聯電 (2303)-元大-民雄券商分點個股進出

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
55.0
漲跌
▲1.1
漲幅
+2.04%
成交量
152,797張
產業
上市半導體類股
5124人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	30.1	54.79	57.3	54.71	55.00	-27.2	70,227	-0.04%
2024/05/21	10	53.72	58.5	53.62	53.90	-48.5	68,422	-0.07%
2024/05/20	3	53.00	32.3	52.93	53.10	-29.3	67,793	-0.04%
2024/05/17	6	52.23	42	52.48	52.80	-36	67,421	-0.05%
2024/05/16	0	0.00	13.4	52.14	52.10	-13.4	66,864	-0.02%
2024/05/15	2.1	52.05	7	52.21	51.80	-4.9	66,792	-0.01%
2024/05/14	11	52.14	20.1	52.23	52.10	-9.1	67,128	-0.01%
2024/05/13	1	52.20	10.1	52.40	52.40	-9.1	67,375	-0.01%
2024/05/10	3	52.00	16.2	52.13	52.20	-13.2	67,804	-0.02%
2024/05/09	14.1	51.45	3	51.43	51.90	11.1	68,005	0.02%
2024/05/08	14	51.61	5.2	51.82	51.90	8.8	68,434	0.01%
2024/05/07	6	51.73	22	51.97	51.60	-16	68,473	-0.02%
2024/05/06	3	51.87	2	51.80	51.70	1	68,797	0.00%
2024/05/03	3.4	51.38	82	51.38	51.40	-78.6	71,116	-0.11%
2024/05/02	54	50.13	26	50.47	50.30	28	73,043	0.04%
2024/04/30	3	50.63	104.2	50.93	50.70	-101.1	73,058	-0.14%	大賣/鉅額交易
2024/04/29	1.1	50.28	32.3	50.44	50.40	-31.2	73,076	-0.04%
2024/04/26	21	50.13	20.2	50.06	49.80	0.8	73,602	0.00%
2024/04/25	15.1	49.41	2	49.30	49.50	13.1	74,032	0.02%
2024/04/24	5.5	49.54	33.1	49.75	50.20	-27.6	74,458	-0.04%
2024/04/23	16.4	48.85	2	49.00	48.70	14.4	76,035	0.02%
2024/04/22	44.4	48.58	30.4	48.97	48.90	14	76,048	0.02%
2024/04/19	52.1	49.17	5.3	49.13	49.10	46.8	75,161	0.06%
2024/04/18	45	50.16	0	0.00	50.20	45	73,577	0.06%
2024/04/17	53	50.45	0	0.00	50.30	53	73,397	0.07%
2024/04/16	92.7	50.63	50.2	50.48	50.10	42.5	73,238	0.06%
2024/04/15	10.1	51.68	13.3	51.64	51.60	-3.2	72,653	0.00%
2024/04/12	5	52.67	2	52.90	52.70	3	72,756	0.00%
2024/04/11	116.1	52.40	42	52.35	52.50	74.1	73,387	0.10%	大買/
2024/04/10	3.3	53.25	128.3	53.02	53.20	-125	73,396	-0.17%	大賣/鉅額交易
2024/04/09	1.2	52.38	14.1	52.33	52.40	-12.9	72,946	-0.02%
2024/04/08	22.4	51.64	24	51.87	52.10	-1.6	73,006	0.00%
2024/04/03	32.5	51.76	0	0.00	51.60	32.5	73,239	0.04%
2024/04/02	18.3	52.22	99	52.32	52.10	-80.7	75,117	-0.11%
2024/04/01	27.5	52.07	6	51.83	51.70	21.5	77,903	0.03%
2024/03/29	73	51.48	96	52.08	52.20	-23	77,954	-0.03%
2024/03/28	24.1	51.58	30.1	51.84	52.00	-6	76,207	-0.01%
2024/03/27	31.3	51.27	3	51.40	51.50	28.3	75,431	0.04%
2024/03/26	69.2	51.35	13	51.36	51.70	56.2	75,505	0.07%
2024/03/25	46	51.70	34.2	51.83	51.80	11.8	75,097	0.02%
2024/03/22	73.1	52.39	6	52.15	52.40	67.1	74,879	0.09%
2024/03/21	69.4	53.49	20.2	53.27	53.30	49.2	74,276	0.07%
2024/03/20	115.7	53.47	130.2	53.61	52.90	-14.5	74,520	-0.02%	大買/大賣/
2024/03/19	34.5	52.78	212.6	52.76	53.00	-178.1	73,230	-0.24%	大賣/鉅額交易
2024/03/18	87	51.24	22.1	51.46	51.80	64.9	71,714	0.09%
2024/03/15	95	51.95	7	52.13	51.90	88	71,369	0.12%
2024/03/14	41	52.43	6.1	52.50	52.60	34.9	70,423	0.05%
2024/03/13	13	52.75	71	52.89	53.00	-58	69,729	-0.08%
2024/03/12	25	51.66	111	51.96	52.50	-86	68,243	-0.13%	大賣/
2024/03/11	74	51.15	29	51.47	51.60	45	67,427	0.07%
2024/03/08	157.5	51.79	290.7	52.10	51.90	-133.3	66,698	-0.20%	大買/大賣/鉅額交易
2024/03/07	17.6	49.95	86.3	49.92	50.20	-68.7	62,693	-0.11%
2024/03/06	4	48.98	54	49.04	49.20	-50	61,659	-0.08%
2024/03/05	27.1	48.62	0.5	48.70	48.75	26.6	62,278	0.04%
2024/03/04	5.1	48.79	14	48.80	48.85	-8.9	62,581	-0.01%
2024/03/01	31.1	48.53	1.1	48.85	48.30	30	63,049	0.05%
2024/02/29	16	48.61	30.7	48.50	48.85	-14.7	63,443	-0.02%
2024/02/27	8	48.23	3	48.45	48.15	5	63,773	0.01%
2024/02/26	16	48.09	14.8	48.07	48.00	1.2	64,159	0.00%
2024/02/23	37.5	48.63	27	48.45	48.15	10.5	64,491	0.02%
2024/02/22	11	48.60	9	48.77	48.60	2	64,698	0.00%
2024/02/21	26.4	48.72	15	48.85	48.50	11.4	65,535	0.02%
2024/02/20	9	49.41	6	49.37	49.25	3	66,158	0.00%
2024/02/19	5	48.89	3	49.05	49.15	2	66,110	0.00%
2024/02/16	17.1	48.90	24	49.01	48.85	-6.9	66,859	-0.01%
2024/02/15	4	48.84	45	48.93	49.20	-41	66,927	-0.06%
2024/02/05	14	48.09	4	48.14	48.10	10	66,721	0.01%
2024/02/02	50.2	48.57	3	48.65	48.55	47.2	66,104	0.07%
2024/02/01	52	48.55	40	48.73	49.05	12	65,646	0.02%
2024/01/31	75.1	49.06	20	49.08	49.00	55.1	65,526	0.08%
2024/01/30	21.2	49.60	3	49.73	49.60	18.2	65,156	0.03%
2024/01/29	71.2	49.58	6	49.56	49.45	65.2	65,518	0.10%
2024/01/26	178.3	50.25	4	50.10	49.80	174.3	65,879	0.26%	大買/鉅額交易
2024/01/25	11	51.67	178.2	51.71	52.30	-167.2	63,715	-0.26%	大賣/鉅額交易
2024/01/24	6	50.48	111	50.56	50.60	-105	61,359	-0.17%	大賣/鉅額交易
2024/01/23	55	50.11	34	50.37	50.20	21	61,082	0.03%
2024/01/22	6	49.95	56	49.85	50.30	-50	60,811	-0.08%
2024/01/19	46	48.81	8	48.89	49.20	38	60,302	0.06%
2024/01/18	30	48.28	18	47.82	48.10	12	60,777	0.02%
2024/01/17	90.4	49.20	30.5	48.85	48.60	59.9	60,163	0.10%
2024/01/16	11.1	50.35	14	50.47	50.80	-2.9	58,994	0.00%
2024/01/15	1.2	50.29	25	50.36	50.80	-23.8	58,940	-0.04%
2024/01/12	9.1	49.80	1.5	50.10	50.10	7.6	60,049	0.01%
2024/01/11	1	50.20	4.3	50.14	50.10	-3.3	61,243	-0.01%
2024/01/10	59	50.17	12	50.35	50.10	47	62,939	0.07%
2024/01/09	16.1	50.28	7	50.41	50.10	9.1	64,030	0.01%
2024/01/08	33.2	50.55	8	50.41	50.50	25.2	64,221	0.04%
2024/01/05	87	51.14	52	51.78	50.80	35	63,859	0.05%
2024/01/04	39.1	50.46	3	50.20	50.80	36.1	63,260	0.06%
2024/01/03	101.4	50.74	4	50.65	50.60	97.4	63,649	0.15%	大買/
2024/01/02	33.2	51.55	89.2	51.89	51.90	-55.9	62,678	-0.09%
2023/12/29	31	52.05	37.3	52.39	52.60	-6.3	62,364	-0.01%
2023/12/28	105.5	53.74	64.1	53.01	52.50	41.4	62,473	0.07%	大買/
2023/12/27	15.1	52.54	173.1	52.47	53.50	-158	60,284	-0.26%	大賣/鉅額交易
2023/12/26	7	50.70	89	50.74	50.80	-82	57,039	-0.14%
2023/12/25	22	50.20	5	50.20	50.20	17	56,588	0.03%
2023/12/22	23	49.45	21	49.81	50.00	2	56,655	0.00%
2023/12/21	40	49.02	1	49.40	49.40	39	56,926	0.07%
2023/12/20	19	49.70	1	49.75	49.85	18	56,582	0.03%
2023/12/19	28.1	49.81	3	49.83	50.00	25.1	56,166	0.04%
2023/12/18	59	50.09	30.5	50.43	50.60	28.6	55,779	0.05%
2023/12/15	46	50.65	88.3	50.73	50.70	-42.3	55,304	-0.08%
2023/12/14	13	50.30	46.1	50.34	50.40	-33.1	54,273	-0.06%
2023/12/13	8.1	49.81	23	49.90	50.20	-14.9	54,124	-0.03%
2023/12/12	8	49.42	39.6	49.65	49.90	-31.6	54,014	-0.06%
2023/12/11	14	48.90	18	49.13	49.05	-4	53,655	-0.01%
2023/12/08	6.1	48.65	6	48.75	48.55	0.1	53,900	0.00%
2023/12/07	19.1	48.50	6	48.96	48.45	13.1	53,944	0.02%
2023/12/06	25	49.00	0.2	49.10	48.90	24.9	53,771	0.05%
2023/12/05	22.3	49.48	28	49.32	49.20	-5.8	53,612	-0.01%
2023/12/04	7	49.90	2.2	50.04	50.20	4.8	53,277	0.01%
2023/12/01	8.1	49.43	2.1	49.42	49.70	6	53,189	0.01%
2023/11/30	1	49.65	6	49.57	48.90	-5	52,849	-0.01%
2023/11/29	24.1	49.45	6	49.66	49.20	18.1	51,770	0.04%
2023/11/28	30.3	49.40	41	49.35	49.05	-10.7	51,238	-0.02%
2023/11/27	22.2	49.98	2.1	49.95	49.50	20	50,966	0.04%
2023/11/24	6.1	50.67	400.4	50.71	50.30	-394.3	50,546	-0.78%	大賣/鉅額交易
2023/11/22	25.1	49.58	37.2	50.03	50.00	-12.1	50,133	-0.02%
2023/11/21	397.1	50.29	8.2	50.29	50.30	388.9	49,710	0.78%	大買/鉅額交易
2023/11/20	115	50.39	52	50.67	50.30	63	49,228	0.13%	大買/
2023/11/17	7	49.70	78	49.66	49.75	-71	48,277	-0.15%
2023/11/16	1	48.75	12	48.76	48.80	-11	46,914	-0.02%
2023/11/15	12	49.02	23	49.17	49.10	-11	46,783	-0.02%
2023/11/14	23	48.39	4.1	48.65	48.55	18.9	46,177	0.04%
2023/11/13	54.2	48.99	20	49.26	48.95	34.2	46,405	0.07%
2023/11/10	24	48.25	3	48.37	48.55	21	46,824	0.04%
2023/11/09	3	48.17	3	48.48	48.60	0	46,765	0.00%
2023/11/08	50	48.62	2.6	48.61	48.50	47.4	46,739	0.10%
2023/11/07	6.1	48.94	2	48.93	49.40	4.1	46,051	0.01%
2023/11/06	3.2	49.59	32.3	49.56	49.40	-29.1	46,152	-0.06%
2023/11/03	11	48.87	114.2	49.03	49.40	-103.2	45,578	-0.23%	大賣/鉅額交易
2023/11/02	64	47.89	56	48.07	48.25	8	45,131	0.02%
2023/11/01	1	46.75	39.2	46.80	47.00	-38.2	44,734	-0.09%
2023/10/31	22.1	46.11	0	0.00	46.20	22.1	44,740	0.05%
2023/10/30	8	46.40	2	46.30	46.40	6	44,581	0.01%
2023/10/27	11.1	46.67	2	46.75	46.60	9.1	44,409	0.02%
2023/10/26	96.1	46.92	7	46.94	46.80	89.1	44,583	0.20%
2023/10/25	4	48.69	11.3	48.86	49.05	-7.2	43,762	-0.02%
2023/10/24	9	48.46	10	47.85	48.30	-1	43,877	0.00%
2023/10/23	6	48.68	6	48.74	48.60	0	43,335	0.00%
2023/10/20	22	49.30	32	49.35	48.70	-10	43,167	-0.02%
2023/10/19	34	49.10	85.4	49.06	49.30	-51.4	42,417	-0.12%
2023/10/18	49.3	48.64	107.3	48.67	48.45	-58	42,333	-0.14%	大賣/
2023/10/17	22	47.86	103.6	48.00	48.20	-81.6	41,632	-0.20%	大賣/
2023/10/16	13	46.93	21.2	46.91	47.15	-8.2	40,684	-0.02%
2023/10/13	17	46.76	9	46.94	47.00	8	40,088	0.02%
2023/10/12	10	46.84	16	46.86	47.00	-6	40,182	-0.01%
2023/10/11	2	46.23	53.2	46.52	46.90	-51.2	40,418	-0.13%
2023/10/06	11	45.31	8	45.16	45.20	3	39,960	0.01%
2023/10/05	4	44.85	5	45.16	45.15	-1	40,703	0.00%
2023/10/04	26	44.23	4	44.30	44.10	22	40,473	0.05%
2023/10/03	10	45.51	14	45.50	45.25	-4	40,118	-0.01%
2023/10/02	2	45.63	14.1	45.70	45.75	-12.1	40,401	-0.03%
2023/09/28	4	45.02	8.3	45.19	45.20	-4.3	40,655	-0.01%
2023/09/27	13.1	44.34	2	44.35	44.40	11.1	40,657	0.03%
2023/09/26	10.1	45.08	7	45.01	44.75	3.1	40,522	0.01%
2023/09/25	13	45.69	5	45.53	45.65	8	40,565	0.02%
2023/09/22	38.2	45.19	21	45.20	45.35	17.2	40,713	0.04%
2023/09/21	3	45.72	2	45.70	45.65	1	41,037	0.00%
2023/09/20	1	45.90	0	0.00	45.90	1	41,077	0.00%
2023/09/19	2	46.20	1	46.50	46.20	1	42,706	0.00%
2023/09/18	29	46.83	4	46.85	46.50	25	43,828	0.06%
2023/09/15	18	47.11	1.2	47.21	47.60	16.8	44,489	0.04%
2023/09/14	7.2	47.29	8	47.36	47.35	-0.8	44,912	0.00%
2023/09/13	6	47.15	6.1	47.14	47.10	-0.1	45,178	0.00%
2023/09/12	6	46.61	5.5	46.38	46.80	0.5	45,848	0.00%
2023/09/11	1.5	45.89	6	45.90	46.05	-4.5	46,517	-0.01%
2023/09/08	6	45.50	1	45.80	45.70	5	46,937	0.01%
2023/09/07	27.1	45.98	3.7	46.07	45.75	23.4	47,520	0.05%
2023/09/06	2.1	46.62	21.1	46.42	46.70	-19	47,631	-0.04%
2023/09/05	4	46.05	13	46.17	46.55	-9	47,864	-0.02%
2023/09/04	28.2	46.02	1	46.05	46.00	27.2	47,972	0.06%
2023/09/01	2	45.80	20	46.03	45.95	-18	48,286	-0.04%
2023/08/31	26	45.98	26	46.47	45.50	0	48,367	0.00%
2023/08/30	12.1	46.03	40.2	46.09	46.40	-28.1	47,763	-0.06%
2023/08/29	18	45.44	6	45.22	45.30	12	47,760	0.03%
2023/08/28	16	45.51	32	45.16	44.80	-16	48,065	-0.03%
2023/08/25	10.6	43.75	3	43.80	43.50	7.6	48,382	0.02%
2023/08/24	10	44.05	5	44.34	44.35	5	48,687	0.01%
2023/08/23	1	43.11	9	43.26	43.40	-8	49,413	-0.02%
2023/08/22	1.1	43.71	3	43.65	43.60	-2	50,899	0.00%
2023/08/21	23.1	43.94	2	43.61	43.65	21	51,292	0.04%
2023/08/18	5.2	43.79	4	44.01	43.80	1.2	51,363	0.00%
2023/08/17	59.3	42.85	43	43.29	43.60	16.3	51,423	0.03%
2023/08/16	36.9	43.97	2	43.70	43.75	34.9	51,756	0.07%
2023/08/15	1	45.40	5	45.35	45.45	-4	51,372	-0.01%
2023/08/14	10	44.97	0	0.00	45.00	10	51,747	0.02%
2023/08/11	9	45.45	9.7	45.60	45.35	-0.7	51,960	0.00%
2023/08/10	13.8	45.26	12.2	45.47	45.15	1.7	52,309	0.00%
2023/08/09	5	45.54	2	45.45	45.60	3	52,419	0.01%
2023/08/08	36.3	45.73	35	45.85	45.55	1.3	52,596	0.00%
2023/08/07	4	46.44	0	0.00	46.40	4	52,111	0.01%
2023/08/04	7	46.50	5	46.23	46.50	2	52,100	0.00%
2023/08/02	9.1	46.77	5	47.03	46.65	4.1	51,910	0.01%
2023/08/01	6.5	46.97	0	0.00	47.00	6.5	51,793	0.01%
2023/07/31	7.2	46.94	9	46.88	47.00	-1.8	51,742	0.00%
2023/07/28	7.2	46.91	27.3	47.01	47.05	-20.1	51,299	-0.04%
2023/07/27	7	45.84	39.2	45.93	46.15	-32.1	50,951	-0.06%
2023/07/26	6.5	45.42	0.1	45.50	45.10	6.4	50,457	0.01%
2023/07/25	6.1	45.50	0	45.80	45.65	6	50,792	0.01%
2023/07/24	27.3	45.10	7	45.42	45.05	20.3	51,237	0.04%
2023/07/21	32.2	45.02	10	44.97	45.20	22.2	51,512	0.04%
2023/07/20	45.5	46.36	2	46.25	46.10	43.5	50,891	0.09%
2023/07/19	30.2	47.63	1	47.80	47.50	29.2	50,217	0.06%
2023/07/18	6.2	48.24	22	48.28	48.20	-15.8	50,068	-0.03%
2023/07/17	9.1	48.54	8	48.31	48.45	1.1	50,269	0.00%
2023/07/14	6	48.31	8	48.36	48.25	-2	50,198	0.00%
2023/07/13	31.5	47.72	1	47.75	47.50	30.5	49,948	0.06%
2023/07/12	43.4	47.82	8	48.18	47.75	35.4	49,589	0.07%
2023/07/11	3	48.32	6	48.32	48.50	-3	49,285	-0.01%
2023/07/10	9.2	48.17	0	0.00	48.10	9.2	49,409	0.02%
2023/07/07	8.2	48.38	4	48.55	48.35	4.2	49,440	0.01%
2023/07/06	23.3	48.03	25	48.43	48.15	-1.7	49,485	0.00%
2023/07/05	6	48.44	10	48.45	48.35	-4	49,102	-0.01%
2023/07/04	35.8	48.73	12	48.52	48.80	23.8	48,930	0.05%
2023/07/03	27.2	48.50	4	48.83	48.25	23.2	48,882	0.05%
2023/06/30	10.7	48.23	0.5	48.40	48.50	10.2	48,650	0.02%
2023/06/29	50.6	48.60	7	48.80	48.50	43.6	48,579	0.09%
2023/06/28	19.6	49.35	22	49.35	49.10	-2.4	48,786	0.00%
2023/06/27	102.6	49.41	16	49.46	49.05	86.6	49,055	0.18%	大買/
2023/06/26	54	53.34	11	53.30	53.30	43	47,546	0.09%
2023/06/21	4	53.05	3	53.50	53.90	1	46,775	0.00%
2023/06/20	3	53.93	6	53.80	53.70	-3	46,307	-0.01%
2023/06/19	6.4	54.05	17.1	53.99	53.80	-10.7	46,071	-0.02%
2023/06/16	23.3	53.72	39	53.79	54.50	-15.7	46,110	-0.03%
2023/06/15	11	54.09	29.1	54.14	54.50	-18.1	45,776	-0.04%
2023/06/14	37.1	53.48	44	53.49	53.50	-6.9	46,053	-0.01%
2023/06/13	3.3	53.12	36.6	53.20	53.20	-33.3	45,842	-0.07%
2023/06/12	2	52.30	14	52.46	52.60	-12	45,704	-0.03%
2023/06/09	3	51.93	24.2	52.12	52.30	-21.2	46,070	-0.05%
2023/06/08	10	51.45	6	51.67	51.50	4	46,038	0.01%
2023/06/07	0	0.00	30	51.32	51.30	-30	46,155	-0.06%
2023/06/06	16	50.49	0	0.00	50.50	16	47,160	0.03%
2023/06/05	15.2	50.98	4	50.90	50.90	11.2	47,397	0.02%
2023/06/02	13	51.13	20.1	51.27	51.40	-7.1	47,651	-0.01%
2023/06/01	21.1	50.55	5	50.76	50.80	16.1	47,768	0.03%
2023/05/31	5	51.10	25	51.78	51.80	-20	47,455	-0.04%
2023/05/30	2	50.75	30.5	51.56	51.60	-28.5	46,410	-0.06%
2023/05/29	35.2	51.69	60	52.17	51.20	-24.8	47,045	-0.05%
2023/05/26	22.2	50.11	48	50.06	50.40	-25.8	46,757	-0.06%
2023/05/25	32.4	48.91	4	49.00	48.90	28.4	45,807	0.06%
2023/05/24	2	48.98	0	0.00	49.15	2	45,945	0.00%
2023/05/23	23.1	48.91	0	0.00	48.90	23.1	45,974	0.05%
2023/05/22	39.3	48.79	0	48.90	48.90	39.2	46,090	0.09%
2023/05/19	20	50.10	1.2	49.92	50.00	18.8	45,463	0.04%
2023/05/18	31	50.10	94.1	50.08	50.20	-63.1	45,500	-0.14%
2023/05/17	4.1	48.96	20	49.20	49.25	-15.9	45,719	-0.03%
2023/05/16	18	48.63	29	48.78	48.80	-11	45,591	-0.02%
2023/05/15	61.6	48.28	7	47.95	48.10	54.6	45,954	0.12%
2023/05/12	7.2	49.43	8	49.21	48.70	-0.8	46,241	0.00%
2023/05/11	7.2	49.43	8	49.21	49.20	-0.8	46,538	0.00%
2023/05/10	20.6	49.35	0	0.00	49.45	20.6	47,649	0.04%
2023/05/09	14.1	49.86	6	49.95	49.95	8.1	48,103	0.02%
2023/05/08	22	50.02	34	50.36	50.00	-12	48,795	-0.02%
2023/05/05	4	49.63	0	0.00	49.60	4	49,380	0.01%
2023/05/04	11.3	49.53	0	0.00	49.65	11.3	50,924	0.02%
2023/05/03	0	0.00	7	49.82	49.95	-7	52,390	-0.01%
2023/05/02	0.1	49.85	14.1	50.01	49.85	-14	54,196	-0.03%
2023/04/28	11	49.21	27	49.75	49.10	-16	58,002	-0.03%
2023/04/27	14.1	48.99	10	49.04	48.85	4.1	59,081	0.01%
2023/04/26	20.2	48.04	12	48.44	48.40	8.2	59,163	0.01%
2023/04/25	38.3	48.71	2	48.85	48.50	36.3	59,177	0.06%
2023/04/24	23.3	49.59	2	49.50	49.60	21.3	59,153	0.04%
2023/04/21	12.2	50.25	5	51.04	50.10	7.2	59,515	0.01%
2023/04/20	41.2	50.97	0	0.00	50.70	41.2	60,371	0.07%
2023/04/18	5.1	52.10	17	52.44	52.10	-12	61,911	-0.02%
2023/04/17	1	51.80	2	51.80	52.00	-1	61,725	0.00%
2023/04/14	4	51.40	11	51.50	51.30	-7	61,602	-0.01%
2023/04/13	11	51.59	31	51.81	51.60	-20	61,446	-0.03%
2023/04/12	1	52.10	3	51.90	52.10	-2	61,319	0.00%
2023/04/11	9.1	51.56	1	51.70	51.60	8.1	61,273	0.01%
2023/04/10	0	0.00	3	52.27	52.10	-3	61,424	0.00%
2023/04/07	1	52.40	1	52.60	52.40	0	61,520	0.00%
2023/04/06	1	52.70	0.1	52.70	52.80	0.9	61,606	0.00%
2023/03/31	1	52.90	11	52.80	52.90	-10	61,721	-0.02%
2023/03/30	4	52.00	20	52.15	52.10	-16	61,947	-0.03%
2023/03/29	18	51.48	33	51.71	51.50	-15	62,236	-0.02%
2023/03/28	20	52.35	67	52.27	52.20	-47	62,542	-0.08%
2023/03/27	7	52.31	4	53.05	53.00	3	63,106	0.00%
2023/03/24	10	52.90	13.1	52.84	53.10	-3.1	64,133	0.00%
2023/03/23	31	52.74	2.1	53.20	53.30	28.9	64,055	0.05%
2023/03/22	3	53.30	26.4	53.35	53.50	-23.4	63,972	-0.04%
2023/03/21	4	53.17	36	52.81	52.80	-32	64,010	-0.05%
2023/03/20	5.8	53.14	8	52.98	53.20	-2.2	63,684	0.00%
2023/03/17	48	52.76	39	53.11	53.20	9	63,549	0.01%
2023/03/16	8.2	51.45	13	51.81	52.00	-4.8	63,275	-0.01%
2023/03/15	5.2	51.99	17.1	51.93	51.70	-12	63,887	-0.02%
2023/03/14	33.2	51.24	1	51.40	50.70	32.2	63,660	0.05%
2023/03/13	12	51.75	17.1	52.32	52.50	-5.1	63,199	-0.01%
2023/03/10	10.1	51.80	10	51.86	52.00	0.1	63,256	0.00%
2023/03/09	5.9	52.91	13	52.98	52.50	-7.2	63,730	-0.01%
2023/03/08	9.2	51.60	9.1	51.86	52.10	0.1	63,064	0.00%
2023/03/07	20.1	51.54	20	51.63	51.60	0.1	63,213	0.00%
2023/03/06	3.2	51.90	24.6	51.82	51.90	-21.5	63,796	-0.03%
2023/03/03	9	51.31	7	51.43	51.30	2	63,470	0.00%
2023/03/02	14	50.85	1	50.80	50.70	13	63,498	0.02%
2023/03/01	4	50.28	24.6	50.85	51.30	-20.6	63,593	-0.03%
2023/02/24	11.2	50.26	11	50.58	49.95	0.2	63,125	0.00%
2023/02/23	14	50.17	41	50.37	50.20	-27	62,749	-0.04%
2023/02/22	23.1	49.55	0	0.00	49.55	23.1	62,829	0.04%
2023/02/21	4	50.50	17	50.51	50.60	-13	63,543	-0.02%
2023/02/20	2	50.50	25	50.52	50.50	-23	65,229	-0.04%
2023/02/17	7.2	49.80	1	49.95	50.00	6.2	67,684	0.01%
2023/02/16	42.2	50.21	1	50.00	50.10	41.2	69,167	0.06%
2023/02/15	7	49.89	0	0.00	49.90	7	71,420	0.01%
2023/02/14	0	0.00	52	50.45	50.40	-52	71,578	-0.07%
2023/02/13	22.2	49.75	1	49.55	49.75	21.2	72,621	0.03%
2023/02/10	1.1	50.52	13	50.66	50.80	-12	72,705	-0.02%
2023/02/09	2	50.55	24	50.58	50.50	-22	72,930	-0.03%
2023/02/08	9	50.56	40.3	50.39	50.50	-31.3	72,529	-0.04%
2023/02/07	7.2	48.89	7.5	49.12	49.15	-0.3	71,599	0.00%
2023/02/06	17.4	49.38	12.6	49.29	49.05	4.7	71,350	0.01%
2023/02/03	39	50.06	9.1	50.06	50.10	29.9	70,869	0.04%
2023/02/02	17.7	50.12	77	50.22	50.40	-59.3	70,674	-0.08%
2023/02/01	13.1	49.24	26.3	49.43	49.25	-13.2	69,674	-0.02%
2023/01/31	5.2	48.70	24.2	48.56	48.80	-19	69,277	-0.03%
2023/01/30	19.2	48.17	131.1	48.09	48.80	-111.9	68,718	-0.16%	大賣/鉅額交易
2023/01/17	31	45.90	102.1	45.75	45.95	-71.1	65,912	-0.11%	大賣/
2023/01/16	18	44.86	4	44.89	44.90	14	65,567	0.02%
2023/01/13	14	45.28	36.1	45.39	45.40	-22.1	65,969	-0.03%
2023/01/12	2	45.32	8.5	45.09	45.15	-6.5	66,748	-0.01%
2023/01/11	10	45.33	19.5	45.30	45.15	-9.5	66,958	-0.01%
2023/01/10	3.5	44.79	38.3	44.70	45.00	-34.8	66,886	-0.05%
2023/01/09	12.6	43.85	36.1	43.89	44.50	-23.5	66,611	-0.04%
2023/01/06	2	41.98	8.1	42.16	42.40	-6.1	66,566	-0.01%
2023/01/05	1	41.35	5	41.33	41.25	-4	66,827	-0.01%
2023/01/04	10	41.42	15	41.30	41.05	-5	67,740	-0.01%
2023/01/03	10	41.04	26	41.12	41.40	-16	68,970	-0.02%
2022/12/30	12	41.12	5	41.05	40.70	7	69,173	0.01%
2022/12/29	6	40.90	3	40.40	40.75	3	69,611	0.00%
2022/12/28	14.1	40.89	1	41.05	40.80	13.1	70,633	0.02%
2022/12/27	13	42.00	2	41.93	41.85	11	71,055	0.02%
2022/12/26	3	41.75	1	41.65	41.90	2	71,628	0.00%
2022/12/23	13.2	41.93	1	41.95	41.95	12.2	72,605	0.02%
2022/12/22	3	42.83	1	42.90	42.85	2	72,816	0.00%
2022/12/21	14	42.14	3.3	42.34	42.00	10.7	73,160	0.01%
2022/12/20	7.1	42.23	6	41.88	41.85	1.1	72,984	0.00%
2022/12/19	47	43.02	12.2	43.15	42.95	34.8	72,774	0.05%
2022/12/16	26.2	43.11	31	43.81	44.30	-4.8	72,147	-0.01%
2022/12/15	4	44.01	68	44.16	44.25	-64	71,487	-0.09%
2022/12/14	9	44.10	35.1	44.36	44.45	-26.1	71,689	-0.04%
2022/12/13	22	43.88	12	43.92	43.80	10	71,500	0.01%
2022/12/12	5	43.18	2	43.35	43.50	3	71,117	0.00%
2022/12/09	89	43.51	11	43.61	43.50	78	71,659	0.11%
2022/12/08	59.1	43.03	30	42.58	42.50	29.1	71,457	0.04%
2022/12/07	8.1	43.99	6.6	44.08	43.65	1.5	71,083	0.00%
2022/12/06	19.1	45.05	12	44.98	44.50	7.1	70,474	0.01%
2022/12/05	18.1	45.64	3	45.75	45.40	15	70,948	0.02%
2022/12/02	19	45.02	12	45.22	45.50	7	71,065	0.01%
2022/12/01	56	46.03	131	45.88	45.60	-75	71,111	-0.11%	大賣/
2022/11/30	85	44.42	7.2	44.56	45.80	77.8	70,516	0.11%
2022/11/29	10.2	44.37	18	44.17	44.65	-7.8	70,966	-0.01%
2022/11/28	11.1	44.55	8	44.43	44.40	3.1	70,825	0.00%
2022/11/25	3	45.85	16	45.92	45.80	-13	70,190	-0.02%
2022/11/24	3.1	46.16	1	46.10	46.20	2.1	70,411	0.00%
2022/11/23	10	46.37	7	46.29	46.10	3	70,364	0.00%
2022/11/22	2.4	45.92	28.3	45.97	46.10	-25.9	70,899	-0.04%
2022/11/21	1	45.80	9	45.70	45.65	-8	70,507	-0.01%
2022/11/18	24.2	46.12	19	46.03	45.60	5.2	70,432	0.01%
2022/11/17	8	44.94	14	44.75	45.60	-6	69,792	-0.01%
2022/11/16	24.2	45.77	66	45.36	45.25	-41.8	69,233	-0.06%
2022/11/15	29	46.17	125.1	46.25	46.60	-96.1	67,956	-0.14%	大賣/
2022/11/14	17.4	44.71	35	44.79	44.90	-17.7	65,288	-0.03%
2022/11/11	33	44.29	131	44.36	44.00	-98	63,764	-0.15%	大賣/
2022/11/10	8	41.24	17	41.27	41.65	-9	61,345	-0.01%
2022/11/09	8	41.13	82	41.03	41.45	-74	61,188	-0.12%
2022/11/08	23	40.35	10	40.23	40.15	13	60,949	0.02%
2022/11/07	9	39.76	119.1	40.01	40.05	-110.1	61,076	-0.18%	大賣/鉅額交易
2022/11/04	20	38.76	1	38.60	38.90	19	61,185	0.03%
2022/11/03	24.1	38.94	0	0.00	39.00	24.1	61,675	0.04%
2022/11/02	1	39.50	2	39.25	39.35	-1	62,032	0.00%
2022/11/01	9	39.11	7	39.06	39.05	2	62,539	0.00%
2022/10/31	1	39.15	5	39.04	39.10	-4	64,566	-0.01%
2022/10/28	6.1	38.53	7	38.60	38.30	-0.9	64,934	0.00%
2022/10/27	33	38.59	56	38.50	39.25	-23	64,783	-0.04%
2022/10/26	55.3	38.38	12	38.23	38.10	43.3	64,467	0.07%
2022/10/25	16	39.83	37	39.79	39.45	-21	63,463	-0.03%
2022/10/24	98	40.28	114	39.68	39.40	-16	63,758	-0.03%	大賣/
2022/10/21	22	39.46	20	39.25	39.05	2	64,517	0.00%
2022/10/20	211	38.54	226	38.34	39.50	-15	64,802	-0.02%	大買/大賣/
2022/10/19	46.2	38.28	7.1	38.45	38.20	39.1	65,570	0.06%
2022/10/18	6	38.39	26	38.47	38.25	-20	66,109	-0.03%
2022/10/17	93	37.27	78	37.32	37.75	15	66,884	0.02%
2022/10/14	25	38.17	36	38.42	38.70	-11	67,924	-0.02%
2022/10/13	98	36.73	103	36.83	36.40	-5	67,231	-0.01%	大賣/
2022/10/12	18	35.41	53	36.14	36.70	-35	66,889	-0.05%
2022/10/11	59.1	35.83	9	35.92	35.40	50.1	67,061	0.07%
2022/10/07	13.1	38.29	12	38.37	38.05	1.1	66,992	0.00%
2022/10/06	13	38.63	11.1	38.84	38.95	1.9	67,981	0.00%
2022/10/05	69.3	38.56	38	38.62	38.30	31.3	68,905	0.05%
2022/10/04	26	37.20	14	37.17	37.70	12	69,360	0.02%
2022/10/03	5	35.37	9.6	35.39	35.35	-4.6	69,391	-0.01%
2022/09/30	23.1	35.39	28.1	35.55	35.75	-5	70,286	-0.01%
2022/09/29	2	36.58	16	37.03	36.55	-14	71,755	-0.02%
2022/09/28	9.2	37.17	11	37.31	36.20	-1.8	72,673	0.00%
2022/09/27	5	37.27	6.7	37.29	37.30	-1.7	72,864	0.00%
2022/09/26	14.7	37.20	51	37.19	36.85	-36.3	73,987	-0.05%
2022/09/23	23	38.51	6	38.76	38.30	17	75,116	0.02%
2022/09/22	18.5	38.79	2	38.75	38.75	16.5	76,345	0.02%
2022/09/21	41.3	39.54	1	39.50	39.60	40.3	76,558	0.05%
2022/09/20	7	39.95	5	40.22	40.15	2	76,660	0.00%
2022/09/19	6.4	39.87	20	39.93	39.95	-13.6	77,520	-0.02%
2022/09/16	7.1	40.14	4.2	40.06	39.95	2.9	78,625	0.00%
2022/09/15	3	40.68	4	40.40	40.40	-1	81,067	0.00%
2022/09/14	10.7	39.81	4	39.98	40.15	6.7	83,675	0.01%
2022/09/13	5	40.69	10	40.65	40.75	-5	84,943	-0.01%
2022/09/12	24	40.39	54	40.39	40.15	-30	86,336	-0.03%
2022/09/08	28.1	39.33	8.6	39.36	39.30	19.6	87,719	0.02%
2022/09/07	12.4	39.38	8	39.56	39.20	4.4	88,067	0.00%
2022/09/06	1	40.10	9	39.93	39.95	-8	88,113	-0.01%
2022/09/05	87.1	39.73	9	39.51	39.80	78.1	88,579	0.09%
2022/09/02	0	40.60	32	40.60	40.50	-32	88,449	-0.04%
2022/09/01	16	40.33	2	40.53	40.45	14	88,335	0.02%
2022/08/31	4	40.48	33	40.99	41.10	-29	88,321	-0.03%
2022/08/30	11	40.41	3.1	40.39	40.40	7.9	88,719	0.01%
2022/08/29	87.2	39.55	32	39.98	39.95	55.2	89,126	0.06%
2022/08/26	1	41.61	2	41.50	41.30	-1	89,332	0.00%
2022/08/25	55	41.26	54	41.47	41.40	1	89,453	0.00%
2022/08/24	6	40.94	32	41.10	40.90	-26	89,728	-0.03%
2022/08/23	91	40.88	2	40.93	40.80	89	90,635	0.10%
2022/08/22	77.3	41.95	12	41.90	41.85	65.3	90,560	0.07%
2022/08/19	5.2	42.92	47	42.97	43.00	-41.8	90,409	-0.05%
2022/08/18	23.1	42.20	0	0.00	42.50	23.1	90,486	0.03%
2022/08/17	13.1	42.93	2	43.03	42.85	11.1	90,822	0.01%
2022/08/16	15.2	43.03	13	43.04	43.05	2.2	91,227	0.00%
2022/08/15	4.2	43.27	68	43.11	43.50	-63.8	91,178	-0.07%
2022/08/12	4.2	42.27	116	42.21	42.35	-111.8	90,654	-0.12%	大賣/鉅額交易
2022/08/11	6	41.60	103	41.73	41.70	-97	90,916	-0.11%	大賣/
2022/08/10	86.1	40.28	11	40.31	40.30	75.1	91,136	0.08%
2022/08/09	43	40.73	26	40.99	41.05	17	91,634	0.02%
2022/08/08	50	41.32	14	41.24	41.05	36	92,554	0.04%
2022/08/05	59	41.83	87.1	41.57	42.15	-28.1	92,613	-0.03%
2022/08/04	17	39.77	33.5	39.92	40.00	-16.5	91,184	-0.02%
2022/08/03	13.2	39.08	1.5	39.11	39.30	11.6	91,270	0.01%
2022/08/02	20.2	39.08	19	39.13	39.10	1.2	91,943	0.00%
2022/08/01	1	40.05	3	40.02	40.30	-2	91,812	0.00%
2022/07/29	14	40.00	142	39.92	40.15	-128	92,473	-0.14%	大賣/鉅額交易
2022/07/28	38.2	39.83	80	39.24	38.80	-41.8	92,385	-0.05%
2022/07/27	77.1	38.58	25	38.85	39.45	52.1	90,963	0.06%
2022/07/26	108.2	38.66	17	38.77	38.60	91.2	90,552	0.10%	大買/
2022/07/25	73.2	40.79	130	40.59	40.50	-56.9	90,980	-0.06%	大賣/
2022/07/22	61.1	42.44	28	42.35	42.45	33.1	93,192	0.04%
2022/07/21	110.5	42.18	168.7	41.99	42.80	-58.2	93,101	-0.06%	大買/大賣/
2022/07/20	7.5	40.71	23.5	40.80	40.75	-16	91,669	-0.02%
2022/07/19	13	39.88	18	39.85	39.90	-5	92,241	-0.01%
2022/07/18	57.1	39.93	83	39.92	40.00	-25.9	92,149	-0.03%
2022/07/15	22.5	38.98	13.1	38.94	38.95	9.4	91,532	0.01%
2022/07/14	29	38.53	26.4	38.69	38.80	2.6	91,037	0.00%
2022/07/13	32.4	38.17	26.6	38.23	38.05	5.7	90,434	0.01%
2022/07/12	24.5	37.26	84.7	37.20	36.75	-60.2	89,725	-0.07%
2022/07/11	79	38.90	14	38.89	38.60	65	89,168	0.07%
2022/07/08	27	39.83	16.5	39.88	39.70	10.5	88,916	0.01%
2022/07/07	54.7	39.14	36.6	38.63	39.85	18.1	88,585	0.02%
2022/07/06	23.2	37.95	62.1	37.78	37.15	-38.9	88,243	-0.04%
2022/07/05	11	38.70	7	38.70	38.90	4	89,430	0.00%
2022/07/04	18.1	38.05	17	38.05	38.15	1.1	89,550	0.00%
2022/07/01	32.6	38.87	44	38.91	38.05	-11.5	89,547	-0.01%
2022/06/30	30.3	39.58	15	39.40	39.15	15.3	89,460	0.02%
2022/06/29	19.1	40.93	15	41.02	40.90	4.1	88,865	0.00%
2022/06/28	44.2	42.16	10.1	42.57	41.85	34.1	88,530	0.04%
2022/06/27	56.7	42.97	27.7	42.83	42.90	29	88,711	0.03%
2022/06/24	40.2	42.13	30	42.18	41.60	10.2	87,878	0.01%
2022/06/23	137	42.09	63	42.01	42.00	74	86,915	0.09%	大買/
2022/06/22	98.5	45.43	33	45.12	44.10	65.5	84,205	0.08%
2022/06/21	22	48.20	34.4	48.52	49.30	-12.4	81,708	-0.02%
2022/06/20	32.9	48.45	8	48.29	48.05	24.9	80,592	0.03%
2022/06/17	77.3	47.59	25.7	47.69	47.65	51.6	79,352	0.07%
2022/06/16	85.8	50.08	29.3	49.67	49.10	56.5	77,670	0.07%
2022/06/15	6.9	49.88	30.7	50.11	49.65	-23.8	77,684	-0.03%
2022/06/14	37.1	49.36	19.8	49.49	49.60	17.3	78,463	0.02%
2022/06/13	66.6	50.02	56.9	50.08	50.00	9.7	78,730	0.01%
2022/06/10	5.1	51.16	24.2	51.27	51.20	-19.1	79,342	-0.02%
2022/06/09	5	51.94	5	51.88	51.80	0	79,621	0.00%
2022/06/08	74.4	52.39	10	52.32	52.40	64.4	79,745	0.08%
2022/06/07	21.3	51.55	7	51.66	51.70	14.3	80,178	0.02%
2022/06/06	2.9	51.41	14.3	51.61	52.00	-11.4	80,800	-0.01%
2022/06/02	28	50.80	16	50.81	50.70	12.1	82,277	0.01%
2022/06/01	13.1	51.28	15	51.42	51.20	-1.8	83,240	0.00%
2022/05/31	4.4	51.00	25.4	51.21	51.40	-21	83,107	-0.03%
2022/05/30	3.5	50.74	17.5	50.87	51.00	-14	82,373	-0.02%
2022/05/27	1.8	50.07	15	50.06	50.20	-13.2	82,395	-0.02%
2022/05/26	14.3	49.66	25.3	49.85	49.40	-11	83,611	-0.01%
2022/05/25	12.3	48.91	16.9	49.12	49.35	-4.6	84,752	-0.01%
2022/05/24	59.5	49.39	64.5	49.63	49.00	-5	85,590	-0.01%
2022/05/23	16	50.62	8	50.69	50.30	8	85,351	0.01%
2022/05/20	18.4	50.81	13.6	50.85	50.70	4.8	86,363	0.01%
2022/05/19	28.3	49.51	21.7	50.11	50.80	6.6	86,734	0.01%
2022/05/18	19	50.94	47.5	51.05	50.90	-28.5	86,647	-0.03%
2022/05/17	29.1	50.04	53.6	50.13	50.10	-24.5	86,184	-0.03%
2022/05/16	25.6	49.86	33.5	49.72	49.45	-7.9	86,198	-0.01%
2022/05/13	12.5	48.79	12.8	48.80	48.85	-0.3	85,992	0.00%
2022/05/12	8.5	48.11	54.5	48.07	47.80	-46	87,419	-0.05%
2022/05/11	36.1	48.40	55	48.71	48.65	-18.9	87,657	-0.02%
2022/05/10	21.6	47.99	32	47.61	48.90	-10.4	88,248	-0.01%
2022/05/09	45.1	48.41	24.6	48.40	47.90	20.5	88,567	0.02%
2022/05/06	33	48.01	54.1	47.89	48.55	-21.1	89,932	-0.02%
2022/05/05	63.6	49.57	73	49.15	49.10	-9.5	93,602	-0.01%
2022/05/04	13.2	47.63	33.7	47.69	48.30	-20.5	98,533	-0.02%
2022/05/03	13.5	47.60	16.3	47.76	47.25	-2.8	99,622	0.00%
2022/04/29	106.2	48.56	39.5	48.58	47.80	66.7	99,961	0.07%	大買/
2022/04/28	56	47.79	135.5	47.48	48.50	-79.5	98,239	-0.08%	大賣/
2022/04/27	47.2	43.86	24.1	43.83	44.40	23.1	95,338	0.02%
2022/04/26	6.3	45.58	26.4	45.83	45.75	-20.2	94,848	-0.02%
2022/04/25	85.9	45.70	21	46.00	45.50	64.9	95,604	0.07%
2022/04/22	39	47.36	9.7	47.42	47.65	29.3	96,363	0.03%
2022/04/21	25	47.87	16	48.05	48.05	9	97,160	0.01%
2022/04/20	10.4	47.32	13.4	47.39	47.65	-3	98,134	0.00%
2022/04/19	16	46.85	3.5	46.90	46.65	12.6	98,307	0.01%
2022/04/18	35.3	46.48	13	46.32	46.20	22.2	97,878	0.02%
2022/04/15	72.5	47.13	13.7	47.26	47.05	58.8	98,290	0.06%
2022/04/14	16.1	48.47	6.8	48.56	48.25	9.3	98,468	0.01%
2022/04/13	70.1	48.20	68.7	48.33	48.50	1.4	98,752	0.00%
2022/04/12	78.2	47.44	22.2	47.31	47.30	56.1	98,609	0.06%
2022/04/11	92.5	48.73	31.6	48.58	48.20	61	98,012	0.06%
2022/04/08	49.7	50.06	3.2	50.14	50.00	46.5	97,134	0.05%
2022/04/07	61.2	50.22	4	50.41	50.00	57.2	96,408	0.06%
2022/04/06	121.3	51.22	6.3	51.34	51.10	115	95,398	0.12%	大買/鉅額交易
2022/04/01	30	52.68	12.9	52.87	52.90	17.1	94,556	0.02%
2022/03/31	14.5	53.94	4	53.98	54.00	10.5	93,922	0.01%
2022/03/30	10.5	54.30	37.1	54.25	54.50	-26.6	94,372	-0.03%
2022/03/29	6	53.72	10.2	53.71	53.70	-4.2	94,424	0.00%
2022/03/28	18.3	53.45	12	53.07	53.60	6.3	95,144	0.01%
2022/03/25	8.4	53.21	18.6	53.39	53.30	-10.2	95,747	-0.01%
2022/03/24	35.1	53.03	9.6	53.09	53.20	25.5	96,111	0.03%
2022/03/23	19.4	53.78	153.8	53.83	53.80	-134.4	96,730	-0.14%	大賣/鉅額交易
2022/03/22	2.1	53.20	3.7	53.44	53.50	-1.6	97,970	0.00%
2022/03/21	14	53.27	65.1	53.32	53.50	-51.1	98,729	-0.05%
2022/03/18	12.1	52.66	20.3	52.87	52.80	-8.2	99,612	-0.01%
2022/03/17	23.6	52.42	42.3	52.52	52.60	-18.6	100,265	-0.02%
2022/03/16	67.5	50.55	9.3	50.56	50.80	58.2	100,993	0.06%
2022/03/15	75.5	50.80	28.5	50.62	50.40	47	104,354	0.05%
2022/03/14	41	52.43	4.4	52.27	52.50	36.6	104,810	0.03%
2022/03/11	25	52.52	7.1	52.56	52.50	17.9	106,404	0.02%
2022/03/10	17.5	53.21	45.1	53.22	52.80	-27.6	107,873	-0.03%
2022/03/09	41.1	51.19	30.5	51.64	51.80	10.6	109,326	0.01%
2022/03/08	69.5	50.21	203.6	49.70	49.70	-134.1	112,854	-0.12%	大賣/鉅額交易
2022/03/07	114.6	52.41	12	51.68	51.60	102.6	114,389	0.09%	大買/鉅額交易
2022/03/04	11.7	53.56	12.1	53.43	53.40	-0.5	117,232	0.00%
2022/03/03	47	54.24	11.9	54.17	54.20	35.1	118,331	0.03%
2022/03/02	11	53.41	22	53.26	53.60	-11	120,587	-0.01%
2022/03/01	37.5	53.96	32	53.78	54.10	5.5	120,752	0.00%
2022/02/25	43.8	52.55	11.9	52.60	52.10	31.9	120,352	0.03%
2022/02/24	24.5	52.50	18	52.35	51.80	6.5	120,837	0.01%
2022/02/23	13.5	53.16	14	53.30	53.60	-0.5	121,597	0.00%
2022/02/22	39.1	52.90	14	52.79	52.80	25.1	126,806	0.02%
2022/02/21	18.2	53.79	11.9	53.79	53.80	6.3	126,322	0.01%
2022/02/18	37.5	53.63	7.5	53.78	53.70	30	126,895	0.02%
2022/02/17	7	54.44	20	54.51	54.40	-13	126,777	-0.01%
2022/02/16	93.2	54.54	9.2	54.44	54.10	84	126,890	0.07%
2022/02/15	23.6	53.63	36.1	53.91	53.50	-12.5	127,190	-0.01%
2022/02/14	69.1	53.42	95	53.47	53.00	-25.9	127,322	-0.02%
2022/02/11	41.3	55.62	3.2	55.39	55.40	38.1	126,776	0.03%
2022/02/10	45.1	55.78	16.2	56.03	55.80	28.9	129,190	0.02%
2022/02/09	35.5	56.39	14	56.15	56.00	21.5	130,748	0.02%
2022/02/08	38.1	55.09	53.2	55.37	55.40	-15.1	132,126	-0.01%
2022/02/07	158.8	55.25	84.4	54.74	54.50	74.4	130,968	0.06%	大買/
2022/01/26	224.2	57.58	45.7	57.67	57.30	178.5	127,475	0.14%	大買/鉅額交易
2022/01/25	31.3	61.64	5	61.72	61.50	26.3	124,078	0.02%
2022/01/24	50.1	62.02	41.1	62.08	62.60	9	124,167	0.01%
2022/01/21	108.2	62.83	2	62.80	62.80	106.2	126,229	0.08%	大買/鉅額交易
2022/01/20	4.3	63.52	5	63.18	63.50	-0.7	129,388	0.00%
2022/01/19	43.2	62.88	15.4	62.99	62.80	27.8	131,783	0.02%
2022/01/18	62	64.41	66	64.58	63.80	-4	133,513	0.00%
2022/01/17	28.1	63.64	48.5	63.94	64.30	-20.4	133,934	-0.02%
2022/01/14	50.2	62.53	8.3	62.93	62.70	41.9	133,076	0.03%
2022/01/13	13.1	62.95	19.5	63.08	63.30	-6.4	133,727	0.00%
2022/01/12	41.3	62.04	8	62.10	61.90	33.3	134,300	0.02%
2022/01/11	5.1	62.18	20	62.23	62.10	-14.9	134,797	-0.01%
2022/01/10	54.3	62.02	16	62.05	62.10	38.3	136,056	0.03%
2022/01/07	31	62.83	5	62.96	62.60	26	138,016	0.02%
2022/01/06	69.3	62.47	10.2	62.49	62.70	59.1	138,342	0.04%
2022/01/05	16.2	63.39	23	63.42	63.10	-6.8	140,803	0.00%
2022/01/04	36	63.32	75.2	63.54	63.00	-39.2	142,125	-0.03%
2022/01/03	34.2	64.14	21	64.75	63.40	13.2	142,150	0.01%
2021/12/30	11	65.09	27	65.10	65.00	-16	142,670	-0.01%
2021/12/29	5.4	64.93	24.5	65.00	65.00	-19.1	144,067	-0.01%
2021/12/28	6	64.93	14.1	65.01	64.70	-8.1	146,351	-0.01%
2021/12/27	6	64.33	4.5	64.50	64.30	1.5	147,205	0.00%
2021/12/24	12.8	64.55	35.1	64.54	64.30	-22.2	148,817	-0.01%
2021/12/23	17.6	64.17	16	64.19	63.90	1.6	149,574	0.00%
2021/12/22	12.4	63.60	5.1	63.78	63.70	7.3	152,017	0.00%
2021/12/21	16.1	63.07	14	63.10	62.90	2.1	151,982	0.00%
2021/12/20	27.2	62.24	2	62.30	62.20	25.2	152,255	0.02%
2021/12/17	21.5	62.35	6	62.52	62.30	15.5	153,319	0.01%
2021/12/16	32	63.41	32	63.68	63.00	0	153,838	0.00%
2021/12/15	24	62.81	5.1	62.93	62.70	18.9	154,296	0.01%
2021/12/14	29.2	62.16	19.2	62.32	62.40	9.9	155,547	0.01%
2021/12/13	68.2	63.24	24	63.22	62.80	44.2	156,171	0.03%
2021/12/10	53.2	63.48	48.2	63.28	63.50	5	156,163	0.00%
2021/12/09	170.1	64.72	57.1	64.99	64.00	112.9	156,279	0.07%	大買/鉅額交易
2021/12/08	103	67.27	105	67.85	66.50	-2	154,290	0.00%	大買/大賣/
2021/12/07	51.9	66.48	26.4	66.69	66.50	25.5	155,413	0.02%
2021/12/06	107	67.30	11	67.44	67.30	96	157,496	0.06%	大買/
2021/12/03	16	67.74	133	67.88	68.30	-117	161,427	-0.07%	大賣/鉅額交易
2021/12/02	96.3	67.58	115.6	67.51	66.70	-19.2	163,851	-0.01%	大賣/
2021/12/01	40	65.24	81.3	65.69	67.00	-41.3	168,400	-0.02%
2021/11/30	80.1	64.63	85.4	64.71	63.70	-5.3	174,492	0.00%
2021/11/29	13	61.89	26	62.05	62.40	-13	176,863	-0.01%
2021/11/26	71.1	63.11	25	63.14	62.50	46.1	179,329	0.03%
2021/11/25	18.1	62.77	8	63.00	63.00	10.1	179,305	0.01%
2021/11/24	28.1	62.76	3	62.83	63.10	25.1	181,593	0.01%
2021/11/23	37.5	63.58	17	63.68	63.20	20.5	182,867	0.01%
2021/11/22	16.5	65.15	14.3	65.15	64.70	2.2	184,922	0.00%
2021/11/19	65.6	65.37	129.1	65.13	65.10	-63.5	186,137	-0.03%	大賣/
2021/11/18	14.1	63.22	11	63.20	63.10	3.1	182,947	0.00%
2021/11/17	32	63.53	9.2	63.48	63.60	22.8	184,279	0.01%
2021/11/16	9.1	63.24	26.5	63.32	63.00	-17.5	184,786	-0.01%
2021/11/15	13	63.30	23	63.33	63.40	-10	186,481	-0.01%
2021/11/12	20.1	63.09	26.8	63.36	62.60	-6.7	188,427	0.00%
2021/11/11	37.1	62.48	19	62.56	62.20	18.1	189,154	0.01%
2021/11/10	29.1	63.20	53	63.18	63.10	-23.9	189,715	-0.01%
2021/11/09	53.1	63.92	98.1	64.41	63.10	-45	191,332	-0.02%
2021/11/08	17.8	61.79	133.1	61.64	62.50	-115.3	190,271	-0.06%	大賣/鉅額交易
2021/11/05	75.9	60.12	79.6	60.05	60.40	-3.7	190,764	0.00%
2021/11/04	29.2	58.85	11	59.21	58.60	18.2	192,895	0.01%
2021/11/03	10.5	59.41	6.5	59.53	59.20	4	195,092	0.00%
2021/11/02	37.7	59.47	82	59.62	59.00	-44.3	199,333	-0.02%
2021/11/01	33.6	57.82	29.1	57.85	57.60	4.5	204,102	0.00%
2021/10/29	111.4	58.33	60.9	58.51	58.00	50.5	207,060	0.02%	大買/
2021/10/28	93.5	60.49	58.4	60.54	59.80	35.1	207,601	0.02%
2021/10/27	56.2	60.63	62	60.81	61.90	-5.8	208,713	0.00%
2021/10/26	42	60.03	69.9	60.25	59.80	-27.9	216,764	-0.01%
2021/10/25	32	58.34	31.1	58.55	59.40	0.9	221,055	0.00%
2021/10/22	23	57.75	27.1	57.67	58.30	-4.1	222,346	0.00%
2021/10/21	33.2	58.14	25	58.35	58.00	8.2	222,596	0.00%
2021/10/20	39.3	59.20	25.9	59.58	58.70	13.4	222,697	0.01%
2021/10/19	13	59.37	4	59.48	59.60	9	223,659	0.00%
2021/10/18	19.7	59.20	11.7	59.04	58.40	8	225,815	0.00%
2021/10/15	34	59.39	39.2	59.26	59.10	-5.2	227,165	0.00%
2021/10/14	16	57.03	12.1	57.16	56.70	3.9	225,464	0.00%
2021/10/13	51.6	57.03	44	57.44	56.40	7.6	225,859	0.00%
2021/10/12	58.3	58.93	5	58.96	58.50	53.3	226,298	0.02%
2021/10/08	44.7	61.49	17	61.94	61.10	27.7	226,624	0.01%
2021/10/07	11	61.63	65.2	61.91	62.50	-54.2	226,702	-0.02%
2021/10/06	31.3	60.40	19	59.89	59.90	12.3	228,538	0.01%
2021/10/05	67.2	59.10	63	59.77	61.10	4.2	228,826	0.00%
2021/10/04	49.3	61.84	53	61.09	60.80	-3.7	227,513	0.00%
2021/10/01	75.6	62.90	22.2	62.81	62.60	53.4	226,925	0.02%
2021/09/30	33.1	63.46	16.4	63.72	64.00	16.7	226,314	0.01%
2021/09/29	179	63.48	26.3	63.34	63.00	152.6	226,711	0.07%	大買/鉅額交易
2021/09/28	38.7	65.60	69	65.54	65.30	-30.3	227,442	-0.01%
2021/09/27	32.3	66.45	9.1	66.34	66.30	23.2	227,193	0.01%
2021/09/24	35.1	66.57	76.3	66.63	67.00	-41.3	227,197	-0.02%
2021/09/23	22.1	65.46	28	65.79	65.20	-6	226,613	0.00%
2021/09/22	120.5	64.05	59.4	64.38	64.60	61.2	226,395	0.03%	大買/
2021/09/17	62.1	65.87	38	66.62	65.60	24.1	224,836	0.01%
2021/09/16	54	66.77	33	66.20	66.20	21	224,081	0.01%
2021/09/15	26.3	66.04	19	65.82	65.60	7.3	224,225	0.00%
2021/09/14	29.8	65.96	9	66.39	66.00	20.8	225,039	0.01%
2021/09/13	53.1	67.52	36.9	67.52	66.80	16.2	223,865	0.01%
2021/09/10	41	68.10	40.3	68.28	68.20	0.7	223,169	0.00%
2021/09/09	95	66.55	131.7	66.95	67.50	-36.7	221,764	-0.02%	大賣/
2021/09/08	155.7	66.69	198	66.38	65.80	-42.4	218,820	-0.02%	大買/大賣/
2021/09/07	218.8	68.90	278.5	68.34	68.20	-59.7	215,053	-0.03%	大買/大賣/
2021/09/06	413.1	70.28	300	69.92	69.90	113	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	203.4	67.60	255.8	68.12	70.00	-52.4	204,593	-0.03%	大買/大賣/
2021/09/02	130.8	65.29	178.2	65.06	64.00	-47.5	195,999	-0.02%	大買/大賣/
2021/09/01	40.6	63.83	240.4	63.98	64.10	-199.8	192,509	-0.10%	大賣/鉅額交易
2021/08/31	25.9	62.08	71	62.04	63.10	-45.1	189,981	-0.02%
2021/08/30	38.2	62.47	67	62.59	62.80	-28.8	190,031	-0.02%
2021/08/27	17.1	61.17	61	61.30	61.70	-43.9	190,944	-0.02%
2021/08/26	63.2	61.32	89.7	61.47	61.20	-26.6	194,441	-0.01%
2021/08/25	50.1	59.76	52.1	59.93	60.00	-2.1	192,041	0.00%
2021/08/24	57.3	59.38	68	58.98	58.40	-10.7	190,862	-0.01%
2021/08/23	24.2	58.30	49.6	57.88	58.60	-25.5	191,231	-0.01%
2021/08/20	28.4	55.46	26.1	55.66	55.70	2.3	192,128	0.00%
2021/08/19	141.6	56.28	103.1	55.79	55.50	38.5	192,546	0.02%	大買/大賣/
2021/08/18	65.6	56.90	67.3	56.34	58.10	-1.7	193,631	0.00%
2021/08/17	57.3	57.33	23.1	57.14	56.10	34.2	196,851	0.02%
2021/08/16	111.7	57.09	74.2	57.20	57.10	37.5	196,980	0.02%	大買/
2021/08/13	126.7	58.75	87	57.86	57.60	39.7	197,048	0.02%	大買/
2021/08/12	92.5	60.52	47.7	60.68	60.10	44.8	196,154	0.02%
2021/08/11	102.6	59.42	85	59.61	59.90	17.6	196,919	0.01%	大買/
2021/08/10	192	60.40	149	60.69	59.80	43	197,634	0.02%	大買/大賣/
2021/08/09	53.5	61.70	63.4	61.71	61.90	-9.9	196,248	-0.01%
2021/08/06	65.2	62.78	100.6	62.56	62.10	-35.4	196,697	-0.02%
2021/08/05	151	62.43	215.1	62.43	63.40	-64.1	196,315	-0.03%	大買/大賣/
2021/08/04	130.3	60.03	122	60.27	60.50	8.3	194,189	0.00%	大買/大賣/
2021/08/03	45	58.56	120.2	58.53	59.40	-75.2	193,725	-0.04%	大賣/
2021/08/02	137.1	58.36	129	58.22	57.50	8.1	191,338	0.00%	大買/大賣/
2021/07/30	160.5	57.93	280.1	57.95	57.80	-119.6	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	34.2	54.40	99.4	54.42	54.60	-65.3	179,878	-0.04%
2021/07/28	83.7	51.20	32.8	51.34	51.80	50.9	176,069	0.03%
2021/07/27	30	53.67	9	53.79	53.10	21	178,514	0.01%
2021/07/26	31	54.13	27.1	54.02	53.70	3.9	181,917	0.00%
2021/07/23	24	53.26	31.2	53.41	52.70	-7.2	187,218	0.00%
2021/07/22	11.1	51.91	110	51.93	52.00	-99	188,632	-0.05%	大賣/
2021/07/21	118	51.24	18	52.08	50.80	100	190,095	0.05%	大買/
2021/07/20	23	52.46	23	52.47	52.40	0	195,256	0.00%
2021/07/19	44	52.70	19	52.82	52.60	25	200,696	0.01%
2021/07/16	101	53.56	19.8	53.75	53.70	81.2	203,949	0.04%	大買/
2021/07/15	19.5	54.95	97.7	54.94	55.10	-78.2	201,826	-0.04%
2021/07/14	16	54.24	27	54.34	54.00	-11	200,744	-0.01%
2021/07/13	59.1	54.34	58.1	54.55	53.90	1	201,185	0.00%
2021/07/12	17	53.30	47.1	53.61	53.20	-30.1	201,242	-0.01%
2021/07/09	32.2	52.23	26	52.17	52.20	6.2	201,357	0.00%
2021/07/08	34	53.59	9	53.72	53.10	25	205,296	0.01%
2021/07/07	22	53.34	17	53.79	53.60	5	210,791	0.00%
2021/07/06	79	54.03	33	54.22	53.40	46	211,289	0.02%
2021/07/05	25	54.36	103	54.31	54.40	-78	212,427	-0.04%	大賣/
2021/07/02	8	52.46	11	52.51	52.60	-3	213,850	0.00%
2021/07/01	16	52.28	3	53.03	52.10	13	214,474	0.01%
2021/06/30	15	53.43	20	53.47	53.10	-5	214,764	0.00%
2021/06/29	38	53.18	37	53.19	53.00	1	214,644	0.00%
2021/06/28	4	52.68	12	52.60	52.60	-8	215,960	0.00%
2021/06/25	33	53.56	131	53.78	52.90	-98	217,559	-0.05%	大賣/
2021/06/24	24	52.99	99	53.05	53.00	-75	218,122	-0.03%
2021/06/23	14.1	52.26	57	52.55	53.00	-42.9	219,329	-0.02%
2021/06/22	20	51.35	6	51.13	51.00	14	219,453	0.01%
2021/06/21	22.3	51.33	19	51.24	51.20	3.3	219,966	0.00%
2021/06/18	144	52.44	33	53.09	52.20	111	220,846	0.05%	大買/鉅額交易
2021/06/17	29	52.13	26	52.37	53.30	3	221,630	0.00%
2021/06/16	78	53.11	21	53.07	52.40	57	222,989	0.03%
2021/06/15	26.2	53.47	45	53.53	53.70	-18.8	223,236	-0.01%
2021/06/11	33	52.16	21	52.06	51.80	12	222,026	0.01%
2021/06/10	36	51.17	56	51.43	51.50	-20	222,244	-0.01%
2021/06/09	103.1	50.98	43	50.77	50.70	60.1	221,925	0.03%	大買/
2021/06/08	29.2	52.59	30.1	52.51	52.20	-0.9	221,461	0.00%
2021/06/07	77.5	52.61	67	52.50	52.30	10.5	223,670	0.00%
2021/06/04	173.6	53.33	101.1	53.32	53.00	72.5	223,801	0.03%	大買/大賣/
2021/06/03	118	53.07	206.7	53.57	55.00	-88.7	223,877	-0.04%	大買/大賣/
2021/06/02	129.7	52.44	146	52.21	52.00	-16.3	221,041	-0.01%	大買/大賣/
2021/06/01	143.1	52.94	119.1	53.06	52.20	24	224,901	0.01%	大買/大賣/
2021/05/31	62	52.48	61	52.88	53.00	1	228,735	0.00%
2021/05/28	63	52.04	51.2	52.40	52.40	11.8	230,090	0.01%
2021/05/27	47.2	50.80	23	50.77	50.60	24.2	229,204	0.01%
2021/05/26	65.3	52.05	55.8	52.32	51.30	9.5	229,354	0.00%
2021/05/25	189.4	51.95	197.5	51.70	51.90	-8.1	227,199	0.00%	大買/大賣/
2021/05/24	21.2	46.93	57.2	47.90	48.70	-36.1	223,725	-0.02%
2021/05/21	47.1	47.62	72	47.78	46.95	-24.9	224,496	-0.01%
2021/05/20	86	47.09	33	46.91	46.50	53	225,101	0.02%
2021/05/19	53	48.35	34	48.40	48.30	19	225,450	0.01%
2021/05/18	15	47.38	95.1	47.46	48.30	-80.1	226,715	-0.04%
2021/05/17	107.2	44.45	94	44.77	43.95	13.2	227,959	0.01%	大買/
2021/05/14	89.1	48.06	182	47.63	46.80	-92.9	226,508	-0.04%	大賣/
2021/05/13	219.1	47.71	118.1	47.22	47.55	101	224,177	0.05%	大買/大賣/
2021/05/12	99.6	46.59	112.5	47.50	46.35	-12.9	221,624	-0.01%	大賣/
2021/05/11	160.1	49.64	21	49.25	49.00	139.1	219,733	0.06%	大買/鉅額交易
2021/05/10	52.2	53.23	3.5	53.16	52.50	48.7	219,044	0.02%
2021/05/07	31.6	53.59	58.2	53.64	54.00	-26.6	221,613	-0.01%
2021/05/06	46	51.71	59	52.07	51.30	-13	226,306	-0.01%
2021/05/05	47.6	53.15	31.3	53.17	51.80	16.3	227,233	0.01%
2021/05/04	141.9	53.07	155.4	53.08	54.60	-13.5	229,142	-0.01%	大買/大賣/
2021/05/03	102.8	54.09	42.1	54.51	53.00	60.7	228,674	0.03%	大買/
2021/04/29	193.7	57.42	55	57.29	56.70	138.7	230,317	0.06%	大買/鉅額交易
2021/04/28	86.9	59.90	120	59.63	60.00	-33.1	228,526	-0.01%	大賣/
2021/04/27	197.6	60.97	175	60.62	60.50	22.6	232,303	0.01%	大買/大賣/
2021/04/26	208	61.14	222.4	61.03	61.80	-14.4	236,109	-0.01%	大買/大賣/
2021/04/23	216	56.40	120.9	56.61	57.00	95.1	230,773	0.04%	大買/大賣/
2021/04/22	34	55.09	103.6	55.15	54.80	-69.6	228,997	-0.03%	大賣/
2021/04/21	36.1	53.67	48.1	53.60	53.40	-12.1	226,692	-0.01%
2021/04/20	26.2	53.81	19	54.07	54.10	7.2	228,949	0.00%
2021/04/19	50.1	54.45	40.3	54.63	54.60	9.8	235,189	0.00%
2021/04/16	28	54.48	162.1	54.86	54.00	-134	240,137	-0.06%	大賣/鉅額交易
2021/04/15	21.1	52.74	28	52.83	53.10	-6.9	241,357	0.00%
2021/04/14	171.3	52.72	65.5	52.35	52.70	105.8	241,522	0.04%	大買/鉅額交易
2021/04/13	62.4	55.81	166.4	55.88	54.40	-104	240,762	-0.04%	大賣/鉅額交易
2021/04/12	115.3	53.51	36	53.85	53.60	79.3	237,050	0.03%	大買/
2021/04/09	121	54.10	55	54.00	53.00	66	241,518	0.03%	大買/
2021/04/08	84.1	53.35	109.8	54.02	54.00	-25.7	243,006	-0.01%	大賣/
2021/04/07	9.1	50.93	19.4	51.23	51.50	-10.2	239,782	0.00%
2021/04/06	20.4	51.13	43.1	51.19	50.70	-22.6	242,246	-0.01%
2021/04/01	19.3	50.53	189	50.64	50.50	-169.7	244,090	-0.07%	大賣/鉅額交易
2021/03/31	65.6	50.38	46	50.58	50.20	19.6	244,287	0.01%
2021/03/30	32	50.09	65.4	50.11	50.60	-33.4	242,849	-0.01%
2021/03/29	67.7	50.12	58	50.13	49.35	9.7	242,308	0.00%
2021/03/26	65.2	49.77	173.1	49.81	49.75	-107.9	243,398	-0.04%	大賣/鉅額交易
2021/03/25	136	47.42	164	48.24	48.65	-28	243,884	-0.01%	大買/大賣/
2021/03/24	68.1	47.48	17	47.54	47.15	51.1	245,038	0.02%
2021/03/23	52	48.87	38	48.97	48.50	14	246,230	0.01%
2021/03/22	30.1	47.82	68.6	47.90	48.20	-38.4	247,475	-0.02%
2021/03/19	35.3	46.15	8	46.24	46.05	27.3	249,146	0.01%
2021/03/18	45.3	47.51	22	47.85	47.05	23.3	249,945	0.01%
2021/03/17	56	47.91	22.1	47.93	48.00	33.9	253,779	0.01%
2021/03/16	15	48.42	32	48.45	48.30	-17	259,559	-0.01%
2021/03/15	67.1	48.37	48	48.34	48.15	19.1	263,046	0.01%
2021/03/12	81	49.49	37	49.49	49.10	44	267,717	0.02%
2021/03/11	71	48.40	69.3	48.04	48.65	1.7	273,563	0.00%
2021/03/10	28.1	46.77	17	46.96	46.55	11.1	277,768	0.00%
2021/03/09	122.3	46.01	213.3	45.52	46.35	-91	281,584	-0.03%	大買/大賣/
2021/03/08	89.1	47.27	10	47.30	46.10	79.1	279,964	0.03%
2021/03/05	180.5	47.67	29	47.18	47.05	151.5	279,670	0.05%	大買/鉅額交易
2021/03/04	120.7	49.89	17	49.72	49.05	103.7	280,814	0.04%	大買/鉅額交易
2021/03/03	87.2	51.34	53.1	51.78	51.90	34.2	277,600	0.01%
2021/03/02	51.6	53.81	23	54.71	52.70	28.6	277,265	0.01%
2021/02/26	58.6	54.50	12	54.56	54.20	46.6	278,990	0.02%
2021/02/25	37	55.92	17	55.88	55.70	20	285,862	0.01%
2021/02/24	67.3	55.26	22	55.82	54.70	45.3	287,486	0.02%
2021/02/23	54	55.58	41	55.48	55.80	13	288,251	0.00%
2021/02/22	137	57.51	114	57.22	56.80	23	286,113	0.01%	大買/大賣/
2021/02/19	34.1	57.55	25.8	57.67	57.20	8.3	284,431	0.00%
2021/02/18	99.9	58.32	76	58.15	58.20	23.9	283,948	0.01%
2021/02/17	66	57.02	240.2	57.11	57.60	-174.2	282,216	-0.06%	大賣/鉅額交易
2021/02/05	22.5	52.50	54	52.75	52.90	-31.5	277,808	-0.01%
2021/02/04	30.1	51.73	28	51.84	51.90	2.1	277,255	0.00%
2021/02/03	113	52.07	38	52.26	52.00	75	277,173	0.03%	大買/
2021/02/02	65.3	52.40	57.1	52.35	52.60	8.2	277,054	0.00%
2021/02/01	177.2	50.06	176	50.47	50.80	1.2	276,313	0.00%	大買/大賣/
2021/01/29	68.6	51.66	58.3	51.60	50.00	10.3	274,763	0.00%
2021/01/28	205.5	51.54	73	52.08	51.20	132.5	273,768	0.05%	大買/鉅額交易
2021/01/27	51.2	55.13	36	55.26	54.80	15.2	271,490	0.01%
2021/01/26	153.6	55.79	41	56.25	54.80	112.6	270,399	0.04%	大買/鉅額交易
2021/01/25	95	57.26	497.3	57.79	57.20	-402.3	269,975	-0.15%	大賣/鉅額交易
2021/01/22	163	55.32	191.2	55.89	56.50	-28.2	272,749	-0.01%	大買/大賣/
2021/01/21	51	53.30	132	53.70	54.00	-81	270,443	-0.03%	大賣/
2021/01/20	114.1	53.56	110.2	53.81	52.10	3.9	267,640	0.00%	大買/大賣/
2021/01/19	108.1	51.66	167.1	51.87	53.00	-59	262,034	-0.02%	大買/大賣/
2021/01/18	54	48.23	60.4	48.28	49.65	-6.4	255,978	0.00%
2021/01/15	94.5	49.42	55	50.23	48.75	39.5	259,578	0.02%
2021/01/14	61	50.10	88	50.12	49.90	-27	261,157	-0.01%
2021/01/13	23	49.94	93	49.87	50.00	-70	263,699	-0.03%
2021/01/12	190.6	50.15	137	49.88	48.45	53.6	261,069	0.02%	大買/大賣/
2021/01/11	104	48.80	189	49.20	50.00	-85	255,158	-0.03%	大買/大賣/
2021/01/08	162	47.68	271.1	47.67	47.85	-109.1	251,534	-0.04%	大買/大賣/鉅額交易
2021/01/07	55.2	46.66	22	46.51	46.20	33.2	249,709	0.01%
2021/01/06	69.1	47.06	141.2	47.23	46.95	-72.2	251,363	-0.03%	大賣/
2021/01/05	52	45.05	40	45.58	46.35	12	249,911	0.00%
2021/01/04	561	45.04	119	45.25	45.55	442	252,392	0.18%	大買/大賣/鉅額交易
2020/12/31	129.5	47.48	52.2	47.28	47.15	77.3	256,407	0.03%	大買/
2020/12/30	14	47.73	31	48.04	48.30	-17	256,667	-0.01%
2020/12/29	133	48.59	121	47.98	47.40	12	257,885	0.00%	大買/大賣/
2020/12/28	166.2	47.40	69.2	47.82	48.60	97	258,927	0.04%	大買/
2020/12/25	35	47.02	7.1	47.04	46.75	27.9	262,346	0.01%
2020/12/24	15	46.66	22	46.67	46.55	-7	269,780	0.00%
2020/12/23	22	46.36	44	46.30	46.10	-22	274,926	-0.01%
2020/12/22	75	47.31	48	47.49	45.70	27	276,172	0.01%
2020/12/21	26.1	46.62	59.3	46.66	47.45	-33.2	277,199	-0.01%
2020/12/18	53	46.55	198	45.95	45.85	-145	276,257	-0.05%	大賣/鉅額交易
2020/12/17	133	45.60	157	45.48	46.05	-24	274,462	-0.01%	大買/大賣/
2020/12/16	120.3	45.05	99.4	45.19	44.90	20.8	273,317	0.01%	大買/
2020/12/15	178.3	45.61	139	45.44	44.00	39.3	271,430	0.01%	大買/大賣/
2020/12/14	70	45.76	47	45.74	46.15	23	269,128	0.01%
2020/12/11	56	46.80	44.1	46.56	46.10	11.9	270,358	0.00%
2020/12/10	124.4	47.76	94.1	47.84	47.30	30.3	270,192	0.01%	大買/
2020/12/09	106	49.67	53	49.69	49.90	53	264,897	0.02%	大買/
2020/12/08	83.1	50.01	186	49.21	50.90	-103	260,861	-0.04%	大賣/鉅額交易
2020/12/07	301	50.10	104	49.93	50.00	197	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	242.2	46.49	151.3	46.18	47.60	90.9	251,449	0.04%	大買/大賣/
2020/12/03	115.1	43.47	95.6	43.35	43.30	19.5	248,519	0.01%	大買/
2020/12/02	23	41.59	42	41.71	41.45	-19	243,137	-0.01%
2020/12/01	62	41.32	46	41.24	41.55	16	241,576	0.01%
2020/11/30	83	41.11	48	40.82	40.50	35	239,844	0.01%
2020/11/27	32	39.36	32	39.49	39.15	0	233,880	0.00%
2020/11/26	27	38.17	60	38.79	39.50	-33	231,988	-0.01%
2020/11/25	76.3	38.58	44	38.73	38.45	32.3	229,735	0.01%
2020/11/24	234.8	38.73	156	38.84	38.15	78.8	226,439	0.03%	大買/大賣/
2020/11/23	16.5	35.39	30.1	36.06	36.35	-13.6	218,043	-0.01%
2020/11/20	18.5	32.86	48.1	32.73	33.05	-29.6	215,778	-0.01%
2020/11/19	16	32.08	25	32.18	32.10	-9	213,792	0.00%
2020/11/18	19	32.28	14.1	32.27	32.35	4.9	214,498	0.00%
2020/11/17	35	32.29	21	32.41	32.15	14	215,791	0.01%
2020/11/16	28	32.12	37.2	32.04	32.20	-9.2	216,462	0.00%
2020/11/13	17	31.13	9	31.12	31.30	8	215,302	0.00%
2020/11/12	17	31.41	4	31.35	31.10	13	216,126	0.01%
2020/11/11	6	31.18	11	31.29	31.00	-5	216,593	0.00%
2020/11/10	31.2	31.47	107	31.35	31.00	-75.8	217,094	-0.03%	大賣/
2020/11/09	43	31.49	104.4	31.51	31.80	-61.4	216,899	-0.03%	大賣/
2020/11/06	47	30.65	38	30.49	30.50	9	217,077	0.00%
2020/11/05	55.1	30.57	17	30.58	30.55	38.1	217,005	0.02%
2020/11/04	40	30.81	129.1	30.75	31.65	-89.1	216,595	-0.04%	大賣/
2020/11/03	78	30.09	9	30.36	29.80	69	216,920	0.03%
2020/11/02	64.1	30.17	53	30.05	29.65	11.1	220,328	0.01%
2020/10/30	77	31.53	38	31.48	30.70	39	219,943	0.02%
2020/10/29	29	32.63	25	32.68	32.95	4	217,143	0.00%
2020/10/28	79.3	33.11	48	33.13	32.65	31.3	218,541	0.01%
2020/10/27	20	32.70	27.1	33.14	33.50	-7.1	217,825	0.00%
2020/10/26	36	32.94	23	33.10	33.00	13	218,924	0.01%
2020/10/23	107	33.21	79	32.87	32.75	28	220,941	0.01%	大買/
2020/10/22	63	32.01	151.2	32.41	33.00	-88.2	224,162	-0.04%	大賣/
2020/10/21	53	31.90	29	32.04	31.35	24	225,211	0.01%
2020/10/20	33	30.82	33.1	30.98	31.20	-0.1	228,458	0.00%
2020/10/19	23	31.16	19	31.17	31.00	4	233,401	0.00%
2020/10/16	31.1	31.26	35	31.05	30.65	-3.9	233,062	0.00%
2020/10/15	60.1	31.91	41	32.10	31.55	19.1	232,801	0.01%
2020/10/14	77	32.14	36	31.97	32.20	41	230,771	0.02%
2020/10/13	57.1	31.41	30	31.51	31.55	27.1	227,533	0.01%
2020/10/12	141.3	32.25	115	32.06	32.05	26.3	226,270	0.01%	大買/大賣/
2020/10/08	99	30.91	96	31.38	32.20	3	221,966	0.00%
2020/10/07	28	29.18	81.1	29.11	29.50	-53.1	212,706	-0.02%
2020/10/06	42	28.72	48	28.84	28.35	-6	209,187	0.00%
2020/10/05	120	28.92	66	28.93	28.70	54	206,113	0.03%	大買/
2020/09/30	67	28.24	128.5	28.29	28.55	-61.5	201,557	-0.03%	大賣/
2020/09/29	180	28.32	107	28.06	27.50	73	195,034	0.04%	大買/大賣/
2020/09/28	24	26.82	129.2	27.01	27.50	-105.2	187,327	-0.06%	大賣/鉅額交易
2020/09/25	49.3	25.32	29	25.19	25.00	20.3	181,466	0.01%
2020/09/24	58	26.15	49	25.98	25.95	9	178,829	0.01%
2020/09/23	27	25.68	34.1	25.96	26.00	-7.1	174,971	0.00%
2020/09/22	9	25.05	6	25.00	25.10	3	172,416	0.00%
2020/09/21	17	25.28	10	25.25	25.15	7	171,116	0.00%
2020/09/18	16	25.94	21	26.12	25.80	-5	169,782	0.00%
2020/09/17	16	25.64	26	25.68	25.75	-10	168,475	-0.01%
2020/09/16	24	25.95	62	26.18	25.70	-38	167,137	-0.02%
2020/09/15	22	24.86	49.2	25.02	25.30	-27.2	162,702	-0.02%
2020/09/14	5	23.84	23.3	23.72	23.90	-18.3	157,334	-0.01%
2020/09/11	11.3	23.10	25	23.01	23.00	-13.7	155,903	-0.01%
2020/09/10	24.2	23.71	18	23.46	23.35	6.2	155,781	0.00%
2020/09/09	39	23.23	51.2	23.56	23.70	-12.2	154,437	-0.01%
2020/09/08	76.2	23.22	56	23.56	22.70	20.2	152,349	0.01%
2020/09/07	1	23.55	24.2	23.52	23.55	-23.2	148,508	-0.02%
2020/09/04	5	21.37	12	21.13	21.45	-7	148,430	0.00%
2020/09/03	7	21.79	12	21.71	21.55	-5	148,785	0.00%
2020/09/02	5	21.74	1	21.70	21.70	4	148,690	0.00%
2020/09/01	0	0.00	3	21.90	21.90	-3	149,794	0.00%
2020/08/31	11	21.30	3	21.35	21.20	8	149,325	0.01%
2020/08/28	11	21.92	6	21.89	21.90	5	148,811	0.00%
2020/08/27	9.3	21.98	15.4	22.03	21.95	-6.1	148,737	0.00%
2020/08/26	25	21.99	8	22.05	22.35	17	148,110	0.01%
2020/08/25	8	22.14	18	22.22	22.15	-10	147,630	-0.01%
2020/08/24	2	22.55	14	22.10	22.60	-12	146,745	-0.01%
2020/08/21	34	22.31	12.4	22.25	21.80	21.6	145,490	0.01%
2020/08/20	37	21.90	23	22.16	21.80	14	143,239	0.01%
2020/08/19	34	23.76	24	23.45	23.40	10	140,267	0.01%
2020/08/18	37	24.25	10	24.01	24.10	27	138,686	0.02%
2020/08/17	17	24.30	24	24.19	24.15	-7	136,921	-0.01%
2020/08/14	71	23.37	76	23.53	23.55	-5	135,262	0.00%
2020/08/13	238	24.07	279	23.89	23.75	-41	134,243	-0.03%	大買/大賣/
2020/08/12	48	24.10	48.2	23.99	23.95	-0.2	132,600	0.00%
2020/08/11	35	25.51	96	25.29	25.00	-61	129,839	-0.05%
2020/08/10	57	25.71	51	25.33	25.30	6	127,961	0.00%
2020/08/07	93	26.15	66	26.08	25.60	27	125,363	0.02%
2020/08/06	121	26.29	73	26.19	26.60	48	120,302	0.04%	大買/
2020/08/05	63	24.92	89	24.98	24.90	-26	114,875	-0.02%
2020/08/04	110	24.83	70	24.85	24.55	40	111,014	0.04%	大買/
2020/08/03	51	23.74	69	23.28	23.80	-18	106,398	-0.02%
2020/07/31	23	22.23	32	22.24	22.35	-9	101,253	-0.01%
2020/07/30	50	22.11	112	22.14	22.20	-62	99,549	-0.06%	大賣/
2020/07/29	69	22.04	37	21.91	22.40	32	95,968	0.03%
2020/07/28	186	22.45	194	22.75	22.25	-8	91,652	-0.01%	大買/大賣/
2020/07/27	131	21.25	61	21.29	21.70	70	82,739	0.08%	大買/
2020/07/24	146	20.01	53	19.93	19.75	93	76,213	0.12%	大買/
2020/07/23	41	19.15	115.3	19.03	19.25	-74.3	70,753	-0.10%	大賣/
2020/07/22	42	17.32	3	17.30	17.50	39	66,088	0.06%
2020/07/21	15	17.07	48	17.20	17.15	-33	65,883	-0.05%
2020/07/20	7	16.49	2	16.55	16.55	5	65,012	0.01%
2020/07/17	45	16.40	2	16.50	16.40	43	64,095	0.07%
2020/07/16	5	16.65	6.1	16.53	16.60	-1.1	64,152	0.00%
2020/07/15	2	16.28	8	16.20	16.00	-6	62,618	-0.01%
2020/07/14	8	16.91	15	16.80	16.80	-7	62,775	-0.01%
2020/07/13	10	16.93	138.2	16.89	17.05	-128.2	62,180	-0.21%	大賣/鉅額交易
2020/07/10	2	16.50	107	16.59	16.45	-105	61,684	-0.17%	大賣/鉅額交易
2020/07/09	2	16.53	2	16.45	16.45	0	62,170	0.00%
2020/07/08	7	16.71	1.1	16.69	16.65	5.9	63,075	0.01%
2020/07/07	4	16.66	12	16.64	16.60	-8	62,881	-0.01%
2020/07/06	6	16.54	0.3	16.55	16.65	5.7	62,207	0.01%
2020/07/03	22	16.43	8	16.45	16.45	14	62,278	0.02%
2020/07/02	104	16.05	11	16.20	16.35	93	62,516	0.15%	大買/
2020/07/01	23	16.07	8	16.15	16.10	15	62,902	0.02%
2020/06/30	1	15.80	3	15.75	15.90	-2	62,954	0.00%
2020/06/29	6	15.63	1	15.60	15.55	5	63,526	0.01%
2020/06/24	100	15.60	2	15.78	15.75	98	63,503	0.15%
2020/06/23	1	15.50	0	0.00	15.45	1	63,514	0.00%
2020/06/22	2	15.60	2	15.65	15.70	0	63,808	0.00%
2020/06/19	14	15.46	25	15.46	15.40	-11	66,262	-0.02%
2020/06/18	10	15.35	0	0.00	15.35	10	66,975	0.01%
2020/06/17	7	15.29	3	15.15	15.30	4	67,019	0.01%
2020/06/16	10	15.57	1	15.45	15.50	9	68,462	0.01%
2020/06/15	4	15.34	0	0.00	15.40	4	69,937	0.01%
2020/06/12	101	15.45	105	15.70	15.70	-4	70,087	-0.01%	大買/大賣/
2020/06/11	12.5	16.04	4	16.05	16.05	8.5	70,867	0.01%
2020/06/10	3.3	16.48	23	16.47	16.60	-19.7	70,671	-0.03%
2020/06/09	6	16.78	4	16.96	16.85	2	72,624	0.00%
2020/06/08	4	17.05	12.5	17.26	17.05	-8.5	73,559	-0.01%
2020/06/05	5	16.35	4	16.38	16.50	1	72,417	0.00%
2020/06/04	12	16.27	1	16.10	16.30	11	72,981	0.02%
2020/06/03	9	16.12	12	16.05	16.20	-3	72,786	0.00%
2020/06/02	5	15.77	3	15.73	15.85	2	72,864	0.00%
2020/06/01	0	0.00	8	15.66	15.65	-8	73,068	-0.01%
2020/05/29	2	15.28	13	15.27	15.45	-11	73,730	-0.01%
2020/05/28	4	15.30	0	0.00	15.35	4	74,379	0.01%
2020/05/27	0	0.00	4.2	15.10	15.10	-4.2	75,122	-0.01%
2020/05/26	9	15.21	100	15.20	15.20	-91	76,043	-0.12%
2020/05/25	100	14.95	0	0.00	15.10	100	76,439	0.13%
2020/05/22	3	15.10	0	0.00	15.10	3	76,771	0.00%
2020/05/21	4	15.25	7	15.13	15.30	-3	76,919	0.00%
2020/05/20	9	14.94	3	15.10	14.85	6	76,698	0.01%
2020/05/19	3	14.95	2	15.00	14.95	1	76,400	0.00%
2020/05/18	2	15.15	5	15.20	15.10	-3	75,995	0.00%
2020/05/14	18	15.49	0	0.00	15.35	18	76,167	0.02%
2020/05/13	0	0.00	6	15.47	15.60	-6	76,364	-0.01%
2020/05/12	22	15.48	0	0.00	15.45	22	76,944	0.03%
2020/05/11	6	15.63	1	15.70	15.60	5	77,596	0.01%
2020/05/08	23	15.65	8	15.65	15.65	15	78,108	0.02%
2020/05/07	0	0.00	216	15.80	15.60	-216	78,182	-0.28%	大賣/鉅額交易
2020/05/06	0	0.00	1	15.30	15.30	-1	78,550	0.00%
2020/05/05	13	15.40	0	0.00	15.25	13	80,599	0.02%
2020/05/04	1	15.35	1	15.40	15.35	0	81,314	0.00%
2020/04/30	0	0.00	21	15.50	15.55	-21	81,695	-0.03%
2020/04/29	1	15.50	40	15.35	15.30	-39	81,874	-0.05%
2020/04/28	266	15.42	7.8	15.09	15.00	258.2	81,403	0.32%	大買/鉅額交易
2020/04/27	13	16.07	22	16.14	16.15	-9	80,048	-0.01%
2020/04/24	9	15.94	7	15.99	15.90	2	78,543	0.00%
2020/04/23	3	15.55	28	15.57	15.80	-25	77,286	-0.03%
2020/04/22	20	15.00	172	15.20	15.20	-152	75,120	-0.20%	大賣/鉅額交易
2020/04/21	3	15.05	2	14.90	14.80	1	74,865	0.00%
2020/04/20	5	15.10	6	15.00	15.15	-1	74,648	0.00%
2020/04/17	170	15.05	170	15.32	15.05	0	74,265	0.00%	大買/大賣/
2020/04/16	1	14.90	1	14.95	14.90	0	73,090	0.00%
2020/04/15	1	14.95	5	15.15	15.10	-4	72,930	-0.01%
2020/04/14	0	0.00	18	14.96	15.15	-18	72,657	-0.02%
2020/04/13	37	14.58	15	14.88	14.80	22	72,138	0.03%
2020/04/08	0	0.00	2	14.15	14.20	-2	71,607	0.00%
2020/04/07	33	14.00	30	14.15	14.15	3	71,126	0.00%
2020/03/27	0	0.00	11	14.06	14.00	-11	68,543	-0.02%
2020/03/26	0	0.00	5	14.10	14.10	-5	68,072	-0.01%
2020/03/25	3	14.00	0	0.00	14.10	3	67,616	0.00%
2020/03/20	15	13.90	0	0.00	13.85	15	65,609	0.02%
2020/03/19	0	0.00	32	13.58	13.70	-32	64,182	-0.05%
2020/03/17	3	13.83	5	13.65	13.75	-2	63,999	0.00%
2020/03/16	5	13.90	12	13.89	13.90	-7	62,787	-0.01%
2020/03/13	4	13.88	15	13.82	14.05	-11	62,351	-0.02%
2020/03/12	1	14.35	3	13.90	14.35	-2	59,958	0.00%
2020/03/11	16	14.93	0	0.00	14.80	16	59,482	0.03%
2020/03/10	14	14.99	10	14.85	14.95	4	62,360	0.01%
2020/03/09	206	15.07	4	15.10	15.05	202	64,150	0.31%	大買/鉅額交易
2020/03/06	3	15.50	0	0.00	15.45	3	63,632	0.00%
2020/03/05	6	15.91	4	15.90	15.70	2	63,539	0.00%
2020/03/04	4	15.80	3	15.80	15.80	1	63,316	0.00%
2020/03/03	7	15.52	303	15.66	15.50	-296	62,472	-0.47%	大賣/鉅額交易
2020/03/02	2	15.10	1	15.40	15.25	1	61,686	0.00%
2020/02/27	301	15.48	0	0.00	15.30	301	62,945	0.48%	大買/鉅額交易
2020/02/26	7	15.69	0	0.00	15.60	7	64,398	0.01%
2020/02/24	5	15.93	3.2	15.80	15.80	1.8	64,165	0.00%
2020/02/21	4.3	16.07	0.5	16.05	16.05	3.8	64,377	0.01%
2020/02/20	5	16.18	6.3	16.31	16.30	-1.3	64,428	0.00%
2020/02/19	2	16.20	0	0.00	16.10	2	64,719	0.00%
2020/02/18	2.3	16.26	10	16.15	16.15	-7.7	64,882	-0.01%
2020/02/14	0.2	16.50	0	0.00	16.50	0.2	64,968	0.00%
2020/02/13	3	16.97	1	17.00	16.85	2	64,827	0.00%
2020/02/12	1	16.85	5.2	16.78	16.90	-4.2	64,256	-0.01%
2020/02/11	0	0.00	6.3	16.70	16.70	-6.3	63,337	-0.01%
2020/02/06	1	16.25	5	16.06	16.25	-4	62,509	-0.01%
2020/02/04	0	0.00	2	15.10	15.20	-2	61,733	0.00%
2020/01/30	0	0.00	1	15.00	15.10	-1	61,854	0.00%
2020/01/20	4	15.89	3	16.15	16.05	1	59,946	0.00%
2020/01/17	1	16.05	0	0.00	16.00	1	60,154	0.00%
2020/01/15	0	0.00	2	16.30	16.15	-2	61,630	0.00%
2020/01/14	0	0.00	1	16.30	16.25	-1	61,416	0.00%
2020/01/13	1	16.15	1	16.10	16.05	0	60,610	0.00%
2020/01/09	9	16.09	0	0.00	16.05	9	60,708	0.01%
2020/01/08	2	15.75	0	0.00	15.75	2	60,347	0.00%
2020/01/07	0	0.00	3	15.90	16.00	-3	60,145	0.00%
2020/01/06	0	0.00	1	16.05	16.05	-1	60,234	0.00%
2020/01/03	2.3	16.34	3	16.30	16.30	-0.7	60,126	0.00%
2020/01/02	3	16.60	0.3	16.50	16.55	2.7	59,670	0.00%
2019/12/31	0	0.00	3	16.50	16.45	-3	59,386	-0.01%
2019/12/30	1.3	16.53	0	0.00	16.55	1.3	59,074	0.00%
2019/12/27	2	16.65	36	16.68	16.70	-34	58,645	-0.06%
2019/12/25	20	16.65	2	16.58	16.65	18	58,263	0.03%
2019/12/23	0	0.00	15	16.60	16.55	-15	58,723	-0.03%
2019/12/20	0.5	16.60	18	16.61	16.70	-17.5	58,687	-0.03%
2019/12/19	2	16.58	3	16.63	16.70	-1	58,450	0.00%
2019/12/18	6.2	16.72	1	16.95	16.80	5.2	57,912	0.01%
2019/12/17	34	17.00	2.2	16.95	17.00	31.9	57,380	0.06%
2019/12/16	0	0.00	2	16.70	16.65	-2	56,165	0.00%
2019/12/13	2	16.73	0	0.00	16.60	2	55,271	0.00%
2019/12/12	31	16.45	99.3	16.60	16.60	-68.3	54,342	-0.13%
2019/12/11	0.3	16.20	27	16.39	16.25	-26.7	52,102	-0.05%
2019/12/10	1	16.40	0.3	16.40	16.45	0.7	51,432	0.00%
2019/12/06	11.3	16.36	2	16.20	16.20	9.3	50,068	0.02%
2019/12/05	174	16.35	129.3	16.56	16.55	44.7	48,465	0.09%	大買/大賣/
2019/12/04	25	15.70	4.5	15.82	15.85	20.5	44,929	0.05%
2019/12/03	0	0.00	0.1	15.25	15.35	-0.1	42,212	0.00%
2019/11/29	1	15.00	7	15.02	14.95	-6	41,177	-0.01%
2019/11/28	2	15.10	1	15.10	15.10	1	40,556	0.00%
2019/11/27	0	0.00	10.3	15.25	15.20	-10.3	40,534	-0.03%
2019/11/26	10	15.23	7	15.24	15.20	3	40,022	0.01%
2019/11/25	5	15.05	13.1	15.08	15.00	-8.1	37,584	-0.02%
2019/11/21	10	14.60	0	0.00	14.65	10	35,744	0.03%
2019/11/20	0	0.00	10	14.70	14.75	-10	35,330	-0.03%
2019/11/19	0	0.00	1	14.55	14.55	-1	34,855	0.00%
2019/11/15	2	14.35	0	0.00	14.30	2	34,056	0.01%
2019/11/14	5	14.45	1.4	14.51	14.50	3.6	33,776	0.01%
2019/11/13	1	14.30	0	0.00	14.20	1	33,490	0.00%
2019/11/12	4	14.30	3	14.30	14.30	1	33,222	0.00%
2019/11/11	0	0.00	11	14.20	14.25	-11	32,902	-0.03%
2019/11/08	1	14.20	25	14.25	14.25	-24	32,678	-0.07%
2019/11/07	2	14.25	3	14.30	14.25	-1	32,649	0.00%
2019/11/05	9	14.45	0	0.00	14.50	9	32,028	0.03%
2019/11/04	7	14.65	5	14.75	14.65	2	31,829	0.01%
2019/11/01	0	0.00	2	14.50	14.50	-2	30,939	-0.01%
2019/10/31	12	14.05	1	14.10	14.00	11	30,126	0.04%
2019/10/30	4	14.59	0	0.00	14.40	4	29,151	0.01%
2019/10/29	0	0.00	1	14.50	14.50	-1	29,072	0.00%
2019/10/28	4	14.23	0	0.00	14.25	4	28,678	0.01%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	0	0.00	11	14.64	14.55	-11	29,021	-0.04%
2019/10/23	3	14.00	4	14.00	14.05	-1	28,559	0.00%
2019/10/21	1	13.90	0	0.00	13.90	1	28,836	0.00%
2019/10/18	1	13.90	0	0.00	13.95	1	29,156	0.00%
2019/10/15	1	13.65	4.6	13.69	13.70	-3.6	29,141	-0.01%
2019/10/14	1	13.60	0	0.00	13.50	1	29,439	0.00%
2019/09/27	0	0.00	1	13.50	13.40	-1	32,330	0.00%
2019/09/26	6	13.90	0	0.00	13.60	6	32,347	0.02%
2019/09/18	0	0.00	1	13.65	13.55	-1	33,046	0.00%
2019/09/11	0	0.00	1	13.60	13.70	-1	34,415	0.00%
2019/09/10	0	0.00	3	13.60	13.60	-3	34,769	-0.01%
2019/09/04	5	13.35	5	13.55	13.60	0	36,117	0.00%
2019/09/02	0	0.00	1	13.40	13.35	-1	36,190	0.00%
2019/08/30	0	0.00	1	13.35	13.45	-1	36,560	0.00%
2019/08/28	0	0.00	5	13.20	13.15	-5	36,936	-0.01%
2019/08/27	1	13.15	0	0.00	13.05	1	37,310	0.00%
2019/08/22	5	13.29	0	0.00	13.25	5	37,338	0.01%
2019/08/21	5	13.49	0	0.00	13.50	5	38,340	0.01%
2019/08/20	18	13.43	1	13.45	13.50	17	38,472	0.04%
2019/08/19	14	13.42	14	13.45	13.45	0	38,550	0.00%
2019/08/16	4	13.03	10	13.21	13.35	-6	38,945	-0.02%
2019/08/15	3	12.90	0	0.00	12.90	3	38,708	0.01%
2019/08/14	0	0.00	3	13.15	13.10	-3	39,094	-0.01%
2019/08/12	3	13.00	0	0.00	13.00	3	40,014	0.01%
2019/08/08	1	13.25	4	13.20	13.30	-3	40,174	-0.01%
2019/08/07	2	13.10	2	13.10	13.10	0	40,616	0.00%
2019/08/06	1	13.05	5	13.10	13.00	-4	41,236	-0.01%
2019/08/05	3	13.05	0	0.00	13.10	3	41,158	0.01%
2019/08/02	2	13.05	2	13.30	13.35	0	41,056	0.00%
2019/08/01	8	13.58	0	0.00	13.40	8	41,333	0.02%
2019/07/30	0	0.00	5	13.70	13.60	-5	41,547	-0.01%
2019/07/29	0	0.00	3	13.40	13.40	-3	42,451	-0.01%
2019/07/26	3	13.25	0	0.00	13.20	3	43,522	0.01%
2019/07/25	5	13.60	0	0.00	13.55	5	43,076	0.01%
2019/07/24	1	13.60	6	13.78	13.85	-5	42,599	-0.01%
2019/07/23	4	13.68	14	13.62	13.60	-10	43,191	-0.02%
2019/07/22	3	13.60	1	13.60	13.60	2	46,313	0.00%
2019/07/19	1	13.85	3	14.00	13.80	-2	48,875	0.00%
2019/07/17	3	13.75	3	13.85	13.75	0	49,204	0.00%
2019/07/16	5	14.03	2	14.10	14.00	3	49,068	0.01%
2019/07/15	2	14.63	1	14.70	14.90	1	48,366	0.00%
2019/07/12	10	14.60	0	0.00	14.60	10	48,061	0.02%
2019/07/11	0	0.00	2	14.85	14.95	-2	48,016	0.00%
2019/07/10	6	14.51	2	14.40	14.65	4	47,017	0.01%
2019/07/09	0	0.00	5	14.05	14.00	-5	46,368	-0.01%
2019/07/04	0.1	14.05	0	0.00	14.15	0.1	47,788	0.00%
2019/07/03	2	14.10	0	0.00	14.05	2	49,026	0.00%
2019/07/02	0.1	14.20	0	0.00	14.25	0.1	50,407	0.00%
2019/07/01	0	0.00	1	14.30	14.35	-1	50,484	0.00%
2019/06/26	0	0.00	1	13.90	13.80	-1	49,185	0.00%
2019/06/25	0	0.00	5	13.75	13.70	-5	48,518	-0.01%
2019/06/24	2	13.60	5	13.65	13.75	-3	48,326	-0.01%
2019/06/21	0	0.00	2	13.65	13.70	-2	48,122	0.00%
2019/06/20	2	13.45	0	0.00	13.40	2	47,940	0.00%
2019/06/14	0	0.00	5	13.64	13.70	-5	46,947	-0.01%
2019/06/13	0	0.00	1	13.80	13.75	-1	46,850	0.00%
2019/06/10	0	0.00	2	13.25	13.30	-2	45,689	0.00%
2019/06/04	2	13.20	0	0.00	13.00	2	45,688	0.00%
2019/06/03	0	0.00	1.5	12.96	13.20	-1.5	45,972	0.00%
2019/05/31	1	12.85	0	0.00	12.90	1	45,620	0.00%
2019/05/28	0	0.00	1	12.50	12.45	-1	45,783	0.00%
2019/05/22	2	12.95	0	0.00	13.00	2	45,395	0.00%
2019/05/17	136	13.19	132	13.00	13.00	4	44,680	0.01%	大買/大賣/
2019/05/15	4	13.00	0	0.00	12.90	4	44,274	0.01%
2019/05/14	0	0.00	1	13.05	13.00	-1	44,227	0.00%
2019/05/10	3	13.32	0	0.00	13.20	3	45,053	0.01%
2019/05/08	0	0.00	10	13.45	13.45	-10	45,661	-0.02%
2019/05/07	0	0.00	2	13.58	13.60	-2	45,337	0.00%
2019/05/06	4	13.29	6	13.52	13.20	-2	45,164	0.00%
2019/05/02	5	13.55	0	0.00	13.55	5	42,513	0.01%
2019/04/30	0	0.00	1	13.40	13.45	-1	42,220	0.00%
2019/04/29	2	13.35	2	13.38	13.35	0	42,178	0.00%
2019/04/26	176	13.23	185	13.22	13.45	-9	41,481	-0.02%	大買/大賣/
2019/04/25	1	12.60	6	12.84	13.10	-5	38,536	-0.01%
2019/04/24	0	0.00	0.6	11.90	11.95	-0.6	35,954	0.00%
2019/04/23	3	11.95	0	0.00	11.95	3	35,872	0.01%
2019/04/22	2	11.95	0	0.00	11.90	2	35,840	0.01%
2019/04/19	0	0.00	0	12.05	12.10	0	35,759	0.00%
2019/04/18	1	12.00	4	12.05	12.00	-3	35,864	-0.01%
2019/04/17	1	12.30	4	12.18	12.20	-3	35,726	-0.01%
2019/04/16	1	12.15	0	0.00	12.10	1	35,067	0.00%
2019/04/12	2	12.13	3	12.17	12.20	-1	35,422	0.00%
2019/04/11	4	12.36	0	0.00	12.10	4	35,956	0.01%
2019/04/10	5	12.18	3	12.20	12.25	2	34,781	0.01%
2019/04/09	6	12.10	3	12.13	12.30	3	34,256	0.01%
2019/04/08	12	11.90	2	12.05	11.90	10	33,154	0.03%
2019/04/02	0	0.00	4	11.65	11.60	-4	31,439	-0.01%
2019/03/28	2	11.60	0	0.00	11.65	2	32,107	0.01%
2019/03/27	0	11.60	0	0.00	11.65	0	32,459	0.00%
2019/03/26	3	11.72	0	0.00	11.65	3	33,005	0.01%
2019/03/25	10	11.65	0	0.00	11.65	10	33,511	0.03%
2019/03/22	0	0.00	4	11.68	11.80	-4	33,677	-0.01%
2019/03/19	1	11.70	2	11.70	11.70	-1	34,849	0.00%
2019/03/18	0	0.00	3	11.70	11.70	-3	35,136	-0.01%
2019/03/15	2	11.55	1	11.55	11.65	1	35,250	0.00%
2019/03/13	3	11.55	0	0.00	11.55	3	36,052	0.01%
2019/03/11	0	0.00	2	11.55	11.45	-2	37,138	-0.01%
2019/03/08	2	11.65	0	0.00	11.60	2	37,617	0.01%
2019/03/07	2	11.90	8	11.91	11.85	-6	38,987	-0.02%
2019/03/06	1	11.70	3	11.70	11.70	-2	38,863	-0.01%
2019/03/05	0	0.00	20	11.60	11.60	-20	39,432	-0.05%
2019/03/04	0	0.00	6	11.40	11.45	-6	39,877	-0.02%
2019/02/27	6	11.42	0	0.00	11.45	6	40,127	0.01%
2019/02/26	5	11.65	1	11.70	11.65	4	39,536	0.01%
2019/02/25	6	11.50	5	11.67	11.65	1	39,659	0.00%
2019/02/21	0	0.00	2	11.45	11.45	-2	39,132	-0.01%
2019/02/18	3	11.50	1	11.50	11.45	2	41,654	0.00%
2019/02/14	1	11.25	0.1	11.20	11.30	0.9	43,956	0.00%
2019/02/13	5	11.06	0	0.00	11.10	5	45,073	0.01%
2019/02/11	7	10.97	0	0.00	10.85	7	47,306	0.01%
2019/01/30	13	11.37	0	0.00	11.35	13	47,633	0.03%
2019/01/25	0	0.00	1	11.90	11.95	-1	53,416	0.00%
2019/01/24	0	0.00	2	11.65	11.70	-2	53,867	0.00%
2019/01/21	0	0.00	2	11.70	11.70	-2	56,913	0.00%
2019/01/16	4	11.25	0	0.00	11.30	4	59,241	0.01%
2019/01/15	0	0.00	1	11.20	11.25	-1	59,524	0.00%
2019/01/09	1	11.10	0	0.00	11.10	1	61,333	0.00%
2019/01/04	3	10.63	0	0.00	10.70	3	62,876	0.00%
2019/01/03	2	11.00	0	0.00	10.90	2	64,171	0.00%
2018/12/28	2	11.28	10	11.30	11.25	-8	64,212	-0.01%
2018/12/26	1	11.20	0	0.00	11.20	1	65,347	0.00%
2018/12/25	10	11.13	0	0.00	11.15	10	65,435	0.02%
2018/12/24	6	11.20	0	0.00	11.20	6	65,497	0.01%
2018/12/21	1	11.40	0	0.00	11.40	1	65,494	0.00%
2018/12/20	0	0.00	6	11.45	11.30	-6	64,862	-0.01%
2018/12/19	0	0.00	2	11.20	11.30	-2	64,625	0.00%
2018/12/18	5	11.22	0	0.00	11.20	5	64,141	0.01%
2018/12/14	2	11.30	0	0.00	11.35	2	63,758	0.00%
2018/12/13	1	11.50	1	11.50	11.50	0	63,552	0.00%
2018/12/10	1	11.05	0	0.00	11.10	1	62,445	0.00%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/06	10	11.45	0	0.00	11.30	10	62,460	0.02%
2018/12/04	5	11.85	2	11.80	11.80	3	64,067	0.00%
2018/12/03	0	0.00	0.3	11.70	11.70	-0.3	63,961	0.00%
2018/11/30	0	0.00	1	11.55	11.55	-1	63,342	0.00%
2018/11/28	1	11.80	2	11.60	11.75	-1	61,492	0.00%
2018/11/27	0	0.00	3	11.67	11.75	-3	61,005	0.00%
2018/11/26	1	11.45	0	0.00	11.50	1	60,914	0.00%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/21	0	0.00	20	11.05	11.00	-20	60,377	-0.03%
2018/11/20	0	0.00	1	11.05	11.00	-1	60,254	0.00%
2018/11/19	1	11.10	7	10.93	11.10	-6	60,101	-0.01%
2018/11/16	9	11.11	0	0.00	11.00	9	59,556	0.02%
2018/11/15	12	11.08	0	0.00	11.20	12	58,804	0.02%
2018/11/14	0	0.00	4	10.65	10.80	-4	58,675	-0.01%
2018/11/13	14	10.48	0	0.00	10.45	14	58,016	0.02%
2018/11/12	5	10.60	0	0.00	10.70	5	56,670	0.01%
2018/11/09	6	10.58	10	10.60	10.60	-4	55,704	-0.01%
2018/11/08	1	10.80	2	10.80	10.85	-1	54,920	0.00%
2018/11/06	3	10.93	3	11.10	10.90	0	52,067	0.00%
2018/11/05	2	10.85	1	11.20	10.75	1	49,438	0.00%
2018/11/02	2	11.80	10	11.65	11.90	-8	46,726	-0.02%
2018/10/29	5	11.70	0	0.00	11.60	5	45,018	0.01%
2018/10/26	2	11.65	0	0.00	11.70	2	44,527	0.00%
2018/10/24	1	12.80	0	0.00	12.65	1	43,551	0.00%
2018/10/23	4	12.83	0	0.00	12.75	4	43,497	0.01%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/19	1	13.35	0	0.00	13.30	1	46,222	0.00%
2018/10/17	0	0.00	1	13.45	13.60	-1	46,717	0.00%
2018/10/15	2	13.40	1	13.50	13.35	1	48,354	0.00%
2018/10/12	1	13.75	0	0.00	13.65	1	48,581	0.00%
2018/10/11	1	13.70	0	0.00	13.75	1	48,376	0.00%
2018/10/09	1	14.40	0	0.00	14.80	1	46,921	0.00%
2018/10/04	2.5	15.14	2	15.15	15.10	0.5	47,301	0.00%
2018/10/02	1	15.65	0	0.00	15.60	1	47,826	0.00%
2018/10/01	1	15.90	0	0.00	15.90	1	48,633	0.00%
2018/09/27	0	0.00	1.5	15.85	15.95	-1.5	50,001	0.00%
2018/09/21	0	0.00	4.5	15.74	15.85	-4.5	54,935	-0.01%
2018/09/20	0	0.00	1	15.50	15.45	-1	55,355	0.00%
2018/09/19	0	0.00	0.5	15.50	15.60	-0.5	55,833	0.00%
2018/09/18	2.5	15.38	0	0.00	15.30	2.5	55,809	0.00%
2018/09/17	3	15.65	0	0.00	15.60	3	55,895	0.01%
2018/09/14	1	15.65	0	0.00	15.70	1	56,575	0.00%
2018/09/13	1	15.40	0.5	15.50	15.60	0.5	56,850	0.00%
2018/09/10	3.5	15.78	0	0.00	15.55	3.5	59,152	0.01%
2018/09/07	2.5	16.48	40	16.70	16.30	-37.5	60,179	-0.06%
2018/09/06	11	16.94	0	0.00	16.90	11	65,175	0.02%
2018/09/05	8.1	17.01	0	0.00	17.00	8.1	67,600	0.01%
2018/09/03	4	17.11	0	0.00	17.10	4	68,928	0.01%
2018/08/31	5	17.16	0.9	17.25	17.35	4.1	69,151	0.01%
2018/08/30	3.4	17.35	2	17.40	17.35	1.4	69,126	0.00%
2018/08/28	20	17.40	5	17.59	17.50	15	69,342	0.02%
2018/08/27	0	0.00	0.1	17.30	17.40	-0.1	69,803	0.00%
2018/08/24	6.1	17.32	0	0.00	17.30	6.1	71,036	0.01%
2018/08/23	0	0.00	2	17.60	17.65	-2	71,511	0.00%
2018/08/22	1	17.55	0	0.00	17.50	1	71,751	0.00%
2018/08/21	61.4	17.65	60.5	18.00	18.00	0.9	71,639	0.00%
2018/08/17	1	17.20	0	0.00	17.20	1	70,309	0.00%
2018/08/16	0	0.00	0.5	17.10	17.15	-0.5	70,149	0.00%
2018/08/15	0.5	16.95	0	0.00	16.95	0.5	70,270	0.00%
2018/08/14	0	0.00	2	17.40	17.40	-2	69,527	0.00%
2018/08/13	1.6	17.33	1	17.40	17.30	0.6	69,424	0.00%
2018/08/09	0	0.00	1	18.00	17.85	-1	68,630	0.00%
2018/08/08	0	0.00	1	18.00	17.95	-1	68,153	0.00%
2018/08/06	0	0.00	30	18.00	17.95	-30	67,843	-0.04%
2018/08/03	0	0.00	11.5	17.54	17.70	-11.5	67,199	-0.02%
2018/08/02	0	0.00	2	17.50	17.30	-2	67,009	0.00%
2018/08/01	1	17.25	0	0.00	17.40	1	66,916	0.00%
2018/07/31	2	17.35	1.5	17.50	17.55	0.5	67,072	0.00%
2018/07/30	0	0.00	1	17.10	17.20	-1	65,889	0.00%
2018/07/26	13	17.37	1	17.50	17.50	12	66,639	0.02%
2018/07/25	0	0.00	7	18.32	18.20	-7	64,381	-0.01%
2018/07/24	2	17.95	0	0.00	18.20	2	64,159	0.00%
2018/07/23	16	18.20	15	18.28	18.25	1	64,260	0.00%
2018/07/20	48	17.99	49	17.80	17.85	-1	63,326	0.00%
2018/07/19	63	17.60	16	17.72	17.60	47	62,664	0.08%
2018/07/18	0	0.00	0.5	17.35	17.40	-0.5	62,013	0.00%
2018/07/17	0	0.00	3	17.20	17.25	-3	61,422	0.00%
2018/07/16	0.5	17.20	0	0.00	17.25	0.5	61,815	0.00%
2018/07/13	2	17.35	0	0.00	17.40	2	61,942	0.00%
2018/07/12	0	0.00	4	17.45	17.45	-4	61,850	-0.01%
2018/07/11	3	16.85	0	0.00	16.90	3	60,853	0.00%
2018/07/10	20	17.00	0	0.00	17.00	20	60,529	0.03%
2018/07/06	2	17.48	0	0.00	17.60	2	59,385	0.00%
2018/07/05	2	17.65	0	0.00	17.95	2	59,016	0.00%
2018/07/04	35	18.55	45	17.94	17.95	-10	58,757	-0.02%
2018/07/03	2	17.90	2	17.85	17.95	0	57,422	0.00%
2018/07/02	40	18.15	35	18.21	18.20	5	56,258	0.01%
2018/06/25	0	0.00	5	17.55	17.80	-5	52,739	-0.01%
2018/06/21	6	17.65	0	0.00	17.65	6	52,681	0.01%
2018/06/20	4	17.96	4	17.85	18.05	0	52,687	0.00%
2018/06/19	10.5	18.25	2	18.30	18.20	8.5	51,601	0.02%
2018/06/15	2	18.20	1	18.65	18.65	1	50,388	0.00%
2018/06/14	4	18.13	3	18.17	18.10	1	49,150	0.00%
2018/06/13	7	18.26	24	18.26	18.50	-17	46,575	-0.04%
2018/06/12	2	16.88	7	16.92	16.85	-5	41,408	-0.01%
2018/06/11	10	16.65	14	16.76	16.80	-4	38,897	-0.01%
2018/06/08	1	16.40	0	0.00	16.40	1	37,739	0.00%
2018/06/06	1	16.40	0	0.00	16.40	1	38,180	0.00%
2018/05/31	0	0.00	0.1	16.45	16.65	-0.1	42,565	0.00%
2018/05/30	0	0.00	5	16.35	16.40	-5	41,259	-0.01%
2018/05/28	0	0.00	2	16.30	16.40	-2	40,719	0.00%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/22	0	0.00	5	16.55	16.20	-5	40,735	-0.01%
2018/05/21	0	0.00	4	16.05	16.05	-4	40,940	-0.01%
2018/05/16	0	0.00	2	16.40	16.30	-2	42,780	0.00%
2018/05/15	2	16.40	0	0.00	16.45	2	43,123	0.00%
2018/05/14	0	0.00	2	16.35	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	0.4	16.05	16.15	-0.4	44,324	0.00%
2018/05/10	0.4	15.95	0	0.00	15.95	0.4	44,712	0.00%
2018/05/09	0	0.00	102.4	16.05	16.20	-102.4	44,941	-0.23%	大賣/鉅額交易
2018/05/08	1	15.80	0	0.00	15.85	1	45,164	0.00%
2018/05/07	2.4	15.65	1	15.70	15.65	1.4	45,297	0.00%
2018/05/04	1	16.00	1	16.20	16.00	0	45,609	0.00%
2018/05/03	5	16.16	0	0.00	16.05	5	46,055	0.01%
2018/05/02	4	16.25	2	16.48	16.25	2	47,853	0.00%
2018/04/30	0	0.00	1.1	15.90	16.00	-1.1	47,249	0.00%
2018/04/27	3	15.80	6	15.87	15.70	-3	48,718	-0.01%
2018/04/26	0	0.00	1.3	15.72	15.70	-1.3	48,783	0.00%
2018/04/25	0	0.00	1	15.55	15.50	-1	48,010	0.00%
2018/04/23	2	15.55	20	15.65	15.55	-18	47,317	-0.04%
2018/04/20	2.3	15.64	0	0.00	15.60	2.3	47,426	0.00%
2018/04/19	20	15.90	3.3	15.95	15.85	16.7	47,214	0.04%
2018/04/18	0	0.00	2	15.50	15.60	-2	47,094	0.00%
2018/04/17	0	0.00	12	15.40	15.35	-12	47,212	-0.03%
2018/04/16	1	15.40	0	0.00	15.35	1	47,549	0.00%
2018/04/13	1	15.50	0.7	15.35	15.40	0.3	47,719	0.00%
2018/04/11	0	0.00	1	15.45	15.40	-1	48,436	0.00%
2018/04/10	0	0.00	2	15.30	15.30	-2	48,471	0.00%
2018/04/09	0.5	15.20	0	0.00	15.25	0.5	48,658	0.00%
2018/04/03	2	15.35	1	15.40	15.40	1	48,246	0.00%
2018/04/02	0	0.00	1	15.55	15.45	-1	48,379	0.00%
2018/03/31	0	0.00	1	15.50	15.50	-1	48,238	0.00%
2018/03/30	0	0.00	1	15.35	15.40	-1	48,214	0.00%
2018/03/29	1	15.20	1	15.30	15.30	0	48,204	0.00%
2018/03/28	2	15.38	0	0.00	15.40	2	47,721	0.00%
2018/03/27	1	15.40	5	15.46	15.55	-4	47,941	-0.01%
2018/03/26	1	15.10	0	0.00	15.15	1	47,553	0.00%
2018/03/23	0.5	15.10	0	0.00	15.20	0.5	47,382	0.00%
2018/03/21	1.5	15.18	0	0.00	15.20	1.5	46,908	0.00%
2018/03/16	0	0.00	1	15.05	15.20	-1	47,298	0.00%
2018/03/14	0	0.00	2	15.13	15.10	-2	47,026	0.00%
2018/03/13	2	15.20	141	15.22	15.25	-139	47,142	-0.29%	大賣/鉅額交易
2018/03/12	1	15.25	1	15.30	15.25	0	47,420	0.00%
2018/03/09	41.5	15.54	40	15.18	15.10	1.5	47,438	0.00%
2018/03/08	100	14.80	15	15.44	15.45	85	44,986	0.19%
2018/03/07	12	14.13	0	0.00	14.05	12	42,274	0.03%
2018/03/06	4	14.20	6.3	14.05	14.15	-2.3	42,517	-0.01%
2018/03/01	1.5	14.00	0	0.00	14.00	1.5	43,342	0.00%
2018/02/26	0	0.00	10.4	14.20	14.10	-10.4	43,333	-0.02%
2018/02/23	3	14.05	4	14.00	14.15	-1	43,532	0.00%
2018/02/22	6	14.00	1	13.95	13.95	5	44,258	0.01%
2018/02/12	4	13.93	1	13.90	13.85	3	45,211	0.01%
2018/02/07	2	14.20	0	0.00	14.20	2	43,641	0.00%
2018/02/06	3	13.92	0	0.00	13.95	3	43,281	0.01%
2018/02/05	2	14.40	0	0.00	14.40	2	41,960	0.00%
2018/02/02	2	14.55	0	0.00	14.55	2	41,965	0.00%
2018/02/01	1	14.40	1	14.55	14.40	0	42,587	0.00%
2018/01/31	3	14.30	0	0.00	14.25	3	42,179	0.01%
2018/01/30	20	14.53	1	14.45	14.45	19	41,440	0.05%
2018/01/25	2	14.80	3	14.90	14.50	-1	39,992	0.00%
2018/01/24	7	14.47	0	0.00	14.40	7	37,730	0.02%
2018/01/23	104	14.69	2	14.43	14.60	102	37,511	0.27%	大買/鉅額交易
2018/01/22	7	14.03	0	0.00	14.00	7	35,844	0.02%
2018/01/18	4	14.39	0	0.00	14.30	4	36,045	0.01%
2018/01/17	0	0.00	17.2	14.20	14.30	-17.2	35,749	-0.05%
2018/01/10	2	14.35	0	0.00	14.20	2	35,791	0.01%
2018/01/03	1	14.50	0	0.00	14.40	1	36,672	0.00%
2018/01/02	0	0.00	2	14.20	14.25	-2	36,394	-0.01%