聯電 (2303)-元大-大里德芳券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30(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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	10.3	44.80	6	44.90	44.45	4.3	50,324	0.01%
2024/11/21	37.8	44.50	13.1	44.59	44.40	24.7	49,997	0.05%
2024/11/20	23.6	44.96	6.1	45.25	44.90	17.5	49,392	0.04%
2024/11/19	26.2	45.57	3	45.77	45.20	23.2	48,951	0.05%
2024/11/18	5.3	45.26	25	45.32	45.10	-19.7	48,740	-0.04%
2024/11/15	9	45.19	92	45.30	45.00	-83	48,297	-0.17%
2024/11/14	101.2	45.11	5.1	45.20	45.00	96.1	48,549	0.20%	大買/
2024/11/13	13.2	45.90	11.2	46.08	45.80	2	47,845	0.00%
2024/11/12	22.9	46.17	2	46.85	46.10	20.9	48,554	0.04%
2024/11/11	20.2	46.43	1	46.50	46.55	19.2	48,056	0.04%
2024/11/08	55.8	47.19	4.4	46.99	46.65	51.4	48,291	0.11%
2024/11/07	45	46.95	32	46.70	47.15	13	48,777	0.03%
2024/11/06	38.1	45.87	22	46.02	45.85	16.1	47,928	0.03%
2024/11/05	45.9	45.33	23	45.24	45.35	22.9	47,724	0.05%
2024/11/04	36	46.15	28	46.25	46.00	8	47,834	0.02%
2024/11/01	80	46.41	8.1	46.45	46.60	71.9	48,746	0.15%
2024/10/30	35.2	48.09	0	0.00	48.15	35.2	47,926	0.07%
2024/10/29	52.7	48.27	11	48.30	48.40	41.7	49,966	0.08%
2024/10/28	20	49.56	0.7	49.72	49.25	19.3	49,415	0.04%
2024/10/25	28	49.91	0.2	50.10	49.80	27.8	49,522	0.06%
2024/10/24	24.7	49.94	2	49.95	49.90	22.7	49,709	0.05%
2024/10/23	18.3	50.32	3.6	50.23	50.20	14.7	50,367	0.03%
2024/10/22	10.4	50.62	0.5	50.70	50.70	9.9	50,520	0.02%
2024/10/21	14.8	50.42	2	50.80	50.90	12.8	51,130	0.03%
2024/10/18	63.5	50.88	5.6	50.92	50.50	57.9	51,057	0.11%
2024/10/17	18.5	51.73	24.2	51.80	51.70	-5.7	51,088	-0.01%
2024/10/16	13	51.75	0	0.00	51.70	13	51,776	0.03%
2024/10/15	10.3	52.52	1	52.60	52.60	9.3	51,685	0.02%
2024/10/14	0.4	52.40	2.4	52.40	52.50	-2	52,033	0.00%
2024/10/11	26.2	51.99	10	52.08	51.80	16.2	53,193	0.03%
2024/10/09	12.5	51.95	3.1	52.10	51.90	9.4	53,664	0.02%
2024/10/08	12.5	52.53	0	0.00	52.60	12.5	53,909	0.02%
2024/10/07	15.3	52.63	2	52.80	52.90	13.3	54,639	0.02%
2024/10/04	35.3	52.64	8	52.60	52.60	27.3	55,924	0.05%
2024/10/01	9.1	53.85	3.3	53.90	53.70	5.9	55,799	0.01%
2024/09/30	21	54.17	0.5	54.38	53.80	20.6	57,221	0.04%
2024/09/27	4.1	55.00	65.1	55.13	55.00	-61	58,393	-0.10%
2024/09/26	4	54.98	7.4	54.92	54.90	-3.4	61,680	-0.01%
2024/09/25	5.3	54.31	15.9	54.56	54.50	-10.6	63,312	-0.02%
2024/09/24	4	53.78	4	53.95	53.90	0	63,917	0.00%
2024/09/23	0	53.80	15.2	53.88	54.00	-15.1	64,316	-0.02%
2024/09/20	11.2	53.47	2.1	54.10	53.80	9.2	64,481	0.01%
2024/09/19	5.1	53.61	2	53.90	53.70	3.1	64,452	0.00%
2024/09/18	19.1	53.53	5	53.60	53.80	14.1	64,841	0.02%
2024/09/16	0	0.00	6.4	54.49	54.50	-6.4	65,186	-0.01%
2024/09/13	8	54.47	0.7	54.60	54.60	7.4	65,756	0.01%
2024/09/12	2	55.10	9.2	55.08	55.20	-7.2	66,164	-0.01%
2024/09/11	0.1	53.80	11	53.81	54.00	-10.9	66,372	-0.02%
2024/09/10	6.4	53.21	1.5	53.17	53.30	4.9	66,769	0.01%
2024/09/09	6.7	53.13	5	53.30	53.80	1.7	67,020	0.00%
2024/09/06	0.1	54.20	22.4	54.41	54.50	-22.3	67,897	-0.03%
2024/09/05	6.4	54.08	4.1	54.24	53.90	2.3	68,252	0.00%
2024/09/04	10.9	52.95	14	53.94	53.30	-3.1	68,709	0.00%
2024/09/03	0.5	55.30	5	55.40	55.10	-4.5	68,165	-0.01%
2024/09/02	16	55.12	0	0.00	55.40	16	68,395	0.02%
2024/08/30	3.1	55.00	43.1	54.97	55.50	-40	68,936	-0.06%
2024/08/29	2	54.50	1.1	54.68	54.60	0.9	69,139	0.00%
2024/08/28	2.4	54.62	20.2	55.04	55.20	-17.8	69,961	-0.03%
2024/08/27	18.7	54.20	0.5	54.50	54.00	18.2	72,244	0.03%
2024/08/26	3	55.10	11.6	55.55	55.10	-8.6	72,834	-0.01%
2024/08/23	15	55.21	10.3	55.23	55.60	4.7	73,638	0.01%
2024/08/22	1.1	55.52	3.1	55.83	55.90	-2	74,430	0.00%
2024/08/21	1.3	55.67	16.7	55.74	56.00	-15.4	76,255	-0.02%
2024/08/20	11.1	56.24	65.3	56.11	56.00	-54.2	76,891	-0.07%
2024/08/19	1	55.65	34	55.87	56.00	-33	78,333	-0.04%
2024/08/16	30.1	55.77	51.1	55.77	55.80	-21	80,170	-0.03%
2024/08/15	39.8	55.02	56.9	55.24	54.70	-17.1	80,736	-0.02%
2024/08/14	20.4	55.67	108.2	55.52	55.70	-87.7	81,064	-0.11%	大賣/
2024/08/13	16.1	54.69	19.4	54.60	54.80	-3.4	80,493	0.00%
2024/08/12	29	54.54	50	54.45	54.70	-21	80,521	-0.03%
2024/08/09	57.2	53.87	46.1	53.97	53.90	11.1	80,251	0.01%
2024/08/08	13.5	51.96	35.7	52.17	52.80	-22.2	79,459	-0.03%
2024/08/07	24	52.61	25.3	52.69	53.00	-1.3	79,367	0.00%
2024/08/06	8.5	51.04	36.1	50.95	51.70	-27.6	79,133	-0.03%
2024/08/05	42.2	50.12	26	50.44	49.95	16.2	78,103	0.02%
2024/08/02	33.8	52.21	79.2	52.45	52.90	-45.4	76,801	-0.06%
2024/08/01	53.2	53.33	89.5	53.40	53.90	-36.3	75,939	-0.05%
2024/07/31	8.3	49.85	5	50.06	50.40	3.3	73,711	0.00%
2024/07/30	27.4	49.51	0.3	49.89	50.00	27.2	73,880	0.04%
2024/07/29	34	50.25	9.3	50.28	50.20	24.8	73,955	0.03%
2024/07/26	30.2	49.61	26.4	49.68	50.70	3.8	73,898	0.01%
2024/07/23	9.3	50.77	4.4	51.14	51.30	4.9	73,106	0.01%
2024/07/22	34.3	50.39	10.5	50.38	50.20	23.9	72,947	0.03%
2024/07/19	11.2	51.92	4.3	51.96	51.90	7	72,594	0.01%
2024/07/18	35.9	52.19	1.5	52.30	52.70	34.4	72,542	0.05%
2024/07/17	8.3	53.01	46	53.13	53.00	-37.7	72,016	-0.05%
2024/07/16	36.1	53.23	3.3	53.06	53.00	32.8	72,177	0.05%
2024/07/15	2	53.50	1.1	53.12	53.40	0.9	73,383	0.00%
2024/07/12	58.6	53.16	15.1	53.15	53.00	43.4	73,242	0.06%
2024/07/11	18.3	54.55	12.2	54.85	54.70	6.1	72,468	0.01%
2024/07/10	14.4	54.74	24.1	54.80	54.70	-9.6	72,888	-0.01%
2024/07/09	18.8	55.45	53.4	55.59	55.30	-34.6	72,900	-0.05%
2024/07/08	2	54.45	59.3	54.63	55.30	-57.3	72,169	-0.08%
2024/07/05	23.1	53.62	12.1	53.95	53.50	11	71,097	0.02%
2024/07/04	26	53.98	67.7	53.90	54.00	-41.7	71,894	-0.06%
2024/07/03	65.9	52.77	41.5	53.08	52.70	24.4	71,067	0.03%
2024/07/02	128.9	52.31	12.2	52.48	52.70	116.7	69,794	0.17%	大買/鉅額交易
2024/07/01	46.2	56.68	18.4	56.57	56.90	27.8	66,531	0.04%
2024/06/28	37	55.79	11.1	55.96	55.70	25.9	64,990	0.04%
2024/06/27	21.7	55.80	10	56.09	56.40	11.7	64,422	0.02%
2024/06/26	11.4	56.40	19.4	56.51	56.60	-8.1	65,674	-0.01%
2024/06/25	39.3	55.96	36.5	55.97	56.40	2.8	66,334	0.00%
2024/06/24	46.5	57.00	5.1	56.89	56.80	41.4	66,030	0.06%
2024/06/21	23.7	57.55	16.1	57.61	57.70	7.6	66,220	0.01%
2024/06/20	48.3	56.96	80.4	57.07	57.50	-32.1	66,036	-0.05%
2024/06/19	32.6	56.81	17.7	56.82	56.80	15	66,578	0.02%
2024/06/18	5.3	56.53	18	56.73	56.80	-12.7	66,849	-0.02%
2024/06/17	11	56.14	9	56.05	56.70	2	68,203	0.00%
2024/06/14	2.6	56.53	20.6	56.46	56.30	-18	69,720	-0.03%
2024/06/13	58	56.29	132.2	56.26	56.40	-74.2	70,055	-0.11%	大賣/
2024/06/12	15	54.39	15.3	54.55	54.90	-0.3	69,828	0.00%
2024/06/11	21.3	55.07	14.7	55.28	55.10	6.6	70,325	0.01%
2024/06/07	16.2	54.23	45	54.71	55.10	-28.8	71,327	-0.04%
2024/06/06	20.2	53.80	4.7	54.11	54.20	15.5	71,877	0.02%
2024/06/05	52.9	53.44	6.2	53.52	53.50	46.7	72,855	0.06%
2024/06/04	60.7	54.15	2.2	54.55	54.30	58.5	76,468	0.08%
2024/06/03	29.4	54.77	32.5	55.19	55.00	-3.1	77,218	0.00%
2024/05/31	40.6	55.53	30.2	55.08	55.00	10.3	76,844	0.01%
2024/05/30	42.3	55.54	118	55.79	55.80	-75.7	74,797	-0.10%	大賣/
2024/05/29	77.2	56.44	57	56.68	55.90	20.2	74,439	0.03%
2024/05/28	90	56.77	47.7	56.60	56.40	42.4	73,976	0.06%
2024/05/27	90.8	56.16	163	56.72	56.60	-72.3	73,775	-0.10%	大賣/
2024/05/24	109.6	55.01	48.5	55.00	54.60	61.1	72,065	0.08%	大買/
2024/05/23	25.9	55.45	130.6	55.44	56.00	-104.6	71,560	-0.15%	大賣/鉅額交易
2024/05/22	38.9	54.78	132.5	54.74	55.00	-93.5	70,227	-0.13%	大賣/
2024/05/21	16.1	53.54	108.3	53.62	53.90	-92.2	68,422	-0.13%	大賣/
2024/05/20	13.2	52.96	84.5	52.99	53.10	-71.3	67,793	-0.11%
2024/05/17	8	52.58	24	52.40	52.80	-16	67,421	-0.02%
2024/05/16	6.2	52.02	76	52.21	52.10	-69.8	66,864	-0.10%
2024/05/15	9.2	52.15	15	52.27	51.80	-5.8	66,792	-0.01%
2024/05/14	2	52.10	8	52.13	52.10	-6	67,128	-0.01%
2024/05/13	8.1	51.84	35.2	52.14	52.40	-27.1	67,375	-0.04%
2024/05/10	3.6	51.86	32.1	51.85	52.20	-28.5	67,804	-0.04%
2024/05/09	87.3	51.59	7	51.84	51.90	80.3	68,005	0.12%
2024/05/08	69.3	51.71	22.2	51.83	51.90	47.1	68,434	0.07%
2024/05/07	35	51.83	12	51.88	51.60	23	68,473	0.03%
2024/05/06	14.3	51.86	18.7	51.91	51.70	-4.4	68,797	-0.01%
2024/05/03	9.3	51.23	96.3	51.27	51.40	-87	71,116	-0.12%
2024/05/02	36.4	50.16	7.4	50.48	50.30	29	73,043	0.04%
2024/04/30	1.3	50.90	68.5	50.93	50.70	-67.1	73,058	-0.09%
2024/04/29	39.6	50.20	10.5	50.38	50.40	29.1	73,076	0.04%
2024/04/26	63.3	50.15	9	50.04	49.80	54.3	73,602	0.07%
2024/04/25	18.4	49.25	19	49.58	49.50	-0.6	74,032	0.00%
2024/04/24	19.3	49.83	6.6	49.50	50.20	12.7	74,458	0.02%
2024/04/23	15.5	48.93	1.1	49.22	48.70	14.4	76,035	0.02%
2024/04/22	36.6	48.64	35.6	48.53	48.90	1	76,048	0.00%
2024/04/19	76.1	49.13	5	49.12	49.10	71.1	75,161	0.09%
2024/04/18	15.5	50.05	19.3	50.12	50.20	-3.7	73,577	-0.01%
2024/04/17	22.4	50.39	13.3	50.43	50.30	9.1	73,397	0.01%
2024/04/16	72.9	50.57	8.2	50.34	50.10	64.7	73,238	0.09%
2024/04/15	78.2	51.62	11	51.63	51.60	67.2	72,653	0.09%
2024/04/12	34.2	52.66	33.3	52.69	52.70	0.9	72,756	0.00%
2024/04/11	65.1	52.47	10.3	52.37	52.50	54.8	73,387	0.07%
2024/04/10	28.7	53.19	78	53.08	53.20	-49.3	73,396	-0.07%
2024/04/09	5.4	52.31	31.7	52.38	52.40	-26.3	72,946	-0.04%
2024/04/08	2.4	51.65	1	51.60	52.10	1.4	73,006	0.00%
2024/04/03	56.3	51.84	5	51.60	51.60	51.3	73,239	0.07%
2024/04/02	15	52.26	13.6	52.29	52.10	1.4	75,117	0.00%
2024/04/01	30.3	52.05	17.4	52.00	51.70	12.9	77,903	0.02%
2024/03/29	50.8	51.32	62.3	52.19	52.20	-11.5	77,954	-0.01%
2024/03/28	23.3	51.82	24.2	51.89	52.00	-0.9	76,207	0.00%
2024/03/27	18.4	51.40	9	51.17	51.50	9.4	75,431	0.01%
2024/03/26	28.5	51.24	3.4	51.29	51.70	25.2	75,505	0.03%
2024/03/25	15.2	51.74	3.8	51.72	51.80	11.4	75,097	0.02%
2024/03/22	51.6	52.71	2	52.48	52.40	49.6	74,879	0.07%
2024/03/21	37.7	53.22	39.8	53.36	53.30	-2.1	74,276	0.00%
2024/03/20	56.8	53.46	80.3	53.71	52.90	-23.5	74,520	-0.03%
2024/03/19	157.6	52.21	197.4	52.89	53.00	-39.7	73,230	-0.05%	大買/大賣/
2024/03/18	27.5	51.49	5.2	51.32	51.80	22.3	71,714	0.03%
2024/03/15	9.2	51.97	18.2	52.00	51.90	-9	71,369	-0.01%
2024/03/14	24.1	52.40	7.4	52.39	52.60	16.7	70,423	0.02%
2024/03/13	28.9	52.69	45.2	52.71	53.00	-16.3	69,729	-0.02%
2024/03/12	19.3	52.18	83.5	52.05	52.50	-64.2	68,243	-0.09%
2024/03/11	73.7	51.53	30.3	51.86	51.60	43.4	67,427	0.06%
2024/03/08	92.6	52.08	302.9	52.07	51.90	-210.2	66,698	-0.32%	大賣/鉅額交易
2024/03/07	33.9	49.90	121.3	49.97	50.20	-87.4	62,693	-0.14%	大賣/
2024/03/06	61.2	48.92	7.7	48.97	49.20	53.5	61,659	0.09%
2024/03/05	11.4	48.72	3	48.72	48.75	8.4	62,278	0.01%
2024/03/04	12.3	48.78	37.3	48.77	48.85	-25	62,581	-0.04%
2024/03/01	24.6	48.70	2.2	48.95	48.30	22.4	63,049	0.04%
2024/02/29	16.2	48.44	12	48.69	48.85	4.2	63,443	0.01%
2024/02/27	9.4	48.21	1	48.15	48.15	8.4	63,773	0.01%
2024/02/26	51.4	48.01	20	48.00	48.00	31.4	64,159	0.05%
2024/02/23	30.1	48.41	26.1	48.62	48.15	4.1	64,491	0.01%
2024/02/22	13.3	48.56	32.3	48.57	48.60	-18.9	64,698	-0.03%
2024/02/21	67.7	48.77	6.1	48.80	48.50	61.7	65,535	0.09%
2024/02/20	3.3	49.29	9	49.31	49.25	-5.7	66,158	-0.01%
2024/02/19	16	48.93	13	48.91	49.15	3	66,110	0.00%
2024/02/16	28.8	48.92	8.2	49.03	48.85	20.6	66,859	0.03%
2024/02/15	14.2	48.85	30.1	48.82	49.20	-15.8	66,927	-0.02%
2024/02/05	52.8	48.13	2.1	48.18	48.10	50.7	66,721	0.08%
2024/02/02	26.9	48.64	4	48.63	48.55	22.9	66,104	0.03%
2024/02/01	14.2	48.60	12.1	48.75	49.05	2.1	65,646	0.00%
2024/01/31	23.2	49.04	7.4	49.11	49.00	15.9	65,526	0.02%
2024/01/30	11.7	49.70	6	49.73	49.60	5.7	65,156	0.01%
2024/01/29	41.8	49.64	21.1	49.61	49.45	20.7	65,518	0.03%
2024/01/26	141.5	50.35	24.2	49.81	49.80	117.4	65,879	0.18%	大買/鉅額交易
2024/01/25	13.2	51.86	211.9	51.85	52.30	-198.7	63,715	-0.31%	大賣/鉅額交易
2024/01/24	1.1	50.40	52.3	50.62	50.60	-51.2	61,359	-0.08%
2024/01/23	5.1	50.34	15	50.58	50.20	-9.9	61,082	-0.02%
2024/01/22	29.6	49.87	64.2	50.05	50.30	-34.6	60,811	-0.06%
2024/01/19	16.2	48.81	18	49.32	49.20	-1.8	60,302	0.00%
2024/01/18	44.2	48.08	5.1	48.17	48.10	39.1	60,777	0.06%
2024/01/17	98.4	49.17	1	49.70	48.60	97.4	60,163	0.16%
2024/01/16	2	50.30	31.1	50.66	50.80	-29.1	58,994	-0.05%
2024/01/15	7	50.60	0	0.00	50.80	7	58,940	0.01%
2024/01/12	12.3	49.88	16.1	50.02	50.10	-3.8	60,049	-0.01%
2024/01/11	22	50.13	0.7	50.21	50.10	21.3	61,243	0.03%
2024/01/10	21	50.17	13	50.22	50.10	8	62,939	0.01%
2024/01/09	54.6	50.36	37	50.31	50.10	17.5	64,030	0.03%
2024/01/08	13.2	50.43	28	50.19	50.50	-14.8	64,221	-0.02%
2024/01/05	27	51.13	13	51.13	50.80	14	63,859	0.02%
2024/01/04	27	50.54	17	50.36	50.80	10	63,260	0.02%
2024/01/03	35.5	50.69	12	50.76	50.60	23.5	63,649	0.04%
2024/01/02	35	51.93	46	51.89	51.90	-11	62,678	-0.02%
2023/12/29	20	52.30	30.8	52.37	52.60	-10.8	62,364	-0.02%
2023/12/28	100.6	53.42	95.4	53.63	52.50	5.3	62,473	0.01%
2023/12/27	40.4	52.68	190.8	52.66	53.50	-150.5	60,284	-0.25%	大賣/鉅額交易
2023/12/26	5.4	50.78	32.3	50.64	50.80	-26.9	57,039	-0.05%
2023/12/25	2	49.88	7.8	50.17	50.20	-5.8	56,588	-0.01%
2023/12/22	1.1	49.42	7	49.81	50.00	-5.9	56,655	-0.01%
2023/12/21	19.3	49.07	1	49.20	49.40	18.3	56,926	0.03%
2023/12/20	11.1	49.75	1.1	49.88	49.85	9.9	56,582	0.02%
2023/12/19	9	49.71	12	49.82	50.00	-3	56,166	-0.01%
2023/12/18	11.1	50.02	1.3	50.33	50.60	9.8	55,779	0.02%
2023/12/15	1	50.50	88	50.76	50.70	-87	55,304	-0.16%
2023/12/14	23.1	50.25	20.1	50.28	50.40	2.9	54,273	0.01%
2023/12/13	3.1	49.82	24.1	49.85	50.20	-21	54,124	-0.04%
2023/12/12	7.1	49.48	16	49.65	49.90	-9	54,014	-0.02%
2023/12/11	1	48.85	3.3	49.06	49.05	-2.3	53,655	0.00%
2023/12/08	6	48.63	79	48.63	48.55	-73	53,900	-0.14%
2023/12/07	4	48.40	65.3	48.96	48.45	-61.3	53,944	-0.11%
2023/12/06	13.1	49.05	0.2	49.08	48.90	12.9	53,771	0.02%
2023/12/05	6.2	49.36	4.9	49.34	49.20	1.2	53,612	0.00%
2023/12/04	4.2	49.99	13.1	50.06	50.20	-8.9	53,277	-0.02%
2023/12/01	6.1	49.47	3.4	49.51	49.70	2.7	53,189	0.01%
2023/11/30	11.4	49.47	4	49.61	48.90	7.4	52,849	0.01%
2023/11/29	11.3	49.37	17	49.47	49.20	-5.7	51,770	-0.01%
2023/11/28	30.2	49.15	11	49.40	49.05	19.2	51,238	0.04%
2023/11/27	96.8	50.22	10	49.73	49.50	86.7	50,966	0.17%
2023/11/24	22.6	50.70	52.3	50.88	50.30	-29.7	50,546	-0.06%
2023/11/22	31.1	49.64	72.3	49.86	50.00	-41.2	50,133	-0.08%
2023/11/21	23.8	50.22	29.1	50.30	50.30	-5.2	49,710	-0.01%
2023/11/20	99	50.29	91.1	50.59	50.30	7.9	49,228	0.02%
2023/11/17	55	49.46	53.3	49.82	49.75	1.7	48,277	0.00%
2023/11/16	1	48.55	6.1	48.72	48.80	-5.1	46,914	-0.01%
2023/11/15	9	48.98	21.4	49.05	49.10	-12.3	46,783	-0.03%
2023/11/14	6.3	48.48	1	48.60	48.55	5.3	46,177	0.01%
2023/11/13	3.1	48.99	25.2	48.94	48.95	-22.1	46,405	-0.05%
2023/11/10	4	48.45	0.2	48.30	48.55	3.9	46,824	0.01%
2023/11/09	7	48.42	4	48.45	48.60	3	46,765	0.01%
2023/11/08	12.1	48.72	22.5	48.71	48.50	-10.4	46,739	-0.02%
2023/11/07	1.6	49.12	10.1	49.25	49.40	-8.4	46,051	-0.02%
2023/11/06	6.4	49.44	25	49.50	49.40	-18.7	46,152	-0.04%
2023/11/03	30.2	49.18	79.1	49.01	49.40	-48.8	45,578	-0.11%
2023/11/02	7.2	48.13	73	47.99	48.25	-65.8	45,131	-0.15%
2023/11/01	23	46.95	13.1	46.96	47.00	10	44,734	0.02%
2023/10/31	19.2	46.29	3.2	46.21	46.20	16	44,740	0.04%
2023/10/30	8	46.24	6.2	46.46	46.40	1.8	44,581	0.00%
2023/10/27	36.3	46.72	7	46.71	46.60	29.3	44,409	0.07%
2023/10/26	46.2	46.98	11	46.91	46.80	35.2	44,583	0.08%
2023/10/25	11.2	48.74	23.3	48.94	49.05	-12.1	43,762	-0.03%
2023/10/24	15.2	47.89	8.7	48.15	48.30	6.5	43,877	0.01%
2023/10/23	7.2	48.69	18	48.85	48.60	-10.8	43,335	-0.02%
2023/10/20	29.4	49.19	34	49.08	48.70	-4.6	43,167	-0.01%
2023/10/19	29.3	49.00	85.2	49.08	49.30	-55.9	42,417	-0.13%
2023/10/18	25.6	48.63	169.9	48.84	48.45	-144.3	42,333	-0.34%	大賣/鉅額交易
2023/10/17	34	47.92	56.3	48.00	48.20	-22.3	41,632	-0.05%
2023/10/16	18	46.33	52	47.20	47.15	-34	40,684	-0.08%
2023/10/13	16	46.73	8.2	46.95	47.00	7.8	40,088	0.02%
2023/10/12	30	46.68	25	46.87	47.00	5	40,182	0.01%
2023/10/11	13	46.22	45.1	46.30	46.90	-32.1	40,418	-0.08%
2023/10/06	10	45.30	2.1	45.27	45.20	7.9	39,960	0.02%
2023/10/05	17	45.01	19.1	44.89	45.15	-2.1	40,703	-0.01%
2023/10/04	72.9	44.19	2	44.20	44.10	70.9	40,473	0.18%
2023/10/03	1.3	45.55	2	45.68	45.25	-0.7	40,118	0.00%
2023/10/02	7.1	45.67	5.1	45.74	45.75	2	40,401	0.00%
2023/09/28	5.1	45.15	5.6	44.97	45.20	-0.5	40,655	0.00%
2023/09/27	11	44.35	4	44.36	44.40	7	40,657	0.02%
2023/09/26	16.2	45.00	2.1	44.95	44.75	14.1	40,522	0.03%
2023/09/25	4	45.50	3.1	45.80	45.65	0.9	40,565	0.00%
2023/09/22	18.9	45.19	2	45.10	45.35	16.9	40,713	0.04%
2023/09/21	3.3	45.60	30.2	45.64	45.65	-26.8	41,037	-0.07%
2023/09/20	19.1	45.84	1.5	45.93	45.90	17.6	41,077	0.04%
2023/09/19	9.3	46.33	12	46.36	46.20	-2.7	42,706	-0.01%
2023/09/18	30	46.58	1.1	47.15	46.50	28.9	43,828	0.07%
2023/09/15	16.3	47.32	28.1	47.28	47.60	-11.8	44,489	-0.03%
2023/09/14	10.1	47.34	13.2	47.39	47.35	-3.1	44,912	-0.01%
2023/09/13	18.8	47.07	22.1	47.15	47.10	-3.3	45,178	-0.01%
2023/09/12	0	0.00	18.1	46.55	46.80	-18.1	45,848	-0.04%
2023/09/11	10	45.70	8.6	45.87	46.05	1.4	46,517	0.00%
2023/09/08	11.8	45.81	15.1	45.56	45.70	-3.3	46,937	-0.01%
2023/09/07	16.9	45.89	10	46.02	45.75	6.9	47,520	0.01%
2023/09/06	4.1	46.72	5.2	46.67	46.70	-1.1	47,631	0.00%
2023/09/05	1	45.95	6	46.32	46.55	-5	47,864	-0.01%
2023/09/04	3	45.98	10.2	46.00	46.00	-7.2	47,972	-0.01%
2023/09/01	11.2	45.90	27.1	45.96	45.95	-15.9	48,286	-0.03%
2023/08/31	41	45.89	10.1	45.94	45.50	30.9	48,367	0.06%
2023/08/30	13.1	46.11	27.1	46.10	46.40	-14	47,763	-0.03%
2023/08/29	76.5	45.38	39.7	45.23	45.30	36.9	47,760	0.08%
2023/08/28	100.6	45.39	103.3	45.28	44.80	-2.7	48,065	-0.01%	大賣/
2023/08/25	3.6	43.72	5.1	43.56	43.50	-1.5	48,382	0.00%
2023/08/24	5.3	44.12	26.4	44.21	44.35	-21.1	48,687	-0.04%
2023/08/23	14.9	43.23	1.3	43.55	43.40	13.6	49,413	0.03%
2023/08/22	14.1	43.82	13	43.62	43.60	1.1	50,899	0.00%
2023/08/21	2.5	43.86	2	43.73	43.65	0.5	51,292	0.00%
2023/08/18	4.4	44.08	5	43.84	43.80	-0.7	51,363	0.00%
2023/08/17	33.4	42.89	32	42.99	43.60	1.4	51,423	0.00%
2023/08/16	79.9	44.01	0	0.00	43.75	79.9	51,756	0.15%
2023/08/15	8	45.29	3	45.40	45.45	5	51,372	0.01%
2023/08/14	5	44.99	10	44.96	45.00	-5	51,747	-0.01%
2023/08/11	4	45.44	0.1	45.50	45.35	4	51,960	0.01%
2023/08/10	11.6	45.22	10.1	45.18	45.15	1.5	52,309	0.00%
2023/08/09	8.4	45.52	4	45.60	45.60	4.4	52,419	0.01%
2023/08/08	9.6	45.69	0	0.00	45.55	9.6	52,596	0.02%
2023/08/07	10	46.54	3.1	46.41	46.40	7	52,111	0.01%
2023/08/04	3.1	46.37	6	46.23	46.50	-2.9	52,100	-0.01%
2023/08/02	17	47.04	56	47.31	46.65	-39	51,910	-0.08%
2023/08/01	2.1	46.95	2	46.88	47.00	0.1	51,793	0.00%
2023/07/31	12.2	46.94	7.6	46.84	47.00	4.6	51,742	0.01%
2023/07/28	54.1	47.02	13.2	47.00	47.05	41	51,299	0.08%
2023/07/27	11	46.14	9.3	45.98	46.15	1.7	50,951	0.00%
2023/07/26	20.2	45.47	0.1	45.73	45.10	20.1	50,457	0.04%
2023/07/25	41.5	45.64	8	45.63	45.65	33.5	50,792	0.07%
2023/07/24	15.1	45.33	12	44.90	45.05	3.1	51,237	0.01%
2023/07/21	40.4	45.00	21	45.05	45.20	19.4	51,512	0.04%
2023/07/20	50.7	46.30	5.8	46.22	46.10	44.9	50,891	0.09%
2023/07/19	15.4	47.72	1	48.10	47.50	14.4	50,217	0.03%
2023/07/18	1.3	48.54	10	48.30	48.20	-8.7	50,068	-0.02%
2023/07/17	1	48.00	9	48.38	48.45	-8	50,269	-0.02%
2023/07/14	17	48.45	16	48.41	48.25	1	50,198	0.00%
2023/07/13	20.2	47.72	15	47.94	47.50	5.2	49,948	0.01%
2023/07/12	24.9	47.76	2	47.73	47.75	22.9	49,589	0.05%
2023/07/11	3.2	48.30	7	48.32	48.50	-3.8	49,285	-0.01%
2023/07/10	12.6	48.22	3	48.20	48.10	9.6	49,409	0.02%
2023/07/07	12.2	48.45	61.2	48.19	48.35	-49	49,440	-0.10%
2023/07/06	13.2	48.33	6	48.42	48.15	7.2	49,485	0.01%
2023/07/05	61.5	48.45	4.2	48.48	48.35	57.3	49,102	0.12%
2023/07/04	7	48.54	12	48.65	48.80	-5	48,930	-0.01%
2023/07/03	46.7	48.48	9.1	48.50	48.25	37.6	48,882	0.08%
2023/06/30	16.1	48.25	2	48.23	48.50	14.1	48,650	0.03%
2023/06/29	83.5	48.73	2	48.55	48.50	81.5	48,579	0.17%
2023/06/28	23.1	49.32	1.1	49.26	49.10	22	48,786	0.05%
2023/06/27	75.4	49.33	17	49.45	49.05	58.4	49,055	0.12%
2023/06/26	30.3	53.40	25	53.44	53.30	5.2	47,546	0.01%
2023/06/21	39.1	53.18	8.3	53.27	53.90	30.8	46,775	0.07%
2023/06/20	15.1	53.75	16.1	53.85	53.70	-0.9	46,307	0.00%
2023/06/19	55.1	53.71	7	53.89	53.80	48.1	46,071	0.10%
2023/06/16	17.1	53.62	35	54.20	54.50	-17.9	46,110	-0.04%
2023/06/15	18.1	54.07	69.6	54.14	54.50	-51.6	45,776	-0.11%
2023/06/14	1	53.50	12.6	53.45	53.50	-11.6	46,053	-0.03%
2023/06/13	6	53.23	65.4	53.18	53.20	-59.4	45,842	-0.13%
2023/06/12	14	52.39	14.2	52.48	52.60	-0.2	45,704	0.00%
2023/06/09	10.1	52.10	34.7	52.13	52.30	-24.7	46,070	-0.05%
2023/06/08	5	51.40	21.3	51.62	51.50	-16.3	46,038	-0.04%
2023/06/07	4	51.28	27	51.26	51.30	-23	46,155	-0.05%
2023/06/06	11	50.54	3.1	50.70	50.50	8	47,160	0.02%
2023/06/05	13.5	50.95	11.1	51.08	50.90	2.4	47,397	0.01%
2023/06/02	24	51.13	42	51.13	51.40	-18	47,651	-0.04%
2023/06/01	41	50.76	13.1	50.77	50.80	28	47,768	0.06%
2023/05/31	12.1	51.47	26.1	51.51	51.80	-14	47,455	-0.03%
2023/05/30	17.1	51.24	93	51.45	51.60	-76	46,410	-0.16%
2023/05/29	21.3	51.51	72.2	52.04	51.20	-50.9	47,045	-0.11%
2023/05/26	37.3	50.49	57	50.27	50.40	-19.7	46,757	-0.04%
2023/05/25	21.6	48.88	3	48.88	48.90	18.6	45,807	0.04%
2023/05/24	7	48.91	29	49.06	49.15	-22	45,945	-0.05%
2023/05/23	41	48.92	1.1	49.09	48.90	39.9	45,974	0.09%
2023/05/22	30.7	48.84	4	48.89	48.90	26.7	46,090	0.06%
2023/05/19	18.5	49.96	7.1	50.05	50.00	11.4	45,463	0.03%
2023/05/18	2.5	50.12	18	50.04	50.20	-15.5	45,500	-0.03%
2023/05/17	14.6	48.97	5	49.11	49.25	9.6	45,719	0.02%
2023/05/16	5	48.61	1	48.70	48.80	4	45,591	0.01%
2023/05/15	44.9	48.18	10	48.27	48.10	34.9	45,954	0.08%
2023/05/12	9.5	49.47	0	0.00	48.70	9.5	46,241	0.02%
2023/05/11	9.5	49.47	0	0.00	49.20	9.5	46,538	0.02%
2023/05/10	9.6	49.43	4	49.33	49.45	5.6	47,649	0.01%
2023/05/09	3.1	49.97	2	49.93	49.95	1.1	48,103	0.00%
2023/05/08	2	50.00	1	50.30	50.00	1	48,795	0.00%
2023/05/05	3.1	49.51	2	49.75	49.60	1.1	49,380	0.00%
2023/05/04	4.1	49.55	6	49.55	49.65	-1.9	50,924	0.00%
2023/05/03	6.3	49.60	7	49.65	49.95	-0.7	52,390	0.00%
2023/05/02	0.1	49.57	3	49.72	49.85	-2.9	54,196	-0.01%
2023/04/28	4.1	49.36	5	49.57	49.10	-1	58,002	0.00%
2023/04/27	22.9	48.97	10	48.98	48.85	12.9	59,081	0.02%
2023/04/26	34.1	48.25	5	48.43	48.40	29.1	59,163	0.05%
2023/04/25	29.1	48.71	11	48.71	48.50	18.1	59,177	0.03%
2023/04/24	19.8	49.70	10.5	49.65	49.60	9.3	59,153	0.02%
2023/04/21	21.3	50.64	4	50.28	50.10	17.3	59,515	0.03%
2023/04/20	10.9	50.89	3	51.13	50.70	7.9	60,371	0.01%
2023/04/19	12.4	51.37	0	0.00	51.20	12.4	61,721	0.02%
2023/04/18	4	52.10	27.1	52.35	52.10	-23.1	61,911	-0.04%
2023/04/17	2	51.70	2.1	51.66	52.00	-0.1	61,725	0.00%
2023/04/14	11.1	51.54	6.1	51.50	51.30	5	61,602	0.01%
2023/04/13	5.5	51.88	2	51.80	51.60	3.5	61,446	0.01%
2023/04/12	8	52.10	3.2	52.10	52.10	4.8	61,319	0.01%
2023/04/11	21.3	51.55	16.1	51.53	51.60	5.2	61,273	0.01%
2023/04/10	2	52.35	8	52.20	52.10	-6	61,424	-0.01%
2023/04/07	3	52.50	6	52.53	52.40	-3	61,520	0.00%
2023/04/06	5	52.60	6	52.78	52.80	-1	61,606	0.00%
2023/03/31	27	52.88	23	52.87	52.90	4	61,721	0.01%
2023/03/30	2.1	51.97	6.1	52.11	52.10	-3.9	61,947	-0.01%
2023/03/29	14.6	51.48	7	51.89	51.50	7.6	62,236	0.01%
2023/03/28	7.2	52.31	2	52.30	52.20	5.2	62,542	0.01%
2023/03/27	4	52.53	4	52.75	53.00	0	63,106	0.00%
2023/03/24	11	52.83	9	52.94	53.10	2	64,133	0.00%
2023/03/23	19.1	52.86	23.5	53.14	53.30	-4.4	64,055	-0.01%
2023/03/22	2	53.30	34.1	53.34	53.50	-32.1	63,972	-0.05%
2023/03/21	57.5	52.90	3.1	52.87	52.80	54.4	64,010	0.08%
2023/03/20	11.6	53.02	58.1	53.16	53.20	-46.5	63,684	-0.07%
2023/03/17	11	52.70	37.2	52.95	53.20	-26.2	63,549	-0.04%
2023/03/16	12.1	51.52	30.1	51.81	52.00	-18	63,275	-0.03%
2023/03/15	6	51.70	36.2	52.03	51.70	-30.2	63,887	-0.05%
2023/03/14	51.8	51.17	5.6	51.05	50.70	46.2	63,660	0.07%
2023/03/13	14.5	52.04	25.1	51.91	52.50	-10.6	63,199	-0.02%
2023/03/10	16.1	51.83	10	51.96	52.00	6.1	63,256	0.01%
2023/03/09	7.4	52.99	47.1	52.93	52.50	-39.7	63,730	-0.06%
2023/03/08	4.1	51.82	9	51.94	52.10	-4.9	63,064	-0.01%
2023/03/07	4	51.62	12	51.64	51.60	-8	63,213	-0.01%
2023/03/06	11	51.63	6	51.93	51.90	5	63,796	0.01%
2023/03/03	5	51.40	7	51.36	51.30	-2	63,470	0.00%
2023/03/02	4.5	50.80	8	51.01	50.70	-3.5	63,498	-0.01%
2023/03/01	36.2	50.82	156.2	51.21	51.30	-120	63,593	-0.19%	大賣/鉅額交易
2023/02/24	15.1	50.40	15	50.62	49.95	0.1	63,125	0.00%
2023/02/23	21.3	50.09	17.6	50.38	50.20	3.7	62,749	0.01%
2023/02/22	47.6	49.53	48.1	49.57	49.55	-0.5	62,829	0.00%
2023/02/21	8.2	50.51	2.5	50.54	50.60	5.7	63,543	0.01%
2023/02/20	3	50.43	37	50.60	50.50	-34	65,229	-0.05%
2023/02/17	3	49.65	3.4	49.97	50.00	-0.4	67,684	0.00%
2023/02/16	3.1	50.05	22.3	50.08	50.10	-19.2	69,167	-0.03%
2023/02/15	6	50.12	5.7	50.07	49.90	0.3	71,420	0.00%
2023/02/14	5	50.10	45.3	50.46	50.40	-40.3	71,578	-0.06%
2023/02/13	19	49.61	19.2	49.90	49.75	-0.2	72,621	0.00%
2023/02/10	72	50.55	58.2	50.94	50.80	13.8	72,705	0.02%
2023/02/09	28.2	50.18	41.5	50.68	50.50	-13.3	72,930	-0.02%
2023/02/08	33	50.45	153	50.45	50.50	-120	72,529	-0.17%	大賣/鉅額交易
2023/02/07	12.1	49.04	24.9	48.91	49.15	-12.8	71,599	-0.02%
2023/02/06	22.8	49.37	25	49.30	49.05	-2.2	71,350	0.00%
2023/02/03	27	50.10	20	50.13	50.10	7	70,869	0.01%
2023/02/02	10	50.28	123.9	50.11	50.40	-113.9	70,674	-0.16%	大賣/鉅額交易
2023/02/01	2	49.25	74.6	49.32	49.25	-72.6	69,674	-0.10%
2023/01/31	23	48.60	39.4	48.75	48.80	-16.4	69,277	-0.02%
2023/01/30	29	48.01	226.8	48.16	48.80	-197.8	68,718	-0.29%	大賣/鉅額交易
2023/01/17	10	45.49	162.7	45.66	45.95	-152.7	65,912	-0.23%	大賣/鉅額交易
2023/01/16	14	45.04	20.9	44.93	44.90	-6.9	65,567	-0.01%
2023/01/13	32.1	45.41	100	45.49	45.40	-68	65,969	-0.10%
2023/01/12	7	44.94	21.2	45.15	45.15	-14.2	66,748	-0.02%
2023/01/11	6.1	45.09	39.4	45.25	45.15	-33.3	66,958	-0.05%
2023/01/10	17.5	44.59	38.5	44.83	45.00	-21	66,886	-0.03%
2023/01/09	43	43.71	121.3	43.92	44.50	-78.3	66,611	-0.12%	大賣/
2023/01/06	2.1	42.21	25	41.89	42.40	-22.9	66,566	-0.03%
2023/01/05	3.4	41.32	1	41.80	41.25	2.4	66,827	0.00%
2023/01/04	13.2	41.32	10	41.20	41.05	3.2	67,740	0.00%
2023/01/03	1.4	40.66	10	41.02	41.40	-8.6	68,970	-0.01%
2022/12/30	7.3	41.18	14	41.01	40.70	-6.7	69,173	-0.01%
2022/12/29	13	40.35	13.3	40.63	40.75	-0.3	69,611	0.00%
2022/12/28	50.9	41.05	29	40.85	40.80	21.9	70,633	0.03%
2022/12/27	69	42.16	55.5	41.92	41.85	13.5	71,055	0.02%
2022/12/26	4	41.83	2	41.93	41.90	2	71,628	0.00%
2022/12/23	10.1	41.89	2	41.98	41.95	8.1	72,605	0.01%
2022/12/22	1	42.60	9	42.85	42.85	-8	72,816	-0.01%
2022/12/21	10	42.07	2	42.28	42.00	8	73,160	0.01%
2022/12/20	23.4	42.36	6	42.52	41.85	17.4	72,984	0.02%
2022/12/19	34.1	43.17	3	43.25	42.95	31.1	72,774	0.04%
2022/12/16	13	43.23	22	43.69	44.30	-9	72,147	-0.01%
2022/12/15	18.1	44.07	5.2	44.22	44.25	12.9	71,487	0.02%
2022/12/14	14	44.23	11	44.19	44.45	3	71,689	0.00%
2022/12/13	11	43.99	42	43.90	43.80	-31	71,500	-0.04%
2022/12/12	7.1	43.38	18	43.46	43.50	-10.9	71,117	-0.02%
2022/12/09	16	43.50	20	43.60	43.50	-4	71,659	-0.01%
2022/12/08	57.2	42.74	7	42.66	42.50	50.2	71,457	0.07%
2022/12/07	72.4	44.10	9	44.17	43.65	63.4	71,083	0.09%
2022/12/06	19.1	45.08	3	45.07	44.50	16.1	70,474	0.02%
2022/12/05	6	45.52	17.6	45.68	45.40	-11.6	70,948	-0.02%
2022/12/02	38	45.37	11.6	45.44	45.50	26.4	71,065	0.04%
2022/12/01	54.7	45.89	36.8	46.02	45.60	17.9	71,111	0.03%
2022/11/30	43.2	44.58	26	45.53	45.80	17.2	70,516	0.02%
2022/11/29	53	44.27	29	44.46	44.65	24	70,966	0.03%
2022/11/28	51.2	44.56	14	44.49	44.40	37.2	70,825	0.05%
2022/11/25	17	45.89	10	45.83	45.80	7	70,190	0.01%
2022/11/24	31	46.03	22	46.13	46.20	9	70,411	0.01%
2022/11/23	3	46.32	34.2	46.31	46.10	-31.2	70,364	-0.04%
2022/11/22	8	46.08	13.2	46.01	46.10	-5.2	70,899	-0.01%
2022/11/21	19	45.68	58	45.78	45.65	-39	70,507	-0.06%
2022/11/18	43	46.10	103.2	46.19	45.60	-60.2	70,432	-0.09%	大賣/
2022/11/17	24	45.16	22.5	45.06	45.60	1.5	69,792	0.00%
2022/11/16	121.2	46.21	159.1	45.27	45.25	-37.9	69,233	-0.05%	大買/大賣/
2022/11/15	63	46.37	184.3	46.47	46.60	-121.3	67,956	-0.18%	大賣/鉅額交易
2022/11/14	58.6	44.79	113.2	44.73	44.90	-54.6	65,288	-0.08%	大賣/
2022/11/11	110	44.28	227.6	44.35	44.00	-117.6	63,764	-0.18%	大買/大賣/鉅額交易
2022/11/10	19	41.03	35	41.35	41.65	-16	61,345	-0.03%
2022/11/09	23.4	41.21	95	41.08	41.45	-71.6	61,188	-0.12%
2022/11/08	14.3	40.27	110	40.08	40.15	-95.7	60,949	-0.16%	大賣/
2022/11/07	12	40.01	84.5	39.91	40.05	-72.5	61,076	-0.12%
2022/11/04	10	38.81	2.1	38.92	38.90	7.9	61,185	0.01%
2022/11/03	8	38.75	1	38.90	39.00	7	61,675	0.01%
2022/11/02	6	39.30	29	39.45	39.35	-23	62,032	-0.04%
2022/11/01	28.3	39.06	9	39.08	39.05	19.3	62,539	0.03%
2022/10/31	8.3	39.15	19	39.09	39.10	-10.7	64,566	-0.02%
2022/10/28	30	38.48	15.3	38.53	38.30	14.8	64,934	0.02%
2022/10/27	39.1	38.48	56.1	38.86	39.25	-17	64,783	-0.03%
2022/10/26	97.2	38.96	17.2	38.47	38.10	80	64,467	0.12%
2022/10/25	9	39.84	73	39.86	39.45	-64	63,463	-0.10%
2022/10/24	83.2	40.04	67.3	39.87	39.40	15.9	63,758	0.02%
2022/10/21	11	39.40	52.2	39.17	39.05	-41.2	64,517	-0.06%
2022/10/20	108.5	38.67	136.1	39.38	39.50	-27.6	64,802	-0.04%	大買/大賣/
2022/10/19	20.5	38.21	39.1	38.61	38.20	-18.6	65,570	-0.03%
2022/10/18	29	38.29	47.1	38.52	38.25	-18.1	66,109	-0.03%
2022/10/17	55.2	37.51	30	37.76	37.75	25.1	66,884	0.04%
2022/10/14	36	38.58	55	38.37	38.70	-19	67,924	-0.03%
2022/10/13	2.1	36.72	38	36.68	36.40	-35.9	67,231	-0.05%
2022/10/12	20.6	36.21	30.1	36.13	36.70	-9.5	66,889	-0.01%
2022/10/11	77.9	35.79	16	36.04	35.40	61.9	67,061	0.09%
2022/10/07	30.1	38.23	10	38.19	38.05	20.1	66,992	0.03%
2022/10/06	7	38.50	29.3	38.68	38.95	-22.3	67,981	-0.03%
2022/10/05	28.3	38.49	62.8	38.72	38.30	-34.4	68,905	-0.05%
2022/10/04	27.1	37.08	49.2	36.96	37.70	-22.2	69,360	-0.03%
2022/10/03	13.2	35.40	9	35.56	35.35	4.2	69,391	0.01%
2022/09/30	26.2	35.32	39	35.60	35.75	-12.9	70,286	-0.02%
2022/09/29	16.1	36.53	1	36.40	36.55	15.1	71,755	0.02%
2022/09/28	18.8	36.68	47.6	36.66	36.20	-28.7	72,673	-0.04%
2022/09/27	16.1	37.17	4.1	37.17	37.30	12.1	72,864	0.02%
2022/09/26	58.6	37.35	21	37.34	36.85	37.6	73,987	0.05%
2022/09/23	86.2	38.54	7	38.24	38.30	79.2	75,116	0.11%
2022/09/22	96.1	38.81	8	38.78	38.75	88.1	76,345	0.12%
2022/09/21	46.4	39.48	3	39.48	39.60	43.4	76,558	0.06%
2022/09/20	15.2	40.13	20.1	40.20	40.15	-4.9	76,660	-0.01%
2022/09/19	14	39.82	28	39.91	39.95	-14	77,520	-0.02%
2022/09/16	29.1	40.11	29	40.12	39.95	0.1	78,625	0.00%
2022/09/15	41.1	40.59	36	40.61	40.40	5.1	81,067	0.01%
2022/09/14	31.9	39.94	25.1	39.88	40.15	6.8	83,675	0.01%
2022/09/13	8	40.54	23	40.67	40.75	-15	84,943	-0.02%
2022/09/12	6.4	40.39	64.2	40.66	40.15	-57.8	86,336	-0.07%
2022/09/08	34.2	39.36	19.5	39.50	39.30	14.7	87,719	0.02%
2022/09/07	33.6	39.32	13	39.56	39.20	20.6	88,067	0.02%
2022/09/06	2	39.93	18.1	40.05	39.95	-16	88,113	-0.02%
2022/09/05	77.4	39.78	28	39.58	39.80	49.4	88,579	0.06%
2022/09/02	2	40.55	41.1	40.51	40.50	-39.1	88,449	-0.04%
2022/09/01	22.1	40.41	17.1	40.45	40.45	5.1	88,335	0.01%
2022/08/31	6.5	40.57	34.1	40.83	41.10	-27.6	88,321	-0.03%
2022/08/30	6	40.42	6	40.25	40.40	0	88,719	0.00%
2022/08/29	57.2	39.65	16.9	39.81	39.95	40.3	89,126	0.05%
2022/08/26	9.6	41.52	12.2	41.96	41.30	-2.6	89,332	0.00%
2022/08/25	25.1	41.36	25.1	41.34	41.40	0.1	89,453	0.00%
2022/08/24	40.2	40.99	8.1	41.13	40.90	32.1	89,728	0.04%
2022/08/23	86.8	40.91	37	40.92	40.80	49.8	90,635	0.05%
2022/08/22	50.3	42.04	49	41.87	41.85	1.3	90,560	0.00%
2022/08/19	44.1	42.78	33.1	43.00	43.00	11.1	90,409	0.01%
2022/08/18	28.1	42.20	20.8	42.25	42.50	7.3	90,486	0.01%
2022/08/17	32.2	42.88	3	42.87	42.85	29.2	90,822	0.03%
2022/08/16	122.1	43.15	13	43.07	43.05	109.1	91,227	0.12%	大買/鉅額交易
2022/08/15	37.5	43.26	101.1	43.32	43.50	-63.6	91,178	-0.07%	大賣/
2022/08/12	46.5	42.30	46.1	42.33	42.35	0.4	90,654	0.00%
2022/08/11	35	41.71	123.2	41.72	41.70	-88.2	90,916	-0.10%	大賣/
2022/08/10	33.3	40.24	7	40.29	40.30	26.3	91,136	0.03%
2022/08/09	83	40.98	36	40.85	41.05	47	91,634	0.05%
2022/08/08	80.7	41.18	75.1	41.28	41.05	5.6	92,554	0.01%
2022/08/05	97.4	41.32	184.7	41.53	42.15	-87.3	92,613	-0.09%	大賣/
2022/08/04	25	39.95	56.1	39.85	40.00	-31.1	91,184	-0.03%
2022/08/03	19.4	39.13	43.5	39.16	39.30	-24.2	91,270	-0.03%
2022/08/02	65.6	39.11	32	39.16	39.10	33.6	91,943	0.04%
2022/08/01	266.1	40.00	14.1	40.08	40.30	252	91,812	0.27%	大買/鉅額交易
2022/07/29	36	39.96	81	39.95	40.15	-45	92,473	-0.05%
2022/07/28	71.4	39.51	51.4	39.63	38.80	20	92,385	0.02%
2022/07/27	36.1	38.67	29.3	38.96	39.45	6.8	90,963	0.01%
2022/07/26	114.1	38.95	41.2	38.90	38.60	72.9	90,552	0.08%	大買/
2022/07/25	96.2	40.67	34.2	40.66	40.50	62	90,980	0.07%
2022/07/22	77	42.49	25.7	42.56	42.45	51.4	93,192	0.06%
2022/07/21	75.4	42.08	169.3	42.08	42.80	-93.9	93,101	-0.10%	大賣/
2022/07/20	22.2	40.67	74	40.92	40.75	-51.8	91,669	-0.06%
2022/07/19	44.1	39.90	60.4	39.85	39.90	-16.3	92,241	-0.02%
2022/07/18	22.3	39.97	73.3	39.91	40.00	-51	92,149	-0.06%
2022/07/15	64	39.03	35.4	39.15	38.95	28.6	91,532	0.03%
2022/07/14	58.3	38.05	39.3	38.45	38.80	19	91,037	0.02%
2022/07/13	26.7	38.27	27.1	38.29	38.05	-0.5	90,434	0.00%
2022/07/12	91.4	37.36	103.2	36.97	36.75	-11.8	89,725	-0.01%	大賣/
2022/07/11	47.7	38.80	23	38.68	38.60	24.7	89,168	0.03%
2022/07/08	83.1	40.15	42.6	40.00	39.70	40.5	88,916	0.05%
2022/07/07	37.1	38.73	98.2	38.74	39.85	-61.1	88,585	-0.07%
2022/07/06	44.2	37.99	142	38.03	37.15	-97.8	88,243	-0.11%	大賣/
2022/07/05	16	38.78	19.2	38.87	38.90	-3.2	89,430	0.00%
2022/07/04	62.2	38.02	204.2	37.79	38.15	-142	89,550	-0.16%	大賣/鉅額交易
2022/07/01	62.1	39.06	114.4	38.72	38.05	-52.3	89,547	-0.06%	大賣/
2022/06/30	85.5	39.63	41	39.61	39.15	44.5	89,460	0.05%
2022/06/29	41.2	41.09	30	41.20	40.90	11.2	88,865	0.01%
2022/06/28	57	42.20	28.3	42.18	41.85	28.7	88,530	0.03%
2022/06/27	15.3	42.79	159.7	42.70	42.90	-144.5	88,711	-0.16%	大賣/鉅額交易
2022/06/24	174.1	42.12	107.3	42.06	41.60	66.8	87,878	0.08%	大買/大賣/
2022/06/23	159.9	42.42	39.6	42.39	42.00	120.4	86,915	0.14%	大買/鉅額交易
2022/06/22	184.6	45.49	30.5	44.87	44.10	154.1	84,205	0.18%	大買/鉅額交易
2022/06/21	33.2	48.41	179.1	48.51	49.30	-145.9	81,708	-0.18%	大賣/鉅額交易
2022/06/20	87.5	48.13	45.1	48.29	48.05	42.3	80,592	0.05%
2022/06/17	68.7	47.68	15	47.78	47.65	53.7	79,352	0.07%
2022/06/16	24.1	49.91	16.1	50.28	49.10	8	77,670	0.01%
2022/06/15	28.2	49.95	7	49.97	49.65	21.2	77,684	0.03%
2022/06/14	29.2	49.37	17.5	49.40	49.60	11.7	78,463	0.01%
2022/06/13	54.2	50.03	44	50.23	50.00	10.2	78,730	0.01%
2022/06/10	34	51.09	3	51.30	51.20	31	79,342	0.04%
2022/06/09	19.2	52.03	12	51.88	51.80	7.2	79,621	0.01%
2022/06/08	9.1	52.37	45.2	52.35	52.40	-36.1	79,745	-0.05%
2022/06/07	35.1	51.55	5	51.76	51.70	30.1	80,178	0.04%
2022/06/06	10.2	51.21	34	51.54	52.00	-23.9	80,800	-0.03%
2022/06/02	14	50.79	4.3	50.88	50.70	9.7	82,277	0.01%
2022/06/01	23.2	51.38	27.1	51.23	51.20	-3.9	83,240	0.00%
2022/05/31	14.2	50.85	26.2	51.21	51.40	-12	83,107	-0.01%
2022/05/30	13.1	50.94	28.3	51.05	51.00	-15.2	82,373	-0.02%
2022/05/27	2	50.10	18.7	50.11	50.20	-16.6	82,395	-0.02%
2022/05/26	5.1	49.64	14.3	49.80	49.40	-9.2	83,611	-0.01%
2022/05/25	24	49.04	25.2	49.09	49.35	-1.2	84,752	0.00%
2022/05/24	47.2	49.63	31	49.45	49.00	16.2	85,590	0.02%
2022/05/23	14.8	50.49	72.1	51.18	50.30	-57.3	85,351	-0.07%
2022/05/20	8	50.80	10	50.89	50.70	-2	86,363	0.00%
2022/05/19	22.2	49.77	27	50.17	50.80	-4.8	86,734	-0.01%
2022/05/18	67.2	50.99	48.3	51.05	50.90	19	86,647	0.02%
2022/05/17	45.2	50.03	89.4	50.12	50.10	-44.1	86,184	-0.05%
2022/05/16	94.5	49.75	69.1	49.87	49.45	25.5	86,198	0.03%
2022/05/13	24	48.76	48.1	48.83	48.85	-24.1	85,992	-0.03%
2022/05/12	32.2	48.23	15	48.16	47.80	17.2	87,419	0.02%
2022/05/11	30.2	48.64	53	48.76	48.65	-22.9	87,657	-0.03%
2022/05/10	38.1	47.96	37.1	48.27	48.90	1	88,248	0.00%
2022/05/09	109.7	48.35	25	48.30	47.90	84.7	88,567	0.10%	大買/
2022/05/06	31	47.91	29	48.21	48.55	2	89,932	0.00%
2022/05/05	19.2	49.19	89	49.21	49.10	-69.8	93,602	-0.07%
2022/05/04	10.4	47.64	39.2	47.85	48.30	-28.9	98,533	-0.03%
2022/05/03	20.2	47.71	40.2	47.35	47.25	-20	99,622	-0.02%
2022/04/29	73.5	48.95	62.6	49.06	47.80	10.9	99,961	0.01%
2022/04/28	93	47.96	153.4	47.71	48.50	-60.3	98,239	-0.06%	大賣/
2022/04/27	99.2	43.92	39.1	43.87	44.40	60.1	95,338	0.06%
2022/04/26	9.5	45.73	43.3	45.98	45.75	-33.8	94,848	-0.04%
2022/04/25	69.4	45.64	26.2	45.54	45.50	43.2	95,604	0.05%
2022/04/22	39.5	47.38	19.1	47.50	47.65	20.4	96,363	0.02%
2022/04/21	8.5	48.08	28.1	48.01	48.05	-19.5	97,160	-0.02%
2022/04/20	9.7	47.41	29.3	47.48	47.65	-19.6	98,134	-0.02%
2022/04/19	37.1	46.85	17.4	46.91	46.65	19.7	98,307	0.02%
2022/04/18	44.7	46.41	48.9	46.54	46.20	-4.2	97,878	0.00%
2022/04/15	79.9	47.12	41.1	47.16	47.05	38.8	98,290	0.04%
2022/04/14	48	48.58	49.4	48.44	48.25	-1.4	98,468	0.00%
2022/04/13	49.7	48.29	57.3	48.20	48.50	-7.6	98,752	-0.01%
2022/04/12	100.7	47.56	76.4	47.33	47.30	24.3	98,609	0.02%
2022/04/11	206.5	48.78	112.8	48.41	48.20	93.7	98,012	0.10%	大買/大賣/
2022/04/08	75.1	50.05	15.2	50.09	50.00	59.9	97,134	0.06%
2022/04/07	102.2	50.15	82	50.36	50.00	20.2	96,408	0.02%	大買/
2022/04/06	101.7	51.21	33.2	51.16	51.10	68.5	95,398	0.07%	大買/
2022/04/01	60.4	52.69	18	52.86	52.90	42.4	94,556	0.04%
2022/03/31	16	53.99	6.1	53.93	54.00	9.9	93,922	0.01%
2022/03/30	12	54.20	49.4	54.25	54.50	-37.4	94,372	-0.04%
2022/03/29	12.8	53.73	14.1	53.69	53.70	-1.3	94,424	0.00%
2022/03/28	11.1	53.05	12	53.32	53.60	-0.9	95,144	0.00%
2022/03/25	19	53.37	22	53.33	53.30	-3	95,747	0.00%
2022/03/24	48.1	53.03	15.3	53.11	53.20	32.7	96,111	0.03%
2022/03/23	20.4	53.74	75.3	53.87	53.80	-54.9	96,730	-0.06%
2022/03/22	49	53.27	19.1	53.34	53.50	29.9	97,970	0.03%
2022/03/21	25	53.28	66.3	53.37	53.50	-41.2	98,729	-0.04%
2022/03/18	45.9	52.72	34	52.73	52.80	11.9	99,612	0.01%
2022/03/17	23	52.35	86.1	52.46	52.60	-63.1	100,265	-0.06%
2022/03/16	61.7	50.47	33.7	50.65	50.80	28	100,993	0.03%
2022/03/15	86.7	50.83	45.2	50.87	50.40	41.5	104,354	0.04%
2022/03/14	60.4	52.19	21.3	52.48	52.50	39.2	104,810	0.04%
2022/03/11	38	52.57	10	52.55	52.50	28	106,404	0.03%
2022/03/10	120.7	53.26	37	53.14	52.80	83.7	107,873	0.08%	大買/
2022/03/09	37.1	51.47	80.3	51.64	51.80	-43.2	109,326	-0.04%
2022/03/08	177.4	50.13	130	49.91	49.70	47.4	112,854	0.04%	大買/大賣/
2022/03/07	90.6	51.66	10.8	51.70	51.60	79.8	114,389	0.07%
2022/03/04	12.6	53.42	10	53.49	53.40	2.6	117,232	0.00%
2022/03/03	6.1	54.10	54.2	54.17	54.20	-48.1	118,331	-0.04%
2022/03/02	21.2	53.34	19.3	53.40	53.60	1.9	120,587	0.00%
2022/03/01	63.1	53.96	73.7	53.56	54.10	-10.6	120,752	-0.01%
2022/02/25	68.2	52.40	56.1	52.87	52.10	12.1	120,352	0.01%
2022/02/24	122.5	52.36	57	52.60	51.80	65.5	120,837	0.05%	大買/
2022/02/23	92	53.14	37	53.28	53.60	55	121,597	0.05%
2022/02/22	133	52.95	33.4	52.69	52.80	99.6	126,806	0.08%	大買/
2022/02/21	65.2	53.76	35.1	53.85	53.80	30.1	126,322	0.02%
2022/02/18	114.6	53.70	17.3	53.79	53.70	97.3	126,895	0.08%	大買/
2022/02/17	36.4	54.29	69.4	54.64	54.40	-33	126,777	-0.03%
2022/02/16	59.2	54.38	41.8	54.62	54.10	17.4	126,890	0.01%
2022/02/15	81.4	53.73	47.1	53.82	53.50	34.3	127,190	0.03%
2022/02/14	170	53.39	52	53.39	53.00	118	127,322	0.09%	大買/鉅額交易
2022/02/11	51.3	55.57	32.5	55.67	55.40	18.8	126,776	0.01%
2022/02/10	97.6	55.79	20.3	55.78	55.80	77.3	129,190	0.06%
2022/02/09	63.5	56.11	65.1	56.19	56.00	-1.6	130,748	0.00%
2022/02/08	150.6	55.13	62.6	55.28	55.40	88	132,126	0.07%	大買/
2022/02/07	234	55.10	123.7	54.96	54.50	110.3	130,968	0.08%	大買/大賣/鉅額交易
2022/01/26	454.3	57.67	211.4	57.68	57.30	242.9	127,475	0.19%	大買/大賣/鉅額交易
2022/01/25	105.1	61.64	55.2	61.56	61.50	50	124,078	0.04%	大買/
2022/01/24	65.6	62.00	24.3	62.08	62.60	41.3	124,167	0.03%
2022/01/21	88.5	62.82	15.3	62.85	62.80	73.2	126,229	0.06%
2022/01/20	28.5	62.82	35.1	63.43	63.50	-6.6	129,388	-0.01%
2022/01/19	107.4	63.04	38	63.07	62.80	69.4	131,783	0.05%	大買/
2022/01/18	80.8	64.30	62.3	64.33	63.80	18.5	133,513	0.01%
2022/01/17	90.7	63.63	150.7	63.92	64.30	-60	133,934	-0.04%	大賣/
2022/01/14	110.2	62.69	36.2	62.75	62.70	74.1	133,076	0.06%	大買/
2022/01/13	67.3	63.05	45	63.16	63.30	22.2	133,727	0.02%
2022/01/12	69.7	62.23	22.1	62.40	61.90	47.7	134,300	0.04%
2022/01/11	80	62.16	11	62.18	62.10	69	134,797	0.05%
2022/01/10	68.2	62.07	20	62.04	62.10	48.2	136,056	0.04%
2022/01/07	98.3	62.95	49.4	63.00	62.60	48.9	138,016	0.04%
2022/01/06	94.4	62.53	13	62.56	62.70	81.4	138,342	0.06%
2022/01/05	49.1	63.35	24	63.58	63.10	25.1	140,803	0.02%
2022/01/04	103.4	63.21	27.3	63.37	63.00	76.1	142,125	0.05%	大買/
2022/01/03	59.5	63.62	50.1	64.06	63.40	9.5	142,150	0.01%
2021/12/30	19.1	64.97	45.2	65.00	65.00	-26.1	142,670	-0.02%
2021/12/29	22	65.01	40	65.02	65.00	-18	144,067	-0.01%
2021/12/28	19.4	64.83	20.5	64.93	64.70	-1.1	146,351	0.00%
2021/12/27	16.4	64.43	11	64.37	64.30	5.4	147,205	0.00%
2021/12/24	71.1	64.32	64.3	64.45	64.30	6.8	148,817	0.00%
2021/12/23	8.1	64.10	27.2	64.18	63.90	-19.1	149,574	-0.01%
2021/12/22	108.4	63.61	110.1	63.78	63.70	-1.6	152,017	0.00%	大買/大賣/
2021/12/21	85.2	62.98	41.1	62.80	62.90	44.2	151,982	0.03%
2021/12/20	40.5	62.28	7	62.27	62.20	33.5	152,255	0.02%
2021/12/17	33.4	62.37	20	62.46	62.30	13.4	153,319	0.01%
2021/12/16	64.3	63.36	57	63.79	63.00	7.3	153,838	0.00%
2021/12/15	41.1	62.90	12	62.90	62.70	29.1	154,296	0.02%
2021/12/14	42.3	62.17	33	62.44	62.40	9.3	155,547	0.01%
2021/12/13	80.5	63.21	38.5	63.40	62.80	42	156,171	0.03%
2021/12/10	133.1	63.34	42.1	63.33	63.50	91.1	156,163	0.06%	大買/
2021/12/09	219.7	64.72	54.1	64.76	64.00	165.7	156,279	0.11%	大買/鉅額交易
2021/12/08	44	66.97	61.1	67.54	66.50	-17.1	154,290	-0.01%
2021/12/07	58.1	66.87	60.4	66.54	66.50	-2.3	155,413	0.00%
2021/12/06	46.2	67.33	26.6	67.09	67.30	19.6	157,496	0.01%
2021/12/03	37.8	67.73	102.2	68.00	68.30	-64.5	161,427	-0.04%	大賣/
2021/12/02	143.3	67.52	183.7	67.36	66.70	-40.4	163,851	-0.02%	大買/大賣/
2021/12/01	108.2	65.84	199.1	65.66	67.00	-90.9	168,400	-0.05%	大買/大賣/
2021/11/30	99.1	64.40	136.2	64.77	63.70	-37.2	174,492	-0.02%	大賣/
2021/11/29	30.3	61.93	56	62.02	62.40	-25.7	176,863	-0.01%
2021/11/26	121.1	63.33	67.1	63.43	62.50	53.9	179,329	0.03%	大買/
2021/11/25	57	62.72	29.1	62.91	63.00	27.9	179,305	0.02%
2021/11/24	18.1	62.78	13	62.92	63.10	5.1	181,593	0.00%
2021/11/23	124	63.49	34.1	63.40	63.20	90	182,867	0.05%	大買/
2021/11/22	89	65.15	59.2	65.14	64.70	29.9	184,922	0.02%
2021/11/19	96	65.07	324.4	65.21	65.10	-228.4	186,137	-0.12%	大賣/鉅額交易
2021/11/18	36.1	63.28	42.1	63.24	63.10	-6.1	182,947	0.00%
2021/11/17	42.1	63.44	133.5	63.43	63.60	-91.5	184,279	-0.05%	大賣/
2021/11/16	48.1	63.46	33.3	63.27	63.00	14.9	184,786	0.01%
2021/11/15	37	63.35	34.1	63.27	63.40	2.9	186,481	0.00%
2021/11/12	58	63.19	77.2	63.30	62.60	-19.2	188,427	-0.01%
2021/11/11	66.2	62.49	84.1	62.37	62.20	-17.9	189,154	-0.01%
2021/11/10	71.1	63.03	87.3	63.37	63.10	-16.3	189,715	-0.01%
2021/11/09	122.5	63.83	170.5	63.84	63.10	-48	191,332	-0.03%	大買/大賣/
2021/11/08	82.7	61.54	133.4	61.75	62.50	-50.7	190,271	-0.03%	大賣/
2021/11/05	60.4	60.13	123.4	60.15	60.40	-63	190,764	-0.03%	大賣/
2021/11/04	28.2	58.85	15	58.96	58.60	13.1	192,895	0.01%
2021/11/03	33	59.37	36.1	59.33	59.20	-3.1	195,092	0.00%
2021/11/02	112.1	59.41	142.4	59.53	59.00	-30.3	199,333	-0.02%	大買/大賣/
2021/11/01	65.3	57.82	29.1	57.87	57.60	36.2	204,102	0.02%
2021/10/29	203.5	58.31	52	58.47	58.00	151.5	207,060	0.07%	大買/鉅額交易
2021/10/28	201.9	60.44	51.1	60.47	59.80	150.9	207,601	0.07%	大買/鉅額交易
2021/10/27	73	60.75	85.2	61.00	61.90	-12.2	208,713	-0.01%
2021/10/26	53	59.94	99.5	60.20	59.80	-46.5	216,764	-0.02%
2021/10/25	61.1	58.21	31.8	58.86	59.40	29.3	221,055	0.01%
2021/10/22	77.2	57.91	53.1	58.09	58.30	24.1	222,346	0.01%
2021/10/21	71.1	58.19	121.1	58.25	58.00	-50	222,596	-0.02%	大賣/
2021/10/20	78.2	59.26	39	59.59	58.70	39.2	222,697	0.02%
2021/10/19	33.1	59.11	50	59.44	59.60	-16.9	223,659	-0.01%
2021/10/18	48	58.95	37.5	58.88	58.40	10.5	225,815	0.00%
2021/10/15	91.6	59.25	175.5	59.26	59.10	-83.9	227,165	-0.04%	大賣/
2021/10/14	65.3	56.95	41.4	56.94	56.70	23.9	225,464	0.01%
2021/10/13	184.3	57.09	54.1	56.99	56.40	130.2	225,859	0.06%	大買/鉅額交易
2021/10/12	115.4	58.93	91	58.68	58.50	24.4	226,298	0.01%	大買/
2021/10/08	73	61.74	63.1	61.59	61.10	9.9	226,624	0.00%
2021/10/07	69.6	61.76	86.2	61.83	62.50	-16.6	226,702	-0.01%
2021/10/06	209.5	60.54	152	60.25	59.90	57.5	228,538	0.03%	大買/大賣/
2021/10/05	115.9	59.74	93	59.60	61.10	22.9	228,826	0.01%	大買/
2021/10/04	151.6	61.36	144	61.90	60.80	7.6	227,513	0.00%	大買/大賣/
2021/10/01	127.9	62.88	48	62.94	62.60	79.9	226,925	0.04%	大買/
2021/09/30	95.2	63.49	129.8	63.51	64.00	-34.5	226,314	-0.02%	大賣/
2021/09/29	211	63.44	123.3	63.31	63.00	87.6	226,711	0.04%	大買/大賣/
2021/09/28	85.2	65.54	27	65.55	65.30	58.2	227,442	0.03%
2021/09/27	60.2	66.63	55	66.25	66.30	5.2	227,193	0.00%
2021/09/24	93.4	66.41	107.2	66.75	67.00	-13.8	227,197	-0.01%	大賣/
2021/09/23	45.5	65.38	23	65.52	65.20	22.5	226,613	0.01%
2021/09/22	115.3	63.98	48.5	64.29	64.60	66.8	226,395	0.03%	大買/
2021/09/17	79.5	66.12	37	66.41	65.60	42.5	224,836	0.02%
2021/09/16	40.8	66.54	49	66.67	66.20	-8.3	224,081	0.00%
2021/09/15	89.4	66.09	80.5	65.81	65.60	8.9	224,225	0.00%
2021/09/14	99.3	66.41	54	66.35	66.00	45.3	225,039	0.02%
2021/09/13	114.7	67.41	78.1	67.40	66.80	36.6	223,865	0.02%	大買/
2021/09/10	122.2	68.10	125	68.31	68.20	-2.9	223,169	0.00%	大買/大賣/
2021/09/09	168.8	67.05	170.1	67.16	67.50	-1.3	221,764	0.00%	大買/大賣/
2021/09/08	276	66.43	156.6	66.41	65.80	119.5	218,820	0.05%	大買/大賣/鉅額交易
2021/09/07	197.8	68.64	182.5	68.63	68.20	15.2	215,053	0.01%	大買/大賣/
2021/09/06	398.1	70.03	272.7	70.25	69.90	125.4	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	262.2	68.05	440.6	68.04	70.00	-178.4	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	376.1	65.03	592.4	65.22	64.00	-216.3	195,999	-0.11%	大買/大賣/鉅額交易
2021/09/01	91.3	63.95	182.5	63.92	64.10	-91.2	192,509	-0.05%	大賣/
2021/08/31	71.7	62.06	135.5	62.28	63.10	-63.8	189,981	-0.03%	大賣/
2021/08/30	43	62.40	132.5	62.62	62.80	-89.5	190,031	-0.05%	大賣/
2021/08/27	48	61.10	127.3	61.37	61.70	-79.3	190,944	-0.04%	大賣/
2021/08/26	123.2	61.20	124	61.39	61.20	-0.8	194,441	0.00%	大買/大賣/
2021/08/25	90.4	59.79	121.2	59.92	60.00	-30.8	192,041	-0.02%	大賣/
2021/08/24	96.3	59.09	64.3	59.54	58.40	32	190,862	0.02%
2021/08/23	55	58.06	86.2	58.11	58.60	-31.2	191,231	-0.02%
2021/08/20	99.3	55.23	166.2	55.59	55.70	-66.9	192,128	-0.03%	大賣/
2021/08/19	114.7	56.21	35.1	56.28	55.50	79.6	192,546	0.04%	大買/
2021/08/18	51.5	56.66	65.1	56.94	58.10	-13.5	193,631	-0.01%
2021/08/17	68.8	57.12	29	57.28	56.10	39.8	196,851	0.02%
2021/08/16	61.3	57.03	56	57.01	57.10	5.2	196,980	0.00%
2021/08/13	91.6	58.53	35.1	58.65	57.60	56.5	197,048	0.03%
2021/08/12	72.2	60.57	57.8	60.57	60.10	14.4	196,154	0.01%
2021/08/11	234.6	60.03	66.6	59.77	59.90	168	196,919	0.09%	大買/鉅額交易
2021/08/10	163	60.30	135.1	60.50	59.80	27.8	197,634	0.01%	大買/大賣/
2021/08/09	63.1	61.90	104.8	61.58	61.90	-41.7	196,248	-0.02%	大賣/
2021/08/06	283.5	62.64	120.4	62.65	62.10	163.1	196,697	0.08%	大買/大賣/鉅額交易
2021/08/05	239.2	62.56	596.1	62.62	63.40	-356.9	196,315	-0.18%	大買/大賣/鉅額交易
2021/08/04	140.1	60.02	224.3	60.07	60.50	-84.2	194,189	-0.04%	大買/大賣/
2021/08/03	107.3	58.65	160.5	58.68	59.40	-53.2	193,725	-0.03%	大買/大賣/
2021/08/02	230.1	58.35	171.6	58.22	57.50	58.5	191,338	0.03%	大買/大賣/
2021/07/30	257.1	57.64	479	57.78	57.80	-221.9	188,495	-0.12%	大買/大賣/鉅額交易
2021/07/29	76.8	54.25	271.2	54.46	54.60	-194.4	179,878	-0.11%	大賣/鉅額交易
2021/07/28	112.4	51.25	51.5	51.21	51.80	60.9	176,069	0.03%	大買/
2021/07/27	44	53.68	62	53.47	53.10	-18	178,514	-0.01%
2021/07/26	34	53.82	68.1	54.10	53.70	-34.1	181,917	-0.02%
2021/07/23	32.5	53.21	170	53.61	52.70	-137.5	187,218	-0.07%	大賣/鉅額交易
2021/07/22	34.4	51.92	134.2	52.13	52.00	-99.9	188,632	-0.05%	大賣/
2021/07/21	144	51.29	54.1	51.54	50.80	89.9	190,095	0.05%	大買/
2021/07/20	115.6	52.40	125.7	52.36	52.40	-10.1	195,256	-0.01%	大買/大賣/
2021/07/19	139.5	52.83	60.3	52.78	52.60	79.2	200,696	0.04%	大買/
2021/07/16	195	53.56	35	53.55	53.70	160	203,949	0.08%	大買/鉅額交易
2021/07/15	56.1	54.91	111.8	54.94	55.10	-55.7	201,826	-0.03%	大賣/
2021/07/14	76	54.20	120	54.23	54.00	-44	200,744	-0.02%	大賣/
2021/07/13	111	54.44	161.1	54.63	53.90	-50.1	201,185	-0.02%	大買/大賣/
2021/07/12	48.1	53.39	91.8	53.69	53.20	-43.7	201,242	-0.02%
2021/07/09	83.2	52.28	26.2	52.38	52.20	57.1	201,357	0.03%
2021/07/08	62.1	53.35	25	53.76	53.10	37.1	205,296	0.02%
2021/07/07	51.1	53.61	61	53.60	53.60	-9.9	210,791	0.00%
2021/07/06	165.1	53.92	100	53.78	53.40	65.1	211,289	0.03%	大買/
2021/07/05	66.3	54.44	241.5	54.13	54.40	-175.2	212,427	-0.08%	大賣/鉅額交易
2021/07/02	120.1	52.58	21.3	52.48	52.60	98.8	213,850	0.05%	大買/
2021/07/01	59.4	52.55	35	52.45	52.10	24.4	214,474	0.01%
2021/06/30	51.2	53.45	88.8	53.39	53.10	-37.6	214,764	-0.02%
2021/06/29	40.2	53.18	30.7	53.23	53.00	9.5	214,644	0.00%
2021/06/28	23	52.70	22	52.72	52.60	1	215,960	0.00%
2021/06/25	47	53.43	72.3	53.41	52.90	-25.3	217,559	-0.01%
2021/06/24	59.2	52.93	135.2	53.18	53.00	-76.1	218,122	-0.03%	大賣/
2021/06/23	63	52.16	128.3	52.46	53.00	-65.3	219,329	-0.03%	大賣/
2021/06/22	45.1	51.15	26	51.27	51.00	19.1	219,453	0.01%
2021/06/21	80.8	51.30	35.2	51.32	51.20	45.7	219,966	0.02%
2021/06/18	75	53.10	108	53.12	52.20	-33	220,846	-0.01%	大賣/
2021/06/17	65	52.30	110	52.18	53.30	-45	221,630	-0.02%	大賣/
2021/06/16	93	52.79	54	52.82	52.40	39	222,989	0.02%
2021/06/15	88.2	53.40	181.2	53.39	53.70	-93	223,236	-0.04%	大賣/
2021/06/11	52.2	52.14	47	52.03	51.80	5.2	222,026	0.00%
2021/06/10	99	51.24	122.1	51.21	51.50	-23.1	222,244	-0.01%	大賣/
2021/06/09	237.4	50.91	57.6	51.08	50.70	179.9	221,925	0.08%	大買/鉅額交易
2021/06/08	129.5	52.46	168	52.57	52.20	-38.5	221,461	-0.02%	大買/大賣/
2021/06/07	157.5	52.49	90.5	52.65	52.30	67	223,670	0.03%	大買/
2021/06/04	284.4	53.48	70.3	53.42	53.00	214.1	223,801	0.10%	大買/鉅額交易
2021/06/03	166.8	53.90	382.1	54.07	55.00	-215.2	223,877	-0.10%	大買/大賣/鉅額交易
2021/06/02	79.2	52.11	48.5	52.11	52.00	30.7	221,041	0.01%
2021/06/01	103.2	52.82	75	53.12	52.20	28.2	224,901	0.01%	大買/
2021/05/31	115.6	52.78	122.1	52.75	53.00	-6.5	228,735	0.00%	大買/大賣/
2021/05/28	183.8	52.29	180.5	52.28	52.40	3.3	230,090	0.00%	大買/大賣/
2021/05/27	137.1	50.88	59	50.84	50.60	78.1	229,204	0.03%	大買/
2021/05/26	201.5	52.24	109.2	51.90	51.30	92.3	229,354	0.04%	大買/大賣/
2021/05/25	153.4	51.54	373.5	51.28	51.90	-220.1	227,199	-0.10%	大買/大賣/鉅額交易
2021/05/24	120	48.07	132	48.32	48.70	-12	223,725	-0.01%	大買/大賣/
2021/05/21	129.1	47.40	80	47.66	46.95	49.1	224,496	0.02%	大買/
2021/05/20	111.3	47.17	54	47.36	46.50	57.3	225,101	0.03%	大買/
2021/05/19	215	48.41	130.5	48.48	48.30	84.5	225,450	0.04%	大買/大賣/
2021/05/18	118.1	47.60	149.2	47.67	48.30	-31.1	226,715	-0.01%	大買/大賣/
2021/05/17	195.4	44.43	285	44.42	43.95	-89.7	227,959	-0.04%	大買/大賣/
2021/05/14	183.6	48.25	133.5	48.25	46.80	50.1	226,508	0.02%	大買/大賣/
2021/05/13	209.8	47.04	184	47.15	47.55	25.8	224,177	0.01%	大買/大賣/
2021/05/12	213	47.12	197.5	46.65	46.35	15.6	221,624	0.01%	大買/大賣/
2021/05/11	230.5	49.63	163.9	49.58	49.00	66.6	219,733	0.03%	大買/大賣/
2021/05/10	139.3	53.21	15.1	53.20	52.50	124.3	219,044	0.06%	大買/鉅額交易
2021/05/07	139.5	53.57	132.8	53.57	54.00	6.7	221,613	0.00%	大買/大賣/
2021/05/06	99.1	51.61	102	51.70	51.30	-2.9	226,306	0.00%	大賣/
2021/05/05	180.3	53.04	58.1	53.27	51.80	122.2	227,233	0.05%	大買/鉅額交易
2021/05/04	228.5	53.22	235.4	52.97	54.60	-6.9	229,142	0.00%	大買/大賣/
2021/05/03	271	53.98	150.2	53.85	53.00	120.8	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	513.6	57.51	125.6	57.49	56.70	388	230,317	0.17%	大買/大賣/鉅額交易
2021/04/28	109.5	59.78	123.3	59.62	60.00	-13.7	228,526	-0.01%	大買/大賣/
2021/04/27	232.3	60.88	179	60.78	60.50	53.3	232,303	0.02%	大買/大賣/
2021/04/26	194.1	60.88	458.7	61.01	61.80	-264.7	236,109	-0.11%	大買/大賣/鉅額交易
2021/04/23	276.2	56.48	392.4	56.77	57.00	-116.2	230,773	-0.05%	大買/大賣/鉅額交易
2021/04/22	120.1	55.23	234.2	55.36	54.80	-114.1	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	88.3	53.59	57.6	53.70	53.40	30.8	226,692	0.01%
2021/04/20	78.1	53.98	52.3	54.14	54.10	25.7	228,949	0.01%
2021/04/19	20	54.49	98.2	54.55	54.60	-78.2	235,189	-0.03%
2021/04/16	47.1	54.40	150	54.53	54.00	-102.9	240,137	-0.04%	大賣/鉅額交易
2021/04/15	41.5	52.45	127	52.75	53.10	-85.5	241,357	-0.04%	大賣/
2021/04/14	258.9	53.02	142.1	52.97	52.70	116.8	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	125.1	55.05	272.7	55.63	54.40	-147.7	240,762	-0.06%	大買/大賣/鉅額交易
2021/04/12	54	53.81	129	53.80	53.60	-75	237,050	-0.03%	大賣/
2021/04/09	198.4	54.05	120.4	54.35	53.00	78	241,518	0.03%	大買/大賣/
2021/04/08	118.4	53.15	426.9	54.00	54.00	-308.5	243,006	-0.13%	大買/大賣/鉅額交易
2021/04/07	32	51.11	115.9	51.17	51.50	-83.8	239,782	-0.03%	大賣/
2021/04/06	41.2	50.99	100.5	51.07	50.70	-59.3	242,246	-0.02%
2021/04/01	45.6	50.52	74.1	50.67	50.50	-28.5	244,090	-0.01%
2021/03/31	106.7	50.54	109.1	50.82	50.20	-2.4	244,287	0.00%	大買/大賣/
2021/03/30	45	49.70	80.1	50.14	50.60	-35.1	242,849	-0.01%
2021/03/29	126.3	50.18	68.3	50.13	49.35	58	242,308	0.02%	大買/
2021/03/26	97.4	49.76	191.2	49.83	49.75	-93.8	243,398	-0.04%	大賣/
2021/03/25	62.2	47.81	105	48.29	48.65	-42.9	243,884	-0.02%	大賣/
2021/03/24	103.1	47.50	42	47.59	47.15	61.1	245,038	0.02%	大買/
2021/03/23	150.4	48.95	111.1	49.01	48.50	39.4	246,230	0.02%	大買/大賣/
2021/03/22	93	47.03	160.1	47.60	48.20	-67.1	247,475	-0.03%	大賣/
2021/03/19	90.2	46.11	71	46.19	46.05	19.2	249,146	0.01%
2021/03/18	101.6	47.48	57.5	47.89	47.05	44.1	249,945	0.02%	大買/
2021/03/17	75.2	48.03	17.6	47.98	48.00	57.7	253,779	0.02%
2021/03/16	49.5	48.53	46.7	48.46	48.30	2.8	259,559	0.00%
2021/03/15	86.1	48.39	81.2	48.30	48.15	4.9	263,046	0.00%
2021/03/12	177	49.52	91	49.45	49.10	86	267,717	0.03%	大買/
2021/03/11	113.4	48.26	162.4	48.17	48.65	-49	273,563	-0.02%	大買/大賣/
2021/03/10	94.2	46.85	81.1	46.94	46.55	13.1	277,768	0.00%
2021/03/09	308.2	45.51	252.3	45.91	46.35	55.9	281,584	0.02%	大買/大賣/
2021/03/08	292.5	47.02	111.3	46.74	46.10	181.2	279,964	0.06%	大買/大賣/鉅額交易
2021/03/05	335.4	47.21	250	47.20	47.05	85.4	279,670	0.03%	大買/大賣/
2021/03/04	357.7	49.96	115	49.67	49.05	242.7	280,814	0.09%	大買/大賣/鉅額交易
2021/03/03	271	51.39	181.1	51.56	51.90	89.9	277,600	0.03%	大買/大賣/
2021/03/02	112.3	53.71	20.7	54.17	52.70	91.6	277,265	0.03%	大買/
2021/02/26	123.8	54.51	26	54.59	54.20	97.8	278,990	0.04%	大買/
2021/02/25	87.2	56.01	64.1	55.94	55.70	23.1	285,862	0.01%
2021/02/24	189	55.35	79.2	55.29	54.70	109.8	287,486	0.04%	大買/鉅額交易
2021/02/23	177.5	55.42	146.4	55.39	55.80	31.1	288,251	0.01%	大買/大賣/
2021/02/22	170.9	57.34	141.3	57.57	56.80	29.6	286,113	0.01%	大買/大賣/
2021/02/19	148.2	57.53	115.1	57.75	57.20	33.1	284,431	0.01%	大買/大賣/
2021/02/18	151.6	57.86	189.5	57.84	58.20	-37.9	283,948	-0.01%	大買/大賣/
2021/02/17	172.2	57.19	340.2	57.32	57.60	-168	282,216	-0.06%	大買/大賣/鉅額交易
2021/02/05	40.1	52.53	112.2	52.64	52.90	-72.1	277,808	-0.03%	大賣/
2021/02/04	51.1	51.81	57	51.75	51.90	-5.9	277,255	0.00%
2021/02/03	185.2	52.66	160	52.25	52.00	25.2	277,173	0.01%	大買/大賣/
2021/02/02	107.6	52.34	83	52.52	52.60	24.6	277,054	0.01%	大買/
2021/02/01	172.7	50.30	217.1	50.10	50.80	-44.4	276,313	-0.02%	大買/大賣/
2021/01/29	235.3	51.46	223.4	51.33	50.00	11.9	274,763	0.00%	大買/大賣/
2021/01/28	586	51.59	289.2	51.63	51.20	296.9	273,768	0.11%	大買/大賣/鉅額交易
2021/01/27	154.5	55.25	230.8	55.13	54.80	-76.3	271,490	-0.03%	大買/大賣/
2021/01/26	295.6	55.45	151	55.74	54.80	144.6	270,399	0.05%	大買/大賣/鉅額交易
2021/01/25	330.4	57.13	256.1	57.30	57.20	74.3	269,975	0.03%	大買/大賣/
2021/01/22	260.3	55.47	321.3	56.12	56.50	-60.9	272,749	-0.02%	大買/大賣/
2021/01/21	200.1	53.44	331.3	53.82	54.00	-131.2	270,443	-0.05%	大買/大賣/鉅額交易
2021/01/20	515.7	53.62	349	53.28	52.10	166.7	267,640	0.06%	大買/大賣/鉅額交易
2021/01/19	243.7	52.26	283.8	52.00	53.00	-40.1	262,034	-0.02%	大買/大賣/
2021/01/18	93.1	48.20	95.2	48.51	49.65	-2.1	255,978	0.00%
2021/01/15	132	50.14	248.2	50.12	48.75	-116.2	259,578	-0.04%	大買/大賣/鉅額交易
2021/01/14	100.3	49.99	65.2	50.18	49.90	35.1	261,157	0.01%
2021/01/13	98.1	49.83	196.1	49.92	50.00	-98	263,699	-0.04%	大賣/
2021/01/12	353.2	50.07	288.3	49.67	48.45	64.9	261,069	0.02%	大買/大賣/
2021/01/11	297.1	49.26	392.3	49.08	50.00	-95.2	255,158	-0.04%	大買/大賣/
2021/01/08	60	47.50	276.4	47.59	47.85	-216.4	251,534	-0.09%	大賣/鉅額交易
2021/01/07	86.1	46.68	113	46.83	46.20	-26.9	249,709	-0.01%	大賣/
2021/01/06	168	47.17	319.1	47.35	46.95	-151.1	251,363	-0.06%	大買/大賣/鉅額交易
2021/01/05	115.4	45.11	153.2	45.39	46.35	-37.9	249,911	-0.02%	大買/大賣/
2021/01/04	498.4	45.09	332.5	45.27	45.55	166	252,392	0.07%	大買/大賣/鉅額交易
2020/12/31	279	47.30	136.1	47.79	47.15	142.9	256,407	0.06%	大買/大賣/鉅額交易
2020/12/30	45	47.95	89.4	47.91	48.30	-44.4	256,667	-0.02%
2020/12/29	153.4	47.78	122	48.02	47.40	31.4	257,885	0.01%	大買/大賣/
2020/12/28	105.3	47.68	246.1	47.79	48.60	-140.8	258,927	-0.05%	大買/大賣/鉅額交易
2020/12/25	121	47.04	98.6	47.00	46.75	22.4	262,346	0.01%	大買/
2020/12/24	51.1	46.70	78	46.61	46.55	-26.9	269,780	-0.01%
2020/12/23	167	46.18	144	46.55	46.10	23	274,926	0.01%	大買/大賣/
2020/12/22	219	47.04	147	47.25	45.70	72	276,172	0.03%	大買/大賣/
2020/12/21	93.1	46.69	233.3	47.04	47.45	-140.2	277,199	-0.05%	大賣/鉅額交易
2020/12/18	138.1	46.64	128	46.66	45.85	10.1	276,257	0.00%	大買/大賣/
2020/12/17	139.1	45.45	176	45.68	46.05	-36.9	274,462	-0.01%	大買/大賣/
2020/12/16	281.5	45.38	185.4	45.37	44.90	96.2	273,317	0.04%	大買/大賣/
2020/12/15	335.7	45.57	240.2	44.79	44.00	95.4	271,430	0.04%	大買/大賣/
2020/12/14	310.6	45.90	311.1	45.97	46.15	-0.4	269,128	0.00%	大買/大賣/
2020/12/11	381.4	46.59	399.9	46.37	46.10	-18.5	270,358	-0.01%	大買/大賣/
2020/12/10	389.5	47.72	190.5	47.68	47.30	199	270,192	0.07%	大買/大賣/鉅額交易
2020/12/09	392.2	49.77	169	49.62	49.90	223.2	264,897	0.08%	大買/大賣/鉅額交易
2020/12/08	474.3	49.80	424.2	49.89	50.90	50.1	260,861	0.02%	大買/大賣/
2020/12/07	851.7	49.85	719.7	50.14	50.00	132	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	402.3	46.07	309	46.26	47.60	93.3	251,449	0.04%	大買/大賣/
2020/12/03	591	43.01	566	42.61	43.30	25	248,519	0.01%	大買/大賣/
2020/12/02	160	41.67	280	41.83	41.45	-120	243,137	-0.05%	大買/大賣/鉅額交易
2020/12/01	271	41.34	315	41.37	41.55	-44	241,576	-0.02%	大買/大賣/
2020/11/30	465.1	41.30	293.5	41.47	40.50	171.6	239,844	0.07%	大買/大賣/鉅額交易
2020/11/27	307.2	39.29	200.3	39.46	39.15	106.9	233,880	0.05%	大買/大賣/鉅額交易
2020/11/26	350.4	38.44	485.7	38.69	39.50	-135.3	231,988	-0.06%	大買/大賣/鉅額交易
2020/11/25	233.4	38.64	250.7	38.57	38.45	-17.3	229,735	-0.01%	大買/大賣/
2020/11/24	493.7	38.71	511	38.52	38.15	-17.3	226,439	-0.01%	大買/大賣/
2020/11/23	84	35.36	159.3	35.97	36.35	-75.3	218,043	-0.03%	大賣/
2020/11/20	264	32.92	203	32.92	33.05	61	215,778	0.03%	大買/大賣/
2020/11/19	78	32.15	13	32.22	32.10	65	213,792	0.03%
2020/11/18	42	32.30	120	32.30	32.35	-78	214,498	-0.04%	大賣/
2020/11/17	161.5	32.67	122.2	32.52	32.15	39.3	215,791	0.02%	大買/大賣/
2020/11/16	19	32.03	204	32.03	32.20	-185	216,462	-0.09%	大賣/鉅額交易
2020/11/13	96	31.24	69.1	31.28	31.30	26.9	215,302	0.01%
2020/11/12	86	31.17	98	31.42	31.10	-12	216,126	-0.01%
2020/11/11	71	31.05	103	31.15	31.00	-32	216,593	-0.01%	大賣/
2020/11/10	153.1	31.61	167	31.40	31.00	-13.9	217,094	-0.01%	大買/大賣/
2020/11/09	104	31.54	257.4	31.59	31.80	-153.4	216,899	-0.07%	大買/大賣/鉅額交易
2020/11/06	123	30.55	56	30.73	30.50	67	217,077	0.03%	大買/
2020/11/05	140.2	30.58	320	30.64	30.55	-179.8	217,005	-0.08%	大買/大賣/鉅額交易
2020/11/04	181	31.07	138	31.23	31.65	43	216,595	0.02%	大買/大賣/
2020/11/03	191	30.13	126	30.08	29.80	65	216,920	0.03%	大買/大賣/
2020/11/02	431.1	29.96	260	29.80	29.65	171.1	220,328	0.08%	大買/大賣/鉅額交易
2020/10/30	675.1	31.27	171	31.49	30.70	504.1	219,943	0.23%	大買/大賣/鉅額交易
2020/10/29	180.4	32.71	246	32.70	32.95	-65.6	217,143	-0.03%	大買/大賣/
2020/10/28	199.2	33.18	87.1	33.07	32.65	112.1	218,541	0.05%	大買/鉅額交易
2020/10/27	130	33.07	122.2	32.98	33.50	7.7	217,825	0.00%	大買/大賣/
2020/10/26	148.6	33.00	247.5	33.15	33.00	-98.9	218,924	-0.05%	大買/大賣/
2020/10/23	400.1	33.04	401	32.90	32.75	-0.9	220,941	0.00%	大買/大賣/
2020/10/22	126.5	32.02	397.9	32.21	33.00	-271.4	224,162	-0.12%	大買/大賣/鉅額交易
2020/10/21	205.1	31.89	115	32.21	31.35	90.1	225,211	0.04%	大買/大賣/
2020/10/20	33	31.01	33	30.98	31.20	0	228,458	0.00%
2020/10/19	69	31.17	106	31.19	31.00	-37	233,401	-0.02%	大賣/
2020/10/16	137.8	30.85	197	31.23	30.65	-59.2	233,062	-0.03%	大買/大賣/
2020/10/15	119	32.08	72	31.99	31.55	47	232,801	0.02%	大買/
2020/10/14	72.2	32.22	132	32.37	32.20	-59.8	230,771	-0.03%	大賣/
2020/10/13	120	31.35	55	31.42	31.55	65	227,533	0.03%	大買/
2020/10/12	261.1	32.19	182.3	31.95	32.05	78.8	226,270	0.03%	大買/大賣/
2020/10/08	602.2	30.96	362	31.38	32.20	240.2	221,966	0.11%	大買/大賣/鉅額交易
2020/10/07	151.3	29.08	322	28.97	29.50	-170.7	212,706	-0.08%	大買/大賣/鉅額交易
2020/10/06	153	28.60	80	28.72	28.35	73	209,187	0.03%	大買/
2020/10/05	233	28.81	251	28.98	28.70	-18	206,113	-0.01%	大買/大賣/
2020/09/30	148.1	28.39	947.5	28.18	28.55	-799.4	201,557	-0.40%	大買/大賣/鉅額交易
2020/09/29	332.2	28.30	268	28.14	27.50	64.2	195,034	0.03%	大買/大賣/
2020/09/28	63	27.07	282.8	27.11	27.50	-219.8	187,327	-0.12%	大賣/鉅額交易
2020/09/25	166	25.20	23	25.20	25.00	143	181,466	0.08%	大買/鉅額交易
2020/09/24	156.4	25.80	112	25.98	25.95	44.4	178,829	0.02%	大買/大賣/
2020/09/23	252	25.78	49.5	25.71	26.00	202.5	174,971	0.12%	大買/鉅額交易
2020/09/22	141	24.76	144	25.19	25.10	-3	172,416	0.00%	大買/大賣/
2020/09/21	88	25.40	45	25.42	25.15	43	171,116	0.03%
2020/09/18	17	25.89	69	26.02	25.80	-52	169,782	-0.03%
2020/09/17	27	25.56	48	25.59	25.75	-21	168,475	-0.01%
2020/09/16	229	26.10	149.4	26.10	25.70	79.6	167,137	0.05%	大買/大賣/
2020/09/15	176	25.26	302.4	25.10	25.30	-126.4	162,702	-0.08%	大買/大賣/鉅額交易
2020/09/14	19	23.82	65	23.76	23.90	-46	157,334	-0.03%
2020/09/11	28	23.04	7	23.10	23.00	21	155,903	0.01%
2020/09/10	72	23.86	38	23.77	23.35	34	155,781	0.02%
2020/09/09	90	23.14	114	23.27	23.70	-24	154,437	-0.02%	大賣/
2020/09/08	113	23.46	49	23.54	22.70	64	152,349	0.04%	大買/
2020/09/07	1	23.55	123	23.45	23.55	-122	148,508	-0.08%	大賣/鉅額交易
2020/09/04	12.1	21.23	8	21.29	21.45	4.1	148,430	0.00%
2020/09/03	25	21.71	39	21.74	21.55	-14	148,785	-0.01%
2020/09/02	6	21.61	1	21.70	21.70	5	148,690	0.00%
2020/09/01	28	21.53	33	21.70	21.90	-5	149,794	0.00%
2020/08/31	32	21.40	8	21.66	21.20	24	149,325	0.02%
2020/08/28	28	21.83	25	21.82	21.90	3	148,811	0.00%
2020/08/27	32	21.98	32	22.03	21.95	0	148,737	0.00%
2020/08/26	32	21.85	16	22.13	22.35	16	148,110	0.01%
2020/08/25	28	22.29	20	22.19	22.15	8	147,630	0.01%
2020/08/24	18.7	22.34	56	22.47	22.60	-37.3	146,745	-0.03%
2020/08/21	141	21.99	32	21.99	21.80	109	145,490	0.07%	大買/鉅額交易
2020/08/20	206.1	22.25	114	21.96	21.80	92.1	143,239	0.06%	大買/大賣/
2020/08/19	140.7	23.65	99.6	24.08	23.40	41.1	140,267	0.03%	大買/
2020/08/18	157	24.19	145	24.19	24.10	12	138,686	0.01%	大買/大賣/
2020/08/17	40	24.00	38	24.17	24.15	2	136,921	0.00%
2020/08/14	53	23.42	105	23.34	23.55	-52	135,262	-0.04%	大賣/
2020/08/13	42	23.85	119	24.06	23.75	-77	134,243	-0.06%	大賣/
2020/08/12	134.3	24.15	82	24.04	23.95	52.3	132,600	0.04%	大買/
2020/08/11	105	25.40	43	25.55	25.00	62	129,839	0.05%	大買/
2020/08/10	176	25.41	215	25.66	25.30	-39	127,961	-0.03%	大買/大賣/
2020/08/07	336.5	26.25	119	26.45	25.60	217.5	125,363	0.17%	大買/大賣/鉅額交易
2020/08/06	336	26.38	350.2	26.08	26.60	-14.2	120,302	-0.01%	大買/大賣/
2020/08/05	163	25.03	160.7	24.80	24.90	2.3	114,875	0.00%	大買/大賣/
2020/08/04	249	24.93	181	24.79	24.55	68	111,014	0.06%	大買/大賣/
2020/08/03	111	23.70	152.6	23.64	23.80	-41.6	106,398	-0.04%	大買/大賣/
2020/07/31	108	22.31	79.6	22.13	22.35	28.4	101,253	0.03%	大買/
2020/07/30	78	22.23	232	22.13	22.20	-154	99,549	-0.15%	大賣/鉅額交易
2020/07/29	106	22.02	172	22.06	22.40	-66	95,968	-0.07%	大買/大賣/
2020/07/28	306	23.00	203.3	22.85	22.25	102.7	91,652	0.11%	大買/大賣/鉅額交易
2020/07/27	254.3	21.15	264.9	21.24	21.70	-10.6	82,739	-0.01%	大買/大賣/
2020/07/24	370	19.93	128	19.87	19.75	242	76,213	0.32%	大買/大賣/鉅額交易
2020/07/23	65	18.98	354.2	19.00	19.25	-289.2	70,753	-0.41%	大賣/鉅額交易
2020/07/22	149	17.19	42	17.41	17.50	107	66,088	0.16%	大買/鉅額交易
2020/07/21	52	17.27	309	17.14	17.15	-257	65,883	-0.39%	大賣/鉅額交易
2020/07/20	15	16.37	10	16.59	16.55	5	65,012	0.01%
2020/07/17	85	16.36	0	0.00	16.40	85	64,095	0.13%
2020/07/16	17	16.56	128	16.62	16.60	-111	64,152	-0.17%	大賣/鉅額交易
2020/07/15	63	16.24	54	16.24	16.00	9	62,618	0.01%
2020/07/14	60	16.82	8	16.85	16.80	52	62,775	0.08%
2020/07/13	10	17.05	31	16.94	17.05	-21	62,180	-0.03%
2020/07/10	21	16.48	16	16.58	16.45	5	61,684	0.01%
2020/07/09	12	16.59	15	16.60	16.45	-3	62,170	0.00%
2020/07/08	26	16.69	10	16.74	16.65	16	63,075	0.03%
2020/07/07	30	16.71	248	16.88	16.60	-218	62,881	-0.35%	大賣/鉅額交易
2020/07/06	3	16.60	25.4	16.60	16.65	-22.4	62,207	-0.04%
2020/07/03	5	16.45	18	16.45	16.45	-13	62,278	-0.02%
2020/07/02	13	16.12	6	16.20	16.35	7	62,516	0.01%
2020/07/01	11	16.14	70	16.13	16.10	-59	62,902	-0.09%
2020/06/30	3	15.80	44	15.79	15.90	-41	62,954	-0.07%
2020/06/29	84	15.61	68	15.58	15.55	16	63,526	0.03%
2020/06/24	31	15.83	24	15.76	15.75	7	63,503	0.01%
2020/06/23	37	15.64	3	15.68	15.45	34	63,514	0.05%
2020/06/22	16	15.43	7	15.56	15.70	9	63,808	0.01%
2020/06/19	26	15.44	2	15.53	15.40	24	66,262	0.04%
2020/06/18	92	15.34	40	15.33	15.35	52	66,975	0.08%
2020/06/17	42.1	15.29	31	15.30	15.30	11.1	67,019	0.02%
2020/06/16	15	15.48	6	15.61	15.50	9	68,462	0.01%
2020/06/15	42	15.41	17	15.36	15.40	25	69,937	0.04%
2020/06/12	12	15.62	7	15.69	15.70	5	70,087	0.01%
2020/06/11	82	16.03	6	16.01	16.05	76	70,867	0.11%
2020/06/10	36.1	16.49	3	16.60	16.60	33.1	70,671	0.05%
2020/06/09	15.4	16.74	13	17.01	16.85	2.4	72,624	0.00%
2020/06/08	58	17.08	67	17.24	17.05	-9	73,559	-0.01%
2020/06/05	1	16.45	31	16.40	16.50	-30	72,417	-0.04%
2020/06/04	28	16.25	6	16.34	16.30	22	72,981	0.03%
2020/06/03	6	16.00	66	16.10	16.20	-60	72,786	-0.08%
2020/06/02	5.6	15.76	92	15.79	15.85	-86.4	72,864	-0.12%
2020/06/01	28	15.66	20	15.65	15.65	8	73,068	0.01%
2020/05/29	1	15.35	1	15.40	15.45	0	73,730	0.00%
2020/05/28	1	15.20	22	15.25	15.35	-21	74,379	-0.03%
2020/05/27	2	15.20	11	15.15	15.10	-9	75,122	-0.01%
2020/05/26	8	15.15	9	15.22	15.20	-1	76,043	0.00%
2020/05/22	23	15.10	4	15.15	15.10	19	76,771	0.02%
2020/05/21	0	0.00	19.7	15.21	15.30	-19.7	76,919	-0.03%
2020/05/20	33	14.91	4.7	15.07	14.85	28.3	76,698	0.04%
2020/05/19	70	15.05	0	0.00	14.95	70	76,400	0.09%
2020/05/18	17	15.18	3	15.15	15.10	14	75,995	0.02%
2020/05/15	2	15.20	19	15.36	15.40	-17	76,035	-0.02%
2020/05/14	6	15.38	7	15.30	15.35	-1	76,167	0.00%
2020/05/13	0	0.00	10	15.46	15.60	-10	76,364	-0.01%
2020/05/12	47	15.41	0.6	15.45	15.45	46.4	76,944	0.06%
2020/05/11	13	15.66	10	15.80	15.60	3	77,596	0.00%
2020/05/07	4	15.73	10	15.67	15.60	-6	78,182	-0.01%
2020/05/06	11	15.26	6.3	15.30	15.30	4.7	78,550	0.01%
2020/05/05	15	15.36	6	15.38	15.25	9	80,599	0.01%
2020/05/04	19	15.26	10	15.41	15.35	9	81,314	0.01%
2020/04/30	22	15.48	15	15.50	15.55	7	81,695	0.01%
2020/04/29	25	15.31	193	15.26	15.30	-168	81,874	-0.21%	大賣/鉅額交易
2020/04/28	240	15.02	6	15.01	15.00	234	81,403	0.29%	大買/鉅額交易
2020/04/27	4	15.96	28	16.00	16.15	-24	80,048	-0.03%
2020/04/24	16	15.98	27	15.97	15.90	-11	78,543	-0.01%
2020/04/23	51	15.64	51	15.73	15.80	0	77,286	0.00%
2020/04/22	0	0.00	4	14.94	15.20	-4	75,120	-0.01%
2020/04/21	15	15.02	11	14.96	14.80	4	74,865	0.01%
2020/04/20	4	15.15	4	15.00	15.15	0	74,648	0.00%
2020/04/17	6	15.13	19.1	15.24	15.05	-13.1	74,265	-0.02%
2020/04/16	2	14.90	1	15.00	14.90	1	73,090	0.00%
2020/04/15	17	14.99	11	14.95	15.10	6	72,930	0.01%
2020/04/14	3	15.00	6	15.01	15.15	-3	72,657	0.00%
2020/04/13	31	14.71	79	14.80	14.80	-48	72,138	-0.07%
2020/04/10	1	14.20	2	14.25	14.30	-1	71,312	0.00%
2020/04/09	6	14.33	8	14.21	14.20	-2	71,733	0.00%
2020/04/08	6	14.23	3	14.18	14.20	3	71,607	0.00%
2020/04/07	4	14.00	5	14.15	14.15	-1	71,126	0.00%
2020/04/06	0	0.00	1	13.90	14.10	-1	70,800	0.00%
2020/04/01	11	13.70	99	13.80	13.80	-88	70,071	-0.13%
2020/03/31	8	13.91	105	13.95	13.65	-97	69,758	-0.14%	大賣/
2020/03/30	2	13.85	0	0.00	13.95	2	68,762	0.00%
2020/03/27	5	14.07	0	0.00	14.00	5	68,543	0.01%
2020/03/26	5	14.10	7	14.09	14.10	-2	68,072	0.00%
2020/03/25	32	14.17	26	14.15	14.10	6	67,616	0.01%
2020/03/24	2	13.83	6	14.06	13.85	-4	65,443	-0.01%
2020/03/23	3	13.68	19	13.69	13.75	-16	64,995	-0.02%
2020/03/20	98	14.06	35	13.98	13.85	63	65,609	0.10%
2020/03/19	8	13.24	9	13.36	13.70	-1	64,182	0.00%
2020/03/18	0	0.00	27	13.80	13.80	-27	62,953	-0.04%
2020/03/17	13	13.78	10	13.88	13.75	3	63,999	0.00%
2020/03/16	9	13.91	4	13.90	13.90	5	62,787	0.01%
2020/03/13	5	13.80	48	13.98	14.05	-43	62,351	-0.07%
2020/03/12	13	14.12	12	14.12	14.35	1	59,958	0.00%
2020/03/11	5	14.85	0	0.00	14.80	5	59,482	0.01%
2020/03/10	11	14.93	1	14.95	14.95	10	62,360	0.02%
2020/03/09	16	15.00	7	15.14	15.05	9	64,150	0.01%
2020/03/06	17	15.46	0	0.00	15.45	17	63,632	0.03%
2020/03/05	6	15.82	8	15.95	15.70	-2	63,539	0.00%
2020/03/04	1	15.55	14	15.62	15.80	-13	63,316	-0.02%
2020/03/03	19	15.44	5	15.66	15.50	14	62,472	0.02%
2020/03/02	10	15.33	17	15.34	15.25	-7	61,686	-0.01%
2020/02/27	11	15.50	1.7	15.30	15.30	9.3	62,945	0.01%
2020/02/26	3	15.62	0.3	15.60	15.60	2.7	64,398	0.00%
2020/02/25	3	15.70	2	15.70	15.90	1	64,107	0.00%
2020/02/24	3	15.85	0	0.00	15.80	3	64,165	0.00%
2020/02/21	4	16.09	0	0.00	16.05	4	64,377	0.01%
2020/02/20	30	16.45	1	16.30	16.30	29	64,428	0.05%
2020/02/19	2	16.05	0	0.00	16.10	2	64,719	0.00%
2020/02/18	3	16.22	0.1	16.15	16.15	2.9	64,882	0.00%
2020/02/17	2	16.40	1	16.50	16.40	1	65,096	0.00%
2020/02/14	4	16.53	1	16.70	16.50	3	64,968	0.00%
2020/02/13	6	16.92	11	17.07	16.85	-5	64,827	-0.01%
2020/02/12	2	16.85	7	16.77	16.90	-5	64,256	-0.01%
2020/02/11	0	0.00	13	16.80	16.70	-13	63,337	-0.02%
2020/02/10	6	16.38	11	16.43	16.40	-5	62,858	-0.01%
2020/02/07	1.2	16.34	21	16.38	16.35	-19.8	62,989	-0.03%
2020/02/06	1.1	16.24	15.3	16.02	16.25	-14.2	62,509	-0.02%
2020/02/05	3	15.50	5	15.51	15.50	-2	61,453	0.00%
2020/02/04	11	15.08	13.6	15.15	15.20	-2.6	61,733	0.00%
2020/02/03	2	14.50	32	14.80	15.00	-30	62,172	-0.05%
2020/01/31	1	15.05	6.2	15.01	14.90	-5.2	61,934	-0.01%
2020/01/30	11	15.28	123.4	15.08	15.10	-112.4	61,854	-0.18%	大賣/鉅額交易
2020/01/20	8	15.92	13	16.11	16.05	-5	59,946	-0.01%
2020/01/17	4	15.96	0	0.00	16.00	4	60,154	0.01%
2020/01/16	9	16.04	8.2	16.10	16.15	0.8	61,668	0.00%
2020/01/15	3	16.20	0	0.00	16.15	3	61,630	0.00%
2020/01/14	11	16.27	14	16.30	16.25	-3	61,416	0.00%
2020/01/13	5	16.11	2.2	16.10	16.05	2.8	60,610	0.00%
2020/01/10	6	15.90	8.6	16.18	16.15	-2.6	60,958	0.00%
2020/01/09	6	16.05	7	16.12	16.05	-1	60,708	0.00%
2020/01/08	10	15.78	0	0.00	15.75	10	60,347	0.02%
2020/01/07	5	15.89	11.2	16.00	16.00	-6.2	60,145	-0.01%
2020/01/06	6	16.04	0	0.00	16.05	6	60,234	0.01%
2020/01/03	63	16.41	0	0.00	16.30	63	60,126	0.10%
2020/01/02	0	0.00	3.5	16.46	16.55	-3.5	59,670	-0.01%
2019/12/30	2	16.50	0	0.00	16.55	2	59,074	0.00%
2019/12/27	0	0.00	2	16.65	16.70	-2	58,645	0.00%
2019/12/26	1	16.50	1	16.45	16.55	0	58,263	0.00%
2019/12/25	0	0.00	9.4	16.62	16.65	-9.4	58,263	-0.02%
2019/12/24	102	16.60	31	16.65	16.55	71	58,302	0.12%	大買/
2019/12/23	0	0.00	6	16.55	16.55	-6	58,723	-0.01%
2019/12/20	300	16.60	11	16.60	16.70	289	58,687	0.49%	大買/鉅額交易
2019/12/19	2	16.55	103	16.55	16.70	-101	58,450	-0.17%	大賣/鉅額交易
2019/12/18	5	16.76	200	16.80	16.80	-195	57,912	-0.34%	大賣/鉅額交易
2019/12/17	2	17.00	60.9	16.92	17.00	-58.9	57,380	-0.10%
2019/12/16	37	16.58	10	16.75	16.65	27	56,165	0.05%
2019/12/13	33	16.67	4.7	16.50	16.60	28.3	55,271	0.05%
2019/12/12	47	16.50	35	16.65	16.60	12	54,342	0.02%
2019/12/11	4	16.25	0	0.00	16.25	4	52,102	0.01%
2019/12/10	10	16.40	20	16.41	16.45	-10	51,432	-0.02%
2019/12/09	18.5	16.38	33	16.39	16.25	-14.5	50,851	-0.03%
2019/12/06	25	16.23	5	16.18	16.20	20	50,068	0.04%
2019/12/05	20	16.44	122	16.14	16.55	-102	48,465	-0.21%	大賣/鉅額交易
2019/12/04	16	15.75	143	15.88	15.85	-127	44,929	-0.28%	大賣/鉅額交易
2019/12/03	23	15.24	20	15.20	15.35	3	42,212	0.01%
2019/12/02	0	0.00	103	15.10	15.10	-103	42,021	-0.25%	大賣/鉅額交易
2019/11/29	5	14.90	1	14.95	14.95	4	41,177	0.01%
2019/11/28	4	15.10	2	15.10	15.10	2	40,556	0.00%
2019/11/27	3	15.17	3	15.20	15.20	0	40,534	0.00%
2019/11/26	49.2	15.23	68	15.27	15.20	-18.8	40,022	-0.05%
2019/11/25	40	15.09	42	15.31	15.00	-2	37,584	-0.01%
2019/11/21	0	0.00	30.5	14.52	14.65	-30.5	35,744	-0.09%
2019/11/20	130	14.55	32	14.50	14.75	98	35,330	0.28%	大買/
2019/11/19	2	14.40	1	14.55	14.55	1	34,855	0.00%
2019/11/18	10	14.67	11	14.56	14.50	-1	34,652	0.00%
2019/11/15	1	14.35	0	0.00	14.30	1	34,056	0.00%
2019/11/14	5	14.55	4	14.53	14.50	1	33,776	0.00%
2019/11/13	100	14.30	0	0.00	14.20	100	33,490	0.30%
2019/11/11	0	0.00	60	14.18	14.25	-60	32,902	-0.18%
2019/11/08	7	14.29	1	14.25	14.25	6	32,678	0.02%
2019/11/07	5	14.23	1	14.25	14.25	4	32,649	0.01%
2019/11/06	8	14.44	4	14.46	14.50	4	32,375	0.01%
2019/11/05	13	14.63	3	14.45	14.50	10	32,028	0.03%
2019/11/04	152	14.72	13	14.72	14.65	139	31,829	0.44%	大買/鉅額交易
2019/11/01	9	14.52	8	14.42	14.50	1	30,939	0.00%
2019/10/31	18	14.00	0	0.00	14.00	18	30,126	0.06%
2019/10/30	2	14.43	0	0.00	14.40	2	29,151	0.01%
2019/10/29	3	14.48	4	14.55	14.50	-1	29,072	0.00%
2019/10/28	4	14.25	50	14.25	14.25	-46	28,678	-0.16%
2019/10/25	7	14.36	2	14.50	14.40	5	28,677	0.02%
2019/10/24	13	14.35	30	14.54	14.55	-17	29,021	-0.06%
2019/10/23	0	0.00	1	14.00	14.05	-1	28,559	0.00%
2019/10/22	2	13.98	74	14.01	14.00	-72	28,738	-0.25%
2019/10/21	0	0.00	7	13.91	13.90	-7	28,836	-0.02%
2019/10/18	6	13.90	49.7	13.86	13.95	-43.7	29,156	-0.15%
2019/10/16	4	13.75	0	0.00	13.75	4	28,904	0.01%
2019/10/15	35	13.70	6	13.69	13.70	29	29,141	0.10%
2019/10/14	10	13.60	26	13.48	13.50	-16	29,439	-0.05%
2019/10/09	16	13.19	1	13.30	13.15	15	29,734	0.05%
2019/10/08	0	0.00	2	13.35	13.35	-2	30,140	-0.01%
2019/10/07	3	13.40	3	13.38	13.35	0	31,325	0.00%
2019/10/04	0	0.00	10	13.50	13.45	-10	32,080	-0.03%
2019/10/03	17	13.26	2	13.40	13.40	15	32,287	0.05%
2019/10/02	2	13.50	1	13.50	13.50	1	32,361	0.00%
2019/10/01	1	13.55	1	13.50	13.65	0	32,555	0.00%
2019/09/27	2	13.48	4	13.55	13.40	-2	32,330	-0.01%
2019/09/26	12	13.92	0	0.00	13.60	12	32,347	0.04%
2019/09/24	0	0.00	1	13.75	13.65	-1	32,093	0.00%
2019/09/23	0	0.00	1	13.80	13.70	-1	32,081	0.00%
2019/09/19	50	13.60	0	0.00	13.60	50	32,999	0.15%
2019/09/18	0	0.00	3	13.63	13.55	-3	33,046	-0.01%
2019/09/17	1	13.50	0	0.00	13.55	1	33,172	0.00%
2019/09/16	3	13.70	0	0.00	13.60	3	33,610	0.01%
2019/09/12	0	0.00	56	13.75	13.70	-56	33,943	-0.16%
2019/09/11	0	0.00	1	13.65	13.70	-1	34,415	0.00%
2019/09/10	3	13.60	2	13.65	13.60	1	34,769	0.00%
2019/09/06	1	13.60	0	0.00	13.55	1	35,167	0.00%
2019/09/05	30	13.50	8	13.61	13.60	22	36,068	0.06%
2019/09/04	3	13.30	2	13.45	13.60	1	36,117	0.00%
2019/08/30	1	13.25	50	13.35	13.45	-49	36,560	-0.13%
2019/08/28	0	0.00	1	13.15	13.15	-1	36,936	0.00%
2019/08/27	51	13.08	0	0.00	13.05	51	37,310	0.14%
2019/08/26	29	13.09	5	13.00	13.00	24	36,806	0.07%
2019/08/23	0	0.00	10	13.43	13.35	-10	37,096	-0.03%
2019/08/22	33	13.42	22	13.36	13.25	11	37,338	0.03%
2019/08/21	1	13.50	0	0.00	13.50	1	38,340	0.00%
2019/08/20	17	13.40	75	13.45	13.50	-58	38,472	-0.15%
2019/08/19	12	13.26	16	13.36	13.45	-4	38,550	-0.01%
2019/08/16	5	13.35	7	13.40	13.35	-2	38,945	-0.01%
2019/08/15	6	12.91	0	0.00	12.90	6	38,708	0.02%
2019/08/14	10	13.15	10	13.20	13.10	0	39,094	0.00%
2019/08/13	5	12.99	0	0.00	12.95	5	39,437	0.01%
2019/08/12	1	13.10	0	0.00	13.00	1	40,014	0.00%
2019/08/08	1	13.15	3	13.25	13.30	-2	40,174	0.00%
2019/08/07	2	13.15	0	0.00	13.10	2	40,616	0.00%
2019/08/06	6	12.76	2	13.05	13.00	4	41,236	0.01%
2019/08/05	11	13.04	3	13.00	13.10	8	41,158	0.02%
2019/08/02	3	13.15	0	0.00	13.35	3	41,056	0.01%
2019/08/01	9	13.46	0	0.00	13.40	9	41,333	0.02%
2019/07/31	7	13.72	5	13.82	13.80	2	41,589	0.00%
2019/07/30	0	0.00	9	13.64	13.60	-9	41,547	-0.02%
2019/07/29	0	0.00	1	13.40	13.40	-1	42,451	0.00%
2019/07/26	27	13.25	6.1	13.39	13.20	20.9	43,522	0.05%
2019/07/25	8	13.55	0.4	13.55	13.55	7.6	43,076	0.02%
2019/07/24	1	13.75	5	13.84	13.85	-4	42,599	-0.01%
2019/07/23	3	13.60	14	13.55	13.60	-11	43,191	-0.03%
2019/07/22	7	13.71	3	13.60	13.60	4	46,313	0.01%
2019/07/19	1	13.90	11	14.05	13.80	-10	48,875	-0.02%
2019/07/18	0	0.00	2	13.80	13.80	-2	49,083	0.00%
2019/07/17	15	13.83	0	0.00	13.75	15	49,204	0.03%
2019/07/16	24	14.10	3	14.15	14.00	21	49,068	0.04%
2019/07/15	4	14.60	59	14.68	14.90	-55	48,366	-0.11%
2019/07/12	1	14.65	3	14.65	14.60	-2	48,061	0.00%
2019/07/11	7	14.74	38	14.87	14.95	-31	48,016	-0.06%
2019/07/10	8	14.48	18	14.53	14.65	-10	47,017	-0.02%
2019/07/09	5	14.10	0	0.00	14.00	5	46,368	0.01%
2019/07/05	2	14.00	6	14.01	14.10	-4	47,321	-0.01%
2019/07/03	2	14.00	0	0.00	14.05	2	49,026	0.00%
2019/07/02	2	14.25	0	0.00	14.25	2	50,407	0.00%
2019/07/01	5	14.35	42	14.22	14.35	-37	50,484	-0.07%
2019/06/28	9	13.96	3	14.03	13.95	6	50,026	0.01%
2019/06/27	13	14.05	14.8	13.99	14.00	-1.8	49,866	0.00%
2019/06/26	0	0.00	2	13.83	13.80	-2	49,185	0.00%
2019/06/25	0	0.00	3	13.80	13.70	-3	48,518	-0.01%
2019/06/24	0	0.00	4	13.73	13.75	-4	48,326	-0.01%
2019/06/21	52	13.60	1	13.65	13.70	51	48,122	0.11%
2019/06/19	0	0.00	1	13.55	13.65	-1	47,753	0.00%
2019/06/18	2	13.50	0	0.00	13.25	2	47,401	0.00%
2019/06/17	0	0.00	1	13.80	13.65	-1	47,025	0.00%
2019/06/14	0	0.00	5	13.70	13.70	-5	46,947	-0.01%
2019/06/13	2	13.90	8	13.68	13.75	-6	46,850	-0.01%
2019/06/12	0	0.00	3	13.48	13.55	-3	46,163	-0.01%
2019/06/11	0	0.00	5	13.40	13.40	-5	45,955	-0.01%
2019/06/10	0	0.00	6	13.21	13.30	-6	45,689	-0.01%
2019/06/06	0	0.00	1	13.05	13.05	-1	45,485	0.00%
2019/06/04	2	13.05	0	0.00	13.00	2	45,688	0.00%
2019/06/03	0	0.00	6	13.18	13.20	-6	45,972	-0.01%
2019/05/31	0	0.00	17	12.86	12.90	-17	45,620	-0.04%
2019/05/30	1	12.60	3	12.75	12.75	-2	45,499	0.00%
2019/05/29	17	12.31	34	12.33	12.60	-17	45,236	-0.04%
2019/05/28	16	12.55	17.2	12.50	12.45	-1.2	45,783	0.00%
2019/05/27	4	12.90	0	0.00	12.80	4	44,866	0.01%
2019/05/24	0	0.00	15	12.95	12.95	-15	45,415	-0.03%
2019/05/23	3	12.95	0	0.00	12.85	3	45,609	0.01%
2019/05/22	3	12.90	3	13.00	13.00	0	45,395	0.00%
2019/05/21	3	12.90	0	0.00	12.95	3	45,333	0.01%
2019/05/20	20	12.87	31	12.90	12.75	-11	44,927	-0.02%
2019/05/17	13	13.10	15	12.99	13.00	-2	44,680	0.00%
2019/05/16	11	12.87	0	0.00	12.95	11	44,361	0.02%
2019/05/15	1	12.90	7	12.96	12.90	-6	44,274	-0.01%
2019/05/14	13	12.85	12	12.98	13.00	1	44,227	0.00%
2019/05/13	1	12.95	1	12.95	12.95	0	44,264	0.00%
2019/05/10	4	13.15	3	13.15	13.20	1	45,053	0.00%
2019/05/09	11	13.16	31	13.12	13.15	-20	46,066	-0.04%
2019/05/08	17	13.37	13	13.40	13.45	4	45,661	0.01%
2019/05/07	27	13.49	6	13.47	13.60	21	45,337	0.05%
2019/05/06	16	13.37	25	13.42	13.20	-9	45,164	-0.02%
2019/05/03	36	13.71	43	13.73	13.85	-7	43,809	-0.02%
2019/05/02	32	13.55	56	13.53	13.55	-24	42,513	-0.06%
2019/04/30	35	13.45	21	13.40	13.45	14	42,220	0.03%
2019/04/29	5	13.25	13	13.36	13.35	-8	42,178	-0.02%
2019/04/26	117	13.25	96	13.29	13.45	21	41,481	0.05%	大買/
2019/04/25	16	12.93	119	12.91	13.10	-103	38,536	-0.27%	大賣/鉅額交易
2019/04/24	10	11.98	19	11.93	11.95	-9	35,954	-0.03%
2019/04/23	25	11.95	4	11.90	11.95	21	35,872	0.06%
2019/04/22	20	11.99	15	11.99	11.90	5	35,840	0.01%
2019/04/19	2	12.00	0	0.00	12.10	2	35,759	0.01%
2019/04/18	16	11.93	5	12.25	12.00	11	35,864	0.03%
2019/04/17	8	12.21	30	12.33	12.20	-22	35,726	-0.06%
2019/04/16	1	12.05	35	12.12	12.10	-34	35,067	-0.10%
2019/04/15	1	12.15	2	12.10	12.05	-1	35,074	0.00%
2019/04/12	2	12.10	0	0.00	12.20	2	35,422	0.01%
2019/04/11	102	12.27	40	12.33	12.10	62	35,956	0.17%	大買/
2019/04/10	0	0.00	10	12.18	12.25	-10	34,781	-0.03%
2019/04/09	33	12.16	264	12.17	12.30	-231	34,256	-0.67%	大賣/鉅額交易
2019/04/08	22	11.72	38	12.01	11.90	-16	33,154	-0.05%
2019/04/02	1	11.60	0	0.00	11.60	1	31,439	0.00%
2019/04/01	1	11.65	0	0.00	11.55	1	31,542	0.00%
2019/03/29	13	11.65	0	0.00	11.65	13	31,407	0.04%
2019/03/26	0	0.00	6	11.70	11.65	-6	33,005	-0.02%
2019/03/25	1	11.70	10	11.65	11.65	-9	33,511	-0.03%
2019/03/22	0	0.00	6	11.75	11.80	-6	33,677	-0.02%
2019/03/21	0	0.00	2	11.63	11.60	-2	33,948	-0.01%
2019/03/20	2	11.65	4	11.65	11.55	-2	34,507	-0.01%
2019/03/19	0	0.00	2	11.73	11.70	-2	34,849	-0.01%
2019/03/18	6	11.56	30	11.70	11.70	-24	35,136	-0.07%
2019/03/15	0.4	11.55	0	0.00	11.65	0.4	35,250	0.00%
2019/03/12	2	11.60	30	11.65	11.65	-28	36,451	-0.08%
2019/03/11	97	11.46	0	0.00	11.45	97	37,138	0.26%
2019/03/08	9	11.65	10	11.61	11.60	-1	37,617	0.00%
2019/03/07	16	11.86	44	11.89	11.85	-28	38,987	-0.07%
2019/03/06	1	11.65	6	11.69	11.70	-5	38,863	-0.01%
2019/03/05	0	0.00	19	11.53	11.60	-19	39,432	-0.05%
2019/03/04	5	11.35	0	0.00	11.45	5	39,877	0.01%
2019/02/27	1	11.40	0	0.00	11.45	1	40,127	0.00%
2019/02/26	10	11.68	0	0.00	11.65	10	39,536	0.03%
2019/02/25	5	11.61	9	11.64	11.65	-4	39,659	-0.01%
2019/02/22	5	11.30	0	0.00	11.50	5	39,200	0.01%
2019/02/21	1	11.45	2	11.40	11.45	-1	39,132	0.00%
2019/02/19	0	0.00	2	11.50	11.45	-2	40,431	0.00%
2019/02/18	200	11.50	73	11.50	11.45	127	41,654	0.30%	大買/鉅額交易
2019/02/15	6	11.25	9	11.40	11.40	-3	42,594	-0.01%
2019/02/14	24	11.25	44	11.27	11.30	-20	43,956	-0.05%
2019/02/13	7	11.00	1	11.20	11.10	6	45,073	0.01%
2019/02/12	46	10.86	35	10.98	11.10	11	45,915	0.02%
2019/02/11	90	10.91	6	10.90	10.85	84	47,306	0.18%
2019/01/30	61	11.35	26	11.39	11.35	35	47,633	0.07%
2019/01/29	2	11.85	10	12.00	12.00	-8	49,530	-0.02%
2019/01/28	6	11.80	0	0.00	11.85	6	52,803	0.01%
2019/01/25	0	0.00	18	11.89	11.95	-18	53,416	-0.03%
2019/01/21	0	0.00	10	11.60	11.70	-10	56,913	-0.02%
2019/01/18	0	0.00	5	11.35	11.40	-5	58,168	-0.01%
2019/01/16	0	0.00	10	11.30	11.30	-10	59,241	-0.02%
2019/01/14	0	0.00	2	11.15	11.10	-2	59,669	0.00%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/10	22	11.10	0	0.00	11.15	22	60,990	0.04%
2019/01/09	0	0.00	6	11.09	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	6	10.98	1.2	10.95	11.00	4.8	62,061	0.01%
2019/01/04	1	10.60	0	0.00	10.70	1	62,876	0.00%
2019/01/03	9	10.80	0	0.00	10.90	9	64,171	0.01%
2018/12/28	0	0.00	10	11.30	11.25	-10	64,212	-0.02%
2018/12/25	10	11.13	5	11.15	11.15	5	65,435	0.01%
2018/12/24	5	11.25	10	11.28	11.20	-5	65,497	-0.01%
2018/12/22	10	11.23	10	11.30	11.25	0	65,269	0.00%
2018/12/21	5	11.35	0	0.00	11.40	5	65,494	0.01%
2018/12/20	0	0.00	12	11.43	11.30	-12	64,862	-0.02%
2018/12/19	30	11.35	18	11.32	11.30	12	64,625	0.02%
2018/12/18	12	11.25	12	11.30	11.20	0	64,141	0.00%
2018/12/17	6	11.40	10	11.45	11.40	-4	64,161	-0.01%
2018/12/14	9	11.27	4	11.44	11.35	5	63,758	0.01%
2018/12/13	14	11.46	5	11.53	11.50	9	63,552	0.01%
2018/12/12	2	11.40	5.4	11.39	11.30	-3.4	62,974	-0.01%
2018/12/11	9	11.05	2	11.10	11.00	7	62,609	0.01%
2018/12/10	2	11.10	3	11.12	11.10	-1	62,445	0.00%
2018/12/07	7	11.21	0	0.00	11.20	7	62,545	0.01%
2018/12/06	3	11.33	1	11.35	11.30	2	62,460	0.00%
2018/12/05	6	11.62	0	0.00	11.55	6	62,709	0.01%
2018/12/04	6	11.85	11	11.80	11.80	-5	64,067	-0.01%
2018/12/03	13	11.76	11	11.78	11.70	2	63,961	0.00%
2018/11/29	8	11.74	0	0.00	11.50	8	62,078	0.01%
2018/11/28	4	11.80	15	11.79	11.75	-11	61,492	-0.02%
2018/11/27	1	11.50	19	11.70	11.75	-18	61,005	-0.03%
2018/11/26	3	11.45	10	11.44	11.50	-7	60,914	-0.01%
2018/11/23	22	11.16	0	0.00	11.15	22	60,631	0.04%
2018/11/22	0	0.00	3.4	11.16	11.20	-3.4	60,615	-0.01%
2018/11/21	9	11.07	9	11.03	11.00	0	60,377	0.00%
2018/11/20	0	0.00	11	10.99	11.00	-11	60,254	-0.02%
2018/11/19	30	10.95	0	0.00	11.10	30	60,101	0.05%
2018/11/16	4	11.11	17	11.01	11.00	-13	59,556	-0.02%
2018/11/15	7	11.16	13	11.13	11.20	-6	58,804	-0.01%
2018/11/14	11	10.75	42	10.68	10.80	-31	58,675	-0.05%
2018/11/13	11	10.48	0	0.00	10.45	11	58,016	0.02%
2018/11/12	16	10.64	20	10.55	10.70	-4	56,670	-0.01%
2018/11/09	18.4	10.60	0	0.00	10.60	18.4	55,704	0.03%
2018/11/08	2	10.88	40.3	10.75	10.85	-38.3	54,920	-0.07%
2018/11/07	28	10.92	12	10.93	10.95	16	52,824	0.03%
2018/11/06	140	10.96	20	10.91	10.90	120	52,067	0.23%	大買/鉅額交易
2018/11/05	120	10.88	113	10.93	10.75	7	49,438	0.01%	大買/大賣/
2018/11/02	8	11.68	7	11.89	11.90	1	46,726	0.00%
2018/11/01	23	11.94	6	11.98	11.95	17	46,357	0.04%
2018/10/31	56	11.79	11	11.71	11.80	45	45,745	0.10%
2018/10/30	8	11.54	8	11.82	11.70	0	45,289	0.00%
2018/10/29	31	11.70	9	11.50	11.60	22	45,018	0.05%
2018/10/26	60	11.75	7	11.71	11.70	53	44,527	0.12%
2018/10/25	13	11.95	26	12.16	12.30	-13	42,800	-0.03%
2018/10/24	4	12.66	17.3	12.92	12.65	-13.3	43,551	-0.03%
2018/10/23	38	12.81	0	0.00	12.75	38	43,497	0.09%
2018/10/22	9	13.08	1	13.15	13.10	8	43,674	0.02%
2018/10/19	26	13.12	10	13.25	13.30	16	46,222	0.03%
2018/10/18	15	13.45	1	13.25	13.25	14	46,155	0.03%
2018/10/17	2	13.45	0	0.00	13.60	2	46,717	0.00%
2018/10/16	6	13.39	9	13.45	13.20	-3	47,641	-0.01%
2018/10/15	5	13.40	0	0.00	13.35	5	48,354	0.01%
2018/10/12	11	13.78	0	0.00	13.65	11	48,581	0.02%
2018/10/11	1	13.75	15	13.69	13.75	-14	48,376	-0.03%
2018/10/09	3	14.55	5	14.71	14.80	-2	46,921	0.00%
2018/10/08	31	14.70	4	14.83	14.80	27	46,698	0.06%
2018/10/05	21	14.82	6	14.82	14.70	15	46,994	0.03%
2018/10/04	4	15.20	0	0.00	15.10	4	47,301	0.01%
2018/10/03	1	15.50	2.2	15.64	15.50	-1.2	47,153	0.00%
2018/10/02	57	15.62	0	0.00	15.60	57	47,826	0.12%
2018/10/01	1	15.95	0	0.00	15.90	1	48,633	0.00%
2018/09/28	0	0.00	17	15.93	16.15	-17	49,523	-0.03%
2018/09/27	0	0.00	1	15.85	15.95	-1	50,001	0.00%
2018/09/26	1	15.85	3	15.67	15.90	-2	51,336	0.00%
2018/09/25	5	15.66	2	15.83	15.65	3	52,537	0.01%
2018/09/21	4	15.65	9.1	15.68	15.85	-5.1	54,935	-0.01%
2018/09/20	3	15.47	1	15.60	15.45	2	55,355	0.00%
2018/09/19	15	15.50	45	15.53	15.60	-30	55,833	-0.05%
2018/09/18	1	15.20	0	0.00	15.30	1	55,809	0.00%
2018/09/17	6.1	15.68	1	15.70	15.60	5.1	55,895	0.01%
2018/09/14	30.2	15.75	4	15.73	15.70	26.2	56,575	0.05%
2018/09/13	3	15.42	3	15.50	15.60	0	56,850	0.00%
2018/09/12	4	15.44	1.3	15.64	15.40	2.7	57,766	0.00%
2018/09/11	28	15.49	6	15.55	15.65	22	58,683	0.04%
2018/09/10	9.8	15.67	10	16.00	15.55	-0.2	59,152	0.00%
2018/09/07	40.8	16.51	11	16.60	16.30	29.8	60,179	0.05%
2018/09/06	9	16.81	6	16.92	16.90	3	65,175	0.00%
2018/09/05	2	17.05	1	17.00	17.00	1	67,600	0.00%
2018/09/04	7	17.16	3	17.23	17.20	4	68,702	0.01%
2018/09/03	3	17.15	1	17.10	17.10	2	68,928	0.00%
2018/08/31	26	17.20	0	0.00	17.35	26	69,151	0.04%
2018/08/30	4	17.43	7	17.44	17.35	-3	69,126	0.00%
2018/08/28	2	17.45	6	17.56	17.50	-4	69,342	-0.01%
2018/08/27	5	17.26	5	17.25	17.40	0	69,803	0.00%
2018/08/24	6	17.32	18.3	17.38	17.30	-12.3	71,036	-0.02%
2018/08/23	0	0.00	1	17.60	17.65	-1	71,511	0.00%
2018/08/22	6	17.70	10	17.50	17.50	-4	71,751	-0.01%
2018/08/21	1	17.75	14	17.96	18.00	-13	71,639	-0.02%
2018/08/20	17	17.29	4	17.50	17.55	13	70,717	0.02%
2018/08/17	2	17.20	3	17.22	17.20	-1	70,309	0.00%
2018/08/16	1	16.75	2	17.05	17.15	-1	70,149	0.00%
2018/08/15	36	17.07	11	17.11	16.95	25	70,270	0.04%
2018/08/14	0	0.00	2	17.35	17.40	-2	69,527	0.00%
2018/08/13	28	17.54	2	17.40	17.30	26	69,424	0.04%
2018/08/10	2	17.80	1	18.00	17.95	1	68,927	0.00%
2018/08/09	0	0.00	22.1	17.93	17.85	-22.1	68,630	-0.03%
2018/08/08	2	17.90	0	0.00	17.95	2	68,153	0.00%
2018/08/07	7	17.82	1	17.85	17.85	6	67,885	0.01%
2018/08/06	17	17.91	9	17.94	17.95	8	67,843	0.01%
2018/08/03	3	17.57	15	17.67	17.70	-12	67,199	-0.02%
2018/08/02	1	17.25	0	0.00	17.30	1	67,009	0.00%
2018/08/01	12	17.35	5	17.30	17.40	7	66,916	0.01%
2018/07/31	0	0.00	6	17.52	17.55	-6	67,072	-0.01%
2018/07/30	28	17.08	1	17.20	17.20	27	65,889	0.04%
2018/07/27	0	0.00	3	17.27	17.30	-3	65,851	0.00%
2018/07/26	35	17.34	7	17.41	17.50	28	66,639	0.04%
2018/07/25	2.6	18.13	27	18.17	18.20	-24.4	64,381	-0.04%
2018/07/24	23	18.00	13	18.09	18.20	10	64,159	0.02%
2018/07/23	51	18.16	31	18.26	18.25	20	64,260	0.03%
2018/07/20	3	18.00	19	17.98	17.85	-16	63,326	-0.03%
2018/07/19	40	17.64	12	17.69	17.60	28	62,664	0.04%
2018/07/18	4	17.54	2	17.50	17.40	2	62,013	0.00%
2018/07/17	1	17.05	1	17.30	17.25	0	61,422	0.00%
2018/07/16	2	17.20	1	17.30	17.25	1	61,815	0.00%
2018/07/13	2	17.35	0	0.00	17.40	2	61,942	0.00%
2018/07/12	6	17.55	18	17.43	17.45	-12	61,850	-0.02%
2018/07/11	0	0.00	2	16.80	16.90	-2	60,853	0.00%
2018/07/10	11	17.01	0	0.00	17.00	11	60,529	0.02%
2018/07/09	25	17.60	0	0.00	17.65	25	59,962	0.04%
2018/07/06	4	17.60	4	17.60	17.60	0	59,385	0.00%
2018/07/05	0	0.00	15	17.95	17.95	-15	59,016	-0.03%
2018/07/04	52	18.14	19	18.34	17.95	33	58,757	0.06%
2018/07/03	3	17.82	24	18.03	17.95	-21	57,422	-0.04%
2018/07/02	33	18.12	22	18.23	18.20	11	56,258	0.02%
2018/06/28	26	17.20	2	17.25	16.95	24	53,852	0.04%
2018/06/27	5	17.79	2	17.90	17.60	3	53,174	0.01%
2018/06/26	1	17.45	0	0.00	17.60	1	52,923	0.00%
2018/06/25	1	17.40	2	17.70	17.80	-1	52,739	0.00%
2018/06/22	3	17.27	7	17.56	17.80	-4	53,187	-0.01%
2018/06/21	3	17.77	5	17.81	17.65	-2	52,681	0.00%
2018/06/20	9.8	17.96	8	17.86	18.05	1.8	52,687	0.00%
2018/06/19	108	18.30	4	18.36	18.20	104	51,601	0.20%	大買/鉅額交易
2018/06/15	7	18.30	17	18.35	18.65	-10	50,388	-0.02%
2018/06/14	121	18.37	52	18.49	18.10	69	49,150	0.14%	大買/
2018/06/13	14	18.36	36.5	18.25	18.50	-22.5	46,575	-0.05%
2018/06/12	1	16.80	11	16.93	16.85	-10	41,408	-0.02%
2018/06/11	1.1	16.61	103	16.78	16.80	-101.9	38,897	-0.26%	大賣/鉅額交易
2018/06/08	2	16.43	0	0.00	16.40	2	37,739	0.01%
2018/06/07	0	0.00	14	16.51	16.60	-14	37,927	-0.04%
2018/06/06	3	16.38	1.4	16.43	16.40	1.6	38,180	0.00%
2018/06/05	2	16.45	4	16.50	16.50	-2	40,335	0.00%
2018/06/04	0	0.00	2	16.55	16.50	-2	42,970	0.00%
2018/06/01	2	16.50	1	16.45	16.45	1	42,806	0.00%
2018/05/31	1	16.55	36	16.63	16.65	-35	42,565	-0.08%
2018/05/30	53	16.45	4	16.60	16.40	49	41,259	0.12%
2018/05/29	4	16.40	8	16.43	16.45	-4	40,752	-0.01%
2018/05/28	43	16.25	0	0.00	16.40	43	40,719	0.11%
2018/05/25	2	16.20	14	16.25	16.25	-12	40,569	-0.03%
2018/05/24	1	16.15	1	16.15	16.20	0	40,466	0.00%
2018/05/23	0	0.00	4	16.25	16.20	-4	40,673	-0.01%
2018/05/22	4	16.25	13	16.46	16.20	-9	40,735	-0.02%
2018/05/21	22	16.05	0	0.00	16.05	22	40,940	0.05%
2018/05/18	2	16.10	4	16.00	16.05	-2	41,616	0.00%
2018/05/17	3	16.13	1.7	16.23	16.05	1.3	42,621	0.00%
2018/05/16	3	16.25	0	0.00	16.30	3	42,780	0.01%
2018/05/15	3	16.33	5.5	16.47	16.45	-2.5	43,123	-0.01%
2018/05/14	0	0.00	2	16.38	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	10	16.18	16.15	-10	44,324	-0.02%
2018/05/10	4	16.05	0	0.00	15.95	4	44,712	0.01%
2018/05/09	1	16.20	10	16.27	16.20	-9	44,941	-0.02%
2018/05/08	2	15.65	6	15.75	15.85	-4	45,164	-0.01%
2018/05/07	34	15.71	7	15.84	15.65	27	45,297	0.06%
2018/05/04	1	16.00	0	0.00	16.00	1	45,609	0.00%
2018/05/03	4	16.03	3	16.13	16.05	1	46,055	0.00%
2018/05/02	18	16.49	45	16.47	16.25	-27	47,853	-0.06%
2018/04/30	3	15.87	37	15.95	16.00	-34	47,249	-0.07%
2018/04/27	0	0.00	34	15.86	15.70	-34	48,718	-0.07%
2018/04/26	3	15.70	11	15.60	15.70	-8	48,783	-0.02%
2018/04/25	0	0.00	0.8	15.45	15.50	-0.8	48,010	0.00%
2018/04/24	3.9	15.38	5	15.57	15.35	-1.1	47,840	0.00%
2018/04/20	30	15.56	4	15.55	15.60	26	47,426	0.05%
2018/04/19	7	15.94	105.9	15.94	15.85	-98.9	47,214	-0.21%	大賣/
2018/04/18	0	0.00	2	15.58	15.60	-2	47,094	0.00%
2018/04/17	12	15.44	37	15.45	15.35	-25	47,212	-0.05%
2018/04/16	0	0.00	5	15.35	15.35	-5	47,549	-0.01%
2018/04/13	0	0.00	1.5	15.35	15.40	-1.5	47,719	0.00%
2018/04/12	0	0.00	6	15.43	15.45	-6	48,192	-0.01%
2018/04/11	0	0.00	1	15.50	15.40	-1	48,436	0.00%
2018/04/10	3	15.30	0	0.00	15.30	3	48,471	0.01%
2018/04/09	1.8	15.26	3	15.30	15.25	-1.2	48,658	0.00%
2018/04/03	1	15.35	10	15.35	15.40	-9	48,246	-0.02%
2018/04/02	3	15.45	10.4	15.59	15.45	-7.4	48,379	-0.02%
2018/03/31	2	15.50	4	15.55	15.50	-2	48,238	0.00%
2018/03/30	2	15.25	6	15.41	15.40	-4	48,214	-0.01%
2018/03/29	2.8	15.29	0	0.00	15.30	2.8	48,204	0.01%
2018/03/27	30	15.40	21	15.45	15.55	9	47,941	0.02%
2018/03/23	3	15.03	8	15.10	15.20	-5	47,382	-0.01%
2018/03/22	0	0.00	10	15.21	15.25	-10	46,899	-0.02%
2018/03/21	0	0.00	1.2	15.15	15.20	-1.2	46,908	0.00%
2018/03/20	2.8	15.19	0	0.00	15.20	2.8	47,238	0.01%
2018/03/19	20	15.20	0	0.00	15.25	20	47,551	0.04%
2018/03/16	1	15.05	0	0.00	15.20	1	47,298	0.00%
2018/03/15	5	15.10	0	0.00	15.10	5	46,920	0.01%
2018/03/14	5	15.10	10	15.10	15.10	-5	47,026	-0.01%
2018/03/13	3	15.12	30	15.17	15.25	-27	47,142	-0.06%
2018/03/12	16	15.29	22	15.35	15.25	-6	47,420	-0.01%
2018/03/09	58.8	15.35	38	15.38	15.10	20.8	47,438	0.04%
2018/03/08	35	15.10	29	15.30	15.45	6	44,986	0.01%
2018/03/07	0	0.00	7	14.10	14.05	-7	42,274	-0.02%
2018/03/06	0	0.00	8.3	14.06	14.15	-8.3	42,517	-0.02%
2018/03/05	3	13.90	0	0.00	13.90	3	43,161	0.01%
2018/03/02	2	13.90	0	0.00	14.00	2	43,365	0.00%
2018/03/01	4	13.98	5	13.95	14.00	-1	43,342	0.00%
2018/02/23	0	0.00	10	14.10	14.15	-10	43,532	-0.02%
2018/02/22	5	13.98	0	0.00	13.95	5	44,258	0.01%
2018/02/21	2	13.95	3	14.07	14.10	-1	45,318	0.00%
2018/02/12	1.3	13.90	2	13.90	13.85	-0.7	45,211	0.00%
2018/02/09	7	13.89	4	14.15	14.05	3	44,669	0.01%
2018/02/08	2	14.18	30	14.20	14.15	-28	43,708	-0.06%
2018/02/07	0	0.00	55	14.20	14.20	-55	43,641	-0.13%
2018/02/06	59	13.96	63	13.98	13.95	-4	43,281	-0.01%
2018/02/05	0	0.00	2	14.40	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	5.7	14.54	14.55	-5.7	41,965	-0.01%
2018/02/01	2	14.55	4.2	14.45	14.40	-2.2	42,587	-0.01%
2018/01/31	4	14.38	2	14.25	14.25	2	42,179	0.00%
2018/01/30	12	14.52	7	14.51	14.45	5	41,440	0.01%
2018/01/29	42	14.69	18.2	14.54	14.55	23.9	41,629	0.06%
2018/01/26	32	14.54	6	14.51	14.60	26	40,979	0.06%
2018/01/25	62	14.80	42	14.82	14.50	20	39,992	0.05%
2018/01/24	7	14.40	3	14.50	14.40	4	37,730	0.01%
2018/01/23	41	14.40	24	14.65	14.60	17	37,511	0.05%
2018/01/22	7	14.04	0	0.00	14.00	7	35,844	0.02%
2018/01/19	6.7	14.11	0	0.00	14.20	6.7	35,161	0.02%
2018/01/18	0	0.00	5	14.36	14.30	-5	36,045	-0.01%
2018/01/17	0	0.00	18	14.29	14.30	-18	35,749	-0.05%
2018/01/16	0	0.00	3	14.30	14.30	-3	35,618	-0.01%
2018/01/15	10	14.20	15	14.27	14.30	-5	35,692	-0.01%
2018/01/12	25	14.19	0	0.00	14.20	25	36,062	0.07%
2018/01/11	22	14.05	2	14.15	14.00	20	36,075	0.06%
2018/01/10	17	14.25	5	14.20	14.20	12	35,791	0.03%
2018/01/09	2	14.60	3	14.72	14.75	-1	35,292	0.00%
2018/01/08	0	0.00	15	14.69	14.70	-15	35,563	-0.04%
2018/01/05	3	14.50	3	14.50	14.55	0	35,936	0.00%
2018/01/04	3	14.28	15	14.37	14.35	-12	36,003	-0.03%
2018/01/03	11	14.45	3	14.55	14.40	8	36,672	0.02%