聯電 (2303)-華南永昌-淡水券商分點個股進出

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
46.65
漲跌
▼0.50
漲幅
-1.06%
成交量
62,590張
產業
上市半導體類股
5195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-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水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
2024/11/08	25	47.06	5	47.23	46.65	20	48,291	0.04%
2024/11/07	29	47.06	46.1	47.46	47.15	-17.1	48,777	-0.04%
2024/11/06	17.6	45.99	121	46.14	45.85	-103.4	47,928	-0.22%	大賣/鉅額交易
2024/11/05	94.4	45.43	12	45.40	45.35	82.4	47,724	0.17%
2024/11/04	39.3	46.16	8	46.21	46.00	31.3	47,834	0.07%
2024/11/01	103.7	46.30	14	46.59	46.60	89.7	48,746	0.18%	大買/
2024/10/30	39.2	48.04	2	48.15	48.15	37.2	47,926	0.08%
2024/10/29	65.5	48.27	6	48.27	48.40	59.5	49,966	0.12%
2024/10/28	19	49.43	4	49.35	49.25	15	49,415	0.03%
2024/10/25	10.1	49.91	145	50.00	49.80	-134.9	49,522	-0.27%	大賣/鉅額交易
2024/10/24	26.2	49.94	3	49.98	49.90	23.2	49,709	0.05%
2024/10/23	6	50.27	0	0.00	50.20	6	50,367	0.01%
2024/10/22	5	50.68	0	0.00	50.70	5	50,520	0.01%
2024/10/21	22.1	50.21	9	50.72	50.90	13.1	51,130	0.03%
2024/10/18	72.6	50.99	0	0.00	50.50	72.6	51,057	0.14%
2024/10/17	1	51.80	3	51.77	51.70	-2	51,088	0.00%
2024/10/16	34	51.75	2	51.85	51.70	32	51,776	0.06%
2024/10/15	1	52.60	1	52.70	52.60	0	51,685	0.00%
2024/10/14	2	52.30	60	52.47	52.50	-58	52,033	-0.11%
2024/10/11	0	52.00	0	0.00	51.80	0	53,193	0.00%
2024/10/09	138.6	52.20	2	52.10	51.90	136.6	53,664	0.25%	大買/鉅額交易
2024/10/08	8	52.24	0	0.00	52.60	8	53,909	0.01%
2024/10/07	4.1	52.75	1	52.60	52.90	3.1	54,639	0.01%
2024/10/04	6.9	52.77	1	52.50	52.60	5.9	55,924	0.01%
2024/10/01	5	53.60	7	53.80	53.70	-2	55,799	0.00%
2024/09/30	1.1	53.85	10	54.62	53.80	-8.9	57,221	-0.02%
2024/09/27	3.5	55.23	12	55.12	55.00	-8.5	58,393	-0.01%
2024/09/26	1.5	54.83	55.1	54.90	54.90	-53.6	61,680	-0.09%
2024/09/25	3	54.80	2	54.60	54.50	1	63,312	0.00%
2024/09/24	1	53.80	2	53.95	53.90	-1	63,917	0.00%
2024/09/23	2	53.80	80	53.90	54.00	-78	64,316	-0.12%
2024/09/20	51	53.55	10	53.65	53.80	41	64,481	0.06%
2024/09/19	23	53.52	1	53.90	53.70	22	64,452	0.03%
2024/09/18	3.7	53.54	0	0.00	53.80	3.7	64,841	0.01%
2024/09/16	0	0.00	4	54.55	54.50	-4	65,186	-0.01%
2024/09/13	3.1	54.44	0	0.00	54.60	3.1	65,756	0.00%
2024/09/12	0	0.00	13.3	55.04	55.20	-13.3	66,164	-0.02%
2024/09/11	0	0.00	2	53.80	54.00	-2	66,372	0.00%
2024/09/10	5.2	53.38	1	53.00	53.30	4.2	66,769	0.01%
2024/09/09	2.4	53.23	0	0.00	53.80	2.4	67,020	0.00%
2024/09/06	0	0.00	5	54.20	54.50	-5	67,897	-0.01%
2024/09/05	1.1	53.79	6	54.12	53.90	-4.9	68,252	-0.01%
2024/09/04	11.1	53.08	4.1	53.36	53.30	7	68,709	0.01%
2024/09/03	7	55.17	6.1	55.56	55.10	0.9	68,165	0.00%
2024/09/02	2.1	54.95	13	55.15	55.40	-10.9	68,395	-0.02%
2024/08/30	0	0.00	29	55.32	55.50	-29	68,936	-0.04%
2024/08/29	8	54.51	0	0.00	54.60	8	69,139	0.01%
2024/08/28	1	54.70	11.1	54.96	55.20	-10.1	69,961	-0.01%
2024/08/27	8.2	54.13	0	54.30	54.00	8.2	72,244	0.01%
2024/08/26	3.1	55.30	1.2	55.27	55.10	1.9	72,834	0.00%
2024/08/23	7	54.83	2	55.00	55.60	5	73,638	0.01%
2024/08/22	2	55.85	10	55.95	55.90	-8	74,430	-0.01%
2024/08/21	2	55.80	13	55.80	56.00	-11	76,255	-0.01%
2024/08/20	4	56.13	11.2	56.10	56.00	-7.2	76,891	-0.01%
2024/08/19	2	55.70	74	55.72	56.00	-72	78,333	-0.09%
2024/08/16	0	55.67	52	55.78	55.80	-52	80,170	-0.06%
2024/08/15	14	54.88	14	54.90	54.70	0	80,736	0.00%
2024/08/14	7	55.56	105.1	55.52	55.70	-98.1	81,064	-0.12%	大賣/
2024/08/13	1	54.70	25	54.55	54.80	-24	80,493	-0.03%
2024/08/12	0.1	54.40	31.1	54.53	54.70	-31.1	80,521	-0.04%
2024/08/09	38	54.03	73	53.92	53.90	-35	80,251	-0.04%
2024/08/08	7.2	51.88	7.4	51.86	52.80	-0.3	79,459	0.00%
2024/08/07	8.8	52.28	23	52.60	53.00	-14.3	79,367	-0.02%
2024/08/06	3.4	51.31	4	50.78	51.70	-0.7	79,133	0.00%
2024/08/05	9.4	50.50	13	50.23	49.95	-3.6	78,103	0.00%
2024/08/02	19.1	52.37	13.6	52.31	52.90	5.5	76,801	0.01%
2024/08/01	20.3	53.32	139.3	53.64	53.90	-119	75,939	-0.16%	大賣/鉅額交易
2024/07/31	15.1	49.46	30	49.98	50.40	-14.9	73,711	-0.02%
2024/07/30	22.7	49.52	0	0.00	50.00	22.7	73,880	0.03%
2024/07/29	11.6	50.18	0	0.00	50.20	11.6	73,955	0.02%
2024/07/26	13.1	49.64	0	0.00	50.70	13.1	73,898	0.02%
2024/07/23	6	50.97	2	50.80	51.30	4	73,106	0.01%
2024/07/22	19.1	50.39	12	50.20	50.20	7.1	72,947	0.01%
2024/07/19	16.3	51.82	1.2	52.08	51.90	15.1	72,594	0.02%
2024/07/18	21	52.21	8	52.14	52.70	13	72,542	0.02%
2024/07/17	6	53.05	8	53.13	53.00	-2	72,016	0.00%
2024/07/16	19.2	53.29	6	53.62	53.00	13.2	72,177	0.02%
2024/07/15	5.1	53.38	0	0.00	53.40	5.1	73,383	0.01%
2024/07/12	40.4	53.20	2	53.40	53.00	38.4	73,242	0.05%
2024/07/11	12.3	54.49	8	54.49	54.70	4.3	72,468	0.01%
2024/07/10	12	54.77	1	54.70	54.70	11	72,888	0.02%
2024/07/09	23.4	55.46	27.5	55.60	55.30	-4.2	72,900	-0.01%
2024/07/08	19.4	54.55	63	54.53	55.30	-43.6	72,169	-0.06%
2024/07/05	4.1	53.63	3	53.77	53.50	1.1	71,097	0.00%
2024/07/04	9.1	53.93	11.3	53.75	54.00	-2.2	71,894	0.00%
2024/07/03	30.1	52.95	2	53.15	52.70	28.1	71,067	0.04%
2024/07/02	118.6	52.24	42	52.40	52.70	76.6	69,794	0.11%	大買/
2024/07/01	40	56.66	24.1	56.70	56.90	15.9	66,531	0.02%
2024/06/28	87	55.81	0.3	56.10	55.70	86.7	64,990	0.13%
2024/06/27	58	55.95	4	56.28	56.40	54	64,422	0.08%
2024/06/26	8	56.34	3	56.43	56.60	5	65,674	0.01%
2024/06/25	18	56.04	11	55.85	56.40	7	66,334	0.01%
2024/06/24	34	56.92	8	56.84	56.80	26	66,030	0.04%
2024/06/21	21	57.50	37	57.83	57.70	-16	66,220	-0.02%
2024/06/20	2	56.60	57	57.19	57.50	-55	66,036	-0.08%
2024/06/19	7	56.67	23	56.86	56.80	-16	66,578	-0.02%
2024/06/18	3	56.37	9.1	56.73	56.80	-6.1	66,849	-0.01%
2024/06/17	2	56.25	11.2	56.65	56.70	-9.2	68,203	-0.01%
2024/06/14	20	56.35	42	56.39	56.30	-22	69,720	-0.03%
2024/06/13	7	56.04	44.3	56.07	56.40	-37.3	70,055	-0.05%
2024/06/12	8.2	54.50	0	0.00	54.90	8.2	69,828	0.01%
2024/06/11	0	55.00	4	55.08	55.10	-4	70,325	-0.01%
2024/06/07	2	54.45	6	54.65	55.10	-4	71,327	-0.01%
2024/06/06	9.1	54.01	7	54.06	54.20	2.1	71,877	0.00%
2024/06/05	13	53.46	8	53.50	53.50	5	72,855	0.01%
2024/06/04	8.7	54.02	1.3	54.22	54.30	7.4	76,468	0.01%
2024/06/03	7	54.86	0	0.00	55.00	7	77,218	0.01%
2024/05/31	7	55.24	3	55.30	55.00	4	76,844	0.01%
2024/05/30	3	55.13	10.1	56.04	55.80	-7.1	74,797	-0.01%
2024/05/29	20.2	56.76	17	56.56	55.90	3.2	74,439	0.00%
2024/05/28	8	56.64	9.1	56.76	56.40	-1.1	73,976	0.00%
2024/05/27	24	56.91	80.5	57.10	56.60	-56.5	73,775	-0.08%
2024/05/24	55.1	55.17	19.1	54.92	54.60	36	72,065	0.05%
2024/05/23	21	55.52	73.3	55.66	56.00	-52.3	71,560	-0.07%
2024/05/22	18.3	54.80	103.5	54.63	55.00	-85.2	70,227	-0.12%	大賣/
2024/05/21	6	53.60	36.7	53.50	53.90	-30.7	68,422	-0.04%
2024/05/20	2	52.80	16.1	53.00	53.10	-14.1	67,793	-0.02%
2024/05/17	0.1	52.10	24.8	52.55	52.80	-24.7	67,421	-0.04%
2024/05/16	1	52.00	9	52.22	52.10	-8	66,864	-0.01%
2024/05/15	3	52.13	3	52.27	51.80	0	66,792	0.00%
2024/05/14	3	52.03	10	52.26	52.10	-7	67,128	-0.01%
2024/05/13	3	51.90	3.1	52.10	52.40	-0.1	67,375	0.00%
2024/05/10	4	51.55	2	52.10	52.20	2	67,804	0.00%
2024/05/09	5.1	51.58	1	51.60	51.90	4.1	68,005	0.01%
2024/05/08	11.3	51.60	3	51.83	51.90	8.3	68,434	0.01%
2024/05/07	2	51.75	0	0.00	51.60	2	68,473	0.00%
2024/05/06	7	51.79	6.3	51.70	51.70	0.7	68,797	0.00%
2024/05/03	5.1	51.16	129.1	51.38	51.40	-124	71,116	-0.17%	大賣/鉅額交易
2024/05/02	13	50.26	2	50.70	50.30	11	73,043	0.02%
2024/04/30	0.1	50.50	28.5	50.87	50.70	-28.4	73,058	-0.04%
2024/04/29	6	50.28	27	50.38	50.40	-21	73,076	-0.03%
2024/04/26	0	0.00	7	50.16	49.80	-7	73,602	-0.01%
2024/04/25	14	49.42	5.1	49.51	49.50	8.9	74,032	0.01%
2024/04/24	3	49.73	29.6	49.86	50.20	-26.6	74,458	-0.04%
2024/04/23	12.3	48.76	0	0.00	48.70	12.3	76,035	0.02%
2024/04/22	39.3	48.58	13.7	48.69	48.90	25.6	76,048	0.03%
2024/04/19	59.5	49.18	9	49.06	49.10	50.5	75,161	0.07%
2024/04/18	12	50.13	17	50.17	50.20	-5	73,577	-0.01%
2024/04/17	43.3	50.38	5	50.42	50.30	38.3	73,397	0.05%
2024/04/16	48.3	50.50	27.6	50.81	50.10	20.7	73,238	0.03%
2024/04/15	31.3	51.75	5	51.66	51.60	26.3	72,653	0.04%
2024/04/12	10	52.69	2.4	52.70	52.70	7.6	72,756	0.01%
2024/04/11	23.5	52.59	12	52.76	52.50	11.5	73,387	0.02%
2024/04/10	11.1	53.32	27.6	53.21	53.20	-16.6	73,396	-0.02%
2024/04/09	1.2	52.36	6	52.33	52.40	-4.9	72,946	-0.01%
2024/04/08	6	51.70	10	51.92	52.10	-4	73,006	-0.01%
2024/04/03	4	51.65	3	51.73	51.60	1	73,239	0.00%
2024/04/02	15	52.31	41.2	52.34	52.10	-26.2	75,117	-0.03%
2024/04/01	9	52.04	7.2	51.96	51.70	1.9	77,903	0.00%
2024/03/29	21.6	51.41	153.3	52.43	52.20	-131.7	77,954	-0.17%	大賣/鉅額交易
2024/03/28	15	51.71	9.3	51.68	52.00	5.8	76,207	0.01%
2024/03/27	3.4	51.27	4	51.40	51.50	-0.6	75,431	0.00%
2024/03/26	30	51.22	16	51.74	51.70	13.9	75,505	0.02%
2024/03/25	30.6	51.68	3	51.83	51.80	27.6	75,097	0.04%
2024/03/22	27	52.20	4.3	52.62	52.40	22.7	74,879	0.03%
2024/03/21	13.1	53.15	22.5	53.42	53.30	-9.4	74,276	-0.01%
2024/03/20	50.3	53.59	50.9	53.80	52.90	-0.6	74,520	0.00%
2024/03/19	23.7	52.97	26.3	52.82	53.00	-2.6	73,230	0.00%
2024/03/18	62.5	51.21	2	51.50	51.80	60.5	71,714	0.08%
2024/03/15	11.2	51.90	2.3	51.99	51.90	8.9	71,369	0.01%
2024/03/14	23.1	52.30	5.6	52.43	52.60	17.5	70,423	0.02%
2024/03/13	52	52.78	41.4	52.66	53.00	10.6	69,729	0.02%
2024/03/12	27.4	51.64	23.3	52.07	52.50	4.1	68,243	0.01%
2024/03/11	54.4	51.21	26	51.47	51.60	28.4	67,427	0.04%
2024/03/08	105.4	51.99	124.6	52.24	51.90	-19.2	66,698	-0.03%	大買/大賣/
2024/03/07	67	49.93	21.4	49.97	50.20	45.7	62,693	0.07%
2024/03/06	3.1	48.90	21	49.03	49.20	-17.9	61,659	-0.03%
2024/03/05	11	48.69	6	48.83	48.75	5	62,278	0.01%
2024/03/04	6	48.78	10	48.85	48.85	-4	62,581	-0.01%
2024/03/01	2	48.70	2	48.55	48.30	0	63,049	0.00%
2024/02/29	27	48.59	12	48.77	48.85	15	63,443	0.02%
2024/02/27	16	48.38	3	48.40	48.15	13	63,773	0.02%
2024/02/26	3.5	48.04	5	48.05	48.00	-1.5	64,159	0.00%
2024/02/23	1	48.31	6	48.73	48.15	-5	64,491	-0.01%
2024/02/22	3	48.62	13	48.58	48.60	-10	64,698	-0.02%
2024/02/21	21.4	48.76	1	48.85	48.50	20.4	65,535	0.03%
2024/02/20	7	49.39	10	49.39	49.25	-3	66,158	0.00%
2024/02/19	12	48.88	11	48.91	49.15	1	66,110	0.00%
2024/02/16	10.4	48.92	0	0.00	48.85	10.4	66,859	0.02%
2024/02/15	12.1	48.86	18.1	48.83	49.20	-6	66,927	-0.01%
2024/02/05	17.7	48.17	0	0.00	48.10	17.7	66,721	0.03%
2024/02/02	30.9	48.71	2	48.63	48.55	28.9	66,104	0.04%
2024/02/01	13.6	48.65	10	48.67	49.05	3.6	65,646	0.01%
2024/01/31	13	49.12	2	49.10	49.00	11	65,526	0.02%
2024/01/30	18.2	49.72	6	49.85	49.60	12.2	65,156	0.02%
2024/01/29	24.2	49.57	8	49.64	49.45	16.2	65,518	0.02%
2024/01/26	70.4	50.22	19	49.96	49.80	51.4	65,879	0.08%
2024/01/25	14	51.97	32.4	51.84	52.30	-18.4	63,715	-0.03%
2024/01/24	0.1	50.45	2	50.50	50.60	-1.9	61,359	0.00%
2024/01/23	2	50.00	19	50.54	50.20	-17	61,082	-0.03%
2024/01/22	11	50.00	13.4	49.95	50.30	-2.4	60,811	0.00%
2024/01/19	8.7	48.97	16.7	49.03	49.20	-8	60,302	-0.01%
2024/01/18	25.3	48.12	5	48.49	48.10	20.3	60,777	0.03%
2024/01/17	52.7	49.05	0	0.00	48.60	52.7	60,163	0.09%
2024/01/16	11.1	50.37	17	50.46	50.80	-5.9	58,994	-0.01%
2024/01/15	9.1	50.40	14	50.51	50.80	-5	58,940	-0.01%
2024/01/12	16.1	49.98	0	0.00	50.10	16.1	60,049	0.03%
2024/01/11	10.1	50.20	0	0.00	50.10	10.1	61,243	0.02%
2024/01/10	5	50.14	2.1	50.15	50.10	2.9	62,939	0.00%
2024/01/09	1	50.40	2	50.40	50.10	-1	64,030	0.00%
2024/01/08	27.6	50.29	9	50.83	50.50	18.6	64,221	0.03%
2024/01/05	10.9	51.30	6	51.58	50.80	4.9	63,859	0.01%
2024/01/04	7.1	50.32	17	50.38	50.80	-9.9	63,260	-0.02%
2024/01/03	46.9	50.75	2	50.85	50.60	44.9	63,649	0.07%
2024/01/02	13.7	51.80	3	51.73	51.90	10.7	62,678	0.02%
2023/12/29	17	52.18	9	52.16	52.60	8	62,364	0.01%
2023/12/28	82	53.32	64	53.48	52.50	18	62,473	0.03%
2023/12/27	19	52.85	173.8	52.96	53.50	-154.8	60,284	-0.26%	大賣/鉅額交易
2023/12/26	18	50.81	8.6	50.70	50.80	9.4	57,039	0.02%
2023/12/25	4	49.91	2	50.00	50.20	2	56,588	0.00%
2023/12/22	10	49.60	7	49.77	50.00	3	56,655	0.01%
2023/12/21	9.2	49.09	1	49.40	49.40	8.2	56,926	0.01%
2023/12/20	3	49.58	1	49.85	49.85	2	56,582	0.00%
2023/12/19	4.5	49.78	26	49.77	50.00	-21.5	56,166	-0.04%
2023/12/18	0.1	50.00	14.1	50.22	50.60	-14	55,779	-0.03%
2023/12/15	13	50.68	8	50.74	50.70	5	55,304	0.01%
2023/12/14	0.2	50.20	8	50.28	50.40	-7.8	54,273	-0.01%
2023/12/13	2	49.78	2	49.88	50.20	0	54,124	0.00%
2023/12/12	1	49.40	6	49.52	49.90	-5	54,014	-0.01%
2023/12/11	1	48.95	0	0.00	49.05	1	53,655	0.00%
2023/12/08	6	48.83	60	48.88	48.55	-54	53,900	-0.10%
2023/12/07	17.2	48.64	0	0.00	48.45	17.2	53,944	0.03%
2023/12/06	5	48.97	1	49.00	48.90	4	53,771	0.01%
2023/12/05	4.2	49.30	12.2	49.53	49.20	-8	53,612	-0.01%
2023/12/04	1	50.00	10	50.06	50.20	-9	53,277	-0.02%
2023/12/01	0	0.00	0.2	49.45	49.70	-0.2	53,189	0.00%
2023/11/30	0	0.00	3	49.62	48.90	-3	52,849	-0.01%
2023/11/29	2	49.35	1	49.75	49.20	1	51,770	0.00%
2023/11/28	4.7	49.27	6.8	49.29	49.05	-2.1	51,238	0.00%
2023/11/27	14.3	49.88	3	49.65	49.50	11.3	50,966	0.02%
2023/11/24	22.5	50.50	24	50.89	50.30	-1.5	50,546	0.00%
2023/11/22	2	49.88	11	50.02	50.00	-9	50,133	-0.02%
2023/11/21	58	50.20	61.1	50.29	50.30	-3.1	49,710	-0.01%
2023/11/20	74	50.28	46.1	50.19	50.30	27.9	49,228	0.06%
2023/11/17	22	49.69	63.2	49.86	49.75	-41.2	48,277	-0.09%
2023/11/16	2	48.90	0	0.00	48.80	2	46,914	0.00%
2023/11/15	2	48.80	2.6	49.14	49.10	-0.6	46,783	0.00%
2023/11/14	0	0.00	1	48.40	48.55	-1	46,177	0.00%
2023/11/13	0	0.00	3	49.38	48.95	-3	46,405	-0.01%
2023/11/10	0	0.00	0.3	48.50	48.55	-0.3	46,824	0.00%
2023/11/09	2.1	48.25	0	0.00	48.60	2.1	46,765	0.00%
2023/11/08	8.4	48.59	7	48.84	48.50	1.4	46,739	0.00%
2023/11/07	1	49.05	9	48.99	49.40	-8	46,051	-0.02%
2023/11/06	10	49.58	20	49.58	49.40	-10	46,152	-0.02%
2023/11/03	12	48.63	259.3	49.05	49.40	-247.2	45,578	-0.54%	大賣/鉅額交易
2023/11/02	0	0.00	10.1	47.90	48.25	-10.1	45,131	-0.02%
2023/11/01	1	47.00	3.2	47.02	47.00	-2.2	44,734	0.00%
2023/10/31	2.4	46.43	2	46.30	46.20	0.4	44,740	0.00%
2023/10/30	2.3	46.30	0	0.00	46.40	2.3	44,581	0.01%
2023/10/27	4.2	46.75	2	46.73	46.60	2.2	44,409	0.00%
2023/10/26	28.9	46.97	3	46.85	46.80	25.9	44,583	0.06%
2023/10/25	2	48.68	16.6	48.81	49.05	-14.6	43,762	-0.03%
2023/10/24	33.4	48.26	23.1	48.22	48.30	10.3	43,877	0.02%
2023/10/23	26.1	48.67	31	48.66	48.60	-4.9	43,335	-0.01%
2023/10/20	23.3	49.25	45.1	49.48	48.70	-21.9	43,167	-0.05%
2023/10/19	1	48.60	58.5	49.08	49.30	-57.5	42,417	-0.14%
2023/10/18	37	48.83	54	48.62	48.45	-17	42,333	-0.04%
2023/10/17	4	48.14	28.3	48.00	48.20	-24.3	41,632	-0.06%
2023/10/16	0	0.00	7.3	47.30	47.15	-7.3	40,684	-0.02%
2023/10/13	11.1	46.88	10	47.00	47.00	1.1	40,088	0.00%
2023/10/12	7	46.54	6.3	46.89	47.00	0.7	40,182	0.00%
2023/10/11	3	46.72	72.3	46.37	46.90	-69.3	40,418	-0.17%
2023/10/06	1	45.20	0.1	45.25	45.20	1	39,960	0.00%
2023/10/05	0	0.00	9.2	44.80	45.15	-9.2	40,703	-0.02%
2023/10/04	7.4	44.14	0	0.00	44.10	7.4	40,473	0.02%
2023/10/03	6	45.59	10	45.83	45.25	-4	40,118	-0.01%
2023/10/02	15	45.63	15	45.72	45.75	0	40,401	0.00%
2023/09/28	17	45.09	23.1	44.96	45.20	-6.1	40,655	-0.02%
2023/09/27	9	44.33	3	44.55	44.40	6	40,657	0.01%
2023/09/26	29.1	44.99	2	44.93	44.75	27.1	40,522	0.07%
2023/09/25	18.5	45.47	6	46.10	45.65	12.5	40,565	0.03%
2023/09/22	15	45.15	9	45.20	45.35	6	40,713	0.01%
2023/09/21	11	45.56	9	45.74	45.65	2	41,037	0.00%
2023/09/20	7.3	45.89	3	45.90	45.90	4.3	41,077	0.01%
2023/09/19	6	46.39	2	46.30	46.20	4	42,706	0.01%
2023/09/18	10	46.52	5	46.55	46.50	5	43,828	0.01%
2023/09/15	11	47.56	24.3	46.99	47.60	-13.3	44,489	-0.03%
2023/09/14	0	0.00	5	47.27	47.35	-5	44,912	-0.01%
2023/09/13	8	47.26	40	47.13	47.10	-32	45,178	-0.07%
2023/09/12	2.3	46.40	25	46.28	46.80	-22.7	45,848	-0.05%
2023/09/11	1	46.00	2	45.90	46.05	-1	46,517	0.00%
2023/09/08	11.1	45.78	27	45.42	45.70	-16	46,937	-0.03%
2023/09/07	21.3	45.98	0	0.00	45.75	21.3	47,520	0.04%
2023/09/06	6	46.56	4	46.58	46.70	2	47,631	0.00%
2023/09/05	1	46.40	10	46.24	46.55	-9	47,864	-0.02%
2023/09/04	5	45.87	2	45.90	46.00	3	47,972	0.01%
2023/09/01	3	45.83	24	45.87	45.95	-21	48,286	-0.04%
2023/08/31	28.1	45.61	10	46.00	45.50	18.1	48,367	0.04%
2023/08/30	4.1	45.98	30.8	46.13	46.40	-26.7	47,763	-0.06%
2023/08/29	13	45.17	18	45.31	45.30	-5	47,760	-0.01%
2023/08/28	23	45.03	13	45.05	44.80	10	48,065	0.02%
2023/08/25	47.2	43.78	10	43.50	43.50	37.2	48,382	0.08%
2023/08/24	0	0.00	26	44.15	44.35	-26	48,687	-0.05%
2023/08/23	18	43.26	0	0.00	43.40	18	49,413	0.04%
2023/08/22	17	43.84	23	43.56	43.60	-6	50,899	-0.01%
2023/08/21	8.1	43.69	35	43.59	43.65	-27	51,292	-0.05%
2023/08/18	1.1	44.06	22	43.80	43.80	-20.9	51,363	-0.04%
2023/08/17	37.2	42.87	31	43.15	43.60	6.2	51,423	0.01%
2023/08/16	25.9	44.24	1	43.75	43.75	24.9	51,756	0.05%
2023/08/15	22	45.18	1	45.35	45.45	21	51,372	0.04%
2023/08/14	23	44.95	10	44.92	45.00	13	51,747	0.03%
2023/08/11	1	45.50	2	45.48	45.35	-1	51,960	0.00%
2023/08/10	3.1	45.20	10	45.65	45.15	-6.9	52,309	-0.01%
2023/08/09	13	45.47	0	0.00	45.60	13	52,419	0.02%
2023/08/08	22.4	45.82	19	45.68	45.55	3.4	52,596	0.01%
2023/08/07	0	0.00	4	46.58	46.40	-4	52,111	-0.01%
2023/08/04	6	46.37	0	0.00	46.50	6	52,100	0.01%
2023/08/02	3	46.75	25.3	46.79	46.65	-22.3	51,910	-0.04%
2023/08/01	1	46.90	0	0.00	47.00	1	51,793	0.00%
2023/07/31	13.2	46.82	26.1	46.84	47.00	-12.9	51,742	-0.02%
2023/07/28	1.1	47.01	10	46.98	47.05	-8.9	51,299	-0.02%
2023/07/27	9	45.78	12.3	46.23	46.15	-3.3	50,951	-0.01%
2023/07/26	23.1	45.37	0	0.00	45.10	23.1	50,457	0.05%
2023/07/25	84.3	45.51	0	0.00	45.65	84.3	50,792	0.17%
2023/07/24	18	45.13	8.4	45.33	45.05	9.6	51,237	0.02%
2023/07/21	38.3	45.15	1	45.10	45.20	37.3	51,512	0.07%
2023/07/20	70.6	46.24	1	46.10	46.10	69.6	50,891	0.14%
2023/07/19	22.1	47.67	0	0.00	47.50	22.1	50,217	0.04%
2023/07/18	1.9	48.39	6	48.25	48.20	-4.1	50,068	-0.01%
2023/07/17	6	48.53	3	48.62	48.45	3	50,269	0.01%
2023/07/14	3	48.30	4.3	48.51	48.25	-1.3	50,198	0.00%
2023/07/13	0.1	47.75	0	0.00	47.50	0.1	49,948	0.00%
2023/07/12	49.1	47.77	2	47.60	47.75	47.1	49,589	0.09%
2023/07/11	1	48.20	2	48.25	48.50	-1	49,285	0.00%
2023/07/10	11.6	48.22	0	0.00	48.10	11.6	49,409	0.02%
2023/07/07	8	48.47	6	48.16	48.35	2	49,440	0.00%
2023/07/06	19	48.49	1	48.25	48.15	18	49,485	0.04%
2023/07/05	3.2	48.49	0	0.00	48.35	3.2	49,102	0.01%
2023/07/04	0.1	48.75	4	48.70	48.80	-3.9	48,930	-0.01%
2023/07/03	26.6	48.52	7.1	48.61	48.25	19.5	48,882	0.04%
2023/06/30	6.3	48.20	1	48.35	48.50	5.3	48,650	0.01%
2023/06/29	12.2	48.74	0	0.00	48.50	12.2	48,579	0.03%
2023/06/28	46.3	49.34	8	49.16	49.10	38.3	48,786	0.08%
2023/06/27	27.5	49.38	1	49.15	49.05	26.5	49,055	0.05%
2023/06/26	28.2	53.32	0	53.60	53.30	28.2	47,546	0.06%
2023/06/21	21.3	53.40	10	53.50	53.90	11.3	46,775	0.02%
2023/06/20	22.2	53.65	0	0.00	53.70	22.2	46,307	0.05%
2023/06/19	45.4	53.82	51	53.70	53.80	-5.6	46,071	-0.01%
2023/06/16	28.1	53.69	4.4	54.09	54.50	23.6	46,110	0.05%
2023/06/15	5.2	54.09	90.1	54.03	54.50	-84.9	45,776	-0.19%
2023/06/14	18	53.40	3.1	53.46	53.50	14.9	46,053	0.03%
2023/06/13	5.1	53.20	59.7	53.20	53.20	-54.6	45,842	-0.12%
2023/06/12	23	52.33	9.8	52.37	52.60	13.2	45,704	0.03%
2023/06/09	2	52.20	11	51.88	52.30	-9	46,070	-0.02%
2023/06/08	18.2	51.41	9	51.44	51.50	9.2	46,038	0.02%
2023/06/07	2	51.40	56	51.40	51.30	-54	46,155	-0.12%
2023/06/06	19.1	50.48	1	50.40	50.50	18.1	47,160	0.04%
2023/06/05	53	50.91	3	51.03	50.90	50	47,397	0.11%
2023/06/02	2	50.70	15.4	51.31	51.40	-13.4	47,651	-0.03%
2023/06/01	23.4	50.72	2	50.75	50.80	21.4	47,768	0.04%
2023/05/31	0.1	51.70	16	51.49	51.80	-15.9	47,455	-0.03%
2023/05/30	0	51.40	14.4	51.48	51.60	-14.4	46,410	-0.03%
2023/05/29	5	51.56	20	51.72	51.20	-15	47,045	-0.03%
2023/05/26	44	49.38	160.1	50.03	50.40	-116.1	46,757	-0.25%	大賣/鉅額交易
2023/05/25	72.1	48.93	0	0.00	48.90	72.1	45,807	0.16%
2023/05/24	4	48.93	2	49.15	49.15	2	45,945	0.00%
2023/05/23	57	48.91	0	0.00	48.90	57	45,974	0.12%
2023/05/22	27.9	48.77	0	0.00	48.90	27.9	46,090	0.06%
2023/05/19	16.3	50.03	10	50.00	50.00	6.3	45,463	0.01%
2023/05/18	0	0.00	20.7	50.06	50.20	-20.7	45,500	-0.05%
2023/05/17	8	48.95	0	0.00	49.25	8	45,719	0.02%
2023/05/16	4	48.80	0.2	48.90	48.80	3.8	45,591	0.01%
2023/05/15	3.1	48.04	0	0.00	48.10	3.1	45,954	0.01%
2023/05/12	2.5	49.29	0	0.00	48.70	2.5	46,241	0.01%
2023/05/11	2.5	49.29	0	0.00	49.20	2.5	46,538	0.01%
2023/05/10	5.1	49.46	1	49.45	49.45	4.1	47,649	0.01%
2023/05/09	0	0.00	6.1	50.10	49.95	-6.1	48,103	-0.01%
2023/05/08	1	50.10	4	50.15	50.00	-3	48,795	-0.01%
2023/05/05	1	49.75	0	0.00	49.60	1	49,380	0.00%
2023/05/04	2.2	49.52	0	0.00	49.65	2.2	50,924	0.00%
2023/04/28	59.3	49.37	5	49.43	49.10	54.3	58,002	0.09%
2023/04/27	4.1	48.65	3	49.10	48.85	1.1	59,081	0.00%
2023/04/26	10.2	48.09	1	48.20	48.40	9.2	59,163	0.02%
2023/04/25	19	48.96	48.1	48.66	48.50	-29	59,177	-0.05%
2023/04/24	6	49.55	7	49.57	49.60	-1	59,153	0.00%
2023/04/21	3	50.33	2.3	50.70	50.10	0.8	59,515	0.00%
2023/04/20	9.5	50.98	7	50.77	50.70	2.5	60,371	0.00%
2023/04/19	8.4	51.38	0	0.00	51.20	8.4	61,721	0.01%
2023/04/18	0	0.00	6.5	52.15	52.10	-6.5	61,911	-0.01%
2023/04/17	2	51.80	7.1	51.93	52.00	-5.1	61,725	-0.01%
2023/04/14	28.2	51.49	2	51.50	51.30	26.2	61,602	0.04%
2023/04/13	3.1	51.63	0	0.00	51.60	3.1	61,446	0.00%
2023/04/12	0	0.00	1	51.60	52.10	-1	61,319	0.00%
2023/04/11	8.2	51.51	3	51.57	51.60	5.2	61,273	0.01%
2023/04/10	2.2	52.30	1.1	52.12	52.10	1.1	61,424	0.00%
2023/04/07	3.1	52.44	0.1	52.60	52.40	3	61,520	0.00%
2023/04/06	4.6	52.42	2	52.80	52.80	2.6	61,606	0.00%
2023/03/31	3	52.80	16	52.82	52.90	-13	61,721	-0.02%
2023/03/30	0	0.00	2	52.10	52.10	-2	61,947	0.00%
2023/03/29	15.4	51.52	0	0.00	51.50	15.4	62,236	0.02%
2023/03/28	5.8	52.38	3.1	52.27	52.20	2.7	62,542	0.00%
2023/03/27	8.6	52.61	6	52.58	53.00	2.6	63,106	0.00%
2023/03/24	18	53.14	10	52.86	53.10	8	64,133	0.01%
2023/03/23	815	52.78	2	53.00	53.30	813	64,055	1.27%	大買/鉅額交易
2023/03/22	6	53.17	11.6	53.33	53.50	-5.6	63,972	-0.01%
2023/03/21	111.2	52.91	1	53.20	52.80	110.2	64,010	0.17%	大買/鉅額交易
2023/03/20	3	53.03	3	53.33	53.20	0	63,684	0.00%
2023/03/17	0	0.00	39.2	53.10	53.20	-39.2	63,549	-0.06%
2023/03/16	10	51.70	2.2	51.69	52.00	7.8	63,275	0.01%
2023/03/15	5	51.70	8.9	51.85	51.70	-3.9	63,887	-0.01%
2023/03/14	10.5	51.14	1	51.20	50.70	9.5	63,660	0.01%
2023/03/13	3.2	51.97	8.1	52.10	52.50	-4.9	63,199	-0.01%
2023/03/10	14.1	51.86	24.7	51.99	52.00	-10.6	63,256	-0.02%
2023/03/09	28	52.70	67.1	52.95	52.50	-39.1	63,730	-0.06%
2023/03/08	1	51.50	7.2	52.00	52.10	-6.2	63,064	-0.01%
2023/03/07	6	51.07	8.1	51.45	51.60	-2.1	63,213	0.00%
2023/03/06	3	51.87	10	51.85	51.90	-7	63,796	-0.01%
2023/03/03	1	51.30	6.5	51.36	51.30	-5.5	63,470	-0.01%
2023/03/02	49.5	50.82	6	50.97	50.70	43.5	63,498	0.07%
2023/03/01	9.1	49.74	19	50.37	51.30	-10	63,593	-0.02%
2023/02/24	36.3	50.70	3.1	50.57	49.95	33.3	63,125	0.05%
2023/02/23	10.2	50.18	69.1	50.01	50.20	-58.9	62,749	-0.09%
2023/02/22	7.7	49.54	2	49.65	49.55	5.7	62,829	0.01%
2023/02/21	4	50.55	6	50.57	50.60	-2	63,543	0.00%
2023/02/20	4	50.35	57	50.68	50.50	-53	65,229	-0.08%
2023/02/17	21	49.69	3	49.87	50.00	18	67,684	0.03%
2023/02/16	4	50.30	6	50.04	50.10	-2	69,167	0.00%
2023/02/15	0.1	49.99	12	49.99	49.90	-11.9	71,420	-0.02%
2023/02/14	0	0.00	3.5	50.46	50.40	-3.5	71,578	0.00%
2023/02/13	5.1	49.73	0	0.00	49.75	5.1	72,621	0.01%
2023/02/10	13	50.57	20.1	50.76	50.80	-7.1	72,705	-0.01%
2023/02/09	10	50.29	11	50.39	50.50	-1	72,930	0.00%
2023/02/08	0	50.40	31.9	50.32	50.50	-31.9	72,529	-0.04%
2023/02/07	3	49.28	5	48.91	49.15	-2	71,599	0.00%
2023/02/06	7.3	49.41	10	49.43	49.05	-2.7	71,350	0.00%
2023/02/03	3.5	50.13	24.8	50.08	50.10	-21.3	70,869	-0.03%
2023/02/02	1.2	50.11	31.1	50.25	50.40	-29.9	70,674	-0.04%
2023/02/01	6.9	49.21	27	49.41	49.25	-20.1	69,674	-0.03%
2023/01/31	22.5	48.76	37	48.63	48.80	-14.5	69,277	-0.02%
2023/01/30	58.5	48.69	152.5	48.12	48.80	-94	68,718	-0.14%	大賣/
2023/01/17	7	45.29	67.4	45.72	45.95	-60.4	65,912	-0.09%
2023/01/16	4.2	44.98	11.3	45.09	44.90	-7.1	65,567	-0.01%
2023/01/13	4	45.68	9	45.37	45.40	-5	65,969	-0.01%
2023/01/12	10	45.20	11	45.00	45.15	-1	66,748	0.00%
2023/01/11	4	45.30	13.1	45.29	45.15	-9.1	66,958	-0.01%
2023/01/10	12	44.78	21	44.83	45.00	-9	66,886	-0.01%
2023/01/09	66	43.70	31.8	43.93	44.50	34.2	66,611	0.05%
2023/01/06	0.4	42.20	4	42.01	42.40	-3.7	66,566	-0.01%
2023/01/05	0	0.00	0.1	41.55	41.25	-0.1	66,827	0.00%
2023/01/04	1	41.45	0	0.00	41.05	1	67,740	0.00%
2023/01/03	0.1	40.50	2	41.35	41.40	-1.9	68,970	0.00%
2022/12/30	2.2	40.86	0.5	41.09	40.70	1.7	69,173	0.00%
2022/12/29	3.1	40.75	114	40.44	40.75	-110.9	69,611	-0.16%	大賣/鉅額交易
2022/12/28	11.4	40.91	1	41.05	40.80	10.4	70,633	0.01%
2022/12/27	2	42.15	2	42.00	41.85	0	71,055	0.00%
2022/12/26	4	41.80	5.2	42.00	41.90	-1.2	71,628	0.00%
2022/12/23	19.2	41.89	6	41.91	41.95	13.2	72,605	0.02%
2022/12/22	6	42.78	9.3	42.83	42.85	-3.3	72,816	0.00%
2022/12/21	7.1	41.99	9	42.03	42.00	-2	73,160	0.00%
2022/12/20	8.3	42.20	13	42.19	41.85	-4.7	72,984	-0.01%
2022/12/19	7.1	43.14	5	43.20	42.95	2.1	72,774	0.00%
2022/12/16	3	43.32	18	43.09	44.30	-15	72,147	-0.02%
2022/12/15	4	44.11	1	44.10	44.25	3	71,487	0.00%
2022/12/14	0	44.15	1	44.00	44.45	-1	71,689	0.00%
2022/12/13	6	43.90	5	43.83	43.80	1	71,500	0.00%
2022/12/12	1	43.40	2	43.28	43.50	-1	71,117	0.00%
2022/12/09	11	43.46	17	43.46	43.50	-6	71,659	-0.01%
2022/12/08	26.4	42.91	3	42.80	42.50	23.4	71,457	0.03%
2022/12/07	14.1	44.04	22	44.03	43.65	-7.9	71,083	-0.01%
2022/12/06	10	44.98	1	45.20	44.50	9	70,474	0.01%
2022/12/05	6	45.54	23	45.72	45.40	-17	70,948	-0.02%
2022/12/02	4	44.95	26	45.21	45.50	-22	71,065	-0.03%
2022/12/01	6.6	45.83	68	45.84	45.60	-61.4	71,111	-0.09%
2022/11/30	15.9	44.63	8	44.83	45.80	7.9	70,516	0.01%
2022/11/29	3	44.17	1	44.20	44.65	2	70,966	0.00%
2022/11/28	14.5	44.55	5	44.40	44.40	9.5	70,825	0.01%
2022/11/25	5	45.80	5	45.80	45.80	0	70,190	0.00%
2022/11/24	12	46.01	12	45.95	46.20	0	70,411	0.00%
2022/11/23	12	46.21	5	46.30	46.10	7	70,364	0.01%
2022/11/22	4	45.83	10	45.95	46.10	-6	70,899	-0.01%
2022/11/21	1	45.85	2	45.58	45.65	-1	70,507	0.00%
2022/11/18	104.1	46.18	115	45.67	45.60	-11	70,432	-0.02%	大買/大賣/
2022/11/17	216	44.45	116	45.07	45.60	100	69,792	0.14%	大買/大賣/
2022/11/16	171.3	45.57	141	46.05	45.25	30.2	69,233	0.04%	大買/大賣/
2022/11/15	167.1	46.55	212.1	45.94	46.60	-45	67,956	-0.07%	大買/大賣/
2022/11/14	123	44.89	177.2	44.58	44.90	-54.1	65,288	-0.08%	大買/大賣/
2022/11/11	56	44.04	102.6	44.54	44.00	-46.6	63,764	-0.07%	大賣/
2022/11/10	60.5	41.01	73	41.30	41.65	-12.5	61,345	-0.02%
2022/11/09	8.1	41.13	111	41.09	41.45	-102.9	61,188	-0.17%	大賣/鉅額交易
2022/11/08	9	40.37	17	40.21	40.15	-8	60,949	-0.01%
2022/11/07	25	40.09	617	39.96	40.05	-592	61,076	-0.97%	大賣/鉅額交易
2022/11/04	5.1	38.80	173	38.90	38.90	-167.9	61,185	-0.27%	大賣/鉅額交易
2022/11/03	7	38.92	12	38.93	39.00	-5	61,675	-0.01%
2022/11/02	12	39.28	18	39.41	39.35	-6	62,032	-0.01%
2022/11/01	3	38.83	10	39.09	39.05	-7	62,539	-0.01%
2022/10/31	2.1	39.00	18	39.08	39.10	-15.9	64,566	-0.02%
2022/10/28	9	38.53	3	38.35	38.30	6	64,934	0.01%
2022/10/27	48	38.33	69	38.79	39.25	-21	64,783	-0.03%
2022/10/26	88.2	39.16	62	38.17	38.10	26.2	64,467	0.04%
2022/10/25	30	39.79	27	39.83	39.45	3	63,463	0.00%
2022/10/24	31	40.24	51	40.65	39.40	-20	63,758	-0.03%
2022/10/21	85	39.70	12	39.42	39.05	73	64,517	0.11%
2022/10/20	11	38.70	309	38.70	39.50	-298	64,802	-0.46%	大賣/鉅額交易
2022/10/19	14	38.64	33	38.50	38.20	-19	65,570	-0.03%
2022/10/18	21	38.44	12.2	38.34	38.25	8.8	66,109	0.01%
2022/10/17	51.2	37.57	2	37.75	37.75	49.2	66,884	0.07%
2022/10/14	44	38.17	39.2	38.42	38.70	4.8	67,924	0.01%
2022/10/13	5.1	36.41	12.6	36.68	36.40	-7.5	67,231	-0.01%
2022/10/12	5	35.83	19	36.02	36.70	-14	66,889	-0.02%
2022/10/11	44.6	35.66	16.9	35.90	35.40	27.7	67,061	0.04%
2022/10/07	332.4	38.08	9	38.36	38.05	323.4	66,992	0.48%	大買/鉅額交易
2022/10/06	19	38.56	340	38.61	38.95	-321	67,981	-0.47%	大賣/鉅額交易
2022/10/05	203	38.79	175.1	38.44	38.30	27.9	68,905	0.04%	大買/大賣/
2022/10/04	16	37.52	356.1	37.03	37.70	-340.1	69,360	-0.49%	大賣/鉅額交易
2022/10/03	22	35.46	41	35.34	35.35	-19	69,391	-0.03%
2022/09/30	66	35.47	42	35.43	35.75	24	70,286	0.03%
2022/09/29	299	36.27	9	36.91	36.55	290	71,755	0.40%	大買/鉅額交易
2022/09/28	93	36.77	15	37.31	36.20	78	72,673	0.11%
2022/09/27	177	37.19	14	37.25	37.30	163	72,864	0.22%	大買/鉅額交易
2022/09/26	23	37.33	59	37.16	36.85	-36	73,987	-0.05%
2022/09/23	32	38.50	17	38.39	38.30	15	75,116	0.02%
2022/09/22	40.1	38.79	3	38.90	38.75	37.1	76,345	0.05%
2022/09/21	16	39.53	4	39.39	39.60	12	76,558	0.02%
2022/09/20	10	40.01	4	40.26	40.15	6	76,660	0.01%
2022/09/19	3	39.78	26	39.98	39.95	-23	77,520	-0.03%
2022/09/16	24	40.06	16	40.18	39.95	8	78,625	0.01%
2022/09/15	17	40.40	8	40.54	40.40	9	81,067	0.01%
2022/09/14	12.1	40.07	18.1	40.02	40.15	-6	83,675	-0.01%
2022/09/13	2	40.53	3.1	40.71	40.75	-1.1	84,943	0.00%
2022/09/12	20.1	40.47	27.3	40.46	40.15	-7.2	86,336	-0.01%
2022/09/08	23	39.40	55	39.30	39.30	-32	87,719	-0.04%
2022/09/07	27	39.41	16	39.37	39.20	11	88,067	0.01%
2022/09/06	8	39.99	2	40.10	39.95	6	88,113	0.01%
2022/09/05	25.1	39.68	24	39.69	39.80	1.1	88,579	0.00%
2022/09/02	5	40.53	13	40.60	40.50	-8	88,449	-0.01%
2022/09/01	22	40.38	0	0.00	40.45	22	88,335	0.02%
2022/08/31	12.1	40.59	14	40.75	41.10	-1.9	88,321	0.00%
2022/08/30	27	40.37	20	40.35	40.40	7	88,719	0.01%
2022/08/29	64.6	39.81	40	39.62	39.95	24.6	89,126	0.03%
2022/08/26	22.1	41.58	5	41.97	41.30	17.1	89,332	0.02%
2022/08/25	14	41.34	11	41.27	41.40	3	89,453	0.00%
2022/08/24	24	41.01	23	41.07	40.90	1	89,728	0.00%
2022/08/23	18.3	40.91	11	40.94	40.80	7.3	90,635	0.01%
2022/08/22	43	42.05	15	41.91	41.85	28	90,560	0.03%
2022/08/19	19	42.71	20	42.90	43.00	-1	90,409	0.00%
2022/08/18	24.5	42.19	22	42.40	42.50	2.5	90,486	0.00%
2022/08/17	11.1	42.91	7	42.86	42.85	4.1	90,822	0.00%
2022/08/16	39	43.08	19	43.11	43.05	20	91,227	0.02%
2022/08/15	19	43.25	64.3	43.31	43.50	-45.3	91,178	-0.05%
2022/08/12	13	42.34	49.2	42.21	42.35	-36.2	90,654	-0.04%
2022/08/11	19	41.67	25	41.64	41.70	-6	90,916	-0.01%
2022/08/10	30.2	40.25	32	40.20	40.30	-1.8	91,136	0.00%
2022/08/09	58	40.77	17	40.87	41.05	41	91,634	0.04%
2022/08/08	19	41.45	64	41.42	41.05	-45	92,554	-0.05%
2022/08/05	29	41.21	39.3	41.70	42.15	-10.3	92,613	-0.01%
2022/08/04	8.1	39.69	23	39.91	40.00	-15	91,184	-0.02%
2022/08/03	3	39.13	5.3	39.13	39.30	-2.3	91,270	0.00%
2022/08/02	22.1	39.12	3	39.17	39.10	19.1	91,943	0.02%
2022/08/01	2.1	39.83	9	40.11	40.30	-7	91,812	-0.01%
2022/07/29	8	39.86	36.1	39.92	40.15	-28.1	92,473	-0.03%
2022/07/28	40	39.64	29	39.64	38.80	11	92,385	0.01%
2022/07/27	24	38.95	12.1	38.89	39.45	11.9	90,963	0.01%
2022/07/26	78.2	38.84	67	38.85	38.60	11.2	90,552	0.01%
2022/07/25	49.1	40.56	5	40.55	40.50	44.1	90,980	0.05%
2022/07/22	32.1	42.58	21	42.48	42.45	11.1	93,192	0.01%
2022/07/21	9	42.09	28.4	42.02	42.80	-19.4	93,101	-0.02%
2022/07/20	24	40.86	24.1	40.70	40.75	-0.1	91,669	0.00%
2022/07/19	12.1	39.83	8.2	39.83	39.90	3.9	92,241	0.00%
2022/07/18	6	39.96	29.7	39.96	40.00	-23.7	92,149	-0.03%
2022/07/15	18	39.05	11.4	38.95	38.95	6.7	91,532	0.01%
2022/07/14	15	38.38	94	38.53	38.80	-79	91,037	-0.09%
2022/07/13	24	38.13	43	38.34	38.05	-19	90,434	-0.02%
2022/07/12	91.1	37.17	16.1	37.05	36.75	75	89,725	0.08%
2022/07/11	20	38.89	6	38.83	38.60	14	89,168	0.02%
2022/07/08	52.1	40.20	61	40.13	39.70	-8.9	88,916	-0.01%
2022/07/07	49.1	38.84	96	39.48	39.85	-46.9	88,585	-0.05%
2022/07/06	93.1	37.84	7	37.71	37.15	86.1	88,243	0.10%
2022/07/05	20.1	38.73	44	39.09	38.90	-23.9	89,430	-0.03%
2022/07/04	48	37.93	19	37.90	38.15	29	89,550	0.03%
2022/07/01	62.1	38.80	86	39.30	38.05	-23.9	89,547	-0.03%
2022/06/30	38.3	39.39	34	39.64	39.15	4.3	89,460	0.00%
2022/06/29	14.2	40.97	34.8	40.96	40.90	-20.6	88,865	-0.02%
2022/06/28	18	42.23	25	42.24	41.85	-7	88,530	-0.01%
2022/06/27	22	42.92	22	42.82	42.90	0	88,711	0.00%
2022/06/24	25.6	42.09	116	41.91	41.60	-90.5	87,878	-0.10%	大賣/
2022/06/23	105.1	42.13	31	42.19	42.00	74.1	86,915	0.09%	大買/
2022/06/22	105.4	45.23	84	44.92	44.10	21.4	84,205	0.03%	大買/
2022/06/21	22.1	48.25	32.4	48.68	49.30	-10.3	81,708	-0.01%
2022/06/20	92	48.14	27.4	48.44	48.05	64.6	80,592	0.08%
2022/06/17	25.3	47.61	14	47.44	47.65	11.3	79,352	0.01%
2022/06/16	7.1	49.56	13	50.53	49.10	-5.9	77,670	-0.01%
2022/06/15	4	49.88	30	50.16	49.65	-26	77,684	-0.03%
2022/06/14	40.1	49.32	7	49.33	49.60	33.1	78,463	0.04%
2022/06/13	25.8	50.03	18	50.10	50.00	7.8	78,730	0.01%
2022/06/10	5	51.18	10.1	51.12	51.20	-5.1	79,342	-0.01%
2022/06/09	6	52.02	6	51.98	51.80	0	79,621	0.00%
2022/06/08	7	52.39	19.1	52.41	52.40	-12	79,745	-0.02%
2022/06/07	11	51.35	10	51.81	51.70	1	80,178	0.00%
2022/06/06	1.1	51.60	16.1	51.59	52.00	-15	80,800	-0.02%
2022/06/02	9	50.78	6	50.82	50.70	3	82,277	0.00%
2022/06/01	7.3	51.30	16	51.16	51.20	-8.7	83,240	-0.01%
2022/05/31	0	0.00	14.1	51.07	51.40	-14.1	83,107	-0.02%
2022/05/30	13	50.94	21	50.78	51.00	-8	82,373	-0.01%
2022/05/27	3.2	50.06	15	50.08	50.20	-11.8	82,395	-0.01%
2022/05/26	6	49.56	17	49.95	49.40	-11	83,611	-0.01%
2022/05/25	7	49.19	4.5	49.15	49.35	2.5	84,752	0.00%
2022/05/24	25.4	49.43	10	49.32	49.00	15.4	85,590	0.02%
2022/05/23	11	50.59	15	50.80	50.30	-4	85,351	0.00%
2022/05/20	9	50.80	24.1	50.79	50.70	-15.1	86,363	-0.02%
2022/05/19	20	50.19	13	49.87	50.80	7	86,734	0.01%
2022/05/18	17	51.09	94.6	51.03	50.90	-77.6	86,647	-0.09%
2022/05/17	67.1	50.06	27.2	50.07	50.10	39.9	86,184	0.05%
2022/05/16	11	49.81	38.1	49.85	49.45	-27.1	86,198	-0.03%
2022/05/13	2	48.80	19	48.75	48.85	-17	85,992	-0.02%
2022/05/12	7.1	48.19	17	48.15	47.80	-10	87,419	-0.01%
2022/05/11	23	48.90	22	48.84	48.65	1	87,657	0.00%
2022/05/10	15	48.12	19	48.39	48.90	-4	88,248	0.00%
2022/05/09	9.4	48.22	10.3	48.44	47.90	-0.9	88,567	0.00%
2022/05/06	15	47.99	121	48.24	48.55	-106	89,932	-0.12%	大賣/鉅額交易
2022/05/05	63	49.15	13.4	49.22	49.10	49.6	93,602	0.05%
2022/05/04	18	47.60	23.1	47.91	48.30	-5.1	98,533	-0.01%
2022/05/03	32	47.48	12	48.08	47.25	20	99,622	0.02%
2022/04/29	55.1	48.87	64.2	48.60	47.80	-9.1	99,961	-0.01%
2022/04/28	32.3	47.66	76.2	47.53	48.50	-43.9	98,239	-0.04%
2022/04/27	65.1	43.81	58.1	43.78	44.40	7	95,338	0.01%
2022/04/26	9.2	45.59	6	45.78	45.75	3.2	94,848	0.00%
2022/04/25	58.4	45.79	23	45.65	45.50	35.4	95,604	0.04%
2022/04/22	30.4	47.34	2	47.28	47.65	28.4	96,363	0.03%
2022/04/21	16.1	48.09	10	48.23	48.05	6.1	97,160	0.01%
2022/04/20	24.1	47.29	8	47.44	47.65	16.1	98,134	0.02%
2022/04/19	37	46.88	3	46.82	46.65	34	98,307	0.03%
2022/04/18	47.2	46.38	29.4	46.36	46.20	17.8	97,878	0.02%
2022/04/15	72.1	47.09	14	47.17	47.05	58.1	98,290	0.06%
2022/04/14	16.1	48.52	18.1	48.72	48.25	-1.9	98,468	0.00%
2022/04/13	20.5	48.34	43	48.26	48.50	-22.5	98,752	-0.02%
2022/04/12	60.4	47.66	16.3	47.54	47.30	44.2	98,609	0.04%
2022/04/11	129.9	48.84	16	48.62	48.20	113.9	98,012	0.12%	大買/鉅額交易
2022/04/08	38.4	50.05	2.7	50.07	50.00	35.7	97,134	0.04%
2022/04/07	68.1	50.17	24	50.15	50.00	44.1	96,408	0.05%
2022/04/06	75.7	51.21	16.3	51.17	51.10	59.4	95,398	0.06%
2022/04/01	28.3	52.72	3.2	52.84	52.90	25.1	94,556	0.03%
2022/03/31	18	53.96	9	53.93	54.00	9	93,922	0.01%
2022/03/30	0	0.00	18.3	54.23	54.50	-18.3	94,372	-0.02%
2022/03/29	5.1	53.68	11	53.68	53.70	-5.9	94,424	-0.01%
2022/03/28	5	53.14	16	53.18	53.60	-11	95,144	-0.01%
2022/03/25	14	53.31	15.2	53.42	53.30	-1.2	95,747	0.00%
2022/03/24	31.4	53.08	1	53.10	53.20	30.4	96,111	0.03%
2022/03/23	9	53.88	21	53.96	53.80	-12	96,730	-0.01%
2022/03/22	7	53.34	34	53.21	53.50	-27	97,970	-0.03%
2022/03/21	8	53.26	23.2	53.37	53.50	-15.2	98,729	-0.02%
2022/03/18	1.2	52.82	16.4	52.69	52.80	-15.2	99,612	-0.02%
2022/03/17	9.3	52.48	217.6	52.29	52.60	-208.3	100,265	-0.21%	大賣/鉅額交易
2022/03/16	98.5	50.44	15	50.45	50.80	83.5	100,993	0.08%
2022/03/15	62.5	50.70	22	50.95	50.40	40.5	104,354	0.04%
2022/03/14	12	52.35	11	52.80	52.50	1	104,810	0.00%
2022/03/11	14.1	52.61	12.1	52.67	52.50	2	106,404	0.00%
2022/03/10	27.4	53.09	52	53.27	52.80	-24.6	107,873	-0.02%
2022/03/09	7.2	51.73	44.7	51.27	51.80	-37.5	109,326	-0.03%
2022/03/08	94.8	50.24	41	49.92	49.70	53.8	112,854	0.05%
2022/03/07	96.2	51.75	20	51.69	51.60	76.2	114,389	0.07%
2022/03/04	16.1	53.39	9	53.64	53.40	7.1	117,232	0.01%
2022/03/03	6	54.05	11	54.23	54.20	-5	118,331	0.00%
2022/03/02	67.2	53.41	15	53.71	53.60	52.2	120,587	0.04%
2022/03/01	75.6	54.04	53.1	53.85	54.10	22.5	120,752	0.02%
2022/02/25	42.2	52.66	38.2	52.43	52.10	4	120,352	0.00%
2022/02/24	50.4	52.30	39.9	52.41	51.80	10.5	120,837	0.01%
2022/02/23	9	53.01	30.1	53.31	53.60	-21.1	121,597	-0.02%
2022/02/22	82.5	52.88	16.8	52.83	52.80	65.7	126,806	0.05%
2022/02/21	26	53.86	11	53.95	53.80	15	126,322	0.01%
2022/02/18	72.4	53.63	4	53.55	53.70	68.4	126,895	0.05%
2022/02/17	21.1	54.49	40.1	54.76	54.40	-19.1	126,777	-0.02%
2022/02/16	21.3	54.28	46.1	54.43	54.10	-24.7	126,890	-0.02%
2022/02/15	43.5	53.79	47.1	53.53	53.50	-3.6	127,190	0.00%
2022/02/14	119.5	53.48	14.1	53.41	53.00	105.4	127,322	0.08%	大買/鉅額交易
2022/02/11	19.3	55.57	31	55.48	55.40	-11.7	126,776	-0.01%
2022/02/10	22.2	55.72	15.3	56.41	55.80	6.9	129,190	0.01%
2022/02/09	69.7	56.02	50.2	56.16	56.00	19.5	130,748	0.01%
2022/02/08	43.2	55.09	28.5	55.40	55.40	14.7	132,126	0.01%
2022/02/07	231.8	54.86	44	54.55	54.50	187.8	130,968	0.14%	大買/鉅額交易
2022/01/26	286.1	57.69	83	57.70	57.30	203.1	127,475	0.16%	大買/鉅額交易
2022/01/25	32.3	61.67	5	61.76	61.50	27.3	124,078	0.02%
2022/01/24	21	62.00	26	62.32	62.60	-5	124,167	0.00%
2022/01/21	121.3	62.86	25	62.88	62.80	96.3	126,229	0.08%	大買/
2022/01/20	11.1	63.00	25	63.31	63.50	-13.9	129,388	-0.01%
2022/01/19	16.2	62.99	25	63.05	62.80	-8.8	131,783	-0.01%
2022/01/18	56.6	64.38	55	64.07	63.80	1.6	133,513	0.00%
2022/01/17	19.5	63.79	63.5	63.66	64.30	-44	133,934	-0.03%
2022/01/14	26.3	62.81	14.1	62.86	62.70	12.2	133,076	0.01%
2022/01/13	104	63.12	40	63.07	63.30	64	133,727	0.05%	大買/
2022/01/12	22.4	62.05	30	62.26	61.90	-7.6	134,300	-0.01%
2022/01/11	17.4	62.17	3	62.20	62.10	14.4	134,797	0.01%
2022/01/10	32.1	62.06	3	62.03	62.10	29.1	136,056	0.02%
2022/01/07	77.8	63.01	56	62.85	62.60	21.8	138,016	0.02%
2022/01/06	43.1	62.52	6	62.68	62.70	37.1	138,342	0.03%
2022/01/05	35	63.23	50	63.31	63.10	-15	140,803	-0.01%
2022/01/04	33.2	63.09	14.4	63.61	63.00	18.8	142,125	0.01%
2022/01/03	56.7	63.77	11	63.99	63.40	45.7	142,150	0.03%
2021/12/30	8.4	65.02	12	65.07	65.00	-3.6	142,670	0.00%
2021/12/29	12.5	65.09	117	65.00	65.00	-104.5	144,067	-0.07%	大賣/鉅額交易
2021/12/28	11	64.81	33	64.93	64.70	-22	146,351	-0.02%
2021/12/27	224	64.40	232	64.40	64.30	-8	147,205	-0.01%	大買/大賣/
2021/12/24	32	64.46	36.2	64.35	64.30	-4.2	148,817	0.00%
2021/12/23	27.2	64.09	24	64.16	63.90	3.2	149,574	0.00%
2021/12/22	19.2	63.52	17.1	63.68	63.70	2.1	152,017	0.00%
2021/12/21	14.5	63.05	10	63.00	62.90	4.5	151,982	0.00%
2021/12/20	17.5	62.21	60	62.11	62.20	-42.5	152,255	-0.03%
2021/12/17	55.1	62.34	12	62.36	62.30	43.1	153,319	0.03%
2021/12/16	45	63.50	50	63.49	63.00	-5	153,838	0.00%
2021/12/15	9	62.78	5	63.04	62.70	4	154,296	0.00%
2021/12/14	34.2	62.10	5	62.36	62.40	29.2	155,547	0.02%
2021/12/13	117.1	63.10	3	63.17	62.80	114.1	156,171	0.07%	大買/鉅額交易
2021/12/10	88.3	63.31	30.1	63.19	63.50	58.2	156,163	0.04%
2021/12/09	117.1	64.67	79	64.99	64.00	38.1	156,279	0.02%	大買/
2021/12/08	21	67.12	25	67.37	66.50	-4	154,290	0.00%
2021/12/07	38	66.58	111.1	66.55	66.50	-73.1	155,413	-0.05%	大賣/
2021/12/06	91.1	67.18	32	67.34	67.30	59.1	157,496	0.04%
2021/12/03	36	67.72	87.3	67.66	68.30	-51.3	161,427	-0.03%
2021/12/02	45.3	67.52	165.1	67.59	66.70	-119.9	163,851	-0.07%	大賣/鉅額交易
2021/12/01	45.1	65.32	104.3	65.87	67.00	-59.2	168,400	-0.04%	大賣/
2021/11/30	156.3	64.86	93.3	64.54	63.70	63	174,492	0.04%	大買/
2021/11/29	28.1	61.85	31	62.09	62.40	-2.9	176,863	0.00%
2021/11/26	102	63.79	87	63.05	62.50	15	179,329	0.01%	大買/
2021/11/25	20	62.91	2.7	62.99	63.00	17.4	179,305	0.01%
2021/11/24	40	62.90	66	62.70	63.10	-26	181,593	-0.01%
2021/11/23	67.1	63.37	25.2	63.40	63.20	41.9	182,867	0.02%
2021/11/22	137.5	65.08	43.1	64.93	64.70	94.4	184,922	0.05%	大買/
2021/11/19	138	65.11	219.3	65.18	65.10	-81.3	186,137	-0.04%	大買/大賣/
2021/11/18	10	63.24	16	63.19	63.10	-6	182,947	0.00%
2021/11/17	1.7	63.68	56	63.52	63.60	-54.3	184,279	-0.03%
2021/11/16	18	63.41	36.2	63.42	63.00	-18.2	184,786	-0.01%
2021/11/15	25	63.24	65	63.40	63.40	-40	186,481	-0.02%
2021/11/12	57.2	63.08	32.8	63.49	62.60	24.4	188,427	0.01%
2021/11/11	41.1	62.50	19.1	62.53	62.20	22.1	189,154	0.01%
2021/11/10	25.4	63.13	21.1	63.29	63.10	4.3	189,715	0.00%
2021/11/09	135.3	64.11	44	64.03	63.10	91.3	191,332	0.05%	大買/
2021/11/08	50.3	62.14	76.3	61.94	62.50	-26	190,271	-0.01%
2021/11/05	22.3	60.08	37.5	60.14	60.40	-15.2	190,764	-0.01%
2021/11/04	33	58.89	15	59.17	58.60	18	192,895	0.01%
2021/11/03	11	59.34	17	59.45	59.20	-6	195,092	0.00%
2021/11/02	49.3	59.31	88.3	59.24	59.00	-39	199,333	-0.02%
2021/11/01	54.9	57.86	10	57.84	57.60	44.9	204,102	0.02%
2021/10/29	121.2	58.37	52	58.23	58.00	69.2	207,060	0.03%	大買/
2021/10/28	115.1	60.37	23.4	60.24	59.80	91.7	207,601	0.04%	大買/
2021/10/27	15.2	61.16	31	61.22	61.90	-15.8	208,713	-0.01%
2021/10/26	20.2	60.10	62	60.01	59.80	-41.8	216,764	-0.02%
2021/10/25	19.2	57.86	16	58.55	59.40	3.1	221,055	0.00%
2021/10/22	21.3	57.92	12	57.84	58.30	9.3	222,346	0.00%
2021/10/21	43.5	58.23	8	58.14	58.00	35.5	222,596	0.02%
2021/10/20	42.5	59.41	7	59.20	58.70	35.5	222,697	0.02%
2021/10/19	8	58.95	16.1	59.49	59.60	-8.1	223,659	0.00%
2021/10/18	26	59.07	10	59.11	58.40	16	225,815	0.01%
2021/10/15	46.5	59.54	61.6	59.37	59.10	-15.1	227,165	-0.01%
2021/10/14	31.1	56.78	25.1	57.04	56.70	6	225,464	0.00%
2021/10/13	118.8	56.96	63.6	56.64	56.40	55.2	225,859	0.02%	大買/
2021/10/12	79.2	58.84	16.6	59.03	58.50	62.6	226,298	0.03%
2021/10/08	36	61.64	12	61.64	61.10	24	226,624	0.01%
2021/10/07	28.3	62.18	68	61.58	62.50	-39.7	226,702	-0.02%
2021/10/06	31.5	60.28	12	60.01	59.90	19.5	228,538	0.01%
2021/10/05	97.2	60.06	60.1	60.64	61.10	37.1	228,826	0.02%
2021/10/04	45.5	62.08	18	61.54	60.80	27.5	227,513	0.01%
2021/10/01	45.1	62.65	33	63.14	62.60	12.1	226,925	0.01%
2021/09/30	78	63.29	70.1	63.79	64.00	7.9	226,314	0.00%
2021/09/29	106.5	63.40	104.1	63.29	63.00	2.4	226,711	0.00%	大買/大賣/
2021/09/28	15.4	65.63	29	65.51	65.30	-13.6	227,442	-0.01%
2021/09/27	35.1	66.41	62	66.52	66.30	-26.9	227,193	-0.01%
2021/09/24	64.5	66.43	59.5	66.57	67.00	5.1	227,197	0.00%
2021/09/23	60.4	65.45	29.1	65.43	65.20	31.2	226,613	0.01%
2021/09/22	39.4	64.09	46.3	64.52	64.60	-6.9	226,395	0.00%
2021/09/17	64.1	66.11	34	66.70	65.60	30.1	224,836	0.01%
2021/09/16	53.6	66.41	249.4	66.01	66.20	-195.8	224,081	-0.09%	大賣/鉅額交易
2021/09/15	212.1	66.12	198	65.73	65.60	14.1	224,225	0.01%	大買/大賣/
2021/09/14	114.9	66.24	54	66.38	66.00	60.9	225,039	0.03%	大買/
2021/09/13	29.2	67.49	25.3	67.65	66.80	4	223,865	0.00%
2021/09/10	134	67.99	115	68.31	68.20	19	223,169	0.01%	大買/大賣/
2021/09/09	110.9	66.92	111.6	67.21	67.50	-0.6	221,764	0.00%	大買/大賣/
2021/09/08	208.9	66.30	92.2	66.31	65.80	116.7	218,820	0.05%	大買/鉅額交易
2021/09/07	163.6	68.98	113	68.41	68.20	50.6	215,053	0.02%	大買/大賣/
2021/09/06	525.1	69.77	398.9	70.62	69.90	126.2	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	367.4	68.03	522.9	68.26	70.00	-155.6	204,593	-0.08%	大買/大賣/鉅額交易
2021/09/02	117.2	65.15	172.1	64.94	64.00	-54.9	195,999	-0.03%	大買/大賣/
2021/09/01	91.1	63.78	164.2	63.87	64.10	-73.1	192,509	-0.04%	大賣/
2021/08/31	70.6	62.38	171	62.13	63.10	-100.4	189,981	-0.05%	大賣/
2021/08/30	65.1	62.40	78.1	62.54	62.80	-13	190,031	-0.01%
2021/08/27	34.1	61.10	59.1	61.42	61.70	-25	190,944	-0.01%
2021/08/26	127	61.23	56.2	61.87	61.20	70.8	194,441	0.04%	大買/
2021/08/25	37.1	60.02	128.4	59.88	60.00	-91.3	192,041	-0.05%	大賣/
2021/08/24	105.2	58.93	39.2	59.45	58.40	66	190,862	0.03%	大買/
2021/08/23	29.9	57.75	85	58.00	58.60	-55.1	191,231	-0.03%
2021/08/20	18	55.30	74	55.91	55.70	-56	192,128	-0.03%
2021/08/19	114	56.15	35	56.02	55.50	79	192,546	0.04%	大買/
2021/08/18	61.2	57.36	92	57.53	58.10	-30.8	193,631	-0.02%
2021/08/17	43.1	56.89	23.9	56.75	56.10	19.2	196,851	0.01%
2021/08/16	32.2	57.07	49.2	57.07	57.10	-17.1	196,980	-0.01%
2021/08/13	145.4	58.36	74.3	58.36	57.60	71.1	197,048	0.04%	大買/
2021/08/12	48	60.75	76	60.78	60.10	-28	196,154	-0.01%
2021/08/11	60.1	59.85	74.5	59.69	59.90	-14.4	196,919	-0.01%
2021/08/10	156.8	60.59	55.3	60.10	59.80	101.5	197,634	0.05%	大買/鉅額交易
2021/08/09	50.8	61.66	95	61.66	61.90	-44.2	196,248	-0.02%
2021/08/06	113.6	62.65	103.4	62.48	62.10	10.1	196,697	0.01%	大買/大賣/
2021/08/05	106.3	61.83	139.5	62.72	63.40	-33.2	196,315	-0.02%	大買/大賣/
2021/08/04	47	59.82	85.2	60.18	60.50	-38.2	194,189	-0.02%
2021/08/03	66	58.80	92	58.59	59.40	-26	193,725	-0.01%
2021/08/02	148.1	58.09	82.6	58.44	57.50	65.6	191,338	0.03%	大買/
2021/07/30	102.4	57.82	347	57.51	57.80	-244.6	188,495	-0.13%	大買/大賣/鉅額交易
2021/07/29	33	54.28	243.3	54.41	54.60	-210.3	179,878	-0.12%	大賣/鉅額交易
2021/07/28	115	51.03	65	51.75	51.80	50	176,069	0.03%	大買/
2021/07/27	46	53.33	66.5	53.89	53.10	-20.5	178,514	-0.01%
2021/07/26	23	53.81	44	53.96	53.70	-21	181,917	-0.01%
2021/07/23	151.6	53.31	102.1	53.60	52.70	49.5	187,218	0.03%	大買/大賣/
2021/07/22	13	51.91	74	51.85	52.00	-61	188,632	-0.03%
2021/07/21	87.1	51.56	6	51.62	50.80	81.1	190,095	0.04%
2021/07/20	60	52.60	19	52.44	52.40	41	195,256	0.02%
2021/07/19	94	52.77	7	52.79	52.60	87	200,696	0.04%
2021/07/16	175	53.62	42.1	53.90	53.70	132.9	203,949	0.07%	大買/鉅額交易
2021/07/15	27	54.93	125.4	55.02	55.10	-98.4	201,826	-0.05%	大賣/
2021/07/14	21	54.27	6	54.60	54.00	15	200,744	0.01%
2021/07/13	39	54.46	105.1	54.59	53.90	-66.1	201,185	-0.03%	大賣/
2021/07/12	10	53.39	47	53.61	53.20	-37	201,242	-0.02%
2021/07/09	45.6	52.24	14	52.57	52.20	31.6	201,357	0.02%
2021/07/08	71	53.38	11	53.71	53.10	60	205,296	0.03%
2021/07/07	25.1	53.57	15.6	53.83	53.60	9.5	210,791	0.00%
2021/07/06	64.4	53.83	34.3	54.05	53.40	30.2	211,289	0.01%
2021/07/05	40	54.27	195.5	54.19	54.40	-155.5	212,427	-0.07%	大賣/鉅額交易
2021/07/02	21.4	52.55	52	52.59	52.60	-30.6	213,850	-0.01%
2021/07/01	37.2	52.45	10	52.70	52.10	27.2	214,474	0.01%
2021/06/30	32	53.40	46	53.43	53.10	-14	214,764	-0.01%
2021/06/29	59	53.07	42	53.45	53.00	17	214,644	0.01%
2021/06/28	11.3	52.64	16	52.73	52.60	-4.8	215,960	0.00%
2021/06/25	11	53.43	25	53.69	52.90	-14	217,559	-0.01%
2021/06/24	14.5	53.08	47	53.10	53.00	-32.5	218,122	-0.01%
2021/06/23	69	52.42	83	52.41	53.00	-14	219,329	-0.01%
2021/06/22	31	51.11	32	51.19	51.00	-1	219,453	0.00%
2021/06/21	39.1	51.34	33	51.50	51.20	6.1	219,966	0.00%
2021/06/18	37.3	52.88	33	53.07	52.20	4.3	220,846	0.00%
2021/06/17	23.4	52.08	26	52.30	53.30	-2.6	221,630	0.00%
2021/06/16	61	52.88	16.6	52.71	52.40	44.4	222,989	0.02%
2021/06/15	33.1	53.16	62	53.46	53.70	-28.9	223,236	-0.01%
2021/06/11	113	52.20	63	52.11	51.80	50	222,026	0.02%	大買/
2021/06/10	26.1	51.29	28	51.11	51.50	-1.9	222,244	0.00%
2021/06/09	127	50.86	14	50.76	50.70	113	221,925	0.05%	大買/鉅額交易
2021/06/08	48	52.35	51	52.36	52.20	-3	221,461	0.00%
2021/06/07	91	52.54	27.4	52.66	52.30	63.6	223,670	0.03%
2021/06/04	117	53.38	21.1	53.43	53.00	95.9	223,801	0.04%	大買/
2021/06/03	105.5	53.37	206.2	54.16	55.00	-100.6	223,877	-0.04%	大買/大賣/
2021/06/02	44.1	52.06	78.5	52.09	52.00	-34.4	221,041	-0.02%
2021/06/01	115.4	52.87	59	52.66	52.20	56.4	224,901	0.03%	大買/
2021/05/31	73.2	52.52	75.4	52.78	53.00	-2.2	228,735	0.00%
2021/05/28	102.5	52.29	75.8	52.40	52.40	26.7	230,090	0.01%	大買/
2021/05/27	43.2	50.61	126	50.55	50.60	-82.8	229,204	-0.04%	大賣/
2021/05/26	96.8	51.97	79	52.34	51.30	17.8	229,354	0.01%
2021/05/25	50.5	51.13	223.8	51.83	51.90	-173.3	227,199	-0.08%	大賣/鉅額交易
2021/05/24	61	47.59	30.1	48.25	48.70	30.9	223,725	0.01%
2021/05/21	23	47.85	30	47.59	46.95	-7	224,496	0.00%
2021/05/20	46.2	47.05	38	46.73	46.50	8.2	225,101	0.00%
2021/05/19	267.1	48.44	53	48.63	48.30	214	225,450	0.09%	大買/鉅額交易
2021/05/18	64.3	47.53	112.1	47.46	48.30	-47.8	226,715	-0.02%	大賣/
2021/05/17	84.4	44.82	64.5	44.43	43.95	19.9	227,959	0.01%
2021/05/14	98	47.95	33.2	47.71	46.80	64.8	226,508	0.03%
2021/05/13	70.4	47.28	65	46.66	47.55	5.4	224,177	0.00%
2021/05/12	143.1	46.20	104	45.74	46.35	39.1	221,624	0.02%	大買/大賣/
2021/05/11	111.7	49.91	64.6	49.15	49.00	47.1	219,733	0.02%	大買/
2021/05/10	23	53.16	47	53.24	52.50	-24	219,044	-0.01%
2021/05/07	55	53.63	54	53.60	54.00	1	221,613	0.00%
2021/05/06	46.3	51.70	39.3	51.81	51.30	7	226,306	0.00%
2021/05/05	98	52.90	87	53.15	51.80	11	227,233	0.00%
2021/05/04	62	53.09	102.6	53.36	54.60	-40.6	229,142	-0.02%	大賣/
2021/05/03	91.5	54.25	32	54.12	53.00	59.5	228,674	0.03%
2021/04/29	179.1	57.52	66.3	57.50	56.70	112.9	230,317	0.05%	大買/鉅額交易
2021/04/28	140.4	59.81	71	59.61	60.00	69.4	228,526	0.03%	大買/
2021/04/27	126.1	60.93	61	60.84	60.50	65.1	232,303	0.03%	大買/
2021/04/26	73	60.94	201.3	60.91	61.80	-128.3	236,109	-0.05%	大賣/鉅額交易
2021/04/23	149	56.53	235	56.71	57.00	-86	230,773	-0.04%	大買/大賣/
2021/04/22	87	55.16	83.3	55.29	54.80	3.7	228,997	0.00%
2021/04/21	48	53.54	82	53.65	53.40	-34	226,692	-0.01%
2021/04/20	26	53.96	25	54.29	54.10	1	228,949	0.00%
2021/04/19	16	54.67	20.6	54.55	54.60	-4.5	235,189	0.00%
2021/04/16	51	54.28	100.8	54.58	54.00	-49.8	240,137	-0.02%
2021/04/15	101	52.41	50	52.58	53.10	51	241,357	0.02%	大買/
2021/04/14	144.2	52.72	95.1	52.87	52.70	49.2	241,522	0.02%	大買/
2021/04/13	168.2	55.31	161.1	55.82	54.40	7.1	240,762	0.00%	大買/大賣/
2021/04/12	27	53.93	44	53.90	53.60	-17	237,050	-0.01%
2021/04/09	121	54.03	39.6	53.96	53.00	81.4	241,518	0.03%	大買/
2021/04/08	65.1	53.63	172.1	53.88	54.00	-107	243,006	-0.04%	大賣/鉅額交易
2021/04/07	38	50.94	59	51.13	51.50	-21	239,782	-0.01%
2021/04/06	28.1	51.03	19	51.14	50.70	9	242,246	0.00%
2021/04/01	23.1	50.73	78	50.83	50.50	-55	244,090	-0.02%
2021/03/31	31.1	50.55	29	50.74	50.20	2.1	244,287	0.00%
2021/03/30	20	50.17	83.3	50.11	50.60	-63.3	242,849	-0.03%
2021/03/29	44	50.01	104	50.23	49.35	-60	242,308	-0.02%	大賣/
2021/03/26	104.2	49.76	86.1	49.83	49.75	18.1	243,398	0.01%	大買/
2021/03/25	11.4	48.45	101.5	48.10	48.65	-90.1	243,884	-0.04%	大賣/
2021/03/24	89.1	47.40	6	47.55	47.15	83.1	245,038	0.03%
2021/03/23	48	49.05	40.2	49.00	48.50	7.8	246,230	0.00%
2021/03/22	37.2	47.98	50.1	47.72	48.20	-12.9	247,475	-0.01%
2021/03/19	15	46.17	49	46.11	46.05	-34	249,146	-0.01%
2021/03/18	91.2	47.60	22	47.68	47.05	69.2	249,945	0.03%
2021/03/17	48	48.07	16	47.78	48.00	32	253,779	0.01%
2021/03/16	25	48.34	8	48.39	48.30	17	259,559	0.01%
2021/03/15	46	48.23	43	48.32	48.15	3	263,046	0.00%
2021/03/12	59	49.67	83	49.40	49.10	-24	267,717	-0.01%
2021/03/11	49.1	48.39	40	48.05	48.65	9.1	273,563	0.00%
2021/03/10	46.2	46.76	60	46.94	46.55	-13.8	277,768	0.00%
2021/03/09	64	45.61	27.1	45.80	46.35	36.9	281,584	0.01%
2021/03/08	66.1	47.14	44	46.83	46.10	22.1	279,964	0.01%
2021/03/05	116.2	47.40	87	46.85	47.05	29.2	279,670	0.01%	大買/
2021/03/04	172.4	49.81	30	49.68	49.05	142.4	280,814	0.05%	大買/鉅額交易
2021/03/03	78	51.23	67	51.31	51.90	11	277,600	0.00%
2021/03/02	77	53.91	100	54.79	52.70	-23	277,265	-0.01%
2021/02/26	93.1	54.55	27	54.57	54.20	66.1	278,990	0.02%
2021/02/25	15	55.92	46.5	55.83	55.70	-31.5	285,862	-0.01%
2021/02/24	72.3	55.42	42	55.50	54.70	30.3	287,486	0.01%
2021/02/23	92	55.23	113	55.13	55.80	-21	288,251	-0.01%	大賣/
2021/02/22	77	57.57	92	57.19	56.80	-15	286,113	-0.01%
2021/02/19	49.1	57.45	11	57.91	57.20	38.1	284,431	0.01%
2021/02/18	123	57.95	103.5	57.85	58.20	19.5	283,948	0.01%	大買/大賣/
2021/02/17	23	57.28	161.2	57.10	57.60	-138.2	282,216	-0.05%	大賣/鉅額交易
2021/02/05	11	52.41	56	52.70	52.90	-45	277,808	-0.02%
2021/02/04	23.1	51.82	47.1	51.88	51.90	-24	277,255	-0.01%
2021/02/03	91	52.14	74	52.57	52.00	17	277,173	0.01%
2021/02/02	47	52.17	120	52.46	52.60	-73	277,054	-0.03%	大賣/
2021/02/01	67.1	50.32	58	50.30	50.80	9.1	276,313	0.00%
2021/01/29	93.4	51.61	56.1	51.82	50.00	37.3	274,763	0.01%
2021/01/28	248.1	51.45	85.5	51.48	51.20	162.6	273,768	0.06%	大買/鉅額交易
2021/01/27	128.1	55.05	128	55.00	54.80	0.1	271,490	0.00%	大買/大賣/
2021/01/26	208	55.33	49	56.08	54.80	159	270,399	0.06%	大買/鉅額交易
2021/01/25	160	57.30	113.9	57.34	57.20	46.1	269,975	0.02%	大買/大賣/
2021/01/22	155	55.34	185.3	55.93	56.50	-30.3	272,749	-0.01%	大買/大賣/
2021/01/21	129	53.35	227	53.67	54.00	-98	270,443	-0.04%	大買/大賣/
2021/01/20	407.2	53.10	167.5	52.88	52.10	239.6	267,640	0.09%	大買/大賣/鉅額交易
2021/01/19	48	52.05	376.5	52.26	53.00	-328.5	262,034	-0.13%	大賣/鉅額交易
2021/01/18	38.1	48.44	95	48.30	49.65	-56.9	255,978	-0.02%
2021/01/15	58	49.94	37	50.59	48.75	21	259,578	0.01%
2021/01/14	124	50.28	30	50.14	49.90	94	261,157	0.04%	大買/
2021/01/13	31.1	49.89	55	49.98	50.00	-24	263,699	-0.01%
2021/01/12	192	49.91	73	49.88	48.45	119	261,069	0.05%	大買/鉅額交易
2021/01/11	59.1	49.06	134.8	48.95	50.00	-75.7	255,158	-0.03%	大賣/
2021/01/08	36.2	47.23	194	47.48	47.85	-157.8	251,534	-0.06%	大賣/鉅額交易
2021/01/07	99	46.70	71	46.41	46.20	28	249,709	0.01%
2021/01/06	80	47.08	159	47.14	46.95	-79	251,363	-0.03%	大賣/
2021/01/05	108.1	45.00	49	45.52	46.35	59.1	249,911	0.02%	大買/
2021/01/04	230	45.13	73	45.26	45.55	157	252,392	0.06%	大買/鉅額交易
2020/12/31	129	46.90	50	47.16	47.15	79	256,407	0.03%	大買/
2020/12/30	26	48.01	53	48.09	48.30	-27	256,667	-0.01%
2020/12/29	47	48.03	51.1	47.93	47.40	-4.1	257,885	0.00%
2020/12/28	78	48.31	95.3	48.16	48.60	-17.2	258,927	-0.01%
2020/12/25	4	47.18	18	46.87	46.75	-14	262,346	-0.01%
2020/12/24	31	46.57	27	46.74	46.55	4	269,780	0.00%
2020/12/23	21	46.34	13	46.50	46.10	8	274,926	0.00%
2020/12/22	62	47.27	41	47.25	45.70	21	276,172	0.01%
2020/12/21	60	47.14	107	47.04	47.45	-47	277,199	-0.02%	大賣/
2020/12/18	39	46.82	11	46.75	45.85	28	276,257	0.01%
2020/12/17	13	45.46	40	45.57	46.05	-27	274,462	-0.01%
2020/12/16	48	45.38	24	45.16	44.90	24	273,317	0.01%
2020/12/15	665.1	45.44	671	45.07	44.00	-5.9	271,430	0.00%	大買/大賣/
2020/12/14	62	45.48	657	45.83	46.15	-595	269,128	-0.22%	大賣/鉅額交易
2020/12/11	760.9	46.05	158.1	46.17	46.10	602.8	270,358	0.22%	大買/大賣/鉅額交易
2020/12/10	236.2	47.72	123.1	47.89	47.30	113.1	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	129.6	49.64	69	49.71	49.90	60.6	264,897	0.02%	大買/
2020/12/08	94	50.08	86	50.29	50.90	8	260,861	0.00%
2020/12/07	264.1	49.73	108.9	49.97	50.00	155.2	256,889	0.06%	大買/大賣/鉅額交易
2020/12/04	145	46.16	238.9	46.81	47.60	-93.9	251,449	-0.04%	大買/大賣/
2020/12/03	115.3	43.46	101.6	42.92	43.30	13.7	248,519	0.01%	大買/大賣/
2020/12/02	45	41.74	53	41.77	41.45	-8	243,137	0.00%
2020/12/01	69	41.19	23.1	41.27	41.55	45.9	241,576	0.02%
2020/11/30	101	41.08	75.1	41.52	40.50	25.9	239,844	0.01%	大買/
2020/11/27	102.2	39.37	59.2	39.24	39.15	43	233,880	0.02%	大買/
2020/11/26	25	38.31	55	38.59	39.50	-30	231,988	-0.01%
2020/11/25	81	38.59	98.9	38.60	38.45	-17.9	229,735	-0.01%
2020/11/24	174	38.53	99.2	38.72	38.15	74.8	226,439	0.03%	大買/
2020/11/23	4	36.18	44	36.08	36.35	-40	218,043	-0.02%
2020/11/20	40.2	32.96	57	33.00	33.05	-16.8	215,778	-0.01%
2020/11/19	32	32.08	13	32.10	32.10	19	213,792	0.01%
2020/11/18	38	32.30	68	32.29	32.35	-30	214,498	-0.01%
2020/11/17	12	32.48	4	32.60	32.15	8	215,791	0.00%
2020/11/16	10	32.03	31.6	32.02	32.20	-21.6	216,462	-0.01%
2020/11/13	13	31.12	15	31.30	31.30	-2	215,302	0.00%
2020/11/12	5.1	31.22	43	31.43	31.10	-38	216,126	-0.02%
2020/11/11	18.1	31.07	3	31.05	31.00	15.1	216,593	0.01%
2020/11/10	44	31.13	44	31.40	31.00	0	217,094	0.00%
2020/11/09	64	31.58	39	31.57	31.80	25	216,899	0.01%
2020/11/06	22	30.42	35	30.62	30.50	-13	217,077	-0.01%
2020/11/05	27	30.61	41	30.54	30.55	-14	217,005	-0.01%
2020/11/04	35	30.96	66	31.39	31.65	-31	216,595	-0.01%
2020/11/03	19	30.10	23	30.04	29.80	-4	216,920	0.00%
2020/11/02	30	30.02	40	29.88	29.65	-10	220,328	0.00%
2020/10/30	275	31.53	215	31.19	30.70	60	219,943	0.03%	大買/大賣/
2020/10/29	59	32.97	39.8	32.95	32.95	19.2	217,143	0.01%
2020/10/28	141	32.99	95	33.04	32.65	46	218,541	0.02%	大買/
2020/10/27	30	32.94	67	33.31	33.50	-37	217,825	-0.02%
2020/10/26	53	32.80	126.1	33.07	33.00	-73.1	218,924	-0.03%	大賣/
2020/10/23	107	32.96	63	32.98	32.75	44	220,941	0.02%	大買/
2020/10/22	11.8	32.38	86	32.35	33.00	-74.2	224,162	-0.03%
2020/10/21	99	32.32	108	32.22	31.35	-9	225,211	0.00%	大賣/
2020/10/20	7	31.01	2	31.03	31.20	5	228,458	0.00%
2020/10/19	29	31.36	24	31.04	31.00	5	233,401	0.00%
2020/10/16	74	31.11	57	30.92	30.65	17	233,062	0.01%
2020/10/15	49	32.25	45	32.04	31.55	4	232,801	0.00%
2020/10/14	44	31.96	61.1	32.23	32.20	-17.1	230,771	-0.01%
2020/10/13	128	31.35	69	31.52	31.55	59	227,533	0.03%	大買/
2020/10/12	188.2	32.11	72.4	32.05	32.05	115.8	226,270	0.05%	大買/鉅額交易
2020/10/08	213	30.69	179.9	31.09	32.20	33.1	221,966	0.01%	大買/大賣/
2020/10/07	34	28.93	150	28.95	29.50	-116	212,706	-0.05%	大賣/鉅額交易
2020/10/06	59	28.66	43	28.74	28.35	16	209,187	0.01%
2020/10/05	84	28.86	34	28.81	28.70	50	206,113	0.02%
2020/09/30	26	28.04	76	28.28	28.55	-50	201,557	-0.02%
2020/09/29	123	28.25	51.9	28.13	27.50	71.1	195,034	0.04%	大買/
2020/09/28	114	27.16	217	26.58	27.50	-103	187,327	-0.05%	大買/大賣/鉅額交易
2020/09/25	141	25.85	118	24.56	25.00	23	181,466	0.01%	大買/大賣/
2020/09/24	164	25.98	143	25.91	25.95	21	178,829	0.01%	大買/大賣/
2020/09/23	111	25.65	112	25.89	26.00	-1	174,971	0.00%	大買/大賣/
2020/09/22	125	24.69	126	24.94	25.10	-1	172,416	0.00%	大買/大賣/
2020/09/21	20	25.55	33	25.48	25.15	-13	171,116	-0.01%
2020/09/18	130	26.10	130	25.96	25.80	0	169,782	0.00%	大買/大賣/
2020/09/17	46	25.62	31	25.59	25.75	15	168,475	0.01%
2020/09/16	52	26.20	87	26.18	25.70	-35	167,137	-0.02%
2020/09/15	131	24.63	241	25.07	25.30	-110	162,702	-0.07%	大買/大賣/鉅額交易
2020/09/14	54	23.71	84.4	23.86	23.90	-30.4	157,334	-0.02%
2020/09/11	8.1	23.39	47.5	23.27	23.00	-39.4	155,903	-0.03%
2020/09/10	116	23.81	40.1	23.94	23.35	75.9	155,781	0.05%	大買/
2020/09/09	259	23.25	185	22.94	23.70	74	154,437	0.05%	大買/大賣/
2020/09/08	93	23.05	8	23.78	22.70	85	152,349	0.06%
2020/09/07	2	23.38	22	23.48	23.55	-20	148,508	-0.01%
2020/09/04	187	21.20	181	21.29	21.45	6	148,430	0.00%	大買/大賣/
2020/09/03	105	21.76	118	21.94	21.55	-13	148,785	-0.01%	大買/大賣/
2020/09/02	8	21.93	0	0.00	21.70	8	148,690	0.01%
2020/09/01	32.5	21.65	46	21.72	21.90	-13.5	149,794	-0.01%
2020/08/31	22	21.49	115	21.84	21.20	-93	149,325	-0.06%	大賣/
2020/08/28	9	21.88	17	22.10	21.90	-8	148,811	-0.01%
2020/08/27	56	22.19	93	22.12	21.95	-37	148,737	-0.02%
2020/08/26	11	21.90	32	22.03	22.35	-21.1	148,110	-0.01%
2020/08/25	10.4	22.46	15	22.24	22.15	-4.6	147,630	0.00%
2020/08/24	1	22.65	7	22.47	22.60	-6	146,745	0.00%
2020/08/21	32	22.24	74	22.07	21.80	-42	145,490	-0.03%
2020/08/20	28.1	22.71	79	22.27	21.80	-50.9	143,239	-0.04%
2020/08/19	100	24.06	77	23.71	23.40	23	140,267	0.02%
2020/08/18	62	24.11	64	24.23	24.10	-2	138,686	0.00%
2020/08/17	36	24.14	14	24.16	24.15	22	136,921	0.02%
2020/08/14	8	23.43	28	23.29	23.55	-20	135,262	-0.01%
2020/08/13	25.5	23.88	8	23.85	23.75	17.5	134,243	0.01%
2020/08/12	22	24.10	85	24.12	23.95	-63	132,600	-0.05%
2020/08/11	34	25.35	43	25.53	25.00	-9	129,839	-0.01%
2020/08/10	32	25.42	19.2	25.61	25.30	12.8	127,961	0.01%
2020/08/07	222.1	26.39	74	26.05	25.60	148.1	125,363	0.12%	大買/鉅額交易
2020/08/06	69	25.77	157.2	26.50	26.60	-88.2	120,302	-0.07%	大賣/
2020/08/05	27	25.06	66	24.99	24.90	-39	114,875	-0.03%
2020/08/04	302	24.88	182	24.52	24.55	120	111,014	0.11%	大買/大賣/鉅額交易
2020/08/03	146	23.49	153	23.64	23.80	-7	106,398	-0.01%	大買/大賣/
2020/07/31	11	22.24	39	22.23	22.35	-28	101,253	-0.03%
2020/07/30	35	22.17	20	22.20	22.20	15	99,549	0.02%
2020/07/29	34	22.06	37	21.99	22.40	-3	95,968	0.00%
2020/07/28	242.7	22.66	165.8	23.13	22.25	76.9	91,652	0.08%	大買/大賣/
2020/07/27	151.2	21.39	99.2	21.36	21.70	52	82,739	0.06%	大買/
2020/07/24	202	19.97	144.1	19.81	19.75	57.9	76,213	0.08%	大買/大賣/
2020/07/23	108	19.06	81.2	19.16	19.25	26.8	70,753	0.04%	大買/
2020/07/22	131.1	17.26	63	17.17	17.50	68.1	66,088	0.10%	大買/
2020/07/21	34	16.96	96	17.23	17.15	-62	65,883	-0.09%
2020/07/20	11	16.35	29.1	16.55	16.55	-18.1	65,012	-0.03%
2020/07/17	24	16.39	10	16.41	16.40	14	64,095	0.02%
2020/07/16	63	16.51	24	16.38	16.60	39	64,152	0.06%
2020/07/15	38	16.24	16	16.45	16.00	22	62,618	0.04%
2020/07/14	26	16.85	22	16.86	16.80	4	62,775	0.01%
2020/07/13	18	17.02	40	16.91	17.05	-22	62,180	-0.04%
2020/07/10	7	16.47	6	16.55	16.45	1	61,684	0.00%
2020/07/09	14	16.51	0	0.00	16.45	14	62,170	0.02%
2020/07/08	2	16.68	54	16.75	16.65	-52	63,075	-0.08%
2020/07/07	23	16.55	23	16.73	16.60	0	62,881	0.00%
2020/07/06	4	16.63	5	16.59	16.65	-1	62,207	0.00%
2020/07/03	23	16.49	30	16.50	16.45	-7	62,278	-0.01%
2020/07/02	0	0.00	3	16.05	16.35	-3	62,516	0.00%
2020/07/01	9	16.11	0	0.00	16.10	9	62,902	0.01%
2020/06/30	0	0.00	29	15.79	15.90	-29	62,954	-0.05%
2020/06/29	23	15.55	0	0.00	15.55	23	63,526	0.04%
2020/06/24	11	15.80	29	15.84	15.75	-18	63,503	-0.03%
2020/06/23	28	15.54	10	15.45	15.45	18	63,514	0.03%
2020/06/22	0	0.00	78	15.61	15.70	-78	63,808	-0.12%
2020/06/19	18	15.50	7	15.48	15.40	11	66,262	0.02%
2020/06/18	5	15.31	9	15.32	15.35	-4	66,975	-0.01%
2020/06/17	22	15.29	0	15.25	15.30	22	67,019	0.03%
2020/06/16	19	15.60	25	15.54	15.50	-6	68,462	-0.01%
2020/06/15	47	15.41	1	15.50	15.40	46	69,937	0.07%
2020/06/12	2	15.55	6	15.61	15.70	-4	70,087	-0.01%
2020/06/11	45	16.13	1	16.20	16.05	44	70,867	0.06%
2020/06/10	30	16.49	0	16.50	16.60	30	70,671	0.04%
2020/06/09	17	16.92	26	16.76	16.85	-9	72,624	-0.01%
2020/06/08	40	17.02	24	17.26	17.05	16	73,559	0.02%
2020/06/05	6	16.29	36	16.42	16.50	-30	72,417	-0.04%
2020/06/04	36	16.23	33	16.43	16.30	3	72,981	0.00%
2020/06/03	2	16.20	17	16.06	16.20	-15	72,786	-0.02%
2020/06/02	2	15.75	4	15.80	15.85	-2	72,864	0.00%
2020/06/01	0	0.00	4	15.62	15.65	-4	73,068	-0.01%
2020/05/29	2	15.23	23	15.28	15.45	-21	73,730	-0.03%
2020/05/28	6	15.27	0	0.00	15.35	6	74,379	0.01%
2020/05/26	3	15.20	6	15.25	15.20	-3	76,043	0.00%
2020/05/25	1	15.05	0	0.00	15.10	1	76,439	0.00%
2020/05/22	0	0.00	12	15.11	15.10	-12	76,771	-0.02%
2020/05/21	0	0.00	5	15.20	15.30	-5	76,919	-0.01%
2020/05/20	12	14.89	27	15.15	14.85	-15	76,698	-0.02%
2020/05/19	29	14.98	10	15.00	14.95	19	76,400	0.02%
2020/05/15	0	0.00	10	15.35	15.40	-10	76,035	-0.01%
2020/05/14	20	15.41	15	15.35	15.35	5	76,167	0.01%
2020/05/13	1	15.55	26	15.55	15.60	-25	76,364	-0.03%
2020/05/12	28	15.45	0	0.00	15.45	28	76,944	0.04%
2020/05/11	20.3	15.65	0	0.00	15.60	20.3	77,596	0.03%
2020/05/08	0	0.00	1	15.70	15.65	-1	78,108	0.00%
2020/05/07	0	0.00	85	15.38	15.60	-85	78,182	-0.11%
2020/05/06	1	15.30	3	15.28	15.30	-2	78,550	0.00%
2020/05/05	6	15.28	36	15.38	15.25	-30	80,599	-0.04%
2020/05/04	5	15.10	42	15.20	15.35	-37	81,314	-0.05%
2020/04/30	7	15.41	0	0.00	15.55	7	81,695	0.01%
2020/04/29	33	15.42	13	15.25	15.30	20	81,874	0.02%
2020/04/28	125	15.14	80	15.09	15.00	45	81,403	0.06%	大買/
2020/04/27	21	15.90	8	16.06	16.15	13	80,048	0.02%
2020/04/24	90	15.92	4	15.99	15.90	86	78,543	0.11%
2020/04/23	23	15.86	28	15.81	15.80	-5	77,286	-0.01%
2020/04/22	2	15.15	6	15.08	15.20	-4	75,120	-0.01%
2020/04/20	2	15.00	0	0.00	15.15	2	74,648	0.00%
2020/04/17	10	15.30	3	15.27	15.05	7	74,265	0.01%
2020/04/16	6	14.95	0	0.00	14.90	6	73,090	0.01%
2020/04/15	12	14.95	3	14.95	15.10	9	72,930	0.01%
2020/04/14	1	15.15	6	15.03	15.15	-5	72,657	-0.01%
2020/04/13	4	14.71	8	14.92	14.80	-4	72,138	-0.01%
2020/04/09	12	14.28	1	14.25	14.20	11	71,733	0.02%
2020/04/08	32	14.20	31	14.20	14.20	1	71,607	0.00%
2020/04/07	5	14.00	0	0.00	14.15	5	71,126	0.01%
2020/04/01	0	0.00	2	13.80	13.80	-2	70,071	0.00%
2020/03/31	2	14.05	0	0.00	13.65	2	69,758	0.00%
2020/03/27	1	14.05	5	14.20	14.00	-4	68,543	-0.01%
2020/03/26	0	0.00	50	14.10	14.10	-50	68,072	-0.07%
2020/03/24	3	14.05	0	0.00	13.85	3	65,443	0.00%
2020/03/20	10	14.15	105	13.89	13.85	-95	65,609	-0.14%	大賣/
2020/03/19	1	13.20	0	0.00	13.70	1	64,182	0.00%
2020/03/18	2	13.80	1	13.80	13.80	1	62,953	0.00%
2020/03/17	2	13.80	70	13.81	13.75	-68	63,999	-0.11%
2020/03/16	1	13.95	6.7	13.89	13.90	-5.7	62,787	-0.01%
2020/03/13	3	13.87	3	13.83	14.05	0	62,351	0.00%
2020/03/12	6	14.13	5	14.10	14.35	1	59,958	0.00%
2020/03/11	3	15.05	12	14.99	14.80	-9	59,482	-0.02%
2020/03/10	5	14.96	0	0.00	14.95	5	62,360	0.01%
2020/03/09	6	14.96	0	0.00	15.05	6	64,150	0.01%
2020/03/06	0	0.00	1	15.50	15.45	-1	63,632	0.00%
2020/03/05	0	0.00	2	16.00	15.70	-2	63,539	0.00%
2020/03/04	4	15.89	3	15.75	15.80	1	63,316	0.00%
2020/03/03	1	15.50	2.2	15.52	15.50	-1.2	62,472	0.00%
2020/03/02	7	15.03	5	15.20	15.25	2	61,686	0.00%
2020/02/27	81	15.53	0	0.00	15.30	81	62,945	0.13%
2020/02/26	7	15.61	0	0.00	15.60	7	64,398	0.01%
2020/02/25	6	15.78	0	0.00	15.90	6	64,107	0.01%
2020/02/24	3	15.82	4	15.93	15.80	-1	64,165	0.00%
2020/02/21	6	16.07	0	0.00	16.05	6	64,377	0.01%
2020/02/20	2	16.15	6	16.30	16.30	-4	64,428	-0.01%
2020/02/19	6	16.15	0	0.00	16.10	6	64,719	0.01%
2020/02/18	7	16.14	0	0.00	16.15	7	64,882	0.01%
2020/02/17	3	16.43	4	16.53	16.40	-1	65,096	0.00%
2020/02/14	5	16.61	0	0.00	16.50	5	64,968	0.01%
2020/02/13	6	16.99	8	16.89	16.85	-2	64,827	0.00%
2020/02/12	2	16.85	80	16.85	16.90	-78	64,256	-0.12%
2020/02/11	1	16.65	2	16.70	16.70	-1	63,337	0.00%
2020/02/10	1	16.40	0	0.00	16.40	1	62,858	0.00%
2020/02/07	11	16.40	19	16.40	16.35	-8	62,989	-0.01%
2020/02/06	3	16.13	6	16.11	16.25	-3	62,509	0.00%
2020/02/05	1	15.35	9	15.56	15.50	-8	61,453	-0.01%
2020/02/04	0	0.00	1	15.30	15.20	-1	61,733	0.00%
2020/02/03	5	14.45	33	14.59	15.00	-28	62,172	-0.05%
2020/01/31	3	14.95	0	0.00	14.90	3	61,934	0.00%
2020/01/30	5	15.06	1	15.35	15.10	4	61,854	0.01%
2020/01/17	3	16.10	0	0.00	16.00	3	60,154	0.00%
2020/01/15	20	16.15	0	0.00	16.15	20	61,630	0.03%
2020/01/13	10	16.13	4	16.10	16.05	6	60,610	0.01%
2020/01/10	0	0.00	1	16.20	16.15	-1	60,958	0.00%
2020/01/09	0	0.00	10	16.10	16.05	-10	60,708	-0.02%
2020/01/08	20	15.70	0	0.00	15.75	20	60,347	0.03%
2020/01/07	1	16.00	0	0.00	16.00	1	60,145	0.00%
2020/01/06	0	0.00	30	16.05	16.05	-30	60,234	-0.05%
2020/01/03	0	0.00	126	16.30	16.30	-126	60,126	-0.21%	大賣/鉅額交易
2020/01/02	6	16.46	5.8	16.59	16.55	0.2	59,670	0.00%
2019/12/31	2	16.50	0	0.00	16.45	2	59,386	0.00%
2019/12/30	4	16.51	0	0.00	16.55	4	59,074	0.01%
2019/12/26	5	16.55	0	0.00	16.55	5	58,263	0.01%
2019/12/25	1	16.60	4	16.56	16.65	-3	58,263	-0.01%
2019/12/24	25	16.55	2	16.63	16.55	23	58,302	0.04%
2019/12/23	1	16.55	2	16.55	16.55	-1	58,723	0.00%
2019/12/20	6	16.69	31	16.67	16.70	-25	58,687	-0.04%
2019/12/19	1	16.60	4	16.53	16.70	-3	58,450	-0.01%
2019/12/18	71	16.80	2	16.80	16.80	69	57,912	0.12%
2019/12/17	13	16.97	6	16.98	17.00	7	57,380	0.01%
2019/12/16	1	16.65	0	0.00	16.65	1	56,165	0.00%
2019/12/13	23	16.52	3	16.67	16.60	20	55,271	0.04%
2019/12/12	19	16.66	46	16.59	16.60	-27	54,342	-0.05%
2019/12/11	31	16.30	0.7	16.20	16.25	30.3	52,102	0.06%
2019/12/10	0	0.00	12	16.40	16.45	-12	51,432	-0.02%
2019/12/09	12	16.34	4	16.45	16.25	8	50,851	0.02%
2019/12/06	54	16.25	0	0.00	16.20	54	50,068	0.11%
2019/12/05	13	16.44	19	16.33	16.55	-6	48,465	-0.01%
2019/12/04	4	15.66	15	15.72	15.85	-11	44,929	-0.02%
2019/12/03	23	15.21	2	15.25	15.35	21	42,212	0.05%
2019/12/02	22	15.11	1.7	15.11	15.10	20.3	42,021	0.05%
2019/11/29	9	14.92	0	0.00	14.95	9	41,177	0.02%
2019/11/27	1	15.30	7	15.18	15.20	-6	40,534	-0.01%
2019/11/26	0	15.15	8	15.23	15.20	-8	40,022	-0.02%
2019/11/25	11	15.07	19	15.22	15.00	-8	37,584	-0.02%
2019/11/21	4	14.60	2	14.60	14.65	2	35,744	0.01%
2019/11/20	2	14.73	13	14.61	14.75	-11	35,330	-0.03%
2019/11/19	8	14.54	22	14.50	14.55	-14	34,855	-0.04%
2019/11/18	101	14.66	31	14.63	14.50	70	34,652	0.20%	大買/
2019/11/15	1	14.60	0	0.00	14.30	1	34,056	0.00%
2019/11/14	1	14.45	41	14.48	14.50	-40	33,776	-0.12%
2019/11/13	1	14.20	0	0.00	14.20	1	33,490	0.00%
2019/11/12	2	14.30	32	14.25	14.30	-30	33,222	-0.09%
2019/11/11	1	14.20	10	14.20	14.25	-9	32,902	-0.03%
2019/11/07	42	14.23	0	0.00	14.25	42	32,649	0.13%
2019/11/06	0	0.00	4	14.44	14.50	-4	32,375	-0.01%
2019/11/05	7	14.51	3	14.43	14.50	4	32,028	0.01%
2019/11/04	11	14.71	5	14.73	14.65	6	31,829	0.02%
2019/11/01	17	14.53	55	14.46	14.50	-38	30,939	-0.12%
2019/10/31	48	14.00	0	0.00	14.00	48	30,126	0.16%
2019/10/30	7	14.52	0	0.00	14.40	7	29,151	0.02%
2019/10/29	0	0.00	1	14.45	14.50	-1	29,072	0.00%
2019/10/25	29	14.36	8	14.50	14.40	21	28,677	0.07%
2019/10/24	24	14.69	34	14.59	14.55	-10	29,021	-0.03%
2019/10/23	2	13.95	0	0.00	14.05	2	28,559	0.01%
2019/10/22	3	14.10	14	13.98	14.00	-11	28,738	-0.04%
2019/10/21	12	13.94	0	0.00	13.90	12	28,836	0.04%
2019/10/18	6	13.83	3	13.88	13.95	3	29,156	0.01%
2019/10/15	11	13.70	10	13.70	13.70	1	29,141	0.00%
2019/10/14	1	13.50	1	13.50	13.50	0	29,439	0.00%
2019/10/07	0	0.00	0.3	13.35	13.35	-0.3	31,325	0.00%
2019/10/04	0	0.00	13	13.46	13.45	-13	32,080	-0.04%
2019/10/01	4	13.60	4	13.58	13.65	0	32,555	0.00%
2019/09/27	3	13.47	3	13.58	13.40	0	32,330	0.00%
2019/09/26	16	13.67	8	13.70	13.60	8	32,347	0.02%
2019/09/25	2	13.60	0	0.00	13.60	2	31,787	0.01%
2019/09/23	2	13.70	0	0.00	13.70	2	32,081	0.01%
2019/09/20	0	13.70	4	13.80	13.80	-4	32,701	-0.01%
2019/09/10	25	13.60	26	13.60	13.60	-1	34,769	0.00%
2019/09/06	0	0.00	1	13.60	13.55	-1	35,167	0.00%
2019/09/04	1	13.50	0	0.00	13.60	1	36,117	0.00%
2019/09/03	10	13.35	0	0.00	13.20	10	35,943	0.03%
2019/08/30	2	13.35	2	13.30	13.45	0	36,560	0.00%
2019/08/29	4	13.15	1	13.15	13.20	3	36,418	0.01%
2019/08/27	0	0.00	10	13.20	13.05	-10	37,310	-0.03%
2019/08/23	0	0.00	3	13.30	13.35	-3	37,096	-0.01%
2019/08/22	5	13.25	2	13.30	13.25	3	37,338	0.01%
2019/08/19	20	13.28	0	0.00	13.45	20	38,550	0.05%
2019/08/16	1	13.15	0	0.00	13.35	1	38,945	0.00%
2019/08/15	0	0.00	10	12.95	12.90	-10	38,708	-0.03%
2019/08/14	2	13.08	0	0.00	13.10	2	39,094	0.01%
2019/08/13	1	13.00	40	13.10	12.95	-39	39,437	-0.10%
2019/08/12	40	13.06	0	0.00	13.00	40	40,014	0.10%
2019/08/08	10	13.10	10	13.30	13.30	0	40,174	0.00%
2019/08/07	10	13.15	0	0.00	13.10	10	40,616	0.02%
2019/08/06	0	0.00	4	12.85	13.00	-4	41,236	-0.01%
2019/08/05	3	13.10	0	13.10	13.10	3	41,158	0.01%
2019/08/02	10	13.20	0	0.00	13.35	10	41,056	0.02%
2019/08/01	7	13.46	1	13.45	13.40	6	41,333	0.01%
2019/07/31	0	0.00	2	13.68	13.80	-2	41,589	0.00%
2019/07/30	0	0.00	3	13.58	13.60	-3	41,547	-0.01%
2019/07/29	2	13.40	46	13.35	13.40	-44	42,451	-0.10%
2019/07/26	1	13.25	0.1	13.20	13.20	0.9	43,522	0.00%
2019/07/25	58	13.50	0	0.00	13.55	58	43,076	0.13%
2019/07/23	1	13.60	0	0.00	13.60	1	43,191	0.00%
2019/07/22	0	0.00	1.2	13.77	13.60	-1.2	46,313	0.00%
2019/07/18	0	0.00	0.8	13.75	13.80	-0.8	49,083	0.00%
2019/07/17	9	13.84	5	13.85	13.75	4	49,204	0.01%
2019/07/16	2	14.17	3	14.10	14.00	-1	49,068	0.00%
2019/07/15	1	14.55	6	14.85	14.90	-5	48,366	-0.01%
2019/07/12	6	14.80	1	14.60	14.60	5	48,061	0.01%
2019/07/11	3	14.80	1	14.95	14.95	2	48,016	0.00%
2019/07/10	15	14.61	10	14.58	14.65	5	47,017	0.01%
2019/07/09	1	14.05	1	14.05	14.00	0	46,368	0.00%
2019/07/08	3	13.90	0	13.85	13.95	3	46,253	0.01%
2019/07/05	1	14.10	0	0.00	14.10	1	47,321	0.00%
2019/07/04	3	14.08	1	14.10	14.15	2	47,788	0.00%
2019/07/02	0	0.00	4	14.25	14.25	-4	50,407	-0.01%
2019/07/01	0	0.00	24	14.26	14.35	-24	50,484	-0.05%
2019/06/27	12	14.00	0	14.00	14.00	12	49,866	0.02%
2019/06/26	0	13.75	106	13.80	13.80	-106	49,185	-0.22%	大賣/鉅額交易
2019/06/21	0	0.00	2	13.65	13.70	-2	48,122	0.00%
2019/06/20	2	13.43	0	0.00	13.40	2	47,940	0.00%
2019/06/19	0	0.00	1.9	13.58	13.65	-1.9	47,753	0.00%
2019/06/18	3	13.42	1	13.30	13.25	2	47,401	0.00%
2019/06/13	8	13.85	11	13.75	13.75	-3	46,850	-0.01%
2019/06/12	0	13.45	28	13.48	13.55	-28	46,163	-0.06%
2019/06/11	0	0.00	7	13.36	13.40	-7	45,955	-0.02%
2019/06/10	8	13.30	5	13.25	13.30	3	45,689	0.01%
2019/06/05	10	13.10	0	0.00	12.90	10	45,646	0.02%
2019/06/04	0	0.00	1	13.05	13.00	-1	45,688	0.00%
2019/06/03	0	13.20	36	13.20	13.20	-36	45,972	-0.08%
2019/05/31	0	0.00	1	12.85	12.90	-1	45,620	0.00%
2019/05/30	0	0.00	11	12.70	12.75	-11	45,499	-0.02%
2019/05/29	0	12.55	0	12.55	12.60	0	45,236	0.00%
2019/05/28	12	12.46	2	12.45	12.45	10	45,783	0.02%
2019/05/27	0	0.00	0.2	12.80	12.80	-0.2	44,866	0.00%
2019/05/24	3	13.00	3	13.00	12.95	0	45,415	0.00%
2019/05/23	1	12.90	21	12.84	12.85	-20	45,609	-0.04%
2019/05/22	6	12.95	0	0.00	13.00	6	45,395	0.01%
2019/05/21	15	12.82	10	13.00	12.95	5	45,333	0.01%
2019/05/20	5	12.75	0	0.00	12.75	5	44,927	0.01%
2019/05/17	10	13.02	1	13.15	13.00	9	44,680	0.02%
2019/05/16	0	0.00	1	12.95	12.95	-1	44,361	0.00%
2019/05/15	39	12.96	1	12.90	12.90	38	44,274	0.09%
2019/05/14	100	12.95	20	12.85	13.00	80	44,227	0.18%
2019/05/13	3	13.00	6	13.00	12.95	-3	44,264	-0.01%
2019/05/10	0	13.15	0	13.15	13.20	0	45,053	0.00%
2019/05/09	0	13.10	8	13.15	13.15	-8	46,066	-0.02%
2019/05/08	10	13.45	15	13.50	13.45	-5	45,661	-0.01%
2019/05/07	6	13.34	12	13.50	13.60	-6	45,337	-0.01%
2019/05/06	12	13.30	6	13.48	13.20	6	45,164	0.01%
2019/05/03	10	13.75	19	13.79	13.85	-9	43,809	-0.02%
2019/05/02	10	13.40	26	13.48	13.55	-16	42,513	-0.04%
2019/04/30	5	13.40	5	13.40	13.45	0	42,220	0.00%
2019/04/29	10	13.25	6	13.26	13.35	4	42,178	0.01%
2019/04/26	32	13.28	9	13.26	13.45	23	41,481	0.06%
2019/04/25	2	12.85	6.8	13.03	13.10	-4.8	38,536	-0.01%
2019/04/24	0	0.00	11	11.90	11.95	-11	35,954	-0.03%
2019/04/23	1	11.95	0	0.00	11.95	1	35,872	0.00%
2019/04/22	3	11.95	0	0.00	11.90	3	35,840	0.01%
2019/04/19	11	12.05	1	12.05	12.10	10	35,759	0.03%
2019/04/18	2	12.13	8	12.04	12.00	-6	35,864	-0.02%
2019/04/17	1	12.15	3	12.23	12.20	-2	35,726	-0.01%
2019/04/16	1	12.10	3	12.05	12.10	-2	35,067	-0.01%
2019/04/15	3	12.12	20	12.09	12.05	-17	35,074	-0.05%
2019/04/12	1	12.15	5	12.10	12.20	-4	35,422	-0.01%
2019/04/11	2	12.20	0	0.00	12.10	2	35,956	0.01%
2019/04/09	3	12.15	21	12.13	12.30	-18	34,256	-0.05%
2019/04/08	2	11.92	0	0.00	11.90	2	33,154	0.01%
2019/04/03	5	11.60	0	0.00	11.55	5	31,607	0.02%
2019/04/02	0	11.55	0	11.55	11.60	0	31,439	0.00%
2019/04/01	0	0.00	5	11.70	11.55	-5	31,542	-0.02%
2019/03/29	0	0.00	7	11.65	11.65	-7	31,407	-0.02%
2019/03/28	6	11.65	0	0.00	11.65	6	32,107	0.02%
2019/03/25	6	11.67	2	11.65	11.65	4	33,511	0.01%
2019/03/22	9	11.74	45	11.66	11.80	-36	33,677	-0.11%
2019/03/20	37	11.60	0.7	11.55	11.55	36.3	34,507	0.11%
2019/03/18	3	11.62	0	0.00	11.70	3	35,136	0.01%
2019/03/13	9	11.50	0	0.00	11.55	9	36,052	0.02%
2019/03/12	0	0.00	16	11.65	11.65	-16	36,451	-0.04%
2019/03/11	17	11.54	0	0.00	11.45	17	37,138	0.05%
2019/03/08	20	11.70	0	0.00	11.60	20	37,617	0.05%
2019/03/07	7.1	11.86	20	11.86	11.85	-12.9	38,987	-0.03%
2019/03/06	10	11.75	35	11.65	11.70	-25	38,863	-0.06%
2019/03/05	34	11.45	0	0.00	11.60	34	39,432	0.09%
2019/03/04	3	11.50	0	0.00	11.45	3	39,877	0.01%
2019/02/27	2	11.45	1.8	11.56	11.45	0.2	40,127	0.00%
2019/02/26	20	11.65	5	11.70	11.65	15	39,536	0.04%
2019/02/25	14	11.70	17	11.61	11.65	-3	39,659	-0.01%
2019/02/22	0	0.00	5	11.40	11.50	-5	39,200	-0.01%
2019/02/21	0	0.00	3	11.45	11.45	-3	39,132	-0.01%
2019/02/20	1	11.40	1	11.40	11.40	0	39,426	0.00%
2019/02/19	3	11.45	0	0.00	11.45	3	40,431	0.01%
2019/02/18	6	11.50	1	11.50	11.45	5	41,654	0.01%
2019/02/15	0	0.00	10	11.30	11.40	-10	42,594	-0.02%
2019/02/14	5	11.15	48	11.25	11.30	-43	43,956	-0.10%
2019/02/13	40	11.14	0	0.00	11.10	40	45,073	0.09%
2019/02/12	6	10.89	0	0.00	11.10	6	45,915	0.01%
2019/02/11	8	11.08	37	10.91	10.85	-29	47,306	-0.06%
2019/01/30	67	11.32	3	11.45	11.35	64	47,633	0.13%
2019/01/29	20	11.90	1	11.90	12.00	19	49,530	0.04%
2019/01/28	3	11.83	0	11.80	11.85	3	52,803	0.01%
2019/01/25	0	0.00	11	11.85	11.95	-11	53,416	-0.02%
2019/01/24	1	11.65	0	0.00	11.70	1	53,867	0.00%
2019/01/22	10	11.70	11	11.70	11.70	-1	56,239	0.00%
2019/01/21	2	11.70	22	11.69	11.70	-20	56,913	-0.04%
2019/01/17	5	11.30	0	0.00	11.25	5	58,918	0.01%
2019/01/09	6	11.15	0	0.00	11.10	6	61,333	0.01%
2019/01/08	10	11.00	0	0.00	10.95	10	61,643	0.02%
2019/01/07	0	10.95	0	10.95	11.00	0	62,061	0.00%
2019/01/03	3	10.82	5	10.85	10.90	-2	64,171	0.00%
2019/01/02	5	11.15	0	0.00	11.10	5	64,165	0.01%
2018/12/26	1	11.15	0	0.00	11.20	1	65,347	0.00%
2018/12/25	0	0.00	7	11.10	11.15	-7	65,435	-0.01%
2018/12/24	20	11.30	11	11.30	11.20	9	65,497	0.01%
2018/12/20	0	0.00	2	11.40	11.30	-2	64,862	0.00%
2018/12/18	1	11.25	2.1	11.25	11.20	-1.1	64,141	0.00%
2018/12/17	11	11.45	0	0.00	11.40	11	64,161	0.02%
2018/12/14	0	0.00	20	11.30	11.35	-20	63,758	-0.03%
2018/12/13	20	11.45	2	11.50	11.50	18	63,552	0.03%
2018/12/11	0	11.00	0	0.00	11.00	0	62,609	0.00%
2018/12/10	5	11.10	0	0.00	11.10	5	62,445	0.01%
2018/12/07	1	11.10	0	0.00	11.20	1	62,545	0.00%
2018/12/06	5	11.25	10	11.26	11.30	-5	62,460	-0.01%
2018/12/05	3	11.60	0	0.00	11.55	3	62,709	0.00%
2018/12/04	1	11.80	6	11.80	11.80	-5	64,067	-0.01%
2018/12/03	25	11.74	20	11.79	11.70	5	63,961	0.01%
2018/11/30	11	11.55	1	11.65	11.55	10	63,342	0.02%
2018/11/29	18	11.50	0	0.00	11.50	18	62,078	0.03%
2018/11/28	0	0.00	13	11.77	11.75	-13	61,492	-0.02%
2018/11/27	0	0.00	4	11.60	11.75	-4	61,005	-0.01%
2018/11/26	5.4	11.49	20	11.48	11.50	-14.6	60,914	-0.02%
2018/11/23	1	11.15	1	11.25	11.15	0	60,631	0.00%
2018/11/22	1	11.15	5.1	11.14	11.20	-4.1	60,615	-0.01%
2018/11/20	0	0.00	7	11.00	11.00	-7	60,254	-0.01%
2018/11/19	10.3	11.05	2	11.05	11.10	8.3	60,101	0.01%
2018/11/16	6	11.02	0	0.00	11.00	6	59,556	0.01%
2018/11/15	6	11.08	43	10.96	11.20	-37	58,804	-0.06%
2018/11/14	5	10.70	10	10.84	10.80	-5	58,675	-0.01%
2018/11/13	23	10.43	0	0.00	10.45	23	58,016	0.04%
2018/11/12	12.3	10.60	10	10.70	10.70	2.3	56,670	0.00%
2018/11/09	33	10.63	0	0.00	10.60	33	55,704	0.06%
2018/11/08	9	10.78	102	10.72	10.85	-93	54,920	-0.17%	大賣/
2018/11/07	33	10.97	10	10.95	10.95	23	52,824	0.04%
2018/11/06	17	10.84	13	11.14	10.90	4	52,067	0.01%
2018/11/05	31	10.86	8.3	10.91	10.75	22.7	49,438	0.05%
2018/11/02	2	11.60	10	11.85	11.90	-8	46,726	-0.02%
2018/11/01	10.1	11.90	0	12.00	11.95	10.1	46,357	0.02%
2018/10/31	1	11.80	1	11.70	11.80	0	45,745	0.00%
2018/10/30	5	11.73	5	11.80	11.70	0	45,289	0.00%
2018/10/29	7	11.70	0	0.00	11.60	7	45,018	0.02%
2018/10/26	27	11.71	0	11.90	11.70	27	44,527	0.06%
2018/10/25	2	11.90	0	0.00	12.30	2	42,800	0.00%
2018/10/24	2	12.65	2	12.95	12.65	0	43,551	0.00%
2018/10/22	5	13.10	0	0.00	13.10	5	43,674	0.01%
2018/10/19	1	13.05	1	13.30	13.30	0	46,222	0.00%
2018/10/18	1	13.30	0	0.00	13.25	1	46,155	0.00%
2018/10/17	0	0.00	11	13.45	13.60	-11	46,717	-0.02%
2018/10/16	0	0.00	30	13.38	13.20	-30	47,641	-0.06%
2018/10/15	1	13.50	2	13.40	13.35	-1	48,354	0.00%
2018/10/12	14	13.74	0	0.00	13.65	14	48,581	0.03%
2018/10/11	2	14.00	0	0.00	13.75	2	48,376	0.00%
2018/10/09	4	14.53	0	0.00	14.80	4	46,921	0.01%
2018/10/08	3	14.80	0	0.00	14.80	3	46,698	0.01%
2018/10/04	3	15.10	0	0.00	15.10	3	47,301	0.01%
2018/10/03	3	15.60	0	0.00	15.50	3	47,153	0.01%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/28	0	0.00	11	15.95	16.15	-11	49,523	-0.02%
2018/09/27	0	0.00	3	15.85	15.95	-3	50,001	-0.01%
2018/09/26	0	15.80	0	15.80	15.90	0	51,336	0.00%
2018/09/25	4	15.83	2	15.75	15.65	2	52,537	0.00%
2018/09/21	2	15.65	2	15.65	15.85	0	54,935	0.00%
2018/09/20	0	0.00	2	15.53	15.45	-2	55,355	0.00%
2018/09/19	2	15.40	32	15.45	15.60	-30	55,833	-0.05%
2018/09/18	4	15.45	27	15.39	15.30	-23	55,809	-0.04%
2018/09/13	1	15.35	0	0.00	15.60	1	56,850	0.00%
2018/09/12	7	15.34	70	15.33	15.40	-63	57,766	-0.11%
2018/09/11	1	15.40	1	15.65	15.65	0	58,683	0.00%
2018/09/10	32	15.69	1	16.00	15.55	31	59,152	0.05%
2018/09/07	33	16.46	21	16.73	16.30	12	60,179	0.02%
2018/09/06	11	16.85	6	16.80	16.90	5	65,175	0.01%
2018/09/05	9	17.04	1	17.05	17.00	8	67,600	0.01%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	19	17.16	1	17.30	17.35	18	69,151	0.03%
2018/08/29	5	17.46	0	0.00	17.55	5	69,262	0.01%
2018/08/28	0	0.00	12	17.61	17.50	-12	69,342	-0.02%
2018/08/27	2	17.25	0	0.00	17.40	2	69,803	0.00%
2018/08/24	2	17.30	1	17.25	17.30	1	71,036	0.00%
2018/08/23	1	17.60	0	0.00	17.65	1	71,511	0.00%
2018/08/22	13	17.59	0	0.00	17.50	13	71,751	0.02%
2018/08/21	18	17.76	11.6	17.76	18.00	6.4	71,639	0.01%
2018/08/20	2	17.38	14	17.50	17.55	-12	70,717	-0.02%
2018/08/16	9	17.09	0	0.00	17.15	9	70,149	0.01%
2018/08/15	38	17.08	10	16.95	16.95	28	70,270	0.04%
2018/08/14	18	17.29	20	17.35	17.40	-2	69,527	0.00%
2018/08/13	18	17.41	1	17.55	17.30	17	69,424	0.02%
2018/08/10	5	17.92	4	17.95	17.95	1	68,927	0.00%
2018/08/09	5	17.70	2	17.88	17.85	3	68,630	0.00%
2018/08/08	2	17.95	0	0.00	17.95	2	68,153	0.00%
2018/08/07	15	17.85	6	17.85	17.85	9	67,885	0.01%
2018/08/06	31	17.91	20	17.89	17.95	11	67,843	0.02%
2018/08/03	19	17.57	1	17.60	17.70	18	67,199	0.03%
2018/08/01	3	17.30	0	0.00	17.40	3	66,916	0.00%
2018/07/31	11	17.33	8	17.55	17.55	3	67,072	0.00%
2018/07/30	8	17.08	5	17.15	17.20	3	65,889	0.00%
2018/07/27	8	17.36	0	0.00	17.30	8	65,851	0.01%
2018/07/26	42	17.22	28	17.28	17.50	14	66,639	0.02%
2018/07/25	18	18.26	22	18.31	18.20	-4	64,381	-0.01%
2018/07/24	2	18.30	4.8	18.23	18.20	-2.8	64,159	0.00%
2018/07/23	18	18.29	13	18.26	18.25	5	64,260	0.01%
2018/07/20	4	18.00	7.1	17.93	17.85	-3.1	63,326	0.00%
2018/07/19	2	17.75	5	17.72	17.60	-3	62,664	0.00%
2018/07/18	2	17.38	2	17.50	17.40	0	62,013	0.00%
2018/07/17	0	0.00	55	17.20	17.25	-55	61,422	-0.09%
2018/07/16	5	17.30	27	17.26	17.25	-22	61,815	-0.04%
2018/07/13	46	17.37	0	0.00	17.40	46	61,942	0.07%
2018/07/12	52	17.42	13	17.29	17.45	39	61,850	0.06%
2018/07/11	0	0.00	9	16.83	16.90	-9	60,853	-0.01%
2018/07/10	2	17.10	1	17.05	17.00	1	60,529	0.00%
2018/07/09	1	17.65	0	0.00	17.65	1	59,962	0.00%
2018/07/06	12	17.59	4	17.55	17.60	8	59,385	0.01%
2018/07/05	8	17.88	1	17.90	17.95	7	59,016	0.01%
2018/07/04	13	18.32	13	18.05	17.95	0	58,757	0.00%
2018/07/03	8	17.92	20	17.88	17.95	-12	57,422	-0.02%
2018/07/02	39	18.20	26	18.24	18.20	13	56,258	0.02%
2018/06/28	13	17.08	1	17.15	16.95	12	53,852	0.02%
2018/06/27	4	17.85	3	17.78	17.60	1	53,174	0.00%
2018/06/26	2	17.50	6	17.45	17.60	-4	52,923	-0.01%
2018/06/22	7	17.30	14	17.71	17.80	-7	53,187	-0.01%
2018/06/21	20	17.80	10	17.70	17.65	10	52,681	0.02%
2018/06/20	14	18.15	13	18.08	18.05	1	52,687	0.00%
2018/06/19	5	18.35	9	18.32	18.20	-4	51,601	-0.01%
2018/06/15	27	18.10	38	18.30	18.65	-11	50,388	-0.02%
2018/06/14	39	18.19	32	18.17	18.10	7	49,150	0.01%
2018/06/13	38	18.21	74	18.28	18.50	-36	46,575	-0.08%
2018/06/12	3	16.90	6	16.85	16.85	-3	41,408	-0.01%
2018/06/11	4	16.75	5	16.60	16.80	-1	38,897	0.00%
2018/06/08	1	16.55	0	0.00	16.40	1	37,739	0.00%
2018/06/06	5	16.40	2	16.45	16.40	3	38,180	0.01%
2018/06/05	0	0.00	2	16.60	16.50	-2	40,335	0.00%
2018/06/04	2	16.40	1	16.50	16.50	1	42,970	0.00%
2018/06/01	0	0.00	3	16.60	16.45	-3	42,806	-0.01%
2018/05/31	2	16.55	0	0.00	16.65	2	42,565	0.00%
2018/05/30	0	0.00	3	16.43	16.40	-3	41,259	-0.01%
2018/05/29	2	16.45	1	16.45	16.45	1	40,752	0.00%
2018/05/28	2	16.35	0	0.00	16.40	2	40,719	0.00%
2018/05/22	0	0.00	5.5	16.49	16.20	-5.5	40,735	-0.01%
2018/05/18	3	16.02	0.8	16.00	16.05	2.2	41,616	0.01%
2018/05/16	10	16.33	6	16.33	16.30	4	42,780	0.01%
2018/05/15	0	0.00	1	16.35	16.45	-1	43,123	0.00%
2018/05/14	0	0.00	4	16.05	16.40	-4	44,254	-0.01%
2018/05/11	1	16.10	12.8	16.14	16.15	-11.8	44,324	-0.03%
2018/05/10	5	15.95	0	0.00	15.95	5	44,712	0.01%
2018/05/09	0	0.00	13	16.34	16.20	-13	44,941	-0.03%
2018/05/07	4	15.76	0	0.00	15.65	4	45,297	0.01%
2018/05/04	1	16.25	3	16.20	16.00	-2	45,609	0.00%
2018/05/03	1	16.00	1	16.20	16.05	0	46,055	0.00%
2018/05/02	21	16.51	68	16.59	16.25	-47	47,853	-0.10%
2018/04/30	0	0.00	57	16.08	16.00	-57	47,249	-0.12%
2018/04/27	1	15.85	6	15.85	15.70	-5	48,718	-0.01%
2018/04/26	16	15.70	2	15.77	15.70	14	48,783	0.03%
2018/04/24	0	0.00	1	15.55	15.35	-1	47,840	0.00%
2018/04/23	1	15.55	0	0.00	15.55	1	47,317	0.00%
2018/04/20	1	15.55	1	15.65	15.60	0	47,426	0.00%
2018/04/19	1	15.85	7	15.86	15.85	-6	47,214	-0.01%
2018/04/18	2	15.60	28	15.51	15.60	-26	47,094	-0.06%
2018/04/17	0	0.00	2	15.35	15.35	-2	47,212	0.00%
2018/04/13	0	0.00	1	15.45	15.40	-1	47,719	0.00%
2018/04/11	0	0.00	1	15.55	15.40	-1	48,436	0.00%
2018/04/10	0	0.00	1	15.35	15.30	-1	48,471	0.00%
2018/04/02	0	0.00	1	15.60	15.45	-1	48,379	0.00%
2018/03/30	0	0.00	1	15.40	15.40	-1	48,214	0.00%
2018/03/29	6	15.27	0	0.00	15.30	6	48,204	0.01%
2018/03/28	0	0.00	2	15.43	15.40	-2	47,721	0.00%
2018/03/27	2	15.55	10	15.44	15.55	-8	47,941	-0.02%
2018/03/26	5	15.09	1	15.15	15.15	4	47,553	0.01%
2018/03/22	0	0.00	1	15.20	15.25	-1	46,899	0.00%
2018/03/21	1	15.10	2	15.20	15.20	-1	46,908	0.00%
2018/03/20	1	15.15	0	0.00	15.20	1	47,238	0.00%
2018/03/16	5	15.05	2	15.05	15.20	3	47,298	0.01%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	3	15.15	2	15.10	15.10	1	47,026	0.00%
2018/03/13	1	15.10	0	0.00	15.25	1	47,142	0.00%
2018/03/12	10	15.28	6	15.26	15.25	4	47,420	0.01%
2018/03/09	23	15.51	11	15.24	15.10	12	47,438	0.03%
2018/03/08	0	0.00	37.2	15.25	15.45	-37.2	44,986	-0.08%
2018/03/06	0	0.00	4	14.18	14.15	-4	42,517	-0.01%
2018/03/05	2	13.90	5	14.00	13.90	-3	43,161	-0.01%
2018/03/02	2	13.95	0	0.00	14.00	2	43,365	0.00%
2018/03/01	2	13.98	0	0.00	14.00	2	43,342	0.00%
2018/02/27	1	14.15	0	0.00	14.15	1	43,319	0.00%
2018/02/23	1	14.05	0	0.00	14.15	1	43,532	0.00%
2018/02/22	0	0.00	10	14.00	13.95	-10	44,258	-0.02%
2018/02/21	10	14.05	20	14.10	14.10	-10	45,318	-0.02%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/09	2	13.95	0	0.00	14.05	2	44,669	0.00%
2018/02/08	0	0.00	1	14.20	14.15	-1	43,708	0.00%
2018/02/07	0	0.00	9	14.22	14.20	-9	43,641	-0.02%
2018/02/06	20	13.97	4	13.96	13.95	16	43,281	0.04%
2018/02/05	2	14.50	1	14.35	14.40	1	41,960	0.00%
2018/02/02	0	0.00	11	14.50	14.55	-11	41,965	-0.03%
2018/02/01	0	0.00	1	14.45	14.40	-1	42,587	0.00%
2018/01/31	0.2	14.25	0	0.00	14.25	0.2	42,179	0.00%
2018/01/30	5	14.51	0	0.00	14.45	5	41,440	0.01%
2018/01/29	15	14.62	10	14.71	14.55	5	41,629	0.01%
2018/01/26	12	14.46	17	14.48	14.60	-5	40,979	-0.01%
2018/01/25	9	14.76	6	14.78	14.50	3	39,992	0.01%
2018/01/24	1	14.30	1	14.40	14.40	0	37,730	0.00%
2018/01/23	33	14.51	37	14.53	14.60	-4	37,511	-0.01%
2018/01/22	0	14.00	0	0.00	14.00	0	35,844	0.00%
2018/01/19	1	14.15	7	14.15	14.20	-6	35,161	-0.02%
2018/01/17	0	0.00	31	14.30	14.30	-31	35,749	-0.09%
2018/01/15	1.4	14.27	0	0.00	14.30	1.4	35,692	0.00%
2018/01/12	10	14.26	0	0.00	14.20	10	36,062	0.03%
2018/01/11	4	14.05	0	0.00	14.00	4	36,075	0.01%
2018/01/10	4	14.23	0	0.00	14.20	4	35,791	0.01%
2018/01/09	0	0.00	9	14.63	14.75	-9	35,292	-0.03%
2018/01/08	0	0.00	3	14.70	14.70	-3	35,563	-0.01%
2018/01/05	0	0.00	2	14.45	14.55	-2	35,936	-0.01%
2018/01/04	11	14.36	0	0.00	14.35	11	36,003	0.03%
2018/01/03	15	14.50	1	14.50	14.40	14	36,672	0.04%
2018/01/02	0	0.00	0	14.20	14.25	0	36,394	0.00%