易
2020/05/26	3	15.23	25	15.22	15.20	-22	76,043	-0.03%
2020/05/25	20	15.00	21	15.00	15.10	-1	76,439	0.00%
2020/05/22	213.3	15.10	201	15.15	15.10	12.3	76,771	0.02%	大買/大賣/
2020/05/21	1	15.20	20	15.20	15.30	-19	76,919	-0.02%
2020/05/20	468	14.99	355	14.90	14.85	113	76,698	0.15%	大買/大賣/鉅額交易
2020/05/19	19	15.04	36	14.96	14.95	-17	76,400	-0.02%
2020/05/18	205	15.20	203	15.10	15.10	2	75,995	0.00%	大買/大賣/
2020/05/15	55	15.26	55	15.35	15.40	0	76,035	0.00%
2020/05/14	105	15.26	100	15.35	15.35	5	76,167	0.01%	大買/
2020/05/13	96	15.45	111	15.50	15.60	-15	76,364	-0.02%	大賣/
2020/05/12	168	15.46	150	15.52	15.45	18	76,944	0.02%	大買/大賣/
2020/05/11	55	15.62	16	15.66	15.60	39	77,596	0.05%
2020/05/08	10	15.60	11	15.60	15.65	-1	78,108	0.00%
2020/05/07	0	0.00	8	15.61	15.60	-8	78,182	-0.01%
2020/05/06	16	15.33	1	15.35	15.30	15	78,550	0.02%
2020/05/05	1	15.30	0	0.00	15.25	1	80,599	0.00%
2020/05/04	1	15.20	2	15.30	15.35	-1	81,314	0.00%
2020/04/30	1	15.45	10	15.60	15.55	-9	81,695	-0.01%
2020/04/29	104	15.35	132	15.35	15.30	-28	81,874	-0.03%	大買/大賣/
2020/04/28	763	15.19	811	14.91	15.00	-48	81,403	-0.06%	大買/大賣/
2020/04/27	410	16.10	411	16.23	16.15	-1	80,048	0.00%	大買/大賣/
2020/04/24	282	15.91	360	16.01	15.90	-78	78,543	-0.10%	大買/大賣/
2020/04/23	467	15.59	470	15.68	15.80	-3	77,286	0.00%	大買/大賣/
2020/04/22	1	15.00	0	0.00	15.20	1	75,120	0.00%
2020/04/21	302	14.97	300	14.98	14.80	2	74,865	0.00%	大買/大賣/
2020/04/20	326	14.99	245	15.06	15.15	81	74,648	0.11%	大買/大賣/
2020/04/17	32	15.05	131	15.18	15.05	-99	74,265	-0.13%	大賣/
2020/04/16	350	14.92	251	14.96	14.90	99	73,090	0.14%	大買/大賣/
2020/04/15	56	14.99	76	14.99	15.10	-20	72,930	-0.03%
2020/04/14	146	14.95	47	15.02	15.15	99	72,657	0.14%	大買/
2020/04/13	10	15.05	12	15.00	14.80	-2	72,138	0.00%
2020/04/10	12	14.20	0	0.00	14.30	12	71,312	0.02%
2020/04/09	0	0.00	1	14.20	14.20	-1	71,733	0.00%
2020/04/08	16	14.22	0	0.00	14.20	16	71,607	0.02%
2020/04/07	2	14.12	2	14.10	14.15	0	71,126	0.00%
2020/04/06	1	14.10	2	13.93	14.10	-1	70,800	0.00%
2020/04/01	1	13.80	25	13.82	13.80	-24	70,071	-0.03%
2020/03/31	42	13.90	21	14.04	13.65	21	69,758	0.03%
2020/03/30	111	13.80	110	13.85	13.95	1	68,762	0.00%	大買/大賣/
2020/03/27	108	14.15	196	14.26	14.00	-88	68,543	-0.13%	大買/大賣/
2020/03/26	68	14.02	60	14.15	14.10	8	68,072	0.01%
2020/03/25	118	14.04	100	14.13	14.10	18	67,616	0.03%	大買/
2020/03/24	130	13.87	129	13.97	13.85	1	65,443	0.00%	大買/大賣/
2020/03/23	62	13.60	66	13.70	13.75	-4	64,995	-0.01%
2020/03/20	308	14.01	256	13.97	13.85	52	65,609	0.08%	大買/大賣/
2020/03/19	27	13.26	4	13.46	13.70	23	64,182	0.04%
2020/03/18	1	13.85	1	13.80	13.80	0	62,953	0.00%
2020/03/17	0	0.00	1	13.75	13.75	-1	63,999	0.00%
2020/03/16	2	13.90	0	0.00	13.90	2	62,787	0.00%
2020/03/13	0	0.00	32	13.84	14.05	-32	62,351	-0.05%
2020/03/12	3	13.93	5	14.25	14.35	-2	59,958	0.00%
2020/03/11	2	15.05	0	0.00	14.80	2	59,482	0.00%
2020/03/10	2	14.88	1	14.95	14.95	1	62,360	0.00%
2020/03/09	9	15.03	1	15.10	15.05	8	64,150	0.01%
2020/03/04	2	15.85	1	15.95	15.80	1	63,316	0.00%
2020/03/03	1	15.45	0	0.00	15.50	1	62,472	0.00%
2020/03/02	3	15.33	0	0.00	15.25	3	61,686	0.00%
2020/02/27	4	15.55	15	15.45	15.30	-11	62,945	-0.02%
2020/02/26	0	0.00	2	15.60	15.60	-2	64,398	0.00%
2020/02/25	1	15.85	2	15.75	15.90	-1	64,107	0.00%
2020/02/24	3	15.87	50	15.90	15.80	-47	64,165	-0.07%
2020/02/21	28	16.12	0	0.00	16.05	28	64,377	0.04%
2020/02/20	15	16.20	1	16.40	16.30	14	64,428	0.02%
2020/02/19	0	0.00	2	16.15	16.10	-2	64,719	0.00%
2020/02/18	20	16.20	5	16.35	16.15	15	64,882	0.02%
2020/02/17	10	16.45	0	0.00	16.40	10	65,096	0.02%
2020/02/14	2	16.58	0	0.00	16.50	2	64,968	0.00%
2020/02/13	11	16.87	1	16.85	16.85	10	64,827	0.02%
2020/02/12	3	16.87	0	0.00	16.90	3	64,256	0.00%
2020/02/11	0	0.00	17	16.84	16.70	-17	63,337	-0.03%
2020/02/10	2	16.43	1	16.40	16.40	1	62,858	0.00%
2020/02/07	20	16.20	23	16.31	16.35	-3	62,989	0.00%
2020/02/06	14	16.05	11	16.05	16.25	3	62,509	0.00%
2020/02/05	1	15.65	1	15.65	15.50	0	61,453	0.00%
2020/02/04	9	15.02	3	15.17	15.20	6	61,733	0.01%
2020/02/03	11	14.38	20	14.85	15.00	-9	62,172	-0.01%
2020/01/31	25	15.05	0	0.00	14.90	25	61,934	0.04%
2020/01/30	5	15.05	5	15.10	15.10	0	61,854	0.00%
2020/01/20	1	16.00	0	0.00	16.05	1	59,946	0.00%
2020/01/17	6	16.06	5	16.00	16.00	1	60,154	0.00%
2020/01/15	1	16.25	1	16.20	16.15	0	61,630	0.00%
2020/01/14	0	0.00	4	16.30	16.25	-4	61,416	-0.01%
2020/01/13	1	16.10	0	0.00	16.05	1	60,610	0.00%
2020/01/09	0	0.00	2	16.10	16.05	-2	60,708	0.00%
2020/01/08	1	15.75	5	15.75	15.75	-4	60,347	-0.01%
2020/01/07	2	15.85	0	0.00	16.00	2	60,145	0.00%
2020/01/03	6	16.38	0	0.00	16.30	6	60,126	0.01%
2020/01/02	7	16.55	0	0.00	16.55	7	59,670	0.01%
2019/12/31	0.6	16.35	0	0.00	16.45	0.6	59,386	0.00%
2019/12/27	1.4	16.60	1	16.60	16.70	0.4	58,645	0.00%
2019/12/26	1	16.50	28	16.50	16.55	-27	58,263	-0.05%
2019/12/25	18	16.63	1	16.65	16.65	17	58,263	0.03%
2019/12/24	4	16.60	5	16.59	16.55	-1	58,302	0.00%
2019/12/23	1	16.55	1	16.60	16.55	0	58,723	0.00%
2019/12/19	10	16.50	1	16.70	16.70	9	58,450	0.02%
2019/12/18	0	0.00	1	16.70	16.80	-1	57,912	0.00%
2019/12/17	26	16.99	13	16.99	17.00	13	57,380	0.02%
2019/12/16	1	16.65	37	16.54	16.65	-36	56,165	-0.06%
2019/12/13	18	16.54	12	16.50	16.60	6	55,271	0.01%
2019/12/12	21	16.31	7.8	16.67	16.60	13.2	54,342	0.02%
2019/12/11	4	16.30	27	16.26	16.25	-23	52,102	-0.04%
2019/12/10	3	16.42	1	16.40	16.45	2	51,432	0.00%
2019/12/09	1	16.45	5	16.39	16.25	-4	50,851	-0.01%
2019/12/06	5	16.28	5	16.22	16.20	0	50,068	0.00%
2019/12/05	50	16.25	29	16.35	16.55	21	48,465	0.04%
2019/12/04	5	15.85	11	15.79	15.85	-6	44,929	-0.01%
2019/12/03	0	0.00	1	15.20	15.35	-1	42,212	0.00%
2019/12/02	1	15.05	57	15.10	15.10	-56	42,021	-0.13%
2019/11/29	1	15.10	30	14.95	14.95	-29	41,177	-0.07%
2019/11/28	5	15.13	0	0.00	15.10	5	40,556	0.01%
2019/11/27	1	15.20	0	0.00	15.20	1	40,534	0.00%
2019/11/26	22	15.25	1	15.20	15.20	21	40,022	0.05%
2019/11/25	9	15.38	22	15.28	15.00	-13	37,584	-0.03%
2019/11/22	7	14.60	2	14.50	14.60	5	35,810	0.01%
2019/11/21	1	14.60	0	0.00	14.65	1	35,744	0.00%
2019/11/20	1	14.50	3	14.67	14.75	-2	35,330	-0.01%
2019/11/19	3	14.53	1	14.55	14.55	2	34,855	0.01%
2019/11/18	5	14.61	0	0.00	14.50	5	34,652	0.01%
2019/11/14	0	0.00	3	14.52	14.50	-3	33,776	-0.01%
2019/11/13	0	0.00	1	14.25	14.20	-1	33,490	0.00%
2019/11/11	1	14.25	3	14.25	14.25	-2	32,902	-0.01%
2019/11/08	3	14.20	1	14.25	14.25	2	32,678	0.01%
2019/11/07	3	14.40	1	14.25	14.25	2	32,649	0.01%
2019/11/06	0	0.00	1	14.55	14.50	-1	32,375	0.00%
2019/11/05	3	14.45	2	14.40	14.50	1	32,028	0.00%
2019/11/04	19	14.70	3	14.80	14.65	16	31,829	0.05%
2019/11/01	2	14.45	4	14.40	14.50	-2	30,939	-0.01%
2019/10/31	30	14.08	13	14.03	14.00	17	30,126	0.06%
2019/10/30	0	0.00	1	14.40	14.40	-1	29,151	0.00%
2019/10/29	1	14.40	1	14.50	14.50	0	29,072	0.00%
2019/10/28	1	14.25	0.5	14.20	14.25	0.5	28,678	0.00%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	2	14.65	1	14.35	14.55	1	29,021	0.00%
2019/10/23	2	14.00	0	0.00	14.05	2	28,559	0.01%
2019/10/22	1	14.00	0	0.00	14.00	1	28,738	0.00%
2019/10/17	0	0.00	4	13.71	13.80	-4	28,861	-0.01%
2019/10/16	2	13.65	0	0.00	13.75	2	28,904	0.01%
2019/10/15	16	13.72	19	13.69	13.70	-3	29,141	-0.01%
2019/10/14	0	0.00	2	13.50	13.50	-2	29,439	-0.01%
2019/10/09	3	13.28	0	0.00	13.15	3	29,734	0.01%
2019/10/08	8	13.35	0	0.00	13.35	8	30,140	0.03%
2019/10/07	2	13.35	0	0.00	13.35	2	31,325	0.01%
2019/10/04	1	13.35	0	0.00	13.45	1	32,080	0.00%
2019/10/03	4	13.30	1.5	13.33	13.40	2.5	32,287	0.01%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/27	0	0.00	1	13.40	13.40	-1	32,330	0.00%
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/24	1	13.70	0	0.00	13.65	1	32,093	0.00%
2019/09/23	12	13.70	0	13.65	13.70	12	32,081	0.04%
2019/09/12	0	0.00	3	13.77	13.70	-3	33,943	-0.01%
2019/09/11	0	0.00	1	13.65	13.70	-1	34,415	0.00%
2019/09/06	1	13.55	0	0.00	13.55	1	35,167	0.00%
2019/09/04	0	0.00	5	13.55	13.60	-5	36,117	-0.01%
2019/08/30	0	0.00	6	13.43	13.45	-6	36,560	-0.02%
2019/08/29	1	13.15	0	0.00	13.20	1	36,418	0.00%
2019/08/26	6	13.05	1	13.15	13.00	5	36,806	0.01%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/19	2	13.50	5	13.45	13.45	-3	38,550	-0.01%
2019/08/16	0	0.00	55	13.31	13.35	-55	38,945	-0.14%
2019/08/15	0	0.00	1	12.90	12.90	-1	38,708	0.00%
2019/08/14	0	0.00	13	13.19	13.10	-13	39,094	-0.03%
2019/08/12	6	13.18	5	13.00	13.00	1	40,014	0.00%
2019/08/08	0	0.00	1	13.25	13.30	-1	40,174	0.00%
2019/08/07	1	13.10	0	0.00	13.10	1	40,616	0.00%
2019/08/06	1	13.00	1	12.90	13.00	0	41,236	0.00%
2019/08/05	5	13.05	0	0.00	13.10	5	41,158	0.01%
2019/08/02	60	13.10	5	13.35	13.35	55	41,056	0.13%
2019/07/31	1	13.75	1	13.80	13.80	0	41,589	0.00%
2019/07/30	0	0.00	5	13.60	13.60	-5	41,547	-0.01%
2019/07/29	2	13.38	50	13.45	13.40	-48	42,451	-0.11%
2019/07/26	55	13.25	0	0.00	13.20	55	43,522	0.13%
2019/07/25	17	13.70	5	13.55	13.55	12	43,076	0.03%
2019/07/24	0	0.00	7	13.70	13.85	-7	42,599	-0.02%
2019/07/23	7	13.64	2	13.70	13.60	5	43,191	0.01%
2019/07/22	3	13.77	1	13.60	13.60	2	46,313	0.00%
2019/07/19	0	0.00	5	14.05	13.80	-5	48,875	-0.01%
2019/07/18	1	13.75	5	13.80	13.80	-4	49,083	-0.01%
2019/07/17	1	13.80	6	13.79	13.75	-5	49,204	-0.01%
2019/07/16	5	14.20	0	0.00	14.00	5	49,068	0.01%
2019/07/15	8	14.79	25	14.77	14.90	-17	48,366	-0.04%
2019/07/12	0	0.00	1	14.60	14.60	-1	48,061	0.00%
2019/07/11	7	14.81	4	14.91	14.95	3	48,016	0.01%
2019/07/10	1	14.55	58	14.57	14.65	-57	47,017	-0.12%
2019/07/09	1	13.90	0	0.00	14.00	1	46,368	0.00%
2019/07/08	10	13.90	0	13.85	13.95	10	46,253	0.02%
2019/07/05	0	0.00	3	14.07	14.10	-3	47,321	-0.01%
2019/07/04	1	14.05	2	14.10	14.15	-1	47,788	0.00%
2019/07/02	1	14.25	1	14.25	14.25	0	50,407	0.00%
2019/07/01	1	14.30	13	14.27	14.35	-12	50,484	-0.02%
2019/06/28	0	0.00	10	14.03	13.95	-10	50,026	-0.02%
2019/06/27	0	0.00	26	14.03	14.00	-26	49,866	-0.05%
2019/06/26	0	0.00	5	13.85	13.80	-5	49,185	-0.01%
2019/06/25	0	0.00	6	13.78	13.70	-6	48,518	-0.01%
2019/06/24	1	13.65	4	13.75	13.75	-3	48,326	-0.01%
2019/06/21	1	13.60	0	0.00	13.70	1	48,122	0.00%
2019/06/20	0	0.00	231	13.70	13.40	-231	47,940	-0.48%	大賣/鉅額交易
2019/06/19	231	13.58	5	13.65	13.65	226	47,753	0.47%	大買/鉅額交易
2019/06/18	2	13.40	0	0.00	13.25	2	47,401	0.00%
2019/06/17	0	0.00	1	13.65	13.65	-1	47,025	0.00%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/13	0	0.00	4	13.63	13.75	-4	46,850	-0.01%
2019/06/12	0	0.00	11.2	13.46	13.55	-11.2	46,163	-0.02%
2019/06/10	1	13.20	1	13.25	13.30	0	45,689	0.00%
2019/06/06	1	12.95	200	13.00	13.05	-199	45,485	-0.44%	大賣/鉅額交易
2019/06/05	3	13.00	7	12.97	12.90	-4	45,646	-0.01%
2019/06/04	0	0.00	1	13.00	13.00	-1	45,688	0.00%
2019/06/03	1	13.20	4	13.18	13.20	-3	45,972	-0.01%
2019/05/31	0	0.00	23	12.90	12.90	-23	45,620	-0.05%
2019/05/30	0	0.00	1	12.70	12.75	-1	45,499	0.00%
2019/05/29	1	12.55	4	12.15	12.60	-3	45,236	-0.01%
2019/05/28	27	12.45	29	12.43	12.45	-2	45,783	0.00%
2019/05/27	0	0.00	30	12.90	12.80	-30	44,866	-0.07%
2019/05/24	1	13.00	0	0.00	12.95	1	45,415	0.00%
2019/05/23	0	0.00	11	12.90	12.85	-11	45,609	-0.02%
2019/05/21	1	12.90	4	13.00	12.95	-3	45,333	-0.01%
2019/05/20	32	12.89	8	12.86	12.75	24	44,927	0.05%
2019/05/17	8	13.10	9	13.04	13.00	-1	44,680	0.00%
2019/05/15	14	13.04	5	13.00	12.90	9	44,274	0.02%
2019/05/14	2	13.00	43	12.82	13.00	-41	44,227	-0.09%
2019/05/13	2	12.98	0	0.00	12.95	2	44,264	0.00%
2019/05/10	1	13.15	0	0.00	13.20	1	45,053	0.00%
2019/05/09	0	0.00	1	13.15	13.15	-1	46,066	0.00%
2019/05/08	0	0.00	36	13.50	13.45	-36	45,661	-0.08%
2019/05/07	6	13.59	0	0.00	13.60	6	45,337	0.01%
2019/05/06	6	13.33	11	13.32	13.20	-5	45,164	-0.01%
2019/05/03	19	13.75	6	13.77	13.85	13	43,809	0.03%
2019/05/02	3	13.53	4	13.45	13.55	-1	42,513	0.00%
2019/04/30	11	13.44	11	13.40	13.45	0	42,220	0.00%
2019/04/29	0	0.00	9	13.33	13.35	-9	42,178	-0.02%
2019/04/26	28	13.09	12	13.28	13.45	16	41,481	0.04%
2019/04/25	11	12.72	15	12.93	13.10	-4	38,536	-0.01%
2019/04/24	5	11.90	10	11.95	11.95	-5	35,954	-0.01%
2019/04/23	7	11.94	0	0.00	11.95	7	35,872	0.02%
2019/04/22	3	12.02	1	11.90	11.90	2	35,840	0.01%
2019/04/19	7	12.05	12	12.05	12.10	-5	35,759	-0.01%
2019/04/18	18	12.13	152	11.95	12.00	-134	35,864	-0.37%	大賣/鉅額交易
2019/04/17	6	12.28	1	12.20	12.20	5	35,726	0.01%
2019/04/16	2	12.10	0	0.00	12.10	2	35,067	0.01%
2019/04/15	2	12.13	1	12.05	12.05	1	35,074	0.00%
2019/04/12	2	12.18	5	12.10	12.20	-3	35,422	-0.01%
2019/04/11	163	12.34	4	12.29	12.10	159	35,956	0.44%	大買/鉅額交易
2019/04/10	2	12.18	1	12.25	12.25	1	34,781	0.00%
2019/04/09	11	12.25	15	12.22	12.30	-4	34,256	-0.01%
2019/04/08	4	11.83	13	11.81	11.90	-9	33,154	-0.03%
2019/04/03	0	0.00	1	11.55	11.55	-1	31,607	0.00%
2019/04/02	7	11.59	0	0.00	11.60	7	31,439	0.02%
2019/04/01	4	11.60	2	11.65	11.55	2	31,542	0.01%
2019/03/27	1	11.65	10	11.70	11.65	-9	32,459	-0.03%
2019/03/26	11	11.70	0	0.00	11.65	11	33,005	0.03%
2019/03/25	0	0.00	2	11.70	11.65	-2	33,511	-0.01%
2019/03/22	2	11.70	10	11.70	11.80	-8	33,677	-0.02%
2019/03/21	11	11.60	0	0.00	11.60	11	33,948	0.03%
2019/03/18	1	11.65	0	0.00	11.70	1	35,136	0.00%
2019/03/15	1	11.55	0	0.00	11.65	1	35,250	0.00%
2019/03/14	10	11.45	0	0.00	11.45	10	35,457	0.03%
2019/03/13	0	0.00	1	11.55	11.55	-1	36,052	0.00%
2019/03/12	1	11.60	0	0.00	11.65	1	36,451	0.00%
2019/03/08	1	11.65	1	11.60	11.60	0	37,617	0.00%
2019/03/07	0	0.00	147	11.80	11.85	-147	38,987	-0.38%	大賣/鉅額交易
2019/03/06	1	11.65	6	11.66	11.70	-5	38,863	-0.01%
2019/03/04	1	11.45	0	0.00	11.45	1	39,877	0.00%
2019/02/27	1	11.35	5	11.60	11.45	-4	40,127	-0.01%
2019/02/26	10	11.68	8	11.73	11.65	2	39,536	0.01%
2019/02/25	151	11.65	1	11.70	11.65	150	39,659	0.38%	大買/鉅額交易
2019/02/22	0	0.00	1	11.40	11.50	-1	39,200	0.00%
2019/02/21	0	0.00	2	11.45	11.45	-2	39,132	-0.01%
2019/02/20	10	11.40	0	0.00	11.40	10	39,426	0.03%
2019/02/18	1	11.45	0	0.00	11.45	1	41,654	0.00%
2019/02/13	11	11.01	9	11.12	11.10	2	45,073	0.00%
2019/02/12	11	10.85	1	11.10	11.10	10	45,915	0.02%
2019/02/11	16	10.90	12.2	11.31	10.85	3.8	47,306	0.01%
2019/01/30	30	11.34	2	11.30	11.35	28	47,633	0.06%
2019/01/29	5	11.80	1	11.75	12.00	4	49,530	0.01%
2019/01/28	0	0.00	2	11.85	11.85	-2	52,803	0.00%
2019/01/25	1	11.90	1	11.90	11.95	0	53,416	0.00%
2019/01/24	1	11.65	10	11.65	11.70	-9	53,867	-0.02%
2019/01/23	0	0.00	1	11.55	11.55	-1	55,140	0.00%
2019/01/22	1	11.65	0	0.00	11.70	1	56,239	0.00%
2019/01/21	10	11.65	0	0.00	11.70	10	56,913	0.02%
2019/01/18	1	11.35	6	11.40	11.40	-5	58,168	-0.01%
2019/01/17	0	0.00	1	11.25	11.25	-1	58,918	0.00%
2019/01/15	1	11.20	0	0.00	11.25	1	59,524	0.00%
2019/01/14	0	0.00	1	11.05	11.10	-1	59,669	0.00%
2019/01/11	11	11.18	12	11.20	11.20	-1	60,721	0.00%
2019/01/10	5	11.10	6	11.15	11.15	-1	60,990	0.00%
2019/01/09	1	11.05	0	0.00	11.10	1	61,333	0.00%
2019/01/08	0	0.00	1	10.95	10.95	-1	61,643	0.00%
2019/01/07	2	10.90	0	0.00	11.00	2	62,061	0.00%
2019/01/04	10	10.65	0	0.00	10.70	10	62,876	0.02%
2019/01/03	10	10.90	5	10.90	10.90	5	64,171	0.01%
2019/01/02	0	0.00	1	11.10	11.10	-1	64,165	0.00%
2018/12/28	0	0.00	1	11.25	11.25	-1	64,212	0.00%
2018/12/27	6	11.24	5	11.25	11.25	1	64,889	0.00%
2018/12/26	5	11.20	5	11.20	11.20	0	65,347	0.00%
2018/12/25	0	0.00	1	11.20	11.15	-1	65,435	0.00%
2018/12/24	5	11.30	6	11.30	11.20	-1	65,497	0.00%
2018/12/21	0	0.00	2	11.43	11.40	-2	65,494	0.00%
2018/12/19	6	11.25	5	11.45	11.30	1	64,625	0.00%
2018/12/18	1	11.25	0	0.00	11.20	1	64,141	0.00%
2018/12/14	0	0.00	1	11.35	11.35	-1	63,758	0.00%
2018/12/13	1	11.45	7	11.51	11.50	-6	63,552	-0.01%
2018/12/12	10	11.19	5	11.35	11.30	5	62,974	0.01%
2018/12/11	2	10.98	0	0.00	11.00	2	62,609	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	5	11.30	5	11.20	11.20	0	62,545	0.00%
2018/12/06	0	0.00	1	11.30	11.30	-1	62,460	0.00%
2018/12/05	2	11.63	10	11.65	11.55	-8	62,709	-0.01%
2018/12/03	0	0.00	23	11.82	11.70	-23	63,961	-0.04%
2018/11/30	1	11.55	0	0.00	11.55	1	63,342	0.00%
2018/11/29	9	11.78	12	11.60	11.50	-3	62,078	0.00%
2018/11/28	7	11.66	12	11.78	11.75	-5	61,492	-0.01%
2018/11/27	0	0.00	1	11.60	11.75	-1	61,005	0.00%
2018/11/26	0	0.00	32	11.50	11.50	-32	60,914	-0.05%
2018/11/23	0	0.00	3	11.15	11.15	-3	60,631	0.00%
2018/11/22	30	11.20	2	11.13	11.20	28	60,615	0.05%
2018/11/20	0	0.00	1	11.00	11.00	-1	60,254	0.00%
2018/11/19	5	10.90	7	11.07	11.10	-2	60,101	0.00%
2018/11/16	5	11.25	7	11.01	11.00	-2	59,556	0.00%
2018/11/15	5	10.90	14	11.15	11.20	-9	58,804	-0.02%
2018/11/14	4	10.79	5	10.69	10.80	-1	58,675	0.00%
2018/11/13	19	10.48	5	10.45	10.45	14	58,016	0.02%
2018/11/12	11	10.55	11	10.61	10.70	0	56,670	0.00%
2018/11/09	22	10.62	5	10.60	10.60	17	55,704	0.03%
2018/11/08	11	10.91	10	10.86	10.85	1	54,920	0.00%
2018/11/07	17	10.93	7	10.96	10.95	10	52,824	0.02%
2018/11/06	287	10.90	8	10.92	10.90	279	52,067	0.54%	大買/鉅額交易
2018/11/05	29	10.87	18	10.89	10.75	11	49,438	0.02%
2018/11/02	6	11.78	3	11.83	11.90	3	46,726	0.01%
2018/11/01	0	0.00	1	11.95	11.95	-1	46,357	0.00%
2018/10/31	12.1	11.72	50	11.80	11.80	-37.9	45,745	-0.08%
2018/10/30	1	11.80	0	0.00	11.70	1	45,289	0.00%
2018/10/29	5	11.65	1	11.75	11.60	4	45,018	0.01%
2018/10/26	26	11.68	0	0.00	11.70	26	44,527	0.06%
2018/10/25	11	11.94	2	12.40	12.30	9	42,800	0.02%
2018/10/23	26	12.83	1	12.75	12.75	25	43,497	0.06%
2018/10/19	1	13.30	0	0.00	13.30	1	46,222	0.00%
2018/10/18	1	13.45	0	0.00	13.25	1	46,155	0.00%
2018/10/17	1	13.55	0	0.00	13.60	1	46,717	0.00%
2018/10/15	10	13.40	1	13.35	13.35	9	48,354	0.02%
2018/10/12	1	13.65	2	13.75	13.65	-1	48,581	0.00%
2018/10/11	5	13.82	12	13.90	13.75	-7	48,376	-0.01%
2018/10/09	1	14.80	1	14.75	14.80	0	46,921	0.00%
2018/10/08	1.1	14.75	0	0.00	14.80	1.1	46,698	0.00%
2018/10/05	10	14.70	0	0.00	14.70	10	46,994	0.02%
2018/10/04	2	15.15	1	15.10	15.10	1	47,301	0.00%
2018/10/02	1	15.60	1	15.60	15.60	0	47,826	0.00%
2018/10/01	1	15.90	0	0.00	15.90	1	48,633	0.00%
2018/09/28	1	16.05	2	16.05	16.15	-1	49,523	0.00%
2018/09/21	0	0.00	1	15.85	15.85	-1	54,935	0.00%
2018/09/17	0	0.00	2	15.60	15.60	-2	55,895	0.00%
2018/09/14	1	15.70	1	15.75	15.70	0	56,575	0.00%
2018/09/13	1	15.50	0	0.00	15.60	1	56,850	0.00%
2018/09/11	1	15.65	0	0.00	15.65	1	58,683	0.00%
2018/09/10	1	15.60	0	0.00	15.55	1	59,152	0.00%
2018/09/07	4	16.30	0	0.00	16.30	4	60,179	0.01%
2018/09/05	4	17.04	1	17.05	17.00	3	67,600	0.00%
2018/09/04	0	0.00	1	17.25	17.20	-1	68,702	0.00%
2018/09/03	30	17.10	0	0.00	17.10	30	68,928	0.04%
2018/08/31	20	17.20	0	0.00	17.35	20	69,151	0.03%
2018/08/30	1	17.50	11	17.50	17.35	-10	69,126	-0.01%
2018/08/28	0	0.00	10	17.60	17.50	-10	69,342	-0.01%
2018/08/27	10	17.25	10	17.28	17.40	0	69,803	0.00%
2018/08/24	10	17.25	0	0.00	17.30	10	71,036	0.01%
2018/08/22	6	17.68	0	0.00	17.50	6	71,751	0.01%
2018/08/21	3	17.70	1	17.80	18.00	2	71,639	0.00%
2018/08/20	0	0.00	30	17.50	17.55	-30	70,717	-0.04%
2018/08/16	30	17.10	20	16.80	17.15	10	70,149	0.01%
2018/08/14	10	17.30	0	0.00	17.40	10	69,527	0.01%
2018/08/13	11	17.30	0	0.00	17.30	11	69,424	0.02%
2018/08/08	50	17.85	10	17.95	17.95	40	68,153	0.06%
2018/08/07	0	0.00	3	17.90	17.85	-3	67,885	0.00%
2018/08/06	0	0.00	50	18.00	17.95	-50	67,843	-0.07%
2018/08/03	0	0.00	1	17.50	17.70	-1	67,199	0.00%
2018/08/01	1	17.30	0	0.00	17.40	1	66,916	0.00%
2018/07/31	2	17.30	64	17.34	17.55	-62	67,072	-0.09%
2018/07/30	51	17.05	10	17.15	17.20	41	65,889	0.06%
2018/07/27	0	0.00	2	17.40	17.30	-2	65,851	0.00%
2018/07/26	74	17.27	52	17.49	17.50	22	66,639	0.03%
2018/07/25	5	18.30	6	18.22	18.20	-1	64,381	0.00%
2018/07/24	6	18.20	1	17.95	18.20	5	64,159	0.01%
2018/07/23	22	18.19	21	18.42	18.25	1	64,260	0.00%
2018/07/20	11	18.05	2	18.00	17.85	9	63,326	0.01%
2018/07/19	0	0.00	7	17.72	17.60	-7	62,664	-0.01%
2018/07/18	0	0.00	1	17.20	17.40	-1	62,013	0.00%
2018/07/17	0	0.00	1	17.20	17.25	-1	61,422	0.00%
2018/07/13	1	17.40	0	0.00	17.40	1	61,942	0.00%
2018/07/12	1	17.40	0.1	17.45	17.45	0.9	61,850	0.00%
2018/07/11	0	0.00	3	16.80	16.90	-3	60,853	0.00%
2018/07/10	1	17.00	287	17.04	17.00	-286	60,529	-0.47%	大賣/鉅額交易
2018/07/09	286	17.60	6.2	17.60	17.65	279.8	59,962	0.47%	大買/鉅額交易
2018/07/06	0	0.00	7	17.61	17.60	-7	59,385	-0.01%
2018/07/05	1	17.95	20	17.80	17.95	-19	59,016	-0.03%
2018/07/04	24	18.14	21	18.21	17.95	3	58,757	0.01%
2018/07/03	6	17.86	13	17.94	17.95	-7	57,422	-0.01%
2018/07/02	51	18.17	12	18.20	18.20	39	56,258	0.07%
2018/06/28	4	17.24	0	0.00	16.95	4	53,852	0.01%
2018/06/27	0	0.00	3	17.82	17.60	-3	53,174	-0.01%
2018/06/26	1	17.45	0	0.00	17.60	1	52,923	0.00%
2018/06/22	1	17.35	0.2	17.70	17.80	0.8	53,187	0.00%
2018/06/21	3	17.77	3	17.83	17.65	0	52,681	0.00%
2018/06/20	4	18.03	7	17.96	18.05	-3	52,687	-0.01%
2018/06/19	2	18.30	15	18.33	18.20	-13	51,601	-0.03%
2018/06/15	10	18.05	8	18.25	18.65	2	50,388	0.00%
2018/06/14	18	18.35	7	18.13	18.10	11	49,150	0.02%
2018/06/13	15	18.42	25	18.33	18.50	-10	46,575	-0.02%
2018/06/12	3	16.90	7	16.87	16.85	-4	41,408	-0.01%
2018/06/08	1	16.40	0	0.00	16.40	1	37,739	0.00%
2018/06/07	0	0.00	30	16.50	16.60	-30	37,927	-0.08%
2018/06/06	0	0.00	1	16.40	16.40	-1	38,180	0.00%
2018/06/05	0	0.00	8	16.50	16.50	-8	40,335	-0.02%
2018/05/31	0	0.00	20	16.65	16.65	-20	42,565	-0.05%
2018/05/30	0	0.00	1	16.40	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	3	16.45	16.45	-3	40,752	-0.01%
2018/05/28	2	16.40	0	0.00	16.40	2	40,719	0.00%
2018/05/25	1	16.20	1	16.30	16.25	0	40,569	0.00%
2018/05/22	20	16.55	1	16.45	16.20	19	40,735	0.05%
2018/05/21	0	0.00	2	16.05	16.05	-2	40,940	0.00%
2018/05/18	3	16.00	1	16.00	16.05	2	41,616	0.00%
2018/05/17	5	16.20	0	0.00	16.05	5	42,621	0.01%
2018/05/16	0	0.00	4.7	16.30	16.30	-4.7	42,780	-0.01%
2018/05/14	0	0.00	1	16.40	16.40	-1	44,254	0.00%
2018/05/11	1	16.20	2	16.20	16.15	-1	44,324	0.00%
2018/05/10	1	16.10	1	16.05	15.95	0	44,712	0.00%
2018/05/09	1	15.85	31	16.37	16.20	-30	44,941	-0.07%
2018/05/07	25	16.05	5	15.75	15.65	20	45,297	0.04%
2018/05/04	1	16.05	1	16.25	16.00	0	45,609	0.00%
2018/05/03	2	16.03	2	16.20	16.05	0	46,055	0.00%
2018/05/02	3	16.55	10	16.43	16.25	-7	47,853	-0.01%
2018/04/30	0	0.00	1	16.10	16.00	-1	47,249	0.00%
2018/04/27	0	0.00	1	15.70	15.70	-1	48,718	0.00%
2018/04/25	0	0.00	1	15.35	15.50	-1	48,010	0.00%
2018/04/20	0	0.00	2	15.55	15.60	-2	47,426	0.00%
2018/04/19	0	0.00	7	15.81	15.85	-7	47,214	-0.01%
2018/04/18	2	15.55	0	0.00	15.60	2	47,094	0.00%
2018/04/17	1	15.40	0	0.00	15.35	1	47,212	0.00%
2018/04/13	0	0.00	2	15.45	15.40	-2	47,719	0.00%
2018/04/11	0	0.00	5	15.55	15.40	-5	48,436	-0.01%
2018/04/02	0	0.00	2	15.53	15.45	-2	48,379	0.00%
2018/03/31	1	15.55	0	0.00	15.50	1	48,238	0.00%
2018/03/30	0	0.00	20	15.40	15.40	-20	48,214	-0.04%
2018/03/27	0	0.00	12	15.58	15.55	-12	47,941	-0.03%
2018/03/26	0	0.00	2	15.15	15.15	-2	47,553	0.00%
2018/03/23	0	0.00	3	15.08	15.20	-3	47,382	-0.01%
2018/03/19	0	0.00	50	15.25	15.25	-50	47,551	-0.11%
2018/03/14	1	15.25	0	0.00	15.10	1	47,026	0.00%
2018/03/13	0	0.00	5	15.20	15.25	-5	47,142	-0.01%
2018/03/09	4	15.20	29	15.12	15.10	-25	47,438	-0.05%
2018/03/08	0	0.00	3	15.45	15.45	-3	44,986	-0.01%
2018/03/01	5	14.00	0	0.00	14.00	5	43,342	0.01%
2018/02/27	0	0.00	31	14.20	14.15	-31	43,319	-0.07%
2018/02/26	0	0.00	10	14.15	14.10	-10	43,333	-0.02%
2018/02/22	1	14.00	0	0.00	13.95	1	44,258	0.00%
2018/02/09	1	13.80	1	13.95	14.05	0	44,669	0.00%
2018/02/06	10	14.05	0	0.00	13.95	10	43,281	0.02%
2018/02/02	0	0.00	5	14.55	14.55	-5	41,965	-0.01%
2018/01/31	5	14.20	0	0.00	14.25	5	42,179	0.01%
2018/01/29	30	14.75	0	0.00	14.55	30	41,629	0.07%
2018/01/25	26	14.87	9	14.91	14.50	17	39,992	0.04%
2018/01/23	1	14.35	33	14.60	14.60	-32	37,511	-0.09%
2018/01/22	2	14.00	0	0.00	14.00	2	35,844	0.01%
2018/01/18	20	14.35	4	14.30	14.30	16	36,045	0.04%
2018/01/17	0	0.00	3	14.20	14.30	-3	35,749	-0.01%
2018/01/15	3	14.25	0	0.00	14.30	3	35,692	0.01%
2018/01/12	25	14.18	5	14.25	14.20	20	36,062	0.06%
2018/01/11	2	14.10	0	0.00	14.00	2	36,075	0.01%
2018/01/10	6	14.23	0	0.00	14.20	6	35,791	0.02%
2018/01/09	1	14.70	22	14.61	14.75	-21	35,292	-0.06%
2018/01/08	5	14.70	2	14.65	14.70	3	35,563	0.01%
2018/01/05	0	0.00	5	14.50	14.55	-5	35,936	-0.01%
2018/01/04	2	14.30	0	0.00	14.35	2	36,003	0.01%
2018/01/03	5	14.50	0	0.00	14.40	5	36,672	0.01%