聯電 (2303)-元大-文心興安券商分點個股進出

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
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	123.1	43.00	107.1	42.72	42.55	15.9	57,768	0.03%	大買/大賣/
2024/12/16	99.1	41.20	89	41.39	41.45	10.1	57,026	0.02%
2024/12/13	44	41.17	34.7	41.15	41.45	9.3	56,007	0.02%
2024/12/12	52.7	42.66	24.2	42.64	42.50	28.5	54,563	0.05%
2024/12/11	24.3	43.21	33	43.23	43.00	-8.7	53,962	-0.02%
2024/12/10	25.1	43.68	13	43.70	43.70	12.1	53,627	0.02%
2024/12/09	22.1	43.65	17	43.98	44.05	5.1	53,649	0.01%
2024/12/06	74.2	43.66	20	43.60	43.50	54.2	53,869	0.10%
2024/12/05	71.3	43.87	45	43.70	43.60	26.3	53,544	0.05%
2024/12/04	20.7	44.14	22	44.21	44.45	-1.3	53,218	0.00%
2024/12/03	78	44.59	49	44.36	44.80	29	53,784	0.05%
2024/12/02	18.5	44.06	40.2	44.24	44.60	-21.7	53,405	-0.04%
2024/11/29	83.5	43.55	60.5	43.67	43.55	23	53,345	0.04%
2024/11/28	83.2	43.60	72	43.73	43.90	11.2	53,197	0.02%
2024/11/27	99.1	44.52	94	44.12	44.40	5.1	52,185	0.01%
2024/11/26	21.1	44.96	25	45.48	45.40	-3.9	51,201	-0.01%
2024/11/25	18.6	45.25	15	45.14	44.90	3.6	51,148	0.01%
2024/11/22	35	44.70	9	44.90	44.45	26	50,324	0.05%
2024/11/21	95.4	44.55	46.1	44.57	44.40	49.4	49,997	0.10%
2024/11/20	43.1	45.16	30.1	45.14	44.90	13	49,392	0.03%
2024/11/19	13	45.67	1	45.90	45.20	12	48,951	0.02%
2024/11/18	66.1	45.16	38.2	45.40	45.10	27.9	48,740	0.06%
2024/11/15	45.1	44.95	34.5	45.24	45.00	10.6	48,297	0.02%
2024/11/14	94.5	45.32	64	45.07	45.00	30.5	48,549	0.06%
2024/11/13	40.4	45.95	24	46.18	45.80	16.4	47,845	0.03%
2024/11/12	80.9	46.13	66.1	46.15	46.10	14.8	48,554	0.03%
2024/11/11	86.5	46.28	70	46.41	46.55	16.5	48,056	0.03%
2024/11/08	60.4	47.14	30	47.19	46.65	30.4	48,291	0.06%
2024/11/07	95.7	46.87	63.5	47.12	47.15	32.2	48,777	0.07%
2024/11/06	87.7	45.66	75.5	45.93	45.85	12.2	47,928	0.03%
2024/11/05	77.8	45.42	9	45.36	45.35	68.8	47,724	0.14%
2024/11/04	38.8	46.30	21	46.10	46.00	17.8	47,834	0.04%
2024/11/01	92.7	46.33	12	46.69	46.60	80.7	48,746	0.17%
2024/10/30	20.4	48.08	12.2	48.10	48.15	8.2	47,926	0.02%
2024/10/29	41.5	48.30	1	48.25	48.40	40.5	49,966	0.08%
2024/10/28	29.3	49.54	5	49.42	49.25	24.3	49,415	0.05%
2024/10/25	54	49.89	3	50.03	49.80	51	49,522	0.10%
2024/10/24	40.5	49.95	4.1	49.98	49.90	36.4	49,709	0.07%
2024/10/23	31.1	50.26	0	0.00	50.20	31.1	50,367	0.06%
2024/10/22	16.3	50.64	0	0.00	50.70	16.3	50,520	0.03%
2024/10/21	18.6	50.27	16.2	50.64	50.90	2.4	51,130	0.00%
2024/10/18	74.3	50.93	6	50.88	50.50	68.3	51,057	0.13%
2024/10/17	8.1	51.76	0	0.00	51.70	8.1	51,088	0.02%
2024/10/16	6	51.65	0	0.00	51.70	6	51,776	0.01%
2024/10/15	6	52.53	8.7	52.62	52.60	-2.7	51,685	-0.01%
2024/10/14	0	0.00	3	52.30	52.50	-3	52,033	-0.01%
2024/10/11	5	52.08	0	0.00	51.80	5	53,193	0.01%
2024/10/09	18.2	51.90	26	52.08	51.90	-7.8	53,664	-0.01%
2024/10/08	29	52.21	22	52.55	52.60	7	53,909	0.01%
2024/10/07	3.1	53.03	4.4	52.71	52.90	-1.4	54,639	0.00%
2024/10/04	50.3	52.57	8	52.59	52.60	42.3	55,924	0.08%
2024/10/01	0.1	54.00	17	53.80	53.70	-16.9	55,799	-0.03%
2024/09/30	29	54.11	23.9	54.45	53.80	5.2	57,221	0.01%
2024/09/27	11.1	55.18	10.1	55.26	55.00	1	58,393	0.00%
2024/09/26	4	54.90	35	54.94	54.90	-31	61,680	-0.05%
2024/09/25	8	54.20	34	54.36	54.50	-26	63,312	-0.04%
2024/09/24	9	53.74	5.5	53.89	53.90	3.5	63,917	0.01%
2024/09/23	5	53.80	4.1	53.95	54.00	0.9	64,316	0.00%
2024/09/20	8.7	53.49	2.1	53.70	53.80	6.6	64,481	0.01%
2024/09/19	13	53.65	10	53.64	53.70	3	64,452	0.00%
2024/09/18	16.5	53.53	2.1	53.81	53.80	14.4	64,841	0.02%
2024/09/16	1	54.40	20	54.50	54.50	-19	65,186	-0.03%
2024/09/13	1.1	54.50	1	54.60	54.60	0.1	65,756	0.00%
2024/09/12	5	55.06	61.1	55.06	55.20	-56.1	66,164	-0.08%
2024/09/11	2	53.40	14	53.75	54.00	-12	66,372	-0.02%
2024/09/10	19	53.33	2	53.15	53.30	17	66,769	0.03%
2024/09/09	37.1	53.09	1	53.50	53.80	36.1	67,020	0.05%
2024/09/06	0	54.20	3.2	54.29	54.50	-3.2	67,897	0.00%
2024/09/05	6.5	53.79	10	54.26	53.90	-3.5	68,252	-0.01%
2024/09/04	34.9	53.07	31.1	52.93	53.30	3.9	68,709	0.01%
2024/09/03	20.1	55.50	71	55.40	55.10	-50.9	68,165	-0.07%
2024/09/02	2.2	55.39	14	55.39	55.40	-11.8	68,395	-0.02%
2024/08/30	2	54.95	25.2	55.44	55.50	-23.2	68,936	-0.03%
2024/08/29	31	54.56	12	54.59	54.60	19	69,139	0.03%
2024/08/28	2.7	54.51	97	54.85	55.20	-94.3	69,961	-0.13%
2024/08/27	62.4	53.99	22	54.01	54.00	40.4	72,244	0.06%
2024/08/26	2.4	55.05	1	55.10	55.10	1.4	72,834	0.00%
2024/08/23	38.2	55.16	7.7	55.13	55.60	30.5	73,638	0.04%
2024/08/22	28.8	55.80	6	55.78	55.90	22.8	74,430	0.03%
2024/08/21	2	55.85	30.1	55.91	56.00	-28.1	76,255	-0.04%
2024/08/20	14	56.09	22.8	56.12	56.00	-8.8	76,891	-0.01%
2024/08/19	28.2	55.71	95	55.73	56.00	-66.9	78,333	-0.09%
2024/08/16	0	55.60	101	55.76	55.80	-101	80,170	-0.13%	大賣/鉅額交易
2024/08/15	10	55.12	16.7	54.81	54.70	-6.7	80,736	-0.01%
2024/08/14	42	55.54	91.1	55.56	55.70	-49.1	81,064	-0.06%
2024/08/13	9.5	54.61	70.4	54.65	54.80	-60.9	80,493	-0.08%
2024/08/12	23	54.50	45	54.63	54.70	-22	80,521	-0.03%
2024/08/09	15	53.91	124.1	54.06	53.90	-109.1	80,251	-0.14%	大賣/鉅額交易
2024/08/08	32.5	52.27	24	52.53	52.80	8.5	79,459	0.01%
2024/08/07	62	52.44	92.7	52.57	53.00	-30.7	79,367	-0.04%
2024/08/06	54.9	51.00	64.4	51.02	51.70	-9.5	79,133	-0.01%
2024/08/05	58.7	50.01	106.3	50.39	49.95	-47.6	78,103	-0.06%	大賣/
2024/08/02	89.7	52.22	28	52.39	52.90	61.7	76,801	0.08%
2024/08/01	43.5	53.52	151.7	53.66	53.90	-108.2	75,939	-0.14%	大賣/鉅額交易
2024/07/31	6.5	49.63	6	50.22	50.40	0.5	73,711	0.00%
2024/07/30	53.6	49.56	26.1	49.85	50.00	27.5	73,880	0.04%
2024/07/29	37.4	50.12	23.1	50.31	50.20	14.3	73,955	0.02%
2024/07/26	52.5	49.64	35	50.00	50.70	17.5	73,898	0.02%
2024/07/23	8	50.61	6.3	50.93	51.30	1.7	73,106	0.00%
2024/07/22	45.2	50.23	28.6	50.72	50.20	16.5	72,947	0.02%
2024/07/19	22.6	52.00	21	51.99	51.90	1.6	72,594	0.00%
2024/07/18	39.4	52.09	22	52.68	52.70	17.4	72,542	0.02%
2024/07/17	18	52.97	6	53.15	53.00	12	72,016	0.02%
2024/07/16	33.1	53.07	21	53.11	53.00	12.1	72,177	0.02%
2024/07/15	7.1	53.36	3.1	53.33	53.40	4.1	73,383	0.01%
2024/07/12	53.8	53.07	1	53.50	53.00	52.8	73,242	0.07%
2024/07/11	61.7	54.46	25.1	54.70	54.70	36.6	72,468	0.05%
2024/07/10	36.7	54.56	70.1	54.88	54.70	-33.4	72,888	-0.05%
2024/07/09	44.6	55.38	40.1	55.68	55.30	4.5	72,900	0.01%
2024/07/08	37.2	54.94	33.5	54.72	55.30	3.7	72,169	0.01%
2024/07/05	21	53.71	40	53.79	53.50	-19	71,097	-0.03%
2024/07/04	15.3	53.86	42.5	53.99	54.00	-27.2	71,894	-0.04%
2024/07/03	23.6	52.82	10.2	53.07	52.70	13.4	71,067	0.02%
2024/07/02	161.2	52.41	65	52.71	52.70	96.2	69,794	0.14%	大買/
2024/07/01	57.1	56.53	144.6	56.61	56.90	-87.4	66,531	-0.13%	大賣/
2024/06/28	105.2	55.79	8	55.99	55.70	97.2	64,990	0.15%	大買/
2024/06/27	11.3	55.80	2	55.90	56.40	9.3	64,422	0.01%
2024/06/26	21.1	56.41	15	56.41	56.60	6.1	65,674	0.01%
2024/06/25	37	55.98	13.5	56.13	56.40	23.5	66,334	0.04%
2024/06/24	7.6	56.96	25	56.87	56.80	-17.4	66,030	-0.03%
2024/06/21	33.1	57.61	53.3	57.78	57.70	-20.2	66,220	-0.03%
2024/06/20	15.1	57.18	69.4	57.05	57.50	-54.3	66,036	-0.08%
2024/06/19	20.1	56.79	27.6	56.84	56.80	-7.5	66,578	-0.01%
2024/06/18	21.1	56.59	9.5	56.83	56.80	11.5	66,849	0.02%
2024/06/17	5	56.16	18	56.43	56.70	-13	68,203	-0.02%
2024/06/14	4.9	56.49	11.8	56.39	56.30	-6.9	69,720	-0.01%
2024/06/13	14.4	56.25	126.3	56.42	56.40	-111.9	70,055	-0.16%	大賣/鉅額交易
2024/06/12	15.1	54.40	4	54.58	54.90	11.1	69,828	0.02%
2024/06/11	26.2	55.17	70.2	55.19	55.10	-44	70,325	-0.06%
2024/06/07	6.1	54.57	6.2	54.72	55.10	-0.1	71,327	0.00%
2024/06/06	11.1	53.96	50.1	54.00	54.20	-39	71,877	-0.05%
2024/06/05	52.8	53.52	23.5	53.61	53.50	29.3	72,855	0.04%
2024/06/04	44.2	54.13	14.3	54.25	54.30	29.9	76,468	0.04%
2024/06/03	43.9	54.87	13	54.90	55.00	30.9	77,218	0.04%
2024/05/31	42	55.50	27	55.75	55.00	15	76,844	0.02%
2024/05/30	15.5	55.61	164.7	55.64	55.80	-149.3	74,797	-0.20%	大賣/鉅額交易
2024/05/29	47	56.28	98.3	56.43	55.90	-51.3	74,439	-0.07%
2024/05/28	92.7	56.94	65	56.70	56.40	27.7	73,976	0.04%
2024/05/27	49.5	56.92	83.2	56.63	56.60	-33.7	73,775	-0.05%
2024/05/24	36.7	55.06	84.3	55.02	54.60	-47.6	72,065	-0.07%
2024/05/23	47.3	55.65	99.9	55.58	56.00	-52.6	71,560	-0.07%
2024/05/22	42	54.75	175	54.83	55.00	-132.9	70,227	-0.19%	大賣/鉅額交易
2024/05/21	25.9	53.53	140.3	53.73	53.90	-114.4	68,422	-0.17%	大賣/鉅額交易
2024/05/20	8.2	52.70	57.8	52.74	53.10	-49.6	67,793	-0.07%
2024/05/17	41.2	52.14	39	52.40	52.80	2.2	67,421	0.00%
2024/05/16	20.4	52.09	55.1	52.13	52.10	-34.8	66,864	-0.05%
2024/05/15	50.1	52.23	15	52.10	51.80	35.1	66,792	0.05%
2024/05/14	13	51.95	33.8	52.33	52.10	-20.8	67,128	-0.03%
2024/05/13	11.6	51.78	26.8	52.01	52.40	-15.2	67,375	-0.02%
2024/05/10	18.3	51.67	62	51.66	52.20	-43.7	67,804	-0.06%
2024/05/09	4.2	51.84	43.3	51.54	51.90	-39	68,005	-0.06%
2024/05/08	35.2	51.77	23	51.87	51.90	12.2	68,434	0.02%
2024/05/07	3.7	51.65	12	51.82	51.60	-8.3	68,473	-0.01%
2024/05/06	5	51.88	45.2	51.74	51.70	-40.2	68,797	-0.06%
2024/05/03	19.3	51.18	77.5	51.33	51.40	-58.2	71,116	-0.08%
2024/05/02	23.6	50.34	53.5	50.25	50.30	-29.9	73,043	-0.04%
2024/04/30	27.3	50.85	34.8	50.90	50.70	-7.5	73,058	-0.01%
2024/04/29	2	50.15	98.7	50.17	50.40	-96.7	73,076	-0.13%
2024/04/26	48.6	50.20	23.7	50.14	49.80	24.9	73,602	0.03%
2024/04/25	89.7	49.52	30.1	49.48	49.50	59.6	74,032	0.08%
2024/04/24	9.6	49.62	13.3	49.66	50.20	-3.6	74,458	0.00%
2024/04/23	39.2	48.93	7.1	49.01	48.70	32.2	76,035	0.04%
2024/04/22	73.2	48.68	90.1	48.72	48.90	-16.9	76,048	-0.02%
2024/04/19	103.6	49.10	40	48.99	49.10	63.6	75,161	0.08%	大買/
2024/04/18	30.1	50.21	50.3	50.20	50.20	-20.2	73,577	-0.03%
2024/04/17	42	50.40	0	50.50	50.30	42	73,397	0.06%
2024/04/16	52.9	50.38	39	50.58	50.10	13.9	73,238	0.02%
2024/04/15	24.2	51.65	3.3	51.62	51.60	20.9	72,653	0.03%
2024/04/12	24.6	52.68	17.3	52.75	52.70	7.3	72,756	0.01%
2024/04/11	28.9	52.36	32.6	52.39	52.50	-3.7	73,387	0.00%
2024/04/10	86.8	53.15	83.7	53.25	53.20	3.1	73,396	0.00%
2024/04/09	14.1	52.28	68.7	52.35	52.40	-54.6	72,946	-0.07%
2024/04/08	5.1	51.74	30.5	51.88	52.10	-25.4	73,006	-0.03%
2024/04/03	10.3	51.71	42	51.61	51.60	-31.7	73,239	-0.04%
2024/04/02	25.1	52.36	15.2	52.40	52.10	9.9	75,117	0.01%
2024/04/01	24.3	52.01	22.1	51.98	51.70	2.2	77,903	0.00%
2024/03/29	82.9	51.50	28	52.24	52.20	54.9	77,954	0.07%
2024/03/28	50.6	51.86	23	51.87	52.00	27.6	76,207	0.04%
2024/03/27	18.8	51.32	4	51.30	51.50	14.7	75,431	0.02%
2024/03/26	42.2	51.17	26	51.21	51.70	16.2	75,505	0.02%
2024/03/25	29.2	51.76	11	51.82	51.80	18.2	75,097	0.02%
2024/03/22	56.6	52.57	20.9	52.36	52.40	35.7	74,879	0.05%
2024/03/21	38	53.36	26.4	53.23	53.30	11.6	74,276	0.02%
2024/03/20	107.4	53.60	123.6	53.53	52.90	-16.3	74,520	-0.02%	大買/大賣/
2024/03/19	94.2	52.73	144.5	52.91	53.00	-50.3	73,230	-0.07%	大賣/
2024/03/18	38.3	51.27	38	51.34	51.80	0.3	71,714	0.00%
2024/03/15	40.5	52.07	35.1	52.03	51.90	5.4	71,369	0.01%
2024/03/14	44.8	52.25	28.2	52.46	52.60	16.7	70,423	0.02%
2024/03/13	40.1	52.91	58.1	52.73	53.00	-18	69,729	-0.03%
2024/03/12	25.6	51.92	52.4	52.10	52.50	-26.8	68,243	-0.04%
2024/03/11	49.4	51.35	134.9	51.24	51.60	-85.5	67,427	-0.13%	大賣/
2024/03/08	356.7	51.96	233.1	52.12	51.90	123.6	66,698	0.19%	大買/大賣/鉅額交易
2024/03/07	112	49.95	163.4	49.99	50.20	-51.4	62,693	-0.08%	大買/大賣/
2024/03/06	13	48.83	46.1	49.00	49.20	-33.1	61,659	-0.05%
2024/03/05	28	48.61	2	48.70	48.75	26	62,278	0.04%
2024/03/04	18	48.71	16	48.84	48.85	2	62,581	0.00%
2024/03/01	24.1	48.61	4.3	48.85	48.30	19.8	63,049	0.03%
2024/02/29	54.3	48.57	32.5	48.77	48.85	21.8	63,443	0.03%
2024/02/27	13	48.45	5	48.40	48.15	8	63,773	0.01%
2024/02/26	27.7	48.00	2.1	48.03	48.00	25.6	64,159	0.04%
2024/02/23	39.4	48.43	21.1	48.42	48.15	18.3	64,491	0.03%
2024/02/22	24.1	48.53	6	48.48	48.60	18.1	64,698	0.03%
2024/02/21	104.3	48.59	51	48.51	48.50	53.3	65,535	0.08%	大買/
2024/02/20	10	49.30	13.3	49.34	49.25	-3.3	66,158	-0.01%
2024/02/19	11.6	48.92	2.3	48.94	49.15	9.3	66,110	0.01%
2024/02/16	45.1	48.97	2.1	49.05	48.85	43	66,859	0.06%
2024/02/15	14.6	48.87	59.4	48.97	49.20	-44.8	66,927	-0.07%
2024/02/05	87.4	48.11	2.5	48.20	48.10	84.9	66,721	0.13%
2024/02/02	36.6	48.63	2	48.80	48.55	34.6	66,104	0.05%
2024/02/01	31.3	48.82	129	48.60	49.05	-97.7	65,646	-0.15%	大賣/
2024/01/31	81.3	49.03	53.6	49.16	49.00	27.7	65,526	0.04%
2024/01/30	7.7	49.69	3	49.67	49.60	4.7	65,156	0.01%
2024/01/29	59.7	49.57	11	49.69	49.45	48.7	65,518	0.07%
2024/01/26	191.5	50.21	30.7	49.94	49.80	160.8	65,879	0.24%	大買/鉅額交易
2024/01/25	29.7	51.70	116.7	51.85	52.30	-86.9	63,715	-0.14%	大賣/
2024/01/24	43.1	50.71	29.3	50.58	50.60	13.8	61,359	0.02%
2024/01/23	4.3	50.05	30	50.66	50.20	-25.7	61,082	-0.04%
2024/01/22	13	50.04	62.4	50.05	50.30	-49.4	60,811	-0.08%
2024/01/19	61.2	48.70	17.4	49.39	49.20	43.8	60,302	0.07%
2024/01/18	50.9	48.18	26.6	48.09	48.10	24.3	60,777	0.04%
2024/01/17	141.2	49.04	9.1	49.04	48.60	132.1	60,163	0.22%	大買/鉅額交易
2024/01/16	8.1	50.45	7	50.54	50.80	1.1	58,994	0.00%
2024/01/15	13.1	50.65	2	50.40	50.80	11.1	58,940	0.02%
2024/01/12	15.6	49.83	21	49.83	50.10	-5.4	60,049	-0.01%
2024/01/11	8.1	50.11	2	50.10	50.10	6.1	61,243	0.01%
2024/01/10	18.6	50.17	23.1	50.24	50.10	-4.5	62,939	-0.01%
2024/01/09	13.9	50.45	23	50.34	50.10	-9.1	64,030	-0.01%
2024/01/08	30.2	50.42	5.1	50.34	50.50	25.1	64,221	0.04%
2024/01/05	32.6	51.20	24.3	51.47	50.80	8.2	63,859	0.01%
2024/01/04	21.1	50.43	5	50.50	50.80	16.1	63,260	0.03%
2024/01/03	39.4	50.64	16.2	50.71	50.60	23.2	63,649	0.04%
2024/01/02	28.8	51.60	18	51.67	51.90	10.8	62,678	0.02%
2023/12/29	23.1	52.26	25	52.19	52.60	-1.9	62,364	0.00%
2023/12/28	144.1	53.70	160.8	53.20	52.50	-16.7	62,473	-0.03%	大買/大賣/
2023/12/27	33.5	52.55	240.1	52.82	53.50	-206.7	60,284	-0.34%	大賣/鉅額交易
2023/12/26	6.7	50.68	20.1	50.63	50.80	-13.5	57,039	-0.02%
2023/12/25	7.1	50.15	4	50.06	50.20	3.1	56,588	0.01%
2023/12/22	0.2	49.50	60	49.68	50.00	-59.8	56,655	-0.11%
2023/12/21	16.7	49.08	4.1	49.09	49.40	12.6	56,926	0.02%
2023/12/20	38.1	49.70	1.1	49.76	49.85	37.1	56,582	0.07%
2023/12/19	13.8	49.82	12.1	49.88	50.00	1.7	56,166	0.00%
2023/12/18	5	50.04	27.1	50.24	50.60	-22.1	55,779	-0.04%
2023/12/15	2.1	50.78	25.2	50.67	50.70	-23.1	55,304	-0.04%
2023/12/14	8	50.15	23.1	50.28	50.40	-15.1	54,273	-0.03%
2023/12/13	8.1	49.86	23	49.93	50.20	-14.9	54,124	-0.03%
2023/12/12	5.1	49.66	27.5	49.66	49.90	-22.4	54,014	-0.04%
2023/12/11	25.1	48.97	33	48.98	49.05	-7.9	53,655	-0.01%
2023/12/08	10.5	48.70	8	48.64	48.55	2.5	53,900	0.00%
2023/12/07	28	48.58	12	48.40	48.45	16	53,944	0.03%
2023/12/06	20.4	49.05	13	49.06	48.90	7.4	53,771	0.01%
2023/12/05	25.5	49.34	6.2	49.41	49.20	19.3	53,612	0.04%
2023/12/04	9.3	50.08	35	50.03	50.20	-25.7	53,277	-0.05%
2023/12/01	7	49.51	2.1	49.31	49.70	4.9	53,189	0.01%
2023/11/30	16	49.30	10	49.50	48.90	6	52,849	0.01%
2023/11/29	10.3	49.47	4.2	49.36	49.20	6.1	51,770	0.01%
2023/11/28	19	49.36	2	49.10	49.05	17	51,238	0.03%
2023/11/27	17.2	49.69	4	49.91	49.50	13.2	50,966	0.03%
2023/11/24	16.5	50.70	11.1	50.80	50.30	5.4	50,546	0.01%
2023/11/22	5	49.83	11.1	49.94	50.00	-6.1	50,133	-0.01%
2023/11/21	42.2	50.24	35.7	50.23	50.30	6.5	49,710	0.01%
2023/11/20	33.2	50.43	64.1	50.23	50.30	-30.9	49,228	-0.06%
2023/11/17	15.5	49.68	50.7	49.78	49.75	-35.2	48,277	-0.07%
2023/11/16	3.1	48.86	1	48.80	48.80	2.1	46,914	0.00%
2023/11/15	3.6	48.87	1.6	49.13	49.10	2	46,783	0.00%
2023/11/14	8.3	48.50	5.2	48.39	48.55	3.1	46,177	0.01%
2023/11/13	21	49.25	35	49.20	48.95	-14	46,405	-0.03%
2023/11/10	5.1	48.43	1	48.40	48.55	4.1	46,824	0.01%
2023/11/09	6	48.36	1	48.60	48.60	5	46,765	0.01%
2023/11/08	15.2	48.84	13	48.83	48.50	2.2	46,739	0.00%
2023/11/07	2	49.18	21	48.97	49.40	-19	46,051	-0.04%
2023/11/06	11.2	49.47	48.3	49.49	49.40	-37	46,152	-0.08%
2023/11/03	17	49.01	93.3	49.10	49.40	-76.3	45,578	-0.17%
2023/11/02	4.1	47.89	25.5	48.08	48.25	-21.4	45,131	-0.05%
2023/11/01	23.6	46.99	14	46.92	47.00	9.6	44,734	0.02%
2023/10/31	18.1	46.23	22.2	46.30	46.20	-4.1	44,740	-0.01%
2023/10/30	7.1	46.44	14	46.38	46.40	-6.9	44,581	-0.02%
2023/10/27	24.6	46.72	4	46.70	46.60	20.6	44,409	0.05%
2023/10/26	100.8	46.99	16	46.85	46.80	84.8	44,583	0.19%
2023/10/25	80	48.63	106	48.89	49.05	-26	43,762	-0.06%	大賣/
2023/10/24	43.1	48.07	58	48.19	48.30	-14.9	43,877	-0.03%
2023/10/23	45.3	48.88	72.6	48.77	48.60	-27.3	43,335	-0.06%
2023/10/20	80	49.26	82.2	49.58	48.70	-2.2	43,167	-0.01%
2023/10/19	57.3	48.67	95	49.12	49.30	-37.7	42,417	-0.09%
2023/10/18	118.4	48.73	224.5	48.77	48.45	-106.2	42,333	-0.25%	大買/大賣/鉅額交易
2023/10/17	60.4	48.05	139.1	47.97	48.20	-78.8	41,632	-0.19%	大賣/
2023/10/16	5.1	46.89	45.3	47.27	47.15	-40.2	40,684	-0.10%
2023/10/13	10	46.92	36.1	46.80	47.00	-26.1	40,088	-0.07%
2023/10/12	2.1	46.60	61.2	46.85	47.00	-59.1	40,182	-0.15%
2023/10/11	25	46.66	45.7	46.45	46.90	-20.7	40,418	-0.05%
2023/10/06	24.2	45.23	17	45.17	45.20	7.2	39,960	0.02%
2023/10/05	3.7	45.15	21	44.92	45.15	-17.3	40,703	-0.04%
2023/10/04	32.1	44.20	5.1	44.25	44.10	27	40,473	0.07%
2023/10/03	6	45.45	11	45.85	45.25	-5	40,118	-0.01%
2023/10/02	18.1	45.66	2	45.85	45.75	16.1	40,401	0.04%
2023/09/28	1.6	44.90	14	45.18	45.20	-12.5	40,655	-0.03%
2023/09/27	42.1	44.33	0.3	44.50	44.40	41.9	40,657	0.10%
2023/09/26	44.1	45.15	12.4	45.31	44.75	31.6	40,522	0.08%
2023/09/25	19	45.97	25	45.85	45.65	-6	40,565	-0.01%
2023/09/22	33.3	45.18	2	45.25	45.35	31.3	40,713	0.08%
2023/09/21	4.6	45.56	16	45.84	45.65	-11.4	41,037	-0.03%
2023/09/20	29.5	45.89	6	45.93	45.90	23.5	41,077	0.06%
2023/09/19	17.1	46.39	7	46.25	46.20	10.1	42,706	0.02%
2023/09/18	7.1	46.61	9.4	46.61	46.50	-2.2	43,828	-0.01%
2023/09/15	14.2	47.17	5.1	47.34	47.60	9.1	44,489	0.02%
2023/09/14	4.1	47.34	30	47.32	47.35	-25.9	44,912	-0.06%
2023/09/13	16.4	47.08	24.1	47.16	47.10	-7.7	45,178	-0.02%
2023/09/12	11.1	46.41	33.8	46.61	46.80	-22.8	45,848	-0.05%
2023/09/11	9.1	45.86	4.1	45.86	46.05	4.9	46,517	0.01%
2023/09/08	4.7	45.59	6.2	45.63	45.70	-1.5	46,937	0.00%
2023/09/07	18.6	45.93	14.2	45.99	45.75	4.4	47,520	0.01%
2023/09/06	14.3	46.63	23.9	46.61	46.70	-9.6	47,631	-0.02%
2023/09/05	10.1	46.33	61	46.07	46.55	-50.9	47,864	-0.11%
2023/09/04	39.1	46.00	12	45.98	46.00	27.1	47,972	0.06%
2023/09/01	11.1	45.93	3.1	45.97	45.95	8	48,286	0.02%
2023/08/31	35	45.94	13.8	46.19	45.50	21.3	48,367	0.04%
2023/08/30	6.1	46.08	41	46.12	46.40	-34.9	47,763	-0.07%
2023/08/29	42.1	45.33	5	45.29	45.30	37.1	47,760	0.08%
2023/08/28	28	45.78	22.5	45.57	44.80	5.5	48,065	0.01%
2023/08/25	37.1	43.72	1	44.00	43.50	36.1	48,382	0.07%
2023/08/24	3.1	44.09	23	44.08	44.35	-19.9	48,687	-0.04%
2023/08/23	9	43.30	3	43.42	43.40	6	49,413	0.01%
2023/08/22	2	43.55	1	43.65	43.60	1	50,899	0.00%
2023/08/21	17.1	43.83	6	43.64	43.65	11.1	51,292	0.02%
2023/08/18	21	44.09	39	44.03	43.80	-18	51,363	-0.04%
2023/08/17	33	42.89	6	42.63	43.60	27	51,423	0.05%
2023/08/16	67.6	43.96	9.2	44.10	43.75	58.5	51,756	0.11%
2023/08/15	9	45.28	1	45.25	45.45	8	51,372	0.02%
2023/08/14	5	44.98	1	44.95	45.00	4	51,747	0.01%
2023/08/11	38.7	45.50	14	45.49	45.35	24.7	51,960	0.05%
2023/08/10	16.2	45.21	8	45.28	45.15	8.2	52,309	0.02%
2023/08/09	5.3	45.50	9	45.52	45.60	-3.7	52,419	-0.01%
2023/08/08	32.7	45.82	6	45.73	45.55	26.6	52,596	0.05%
2023/08/07	9	46.48	7	46.54	46.40	2	52,111	0.00%
2023/08/04	16.8	46.43	26	46.44	46.50	-9.2	52,100	-0.02%
2023/08/02	16.1	46.78	18.8	46.78	46.65	-2.8	51,910	-0.01%
2023/08/01	7.1	46.89	2	46.90	47.00	5.1	51,793	0.01%
2023/07/31	6.2	46.94	18	46.86	47.00	-11.8	51,742	-0.02%
2023/07/28	24.4	46.97	23.1	47.10	47.05	1.3	51,299	0.00%
2023/07/27	40.4	46.35	29	46.29	46.15	11.4	50,951	0.02%
2023/07/26	15.5	45.41	5	45.49	45.10	10.5	50,457	0.02%
2023/07/25	25.1	45.53	7.2	45.55	45.65	17.9	50,792	0.04%
2023/07/24	23.4	45.34	1.3	45.03	45.05	22.1	51,237	0.04%
2023/07/21	62.8	44.98	7.6	45.07	45.20	55.3	51,512	0.11%
2023/07/20	77.7	46.28	5	46.19	46.10	72.7	50,891	0.14%
2023/07/19	49.3	47.62	6	47.74	47.50	43.3	50,217	0.09%
2023/07/18	20.1	48.50	1	48.20	48.20	19.1	50,068	0.04%
2023/07/17	15	48.12	4	48.45	48.45	11	50,269	0.02%
2023/07/14	9.8	48.36	5	48.24	48.25	4.8	50,198	0.01%
2023/07/13	13.6	47.67	6.2	47.72	47.50	7.4	49,948	0.01%
2023/07/12	29	47.73	1	47.85	47.75	28	49,589	0.06%
2023/07/11	12.1	48.35	4	48.35	48.50	8.1	49,285	0.02%
2023/07/10	13	48.23	8	48.31	48.10	5	49,409	0.01%
2023/07/07	41.1	48.44	11	48.34	48.35	30.1	49,440	0.06%
2023/07/06	29.2	48.40	7.1	48.19	48.15	22.1	49,485	0.04%
2023/07/05	28	48.49	1	48.40	48.35	27	49,102	0.06%
2023/07/04	18.4	48.61	0	0.00	48.80	18.4	48,930	0.04%
2023/07/03	25.7	48.69	2.3	48.69	48.25	23.4	48,882	0.05%
2023/06/30	14.9	48.32	0	0.00	48.50	14.9	48,650	0.03%
2023/06/29	35.1	48.72	13	48.61	48.50	22.1	48,579	0.05%
2023/06/28	34.1	49.40	11	49.35	49.10	23.1	48,786	0.05%
2023/06/27	86.3	49.54	9	49.42	49.05	77.3	49,055	0.16%
2023/06/26	41.8	53.38	37.1	53.40	53.30	4.7	47,546	0.01%
2023/06/21	7.2	53.31	14.6	53.65	53.90	-7.4	46,775	-0.02%
2023/06/20	4.1	53.62	48.1	53.74	53.70	-44	46,307	-0.10%
2023/06/19	14	53.80	41.4	53.88	53.80	-27.4	46,071	-0.06%
2023/06/16	18.2	53.60	33	54.05	54.50	-14.8	46,110	-0.03%
2023/06/15	24.3	54.42	112.5	54.20	54.50	-88.1	45,776	-0.19%	大賣/
2023/06/14	17.2	53.45	60.1	53.44	53.50	-42.9	46,053	-0.09%
2023/06/13	6.1	53.11	105.8	53.17	53.20	-99.7	45,842	-0.22%	大賣/
2023/06/12	11.5	52.37	41.5	52.39	52.60	-30	45,704	-0.07%
2023/06/09	3.5	51.91	89	52.15	52.30	-85.5	46,070	-0.19%
2023/06/08	3.1	51.44	10	51.47	51.50	-7	46,038	-0.02%
2023/06/07	20.7	51.16	11	51.38	51.30	9.7	46,155	0.02%
2023/06/06	21	50.49	2	50.60	50.50	19	47,160	0.04%
2023/06/05	6.1	51.08	10.1	50.99	50.90	-4	47,397	-0.01%
2023/06/02	8.2	51.13	29.1	51.16	51.40	-21	47,651	-0.04%
2023/06/01	29.2	50.53	20	50.72	50.80	9.1	47,768	0.02%
2023/05/31	9.1	51.59	8	51.59	51.80	1	47,455	0.00%
2023/05/30	8.6	51.31	34.7	51.49	51.60	-26.1	46,410	-0.06%
2023/05/29	25.4	51.94	183.1	51.60	51.20	-157.7	47,045	-0.34%	大賣/鉅額交易
2023/05/26	43.3	49.98	50.7	50.19	50.40	-7.4	46,757	-0.02%
2023/05/25	23.3	49.03	10.1	48.77	48.90	13.2	45,807	0.03%
2023/05/24	4.1	48.98	5	48.90	49.15	-0.9	45,945	0.00%
2023/05/23	6.1	48.95	13.8	49.06	48.90	-7.7	45,974	-0.02%
2023/05/22	53.6	48.82	2	48.80	48.90	51.6	46,090	0.11%
2023/05/19	27	49.98	7.2	50.01	50.00	19.8	45,463	0.04%
2023/05/18	4.3	50.05	15.7	50.14	50.20	-11.5	45,500	-0.03%
2023/05/17	11.3	48.99	11	49.12	49.25	0.3	45,719	0.00%
2023/05/16	3.3	48.48	23.1	48.72	48.80	-19.8	45,591	-0.04%
2023/05/15	19.1	48.20	0.2	48.10	48.10	18.9	45,954	0.04%
2023/05/12	4	49.24	0.3	49.48	48.70	3.7	46,241	0.01%
2023/05/11	4	49.24	0.3	49.48	49.20	3.7	46,538	0.01%
2023/05/10	8.5	49.34	0	0.00	49.45	8.5	47,649	0.02%
2023/05/09	6	49.88	3	50.02	49.95	3	48,103	0.01%
2023/05/08	3.2	50.01	7	50.26	50.00	-3.9	48,795	-0.01%
2023/05/05	17.6	49.72	1	49.50	49.60	16.6	49,380	0.03%
2023/05/04	15.1	49.57	1	49.60	49.65	14.1	50,924	0.03%
2023/05/03	9.3	49.80	2	49.95	49.95	7.2	52,390	0.01%
2023/05/02	3.1	49.82	9.1	49.90	49.85	-6	54,196	-0.01%
2023/04/28	8.1	49.39	6	49.72	49.10	2.1	58,002	0.00%
2023/04/27	7.4	48.78	9	48.98	48.85	-1.6	59,081	0.00%
2023/04/26	29.6	48.12	3	48.22	48.40	26.6	59,163	0.04%
2023/04/25	27.4	48.82	3.3	48.74	48.50	24.1	59,177	0.04%
2023/04/24	14.4	49.60	3	49.55	49.60	11.4	59,153	0.02%
2023/04/21	10.2	50.40	23	50.73	50.10	-12.9	59,515	-0.02%
2023/04/20	19.3	50.84	3	50.90	50.70	16.3	60,371	0.03%
2023/04/19	17.1	51.39	5.1	52.11	51.20	12	61,721	0.02%
2023/04/18	12	52.24	8	52.48	52.10	4	61,911	0.01%
2023/04/17	0.2	51.70	6	51.90	52.00	-5.8	61,725	-0.01%
2023/04/14	27.2	51.41	3	51.50	51.30	24.2	61,602	0.04%
2023/04/13	3.2	51.64	11	51.85	51.60	-7.8	61,446	-0.01%
2023/04/12	8.1	52.12	5.1	52.12	52.10	3	61,319	0.00%
2023/04/11	8.2	51.50	14	51.56	51.60	-5.8	61,273	-0.01%
2023/04/10	5.3	52.17	4.1	52.20	52.10	1.2	61,424	0.00%
2023/04/07	7.1	52.50	2	52.45	52.40	5.1	61,520	0.01%
2023/04/06	2.5	52.69	15	52.31	52.80	-12.5	61,606	-0.02%
2023/03/31	7	52.84	15.5	52.84	52.90	-8.4	61,721	-0.01%
2023/03/30	8	52.06	20.3	52.23	52.10	-12.3	61,947	-0.02%
2023/03/29	18.6	51.42	4.7	51.63	51.50	13.9	62,236	0.02%
2023/03/28	8.3	52.43	38	52.54	52.20	-29.7	62,542	-0.05%
2023/03/27	1.3	52.57	16.4	52.90	53.00	-15.1	63,106	-0.02%
2023/03/24	8.1	52.94	15	52.90	53.10	-6.9	64,133	-0.01%
2023/03/23	32	52.76	9	53.16	53.30	23	64,055	0.04%
2023/03/22	3.1	53.14	32.1	53.35	53.50	-28.9	63,972	-0.05%
2023/03/21	21.1	52.99	34.3	52.73	52.80	-13.2	64,010	-0.02%
2023/03/20	7	53.13	36.5	53.16	53.20	-29.5	63,684	-0.05%
2023/03/17	11.1	52.68	86	52.96	53.20	-75	63,549	-0.12%
2023/03/16	14.3	51.68	21	51.76	52.00	-6.7	63,275	-0.01%
2023/03/15	11.1	51.91	15.7	51.90	51.70	-4.7	63,887	-0.01%
2023/03/14	34.9	50.94	34.7	50.85	50.70	0.2	63,660	0.00%
2023/03/13	3.1	51.94	16.1	52.07	52.50	-13	63,199	-0.02%
2023/03/10	20.5	51.87	29.2	51.93	52.00	-8.7	63,256	-0.01%
2023/03/09	29.2	52.92	76.9	52.81	52.50	-47.7	63,730	-0.07%
2023/03/08	6.3	51.77	61.6	51.81	52.10	-55.2	63,064	-0.09%
2023/03/07	18.2	51.59	46.9	51.59	51.60	-28.7	63,213	-0.05%
2023/03/06	18	51.80	63.5	51.93	51.90	-45.5	63,796	-0.07%
2023/03/03	12.5	51.37	57.1	51.40	51.30	-44.6	63,470	-0.07%
2023/03/02	29.6	51.01	10.1	50.88	50.70	19.5	63,498	0.03%
2023/03/01	30.1	50.47	176.4	51.17	51.30	-146.3	63,593	-0.23%	大賣/鉅額交易
2023/02/24	22.6	50.30	43.1	50.28	49.95	-20.5	63,125	-0.03%
2023/02/23	65	50.21	15	50.38	50.20	50	62,749	0.08%
2023/02/22	19	49.54	7	49.57	49.55	12	62,829	0.02%
2023/02/21	7	50.56	23.4	50.54	50.60	-16.4	63,543	-0.03%
2023/02/20	32	50.51	39	50.37	50.50	-7	65,229	-0.01%
2023/02/17	21.5	49.80	85.2	49.91	50.00	-63.7	67,684	-0.09%
2023/02/16	15.1	50.17	53.3	50.32	50.10	-38.2	69,167	-0.06%
2023/02/15	40.1	49.95	28.7	50.02	49.90	11.4	71,420	0.02%
2023/02/14	1.6	50.24	31	50.34	50.40	-29.4	71,578	-0.04%
2023/02/13	30.2	49.70	48.4	49.76	49.75	-18.2	72,621	-0.03%
2023/02/10	12	50.69	50.7	50.67	50.80	-38.7	72,705	-0.05%
2023/02/09	39.7	50.11	66.4	50.25	50.50	-26.7	72,930	-0.04%
2023/02/08	47.1	50.27	88	50.36	50.50	-40.9	72,529	-0.06%
2023/02/07	12.6	49.07	14.2	48.84	49.15	-1.7	71,599	0.00%
2023/02/06	21	49.38	29.1	49.46	49.05	-8.1	71,350	-0.01%
2023/02/03	11.1	50.08	51.2	50.14	50.10	-40	70,869	-0.06%
2023/02/02	15.2	50.13	79.1	50.16	50.40	-63.9	70,674	-0.09%
2023/02/01	16	49.27	106.2	49.32	49.25	-90.2	69,674	-0.13%	大賣/
2023/01/31	11.1	48.55	67.6	48.67	48.80	-56.5	69,277	-0.08%
2023/01/30	38.5	48.13	206.5	48.07	48.80	-168	68,718	-0.24%	大賣/鉅額交易
2023/01/17	14.1	45.74	97.2	45.69	45.95	-83.2	65,912	-0.13%
2023/01/16	22.1	44.91	44	45.12	44.90	-21.9	65,567	-0.03%
2023/01/13	84	45.35	112.1	45.67	45.40	-28.1	65,969	-0.04%	大賣/
2023/01/12	4.1	45.24	12.5	45.08	45.15	-8.5	66,748	-0.01%
2023/01/11	7.5	45.23	66.2	45.22	45.15	-58.7	66,958	-0.09%
2023/01/10	7.6	44.67	81.7	44.78	45.00	-74.2	66,886	-0.11%
2023/01/09	92.1	44.29	216.9	43.92	44.50	-124.8	66,611	-0.19%	大賣/鉅額交易
2023/01/06	13	42.12	25.5	42.06	42.40	-12.5	66,566	-0.02%
2023/01/05	3	41.63	10.2	41.69	41.25	-7.2	66,827	-0.01%
2023/01/04	4.3	41.37	1	41.40	41.05	3.3	67,740	0.00%
2023/01/03	5.1	40.58	8	41.01	41.40	-2.9	68,970	0.00%
2022/12/30	10	41.00	133	41.01	40.70	-123	69,173	-0.18%	大賣/鉅額交易
2022/12/29	18.8	40.82	12	40.50	40.75	6.8	69,611	0.01%
2022/12/28	47.2	41.00	5	41.14	40.80	42.2	70,633	0.06%
2022/12/27	9	42.18	5.1	42.27	41.85	3.9	71,055	0.01%
2022/12/26	11.1	41.76	1	41.90	41.90	10.1	71,628	0.01%
2022/12/23	15.4	41.91	0	0.00	41.95	15.4	72,605	0.02%
2022/12/22	18	42.91	18	42.91	42.85	0	72,816	0.00%
2022/12/21	17	42.12	4	42.20	42.00	13	73,160	0.02%
2022/12/20	31.4	42.22	20	42.57	41.85	11.4	72,984	0.02%
2022/12/19	66.1	43.15	2.5	43.15	42.95	63.6	72,774	0.09%
2022/12/16	16.1	43.14	12.6	43.45	44.30	3.5	72,147	0.00%
2022/12/15	5.1	44.20	20.1	44.31	44.25	-15	71,487	-0.02%
2022/12/14	28.2	44.20	20	44.21	44.45	8.2	71,689	0.01%
2022/12/13	2.4	43.85	5	44.05	43.80	-2.7	71,500	0.00%
2022/12/12	8.1	43.29	6	43.42	43.50	2.1	71,117	0.00%
2022/12/09	20.2	43.71	11	43.48	43.50	9.2	71,659	0.01%
2022/12/08	56.5	42.80	28	42.64	42.50	28.5	71,457	0.04%
2022/12/07	34.2	43.88	24.2	43.98	43.65	10	71,083	0.01%
2022/12/06	13.2	44.89	22	44.93	44.50	-8.8	70,474	-0.01%
2022/12/05	6.4	45.62	8.1	45.70	45.40	-1.7	70,948	0.00%
2022/12/02	11.1	45.06	12	45.57	45.50	-0.9	71,065	0.00%
2022/12/01	32	46.00	19.3	46.33	45.60	12.7	71,111	0.02%
2022/11/30	12.2	44.55	7	45.01	45.80	5.1	70,516	0.01%
2022/11/29	22.6	44.26	22	44.07	44.65	0.6	70,966	0.00%
2022/11/28	52.1	44.58	8.1	44.48	44.40	44	70,825	0.06%
2022/11/25	20	45.81	49.2	45.82	45.80	-29.2	70,190	-0.04%
2022/11/24	37.8	46.05	15	46.05	46.20	22.8	70,411	0.03%
2022/11/23	17	46.18	8	46.43	46.10	9	70,364	0.01%
2022/11/22	27	45.97	47	45.96	46.10	-20	70,899	-0.03%
2022/11/21	18.1	45.68	8.1	45.69	45.65	10	70,507	0.01%
2022/11/18	34.3	45.88	67	46.06	45.60	-32.7	70,432	-0.05%
2022/11/17	79.2	45.14	73.6	45.01	45.60	5.6	69,792	0.01%
2022/11/16	115.2	45.66	89.9	45.43	45.25	25.2	69,233	0.04%	大買/
2022/11/15	115	46.15	217.6	46.20	46.60	-102.5	67,956	-0.15%	大買/大賣/鉅額交易
2022/11/14	17.6	44.64	80.5	44.58	44.90	-62.9	65,288	-0.10%
2022/11/11	63	44.36	165.4	44.39	44.00	-102.4	63,764	-0.16%	大賣/鉅額交易
2022/11/10	2	41.03	79.2	41.33	41.65	-77.2	61,345	-0.13%
2022/11/09	21.1	41.17	122	41.12	41.45	-101	61,188	-0.16%	大賣/
2022/11/08	31.2	40.15	36.2	40.28	40.15	-5	60,949	-0.01%
2022/11/07	76.1	40.03	115	39.94	40.05	-38.9	61,076	-0.06%	大賣/
2022/11/04	29.2	38.87	5	38.90	38.90	24.2	61,185	0.04%
2022/11/03	14.3	38.98	3.4	38.98	39.00	10.9	61,675	0.02%
2022/11/02	6.2	39.30	17	39.34	39.35	-10.8	62,032	-0.02%
2022/11/01	14	39.01	9	39.19	39.05	5	62,539	0.01%
2022/10/31	5	39.02	23	39.13	39.10	-18	64,566	-0.03%
2022/10/28	23	38.50	3.3	38.60	38.30	19.7	64,934	0.03%
2022/10/27	12	38.84	57.1	38.86	39.25	-45.1	64,783	-0.07%
2022/10/26	92.1	38.64	47.1	38.36	38.10	45	64,467	0.07%
2022/10/25	32.4	39.64	44.1	39.78	39.45	-11.7	63,463	-0.02%
2022/10/24	32.1	39.84	44.1	40.30	39.40	-12	63,758	-0.02%
2022/10/21	28	39.46	32	39.65	39.05	-4	64,517	-0.01%
2022/10/20	25	38.38	53	38.60	39.50	-28	64,802	-0.04%
2022/10/19	10	38.29	20.6	38.59	38.20	-10.6	65,570	-0.02%
2022/10/18	30	38.47	31	38.47	38.25	-1	66,109	0.00%
2022/10/17	15.4	37.49	26	37.39	37.75	-10.6	66,884	-0.02%
2022/10/14	30.5	38.49	149.2	38.34	38.70	-118.7	67,924	-0.17%	大賣/鉅額交易
2022/10/13	29	36.90	25.9	36.77	36.40	3.1	67,231	0.00%
2022/10/12	18.1	35.59	51.1	36.38	36.70	-33	66,889	-0.05%
2022/10/11	93.8	35.79	11	35.90	35.40	82.8	67,061	0.12%
2022/10/07	55.1	38.22	4	38.11	38.05	51.1	66,992	0.08%
2022/10/06	5	38.53	47	38.67	38.95	-42	67,981	-0.06%
2022/10/05	145.4	38.69	155.4	38.78	38.30	-10	68,905	-0.01%	大買/大賣/
2022/10/04	18.3	37.08	99.5	37.25	37.70	-81.3	69,360	-0.12%
2022/10/03	20.2	35.39	23	35.37	35.35	-2.8	69,391	0.00%
2022/09/30	16.2	35.50	14	35.69	35.75	2.2	70,286	0.00%
2022/09/29	47.1	36.63	13.3	36.92	36.55	33.8	71,755	0.05%
2022/09/28	23.1	36.58	65.5	36.70	36.20	-42.4	72,673	-0.06%
2022/09/27	24.2	37.08	41	36.96	37.30	-16.8	72,864	-0.02%
2022/09/26	42.6	37.20	5.1	37.41	36.85	37.5	73,987	0.05%
2022/09/23	29.6	38.49	66	38.30	38.30	-36.4	75,116	-0.05%
2022/09/22	23.1	38.77	24	38.93	38.75	-1	76,345	0.00%
2022/09/21	16.6	39.53	9	39.69	39.60	7.6	76,558	0.01%
2022/09/20	29	39.97	31	40.24	40.15	-2	76,660	0.00%
2022/09/19	37	39.91	7	39.92	39.95	30	77,520	0.04%
2022/09/16	9	40.14	7	40.10	39.95	2	78,625	0.00%
2022/09/15	14	40.44	11	40.56	40.40	3	81,067	0.00%
2022/09/14	25.6	40.04	8	39.96	40.15	17.6	83,675	0.02%
2022/09/13	8.2	40.72	15	40.74	40.75	-6.9	84,943	-0.01%
2022/09/12	33.6	40.56	25.2	40.53	40.15	8.4	86,336	0.01%
2022/09/08	9	39.36	4	39.31	39.30	5	87,719	0.01%
2022/09/07	17	39.35	4	39.30	39.20	13	88,067	0.01%
2022/09/06	14	39.86	6.4	39.97	39.95	7.6	88,113	0.01%
2022/09/05	40.3	39.66	23	39.78	39.80	17.3	88,579	0.02%
2022/09/02	4	40.55	23.2	40.57	40.50	-19.2	88,449	-0.02%
2022/09/01	22.2	40.25	21	40.41	40.45	1.2	88,335	0.00%
2022/08/31	23	40.47	27	40.75	41.10	-4	88,321	0.00%
2022/08/30	18.7	40.33	17	40.44	40.40	1.7	88,719	0.00%
2022/08/29	47.7	39.63	8	39.90	39.95	39.6	89,126	0.04%
2022/08/26	17.1	41.74	21.1	41.80	41.30	-4	89,332	0.00%
2022/08/25	9.1	41.30	5	41.45	41.40	4.1	89,453	0.00%
2022/08/24	24	41.17	853	41.09	40.90	-829	89,728	-0.92%	大賣/鉅額交易
2022/08/23	32.2	40.91	71.1	41.04	40.80	-38.9	90,635	-0.04%
2022/08/22	127.9	41.97	5.5	42.00	41.85	122.4	90,560	0.14%	大買/鉅額交易
2022/08/19	13.2	42.80	37.2	42.71	43.00	-24	90,409	-0.03%
2022/08/18	295.8	42.18	32	42.33	42.50	263.8	90,486	0.29%	大買/鉅額交易
2022/08/17	117.2	42.92	6	42.91	42.85	111.2	90,822	0.12%	大買/鉅額交易
2022/08/16	489	43.08	14.3	43.10	43.05	474.7	91,227	0.52%	大買/鉅額交易
2022/08/15	79.3	43.29	39.7	43.28	43.50	39.5	91,178	0.04%
2022/08/12	12.6	42.17	91.7	42.34	42.35	-79.1	90,654	-0.09%
2022/08/11	62.2	41.70	69	41.62	41.70	-6.8	90,916	-0.01%
2022/08/10	42.6	40.28	21	40.21	40.30	21.5	91,136	0.02%
2022/08/09	70.5	40.90	14	40.93	41.05	56.5	91,634	0.06%
2022/08/08	38	41.24	52.2	41.39	41.05	-14.2	92,554	-0.02%
2022/08/05	38.2	41.49	107.4	41.66	42.15	-69.2	92,613	-0.07%	大賣/
2022/08/04	1.2	39.91	24	39.89	40.00	-22.8	91,184	-0.03%
2022/08/03	9.1	39.16	16.1	39.17	39.30	-7	91,270	-0.01%
2022/08/02	41.7	39.10	8	39.09	39.10	33.7	91,943	0.04%
2022/08/01	10	40.02	30.5	40.08	40.30	-20.5	91,812	-0.02%
2022/07/29	43.5	40.04	42.5	39.99	40.15	1	92,473	0.00%
2022/07/28	108.7	39.76	54	39.26	38.80	54.7	92,385	0.06%	大買/
2022/07/27	42.7	39.05	53	38.85	39.45	-10.3	90,963	-0.01%
2022/07/26	139.6	38.89	29	39.08	38.60	110.6	90,552	0.12%	大買/鉅額交易
2022/07/25	127.5	40.68	23.2	40.64	40.50	104.3	90,980	0.11%	大買/鉅額交易
2022/07/22	56.7	42.52	65.1	42.50	42.45	-8.5	93,192	-0.01%
2022/07/21	55.7	42.21	132.3	42.14	42.80	-76.6	93,101	-0.08%	大賣/
2022/07/20	26.9	40.78	44.3	40.84	40.75	-17.4	91,669	-0.02%
2022/07/19	21.1	39.90	28.4	39.91	39.90	-7.3	92,241	-0.01%
2022/07/18	26.3	39.80	71	39.78	40.00	-44.7	92,149	-0.05%
2022/07/15	89.8	39.10	34	38.99	38.95	55.8	91,532	0.06%
2022/07/14	55.2	38.18	30	38.48	38.80	25.2	91,037	0.03%
2022/07/13	19.1	38.27	35	38.29	38.05	-15.9	90,434	-0.02%
2022/07/12	47.3	37.14	17.1	37.25	36.75	30.2	89,725	0.03%
2022/07/11	65.6	39.13	42	38.97	38.60	23.6	89,168	0.03%
2022/07/08	73.5	40.16	50.8	40.02	39.70	22.7	88,916	0.03%
2022/07/07	41.5	38.68	113.2	38.70	39.85	-71.7	88,585	-0.08%	大賣/
2022/07/06	88.9	37.82	24.1	38.02	37.15	64.8	88,243	0.07%
2022/07/05	37	38.82	25.2	39.13	38.90	11.8	89,430	0.01%
2022/07/04	46.2	38.02	40	38.06	38.15	6.2	89,550	0.01%
2022/07/01	41	38.95	24.2	39.06	38.05	16.8	89,547	0.02%
2022/06/30	71.5	39.41	41	39.84	39.15	30.5	89,460	0.03%
2022/06/29	25.5	41.00	21.4	41.27	40.90	4.1	88,865	0.00%
2022/06/28	48.1	42.07	25.8	42.38	41.85	22.3	88,530	0.03%
2022/06/27	41.1	42.85	27	42.70	42.90	14.1	88,711	0.02%
2022/06/24	79.4	42.04	62.3	41.95	41.60	17.1	87,878	0.02%
2022/06/23	150.1	42.18	72.1	42.22	42.00	78	86,915	0.09%	大買/
2022/06/22	186.9	45.20	17.1	44.95	44.10	169.8	84,205	0.20%	大買/鉅額交易
2022/06/21	37.1	48.27	39	48.29	49.30	-1.9	81,708	0.00%
2022/06/20	48.4	48.37	55.5	48.26	48.05	-7	80,592	-0.01%
2022/06/17	104.6	47.55	17.4	47.89	47.65	87.2	79,352	0.11%	大買/
2022/06/16	36	50.11	14.4	50.19	49.10	21.7	77,670	0.03%
2022/06/15	12	49.97	28	50.02	49.65	-16	77,684	-0.02%
2022/06/14	31.4	49.44	12	49.26	49.60	19.4	78,463	0.02%
2022/06/13	51.6	50.09	37.6	50.02	50.00	14	78,730	0.02%
2022/06/10	91	51.11	18	51.35	51.20	73	79,342	0.09%
2022/06/09	66.6	51.90	18.4	51.95	51.80	48.3	79,621	0.06%
2022/06/08	19.2	52.42	52.3	52.43	52.40	-33.1	79,745	-0.04%
2022/06/07	3.5	51.63	12.4	51.66	51.70	-8.9	80,178	-0.01%
2022/06/06	21	51.48	89.3	51.36	52.00	-68.2	80,800	-0.08%
2022/06/02	23.1	50.78	9	50.78	50.70	14.1	82,277	0.02%
2022/06/01	48.2	51.31	35.5	51.45	51.20	12.7	83,240	0.02%
2022/05/31	27.6	51.22	184.6	50.93	51.40	-157	83,107	-0.19%	大賣/鉅額交易
2022/05/30	15.6	50.88	76.1	50.83	51.00	-60.5	82,373	-0.07%
2022/05/27	18.1	50.00	15.1	50.11	50.20	3	82,395	0.00%
2022/05/26	2.2	49.77	34	49.56	49.40	-31.8	83,611	-0.04%
2022/05/25	23.3	49.10	24	49.13	49.35	-0.7	84,752	0.00%
2022/05/24	49.5	49.52	37.2	49.52	49.00	12.4	85,590	0.01%
2022/05/23	34.1	50.63	18.2	50.76	50.30	15.9	85,351	0.02%
2022/05/20	18.3	50.88	73.5	50.81	50.70	-55.2	86,363	-0.06%
2022/05/19	51.4	49.77	36.6	49.97	50.80	14.8	86,734	0.02%
2022/05/18	46	51.03	79.3	51.04	50.90	-33.3	86,647	-0.04%
2022/05/17	78	50.13	54.4	50.03	50.10	23.6	86,184	0.03%
2022/05/16	61.1	49.70	94.9	49.85	49.45	-33.8	86,198	-0.04%
2022/05/13	26	48.78	28.4	48.83	48.85	-2.4	85,992	0.00%
2022/05/12	29.5	48.09	23.1	48.04	47.80	6.4	87,419	0.01%
2022/05/11	31.3	48.72	33.8	48.78	48.65	-2.5	87,657	0.00%
2022/05/10	41.7	47.51	46.2	47.93	48.90	-4.5	88,248	-0.01%
2022/05/09	50.8	48.47	15.5	48.48	47.90	35.3	88,567	0.04%
2022/05/06	46.8	47.95	40.6	48.26	48.55	6.3	89,932	0.01%
2022/05/05	37.2	49.27	63.2	49.31	49.10	-26	93,602	-0.03%
2022/05/04	14.1	47.69	19.6	47.78	48.30	-5.6	98,533	-0.01%
2022/05/03	42.6	47.56	44.1	48.09	47.25	-1.5	99,622	0.00%
2022/04/29	226.6	48.99	159.1	48.34	47.80	67.5	99,961	0.07%	大買/大賣/
2022/04/28	113.7	47.45	278.9	47.70	48.50	-165.2	98,239	-0.17%	大買/大賣/鉅額交易
2022/04/27	88.5	43.87	18.4	43.96	44.40	70.1	95,338	0.07%
2022/04/26	32.3	45.74	8.2	45.95	45.75	24.1	94,848	0.03%
2022/04/25	101.5	45.80	68	45.74	45.50	33.5	95,604	0.03%	大買/
2022/04/22	80.6	47.55	7.1	47.52	47.65	73.5	96,363	0.08%
2022/04/21	276.1	47.87	17	48.03	48.05	259.1	97,160	0.27%	大買/鉅額交易
2022/04/20	13.7	47.33	28	47.53	47.65	-14.3	98,134	-0.01%
2022/04/19	24.2	46.76	16	46.94	46.65	8.2	98,307	0.01%
2022/04/18	57.6	46.38	54.1	46.39	46.20	3.5	97,878	0.00%
2022/04/15	87	47.15	108.2	47.28	47.05	-21.2	98,290	-0.02%	大賣/
2022/04/14	41.7	48.51	26	48.43	48.25	15.7	98,468	0.02%
2022/04/13	46.2	48.47	32.2	48.16	48.50	14	98,752	0.01%
2022/04/12	193.8	47.61	73.2	47.48	47.30	120.6	98,609	0.12%	大買/鉅額交易
2022/04/11	125.4	48.75	30.3	48.89	48.20	95.1	98,012	0.10%	大買/
2022/04/08	80.8	50.04	7.7	50.05	50.00	73.1	97,134	0.08%
2022/04/07	99.9	50.20	8	50.30	50.00	91.9	96,408	0.10%
2022/04/06	173.3	51.11	13	51.17	51.10	160.3	95,398	0.17%	大買/鉅額交易
2022/04/01	81.8	52.75	5	52.88	52.90	76.8	94,556	0.08%
2022/03/31	35.2	53.93	10.1	53.95	54.00	25.1	93,922	0.03%
2022/03/30	16.5	54.14	64	54.25	54.50	-47.5	94,372	-0.05%
2022/03/29	20.4	53.61	16.4	53.73	53.70	4	94,424	0.00%
2022/03/28	9.3	53.46	9	53.21	53.60	0.3	95,144	0.00%
2022/03/25	7.5	53.33	19	53.40	53.30	-11.5	95,747	-0.01%
2022/03/24	48.8	53.06	20	53.17	53.20	28.8	96,111	0.03%
2022/03/23	55.9	53.76	73	53.83	53.80	-17.1	96,730	-0.02%
2022/03/22	28.1	53.21	37.1	53.34	53.50	-8.9	97,970	-0.01%
2022/03/21	36.7	53.51	36	53.33	53.50	0.8	98,729	0.00%
2022/03/18	44.7	52.70	50	52.81	52.80	-5.3	99,612	-0.01%
2022/03/17	136.8	52.58	194.5	52.55	52.60	-57.7	100,265	-0.06%	大買/大賣/
2022/03/16	52.2	50.54	13.1	50.61	50.80	39.1	100,993	0.04%
2022/03/15	116.3	50.75	20.6	50.53	50.40	95.7	104,354	0.09%	大買/
2022/03/14	113.3	52.29	47	52.15	52.50	66.3	104,810	0.06%	大買/
2022/03/11	30.2	52.44	52.2	52.57	52.50	-21.9	106,404	-0.02%
2022/03/10	37.1	53.23	51.6	53.25	52.80	-14.5	107,873	-0.01%
2022/03/09	28.6	51.42	68.1	51.39	51.80	-39.6	109,326	-0.04%
2022/03/08	144.9	50.15	74	50.03	49.70	70.9	112,854	0.06%	大買/
2022/03/07	140.4	51.78	36.4	51.73	51.60	104	114,389	0.09%	大買/鉅額交易
2022/03/04	55	53.43	22	53.41	53.40	32.9	117,232	0.03%
2022/03/03	34	54.10	40	54.18	54.20	-6	118,331	-0.01%
2022/03/02	65.1	53.50	14	53.58	53.60	51	120,587	0.04%
2022/03/01	48	53.62	68.3	53.89	54.10	-20.3	120,752	-0.02%
2022/02/25	61.4	52.34	22.1	52.68	52.10	39.3	120,352	0.03%
2022/02/24	173.2	52.49	51.3	51.98	51.80	121.9	120,837	0.10%	大買/鉅額交易
2022/02/23	32.3	53.13	31	53.25	53.60	1.3	121,597	0.00%
2022/02/22	109.9	52.81	49	52.75	52.80	60.9	126,806	0.05%	大買/
2022/02/21	56.4	53.82	51.6	53.97	53.80	4.8	126,322	0.00%
2022/02/18	143.6	53.68	4.1	53.73	53.70	139.5	126,895	0.11%	大買/鉅額交易
2022/02/17	39.1	54.44	52	54.65	54.40	-12.9	126,777	-0.01%
2022/02/16	75.3	54.37	21	54.53	54.10	54.3	126,890	0.04%
2022/02/15	77.2	53.62	145.5	53.67	53.50	-68.3	127,190	-0.05%	大賣/
2022/02/14	220.4	53.42	43	53.20	53.00	177.4	127,322	0.14%	大買/鉅額交易
2022/02/11	64.3	55.54	47.5	55.65	55.40	16.8	126,776	0.01%
2022/02/10	25.3	55.82	20	55.95	55.80	5.3	129,190	0.00%
2022/02/09	62.1	56.22	60.5	56.10	56.00	1.6	130,748	0.00%
2022/02/08	111.3	55.02	72	55.30	55.40	39.3	132,126	0.03%	大買/
2022/02/07	203.9	55.15	83.3	55.03	54.50	120.6	130,968	0.09%	大買/鉅額交易
2022/01/26	429.1	57.51	157.5	57.60	57.30	271.7	127,475	0.21%	大買/大賣/鉅額交易
2022/01/25	120.6	61.60	23.1	61.61	61.50	97.5	124,078	0.08%	大買/
2022/01/24	68.1	62.09	31.5	62.21	62.60	36.6	124,167	0.03%
2022/01/21	64.9	62.87	64.2	62.73	62.80	0.7	126,229	0.00%
2022/01/20	65.5	63.41	49.1	63.12	63.50	16.5	129,388	0.01%
2022/01/19	43.3	63.02	14	63.06	62.80	29.3	131,783	0.02%
2022/01/18	48.6	64.32	74.4	64.47	63.80	-25.8	133,513	-0.02%
2022/01/17	79.2	63.82	90.6	63.89	64.30	-11.5	133,934	-0.01%
2022/01/14	76.5	62.76	36.2	62.99	62.70	40.3	133,076	0.03%
2022/01/13	59.9	63.01	79.1	62.97	63.30	-19.2	133,727	-0.01%
2022/01/12	39.7	62.03	40.1	62.49	61.90	-0.4	134,300	0.00%
2022/01/11	49.5	62.08	13	62.12	62.10	36.5	134,797	0.03%
2022/01/10	76.7	62.05	19.6	62.17	62.10	57.2	136,056	0.04%
2022/01/07	62.8	63.04	28	63.01	62.60	34.8	138,016	0.03%
2022/01/06	92.6	62.54	23	62.57	62.70	69.5	138,342	0.05%
2022/01/05	156.8	63.27	162	62.98	63.10	-5.2	140,803	0.00%	大買/大賣/
2022/01/04	92.8	63.37	95.9	63.34	63.00	-3.1	142,125	0.00%
2022/01/03	77.7	63.72	119.4	64.17	63.40	-41.6	142,150	-0.03%	大賣/
2021/12/30	35.5	65.00	46.1	65.00	65.00	-10.6	142,670	-0.01%
2021/12/29	62.1	65.03	68.8	64.98	65.00	-6.8	144,067	0.00%
2021/12/28	50	65.01	87.2	64.97	64.70	-37.2	146,351	-0.03%
2021/12/27	7.1	64.44	19	64.38	64.30	-11.9	147,205	-0.01%
2021/12/24	18	64.49	26.3	64.45	64.30	-8.3	148,817	-0.01%
2021/12/23	31.8	64.12	20.5	64.23	63.90	11.3	149,574	0.01%
2021/12/22	40.4	63.68	101.3	63.69	63.70	-60.9	152,017	-0.04%	大賣/
2021/12/21	90.5	63.09	127.1	63.03	62.90	-36.6	151,982	-0.02%	大賣/
2021/12/20	26.6	62.30	16	62.13	62.20	10.6	152,255	0.01%
2021/12/17	59.8	62.40	7	62.41	62.30	52.8	153,319	0.03%
2021/12/16	63.3	63.65	61	64.09	63.00	2.3	153,838	0.00%
2021/12/15	54.2	62.84	21	63.03	62.70	33.2	154,296	0.02%
2021/12/14	84.7	62.13	44.6	62.07	62.40	40.1	155,547	0.03%
2021/12/13	122.7	63.01	15	63.03	62.80	107.7	156,171	0.07%	大買/鉅額交易
2021/12/10	140.2	63.34	87.6	63.30	63.50	52.5	156,163	0.03%	大買/
2021/12/09	331.3	64.91	230.1	64.22	64.00	101.3	156,279	0.06%	大買/大賣/鉅額交易
2021/12/08	61.9	67.46	86	67.43	66.50	-24.1	154,290	-0.02%
2021/12/07	135.2	66.97	140	66.58	66.50	-4.8	155,413	0.00%	大買/大賣/
2021/12/06	188.3	67.27	104.5	67.31	67.30	83.9	157,496	0.05%	大買/大賣/
2021/12/03	71.2	67.84	157.7	67.96	68.30	-86.5	161,427	-0.05%	大賣/
2021/12/02	225.4	67.53	221.6	67.44	66.70	3.9	163,851	0.00%	大買/大賣/
2021/12/01	149.5	65.39	311.9	65.60	67.00	-162.4	168,400	-0.10%	大買/大賣/鉅額交易
2021/11/30	113.4	64.41	153	64.69	63.70	-39.6	174,492	-0.02%	大買/大賣/
2021/11/29	103.5	61.88	71.3	61.91	62.40	32.2	176,863	0.02%	大買/
2021/11/26	101.2	63.03	85.4	63.03	62.50	15.8	179,329	0.01%	大買/
2021/11/25	32.7	62.89	12	62.79	63.00	20.7	179,305	0.01%
2021/11/24	64.7	62.77	28.1	62.91	63.10	36.6	181,593	0.02%
2021/11/23	135.2	63.48	67.1	63.42	63.20	68.1	182,867	0.04%	大買/
2021/11/22	167.1	65.34	110.1	64.95	64.70	57	184,922	0.03%	大買/大賣/
2021/11/19	91.2	65.22	304.4	65.09	65.10	-213.2	186,137	-0.11%	大賣/鉅額交易
2021/11/18	53.8	63.30	30.5	63.17	63.10	23.2	182,947	0.01%
2021/11/17	49.1	63.43	113.5	63.46	63.60	-64.4	184,279	-0.03%	大賣/
2021/11/16	37.3	63.44	54.1	63.39	63.00	-16.9	184,786	-0.01%
2021/11/15	46.6	63.23	54.1	63.37	63.40	-7.5	186,481	0.00%
2021/11/12	72.4	63.01	110.3	63.14	62.60	-37.9	188,427	-0.02%	大賣/
2021/11/11	63.3	62.45	28.8	62.38	62.20	34.6	189,154	0.02%
2021/11/10	150.3	63.31	159.3	63.28	63.10	-9	189,715	0.00%	大買/大賣/
2021/11/09	127.6	63.89	222.3	63.90	63.10	-94.7	191,332	-0.05%	大買/大賣/
2021/11/08	60.2	61.81	110.7	61.82	62.50	-50.6	190,271	-0.03%	大賣/
2021/11/05	100.4	59.83	146.1	60.00	60.40	-45.7	190,764	-0.02%	大賣/
2021/11/04	35.4	59.02	45.5	58.78	58.60	-10.1	192,895	-0.01%
2021/11/03	39.1	59.23	30	59.38	59.20	9.1	195,092	0.00%
2021/11/02	104.7	59.39	104.9	59.35	59.00	-0.2	199,333	0.00%	大買/大賣/
2021/11/01	114.5	57.88	42.5	57.97	57.60	72	204,102	0.04%	大買/
2021/10/29	134	58.40	69.7	58.67	58.00	64.3	207,060	0.03%	大買/
2021/10/28	286.2	60.52	107.3	60.21	59.80	178.9	207,601	0.09%	大買/大賣/鉅額交易
2021/10/27	63.3	61.08	98.5	60.76	61.90	-35.3	208,713	-0.02%
2021/10/26	94	60.02	127.7	60.28	59.80	-33.7	216,764	-0.02%	大賣/
2021/10/25	77.1	58.47	77	58.71	59.40	0.1	221,055	0.00%
2021/10/22	149.5	57.99	59	58.04	58.30	90.5	222,346	0.04%	大買/
2021/10/21	90.6	58.06	40	58.31	58.00	50.6	222,596	0.02%
2021/10/20	142	59.33	44.7	59.29	58.70	97.4	222,697	0.04%	大買/
2021/10/19	27.7	59.50	25.2	59.38	59.60	2.5	223,659	0.00%
2021/10/18	60.4	59.18	55	58.79	58.40	5.4	225,815	0.00%
2021/10/15	115	59.21	111.5	59.49	59.10	3.5	227,165	0.00%	大買/大賣/
2021/10/14	47.2	56.88	63	56.99	56.70	-15.8	225,464	-0.01%
2021/10/13	240.5	57.42	193.3	56.65	56.40	47.2	225,859	0.02%	大買/大賣/
2021/10/12	155.2	59.01	124	58.90	58.50	31.2	226,298	0.01%	大買/大賣/
2021/10/08	125.3	61.91	74.6	61.57	61.10	50.8	226,624	0.02%	大買/
2021/10/07	56.1	61.69	111.4	61.80	62.50	-55.3	226,702	-0.02%	大賣/
2021/10/06	151.2	60.51	93.1	60.14	59.90	58.1	228,538	0.03%	大買/
2021/10/05	198.6	59.26	180	59.81	61.10	18.6	228,826	0.01%	大買/大賣/
2021/10/04	175.5	61.31	139.1	61.49	60.80	36.4	227,513	0.02%	大買/大賣/
2021/10/01	157.1	62.95	42.5	63.03	62.60	114.6	226,925	0.05%	大買/鉅額交易
2021/09/30	137.3	63.65	110.5	63.68	64.00	26.8	226,314	0.01%	大買/大賣/
2021/09/29	389.5	63.33	189.6	63.51	63.00	200	226,711	0.09%	大買/大賣/鉅額交易
2021/09/28	53.4	65.52	22.6	65.55	65.30	30.7	227,442	0.01%
2021/09/27	77.7	66.43	22.7	66.53	66.30	55	227,193	0.02%
2021/09/24	170.5	66.53	179.4	66.41	67.00	-8.9	227,197	0.00%	大買/大賣/
2021/09/23	97.1	65.47	41	65.61	65.20	56.1	226,613	0.02%
2021/09/22	128	64.09	105.3	64.25	64.60	22.7	226,395	0.01%	大買/大賣/
2021/09/17	115.2	66.00	115.5	66.38	65.60	-0.3	224,836	0.00%	大買/大賣/
2021/09/16	103.3	66.52	103.1	66.41	66.20	0.2	224,081	0.00%	大買/大賣/
2021/09/15	103.5	66.01	77.1	65.92	65.60	26.4	224,225	0.01%	大買/
2021/09/14	158.2	66.44	146.4	66.43	66.00	11.9	225,039	0.01%	大買/大賣/
2021/09/13	185.4	67.51	94.7	67.30	66.80	90.8	223,865	0.04%	大買/
2021/09/10	156.1	68.19	258.1	68.20	68.20	-102	223,169	-0.05%	大買/大賣/鉅額交易
2021/09/09	254.6	66.98	233.1	66.99	67.50	21.5	221,764	0.01%	大買/大賣/
2021/09/08	378.2	66.38	247.7	66.11	65.80	130.5	218,820	0.06%	大買/大賣/鉅額交易
2021/09/07	335.7	68.54	288.3	68.68	68.20	47.4	215,053	0.02%	大買/大賣/
2021/09/06	700.5	70.01	474.9	69.94	69.90	225.6	212,662	0.11%	大買/大賣/鉅額交易
2021/09/03	308.2	67.96	580.7	68.22	70.00	-272.5	204,593	-0.13%	大買/大賣/鉅額交易
2021/09/02	346.6	65.33	454.1	65.33	64.00	-107.6	195,999	-0.05%	大買/大賣/鉅額交易
2021/09/01	113.8	63.83	230.3	64.02	64.10	-116.5	192,509	-0.06%	大買/大賣/鉅額交易
2021/08/31	117.5	62.13	129.8	62.38	63.10	-12.3	189,981	-0.01%	大買/大賣/
2021/08/30	233.9	62.49	174.8	62.48	62.80	59.1	190,031	0.03%	大買/大賣/
2021/08/27	118.5	61.29	222.8	61.31	61.70	-104.3	190,944	-0.05%	大買/大賣/鉅額交易
2021/08/26	175.2	61.37	278.4	61.55	61.20	-103.2	194,441	-0.05%	大買/大賣/鉅額交易
2021/08/25	179.3	59.81	251.3	59.87	60.00	-72.1	192,041	-0.04%	大買/大賣/
2021/08/24	119.7	59.00	113.8	59.22	58.40	5.9	190,862	0.00%	大買/大賣/
2021/08/23	87.2	58.09	119.4	58.01	58.60	-32.2	191,231	-0.02%	大賣/
2021/08/20	76.3	55.57	80.4	55.65	55.70	-4.1	192,128	0.00%
2021/08/19	233.7	56.40	145	55.75	55.50	88.7	192,546	0.05%	大買/大賣/
2021/08/18	181.2	56.46	159.3	57.06	58.10	21.9	193,631	0.01%	大買/大賣/
2021/08/17	167.6	57.18	123.2	56.59	56.10	44.4	196,851	0.02%	大買/大賣/
2021/08/16	115	57.03	97.3	57.08	57.10	17.7	196,980	0.01%	大買/
2021/08/13	299.9	58.52	343.8	58.29	57.60	-43.9	197,048	-0.02%	大買/大賣/
2021/08/12	279.6	60.68	314.1	60.43	60.10	-34.5	196,154	-0.02%	大買/大賣/
2021/08/11	211.6	59.90	227.4	59.72	59.90	-15.8	196,919	-0.01%	大買/大賣/
2021/08/10	312.8	60.12	180.4	60.22	59.80	132.4	197,634	0.07%	大買/大賣/鉅額交易
2021/08/09	184.3	61.56	187.2	61.73	61.90	-2.9	196,248	0.00%	大買/大賣/
2021/08/06	346.5	62.91	332.7	62.55	62.10	13.8	196,697	0.01%	大買/大賣/
2021/08/05	537.2	62.62	748.7	62.47	63.40	-211.5	196,315	-0.11%	大買/大賣/鉅額交易
2021/08/04	166.9	60.08	194.3	60.10	60.50	-27.4	194,189	-0.01%	大買/大賣/
2021/08/03	194.3	58.47	244.3	58.61	59.40	-50	193,725	-0.03%	大買/大賣/
2021/08/02	743.2	58.29	735.6	58.14	57.50	7.6	191,338	0.00%	大買/大賣/
2021/07/30	661.7	57.65	799.9	57.78	57.80	-138.2	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	141.7	54.44	540.9	54.42	54.60	-399.2	179,878	-0.22%	大買/大賣/鉅額交易
2021/07/28	196.1	51.33	44	51.38	51.80	152.1	176,069	0.09%	大買/鉅額交易
2021/07/27	59.2	53.37	52.3	53.82	53.10	6.8	178,514	0.00%
2021/07/26	58.4	54.02	142.2	53.92	53.70	-83.7	181,917	-0.05%	大賣/
2021/07/23	127.3	53.15	193.5	53.43	52.70	-66.3	187,218	-0.04%	大買/大賣/
2021/07/22	65.2	51.91	227.8	51.77	52.00	-162.6	188,632	-0.09%	大賣/鉅額交易
2021/07/21	206.3	51.34	39.5	51.31	50.80	166.7	190,095	0.09%	大買/鉅額交易
2021/07/20	71	52.53	34.9	52.48	52.40	36.1	195,256	0.02%
2021/07/19	137.4	52.75	44.2	52.89	52.60	93.2	200,696	0.05%	大買/
2021/07/16	235.1	53.48	37.2	53.57	53.70	197.9	203,949	0.10%	大買/鉅額交易
2021/07/15	71.4	54.95	224	54.95	55.10	-152.6	201,826	-0.08%	大賣/鉅額交易
2021/07/14	134.6	54.58	55.2	54.46	54.00	79.4	200,744	0.04%	大買/
2021/07/13	131.5	54.46	261.9	54.61	53.90	-130.3	201,185	-0.06%	大買/大賣/鉅額交易
2021/07/12	60.4	53.54	160	53.60	53.20	-99.6	201,242	-0.05%	大賣/
2021/07/09	96.2	52.21	68.1	52.41	52.20	28.1	201,357	0.01%
2021/07/08	46.7	53.31	15.1	53.55	53.10	31.6	205,296	0.02%
2021/07/07	25.4	53.54	89.6	53.76	53.60	-64.2	210,791	-0.03%
2021/07/06	121.8	53.78	53.6	53.96	53.40	68.2	211,289	0.03%	大買/
2021/07/05	120.6	54.51	267.2	54.34	54.40	-146.6	212,427	-0.07%	大買/大賣/鉅額交易
2021/07/02	55.2	52.48	50	52.59	52.60	5.2	213,850	0.00%
2021/07/01	68.8	52.50	24.7	52.54	52.10	44.1	214,474	0.02%
2021/06/30	38.9	53.28	34.5	53.52	53.10	4.3	214,764	0.00%
2021/06/29	54.1	53.12	161.1	53.25	53.00	-107	214,644	-0.05%	大賣/鉅額交易
2021/06/28	61.7	52.60	23	52.61	52.60	38.7	215,960	0.02%
2021/06/25	70.7	53.42	77.7	53.64	52.90	-7	217,559	0.00%
2021/06/24	32.7	52.91	121.1	53.15	53.00	-88.4	218,122	-0.04%	大賣/
2021/06/23	51.6	52.53	166	52.48	53.00	-114.4	219,329	-0.05%	大賣/鉅額交易
2021/06/22	62.5	51.31	35.3	51.16	51.00	27.2	219,453	0.01%
2021/06/21	149.2	51.34	57	51.51	51.20	92.2	219,966	0.04%	大買/
2021/06/18	121.4	53.18	176	52.91	52.20	-54.6	220,846	-0.02%	大買/大賣/
2021/06/17	63.5	52.38	108	52.80	53.30	-44.5	221,630	-0.02%	大賣/
2021/06/16	424.4	53.12	308	52.55	52.40	116.4	222,989	0.05%	大買/大賣/鉅額交易
2021/06/15	158.4	53.41	238.5	53.33	53.70	-80.1	223,236	-0.04%	大買/大賣/
2021/06/11	94.6	52.07	74.2	52.16	51.80	20.3	222,026	0.01%
2021/06/10	80.1	51.19	114.1	51.15	51.50	-34.1	222,244	-0.02%	大賣/
2021/06/09	235.2	50.99	153.2	51.07	50.70	82	221,925	0.04%	大買/大賣/
2021/06/08	161.9	52.55	89.2	52.40	52.20	72.7	221,461	0.03%	大買/
2021/06/07	207.4	52.50	139	52.45	52.30	68.4	223,670	0.03%	大買/大賣/
2021/06/04	349.1	53.48	183.3	53.13	53.00	165.8	223,801	0.07%	大買/大賣/鉅額交易
2021/06/03	290.1	53.39	528.8	53.80	55.00	-238.7	223,877	-0.11%	大買/大賣/鉅額交易
2021/06/02	141	52.21	190.3	52.07	52.00	-49.3	221,041	-0.02%	大買/大賣/
2021/06/01	221.7	52.93	199.1	52.84	52.20	22.6	224,901	0.01%	大買/大賣/
2021/05/31	195.8	52.39	207.8	52.78	53.00	-11.9	228,735	-0.01%	大買/大賣/
2021/05/28	145.2	52.28	174.6	52.27	52.40	-29.4	230,090	-0.01%	大買/大賣/
2021/05/27	165.6	50.64	110.1	50.68	50.60	55.5	229,204	0.02%	大買/大賣/
2021/05/26	225.6	52.02	99.6	52.50	51.30	125.9	229,354	0.05%	大買/鉅額交易
2021/05/25	182.5	51.41	344	51.57	51.90	-161.5	227,199	-0.07%	大買/大賣/鉅額交易
2021/05/24	127.6	48.14	189.3	48.22	48.70	-61.7	223,725	-0.03%	大買/大賣/
2021/05/21	46.3	47.56	58.5	47.52	46.95	-12.2	224,496	-0.01%
2021/05/20	162.3	47.20	91	47.01	46.50	71.3	225,101	0.03%	大買/
2021/05/19	282.7	48.50	101	48.56	48.30	181.7	225,450	0.08%	大買/大賣/鉅額交易
2021/05/18	125.4	47.89	116.6	47.50	48.30	8.7	226,715	0.00%	大買/大賣/
2021/05/17	105.8	44.55	94.5	44.61	43.95	11.2	227,959	0.00%	大買/
2021/05/14	287.9	48.30	270.3	48.28	46.80	17.6	226,508	0.01%	大買/大賣/
2021/05/13	367.5	47.38	324.2	47.18	47.55	43.3	224,177	0.02%	大買/大賣/
2021/05/12	269.8	45.92	241.3	46.81	46.35	28.5	221,624	0.01%	大買/大賣/
2021/05/11	274.7	49.67	70.1	49.59	49.00	204.7	219,733	0.09%	大買/鉅額交易
2021/05/10	93.4	53.19	61.5	53.09	52.50	31.8	219,044	0.01%
2021/05/07	236.1	53.59	285	53.64	54.00	-48.9	221,613	-0.02%	大買/大賣/
2021/05/06	174.8	52.26	161.5	52.09	51.30	13.3	226,306	0.01%	大買/大賣/
2021/05/05	338.8	53.13	252	53.09	51.80	86.8	227,233	0.04%	大買/大賣/
2021/05/04	583.3	53.18	435.4	53.50	54.60	147.9	229,142	0.06%	大買/大賣/鉅額交易
2021/05/03	370.2	53.89	157	53.95	53.00	213.2	228,674	0.09%	大買/大賣/鉅額交易
2021/04/29	652.6	57.53	620.6	57.67	56.70	32	230,317	0.01%	大買/大賣/
2021/04/28	379.3	59.52	315.3	59.84	60.00	64	228,526	0.03%	大買/大賣/
2021/04/27	515.2	60.85	346.8	61.19	60.50	168.5	232,303	0.07%	大買/大賣/鉅額交易
2021/04/26	289.6	61.03	489.2	60.97	61.80	-199.6	236,109	-0.08%	大買/大賣/鉅額交易
2021/04/23	656.9	56.84	606.5	56.77	57.00	50.3	230,773	0.02%	大買/大賣/
2021/04/22	236.1	55.03	505.9	55.17	54.80	-269.8	228,997	-0.12%	大買/大賣/鉅額交易
2021/04/21	70.4	53.54	67.8	53.62	53.40	2.6	226,692	0.00%
2021/04/20	69.2	54.08	121.5	53.88	54.10	-52.3	228,949	-0.02%	大賣/
2021/04/19	160	54.54	124.3	54.86	54.60	35.7	235,189	0.02%	大買/大賣/
2021/04/16	216	54.27	344.1	54.41	54.00	-128.1	240,137	-0.05%	大買/大賣/鉅額交易
2021/04/15	91.9	52.70	387.4	52.35	53.10	-295.4	241,357	-0.12%	大賣/鉅額交易
2021/04/14	521.4	53.08	169.2	52.81	52.70	352.1	241,522	0.15%	大買/大賣/鉅額交易
2021/04/13	368.4	55.39	854	55.74	54.40	-485.5	240,762	-0.20%	大買/大賣/鉅額交易
2021/04/12	67	53.66	81.6	53.90	53.60	-14.6	237,050	-0.01%
2021/04/09	578.6	54.47	436.7	54.19	53.00	141.9	241,518	0.06%	大買/大賣/鉅額交易
2021/04/08	579.5	53.69	782.9	53.72	54.00	-203.3	243,006	-0.08%	大買/大賣/鉅額交易
2021/04/07	22.2	50.93	223.6	51.09	51.50	-201.4	239,782	-0.08%	大賣/鉅額交易
2021/04/06	158.1	51.08	166.3	51.22	50.70	-8.2	242,246	0.00%	大買/大賣/
2021/04/01	60.2	50.56	79.9	50.75	50.50	-19.7	244,090	-0.01%
2021/03/31	293.7	50.49	136.1	50.64	50.20	157.7	244,287	0.06%	大買/大賣/鉅額交易
2021/03/30	59.2	49.94	325.1	49.79	50.60	-265.9	242,849	-0.11%	大賣/鉅額交易
2021/03/29	195.6	49.85	321.6	50.23	49.35	-126	242,308	-0.05%	大買/大賣/鉅額交易
2021/03/26	569.2	49.71	327	49.78	49.75	242.2	243,398	0.10%	大買/大賣/鉅額交易
2021/03/25	129.5	47.63	211.1	48.00	48.65	-81.6	243,884	-0.03%	大買/大賣/
2021/03/24	178.4	47.61	159.2	47.64	47.15	19.2	245,038	0.01%	大買/大賣/
2021/03/23	295.1	49.10	517.4	48.96	48.50	-222.3	246,230	-0.09%	大買/大賣/鉅額交易
2021/03/22	127.8	47.62	439.8	47.43	48.20	-312	247,475	-0.13%	大買/大賣/鉅額交易
2021/03/19	138.6	46.18	383.2	46.24	46.05	-244.6	249,146	-0.10%	大買/大賣/鉅額交易
2021/03/18	197	47.55	48.1	47.41	47.05	148.9	249,945	0.06%	大買/鉅額交易
2021/03/17	397	48.12	87.5	48.05	48.00	309.5	253,779	0.12%	大買/鉅額交易
2021/03/16	102.2	48.50	107.2	48.74	48.30	-5	259,559	0.00%	大買/大賣/
2021/03/15	98.1	48.36	67	48.32	48.15	31.1	263,046	0.01%
2021/03/12	231.8	49.32	121.6	49.36	49.10	110.2	267,717	0.04%	大買/大賣/鉅額交易
2021/03/11	178.9	48.13	132.7	48.16	48.65	46.2	273,563	0.02%	大買/大賣/
2021/03/10	102.2	46.78	75.1	47.07	46.55	27.1	277,768	0.01%	大買/
2021/03/09	174.7	45.71	109.5	45.78	46.35	65.1	281,584	0.02%	大買/大賣/
2021/03/08	189.4	47.08	194	46.49	46.10	-4.6	279,964	0.00%	大買/大賣/
2021/03/05	333.6	47.21	225.2	47.42	47.05	108.4	279,670	0.04%	大買/大賣/鉅額交易
2021/03/04	558.5	49.89	92.1	49.68	49.05	466.4	280,814	0.17%	大買/鉅額交易
2021/03/03	338.3	51.43	180.5	51.44	51.90	157.9	277,600	0.06%	大買/大賣/鉅額交易
2021/03/02	189.1	54.08	127	53.85	52.70	62.1	277,265	0.02%	大買/大賣/
2021/02/26	265.9	54.48	76.6	54.66	54.20	189.4	278,990	0.07%	大買/鉅額交易
2021/02/25	141.6	55.97	102.3	55.92	55.70	39.3	285,862	0.01%	大買/大賣/
2021/02/24	156.6	55.27	139	55.59	54.70	17.6	287,486	0.01%	大買/大賣/
2021/02/23	210.8	55.31	87	55.46	55.80	123.7	288,251	0.04%	大買/鉅額交易
2021/02/22	193.1	57.23	179.1	57.82	56.80	14	286,113	0.00%	大買/大賣/
2021/02/19	126	57.51	79.6	57.69	57.20	46.4	284,431	0.02%	大買/
2021/02/18	318.5	57.73	250.4	58.03	58.20	68.1	283,948	0.02%	大買/大賣/
2021/02/17	261.8	57.18	546.9	57.24	57.60	-285	282,216	-0.10%	大買/大賣/鉅額交易
2021/02/05	31	52.36	138.2	52.59	52.90	-107.2	277,808	-0.04%	大賣/鉅額交易
2021/02/04	58.3	51.72	55.9	51.83	51.90	2.4	277,255	0.00%
2021/02/03	225	52.55	90.2	52.09	52.00	134.8	277,173	0.05%	大買/鉅額交易
2021/02/02	169.4	52.10	234	52.59	52.60	-64.6	277,054	-0.02%	大買/大賣/
2021/02/01	259.2	50.16	235.5	49.75	50.80	23.7	276,313	0.01%	大買/大賣/
2021/01/29	285.9	51.39	218	51.61	50.00	67.9	274,763	0.02%	大買/大賣/
2021/01/28	492.8	51.55	175	51.84	51.20	317.8	273,768	0.12%	大買/大賣/鉅額交易
2021/01/27	144.1	54.97	301	54.76	54.80	-156.9	271,490	-0.06%	大買/大賣/鉅額交易
2021/01/26	345.2	55.39	232.6	55.31	54.80	112.7	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	317.9	57.11	194.4	57.12	57.20	123.5	269,975	0.05%	大買/大賣/鉅額交易
2021/01/22	162.1	55.77	309.1	55.83	56.50	-147	272,749	-0.05%	大買/大賣/鉅額交易
2021/01/21	288.2	53.77	254.6	53.87	54.00	33.6	270,443	0.01%	大買/大賣/
2021/01/20	437.4	53.66	439.1	53.34	52.10	-1.6	267,640	0.00%	大買/大賣/
2021/01/19	460.5	51.65	497	52.15	53.00	-36.5	262,034	-0.01%	大買/大賣/
2021/01/18	125.3	48.57	132.4	48.35	49.65	-7.1	255,978	0.00%	大買/大賣/
2021/01/15	302	49.67	416.6	50.27	48.75	-114.6	259,578	-0.04%	大買/大賣/鉅額交易
2021/01/14	97.4	50.26	83	50.07	49.90	14.4	261,157	0.01%
2021/01/13	56.2	49.84	198.1	49.93	50.00	-141.9	263,699	-0.05%	大賣/鉅額交易
2021/01/12	657.3	50.09	541.3	49.64	48.45	116	261,069	0.04%	大買/大賣/鉅額交易
2021/01/11	501.5	49.14	442.4	49.33	50.00	59.1	255,158	0.02%	大買/大賣/
2021/01/08	534.6	47.82	584.9	47.74	47.85	-50.3	251,534	-0.02%	大買/大賣/
2021/01/07	77	46.65	186.5	46.63	46.20	-109.5	249,709	-0.04%	大賣/鉅額交易
2021/01/06	308.7	47.25	441.1	47.23	46.95	-132.4	251,363	-0.05%	大買/大賣/鉅額交易
2021/01/05	251.1	45.10	172.6	45.07	46.35	78.6	249,911	0.03%	大買/大賣/
2021/01/04	408.1	45.16	246.6	45.24	45.55	161.5	252,392	0.06%	大買/大賣/鉅額交易
2020/12/31	177.5	46.92	176.8	47.43	47.15	0.7	256,407	0.00%	大買/大賣/
2020/12/30	137.1	47.85	279.8	47.89	48.30	-142.7	256,667	-0.06%	大買/大賣/鉅額交易
2020/12/29	394.1	47.87	304	48.31	47.40	90.1	257,885	0.03%	大買/大賣/
2020/12/28	259.1	47.96	388.4	47.82	48.60	-129.3	258,927	-0.05%	大買/大賣/鉅額交易
2020/12/25	95.1	47.13	61.1	46.97	46.75	34	262,346	0.01%
2020/12/24	47.1	46.75	60.8	46.74	46.55	-13.8	269,780	-0.01%
2020/12/23	93	46.33	61	46.34	46.10	32	274,926	0.01%
2020/12/22	437.1	47.51	278	47.09	45.70	159.1	276,172	0.06%	大買/大賣/鉅額交易
2020/12/21	267	46.99	250	46.83	47.45	17	277,199	0.01%	大買/大賣/
2020/12/18	166.2	46.61	156.7	46.68	45.85	9.4	276,257	0.00%	大買/大賣/
2020/12/17	138.1	45.80	92.6	45.62	46.05	45.4	274,462	0.02%	大買/
2020/12/16	169.2	45.38	168	45.22	44.90	1.2	273,317	0.00%	大買/大賣/
2020/12/15	237.1	44.95	170.9	44.80	44.00	66.2	271,430	0.02%	大買/大賣/
2020/12/14	139.6	46.01	195	45.50	46.15	-55.4	269,128	-0.02%	大買/大賣/
2020/12/11	382.3	46.93	351.1	46.84	46.10	31.1	270,358	0.01%	大買/大賣/
2020/12/10	302.8	47.74	227.1	47.90	47.30	75.7	270,192	0.03%	大買/大賣/
2020/12/09	239.4	49.66	227.1	49.72	49.90	12.3	264,897	0.00%	大買/大賣/
2020/12/08	393.6	50.48	283.3	50.28	50.90	110.2	260,861	0.04%	大買/大賣/鉅額交易
2020/12/07	598.1	49.75	496.1	49.78	50.00	102	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	546.9	46.24	502.5	46.51	47.60	44.4	251,449	0.02%	大買/大賣/
2020/12/03	477.1	43.68	492.8	43.33	43.30	-15.7	248,519	-0.01%	大買/大賣/
2020/12/02	134	41.58	63	41.55	41.45	71	243,137	0.03%	大買/
2020/12/01	81.2	41.16	106.3	41.35	41.55	-25.1	241,576	-0.01%	大賣/
2020/11/30	634.1	41.77	697.7	41.28	40.50	-63.6	239,844	-0.03%	大買/大賣/
2020/11/27	176.6	39.53	158	39.52	39.15	18.6	233,880	0.01%	大買/大賣/
2020/11/26	247	38.80	179	38.76	39.50	68	231,988	0.03%	大買/大賣/
2020/11/25	243.4	38.50	85.6	38.67	38.45	157.8	229,735	0.07%	大買/鉅額交易
2020/11/24	537.8	38.78	439.2	38.77	38.15	98.6	226,439	0.04%	大買/大賣/
2020/11/23	89.3	35.89	166.3	35.92	36.35	-77	218,043	-0.04%	大賣/
2020/11/20	106.3	32.97	197.9	32.85	33.05	-91.6	215,778	-0.04%	大買/大賣/
2020/11/19	41.6	32.16	11.3	32.12	32.10	30.3	213,792	0.01%
2020/11/18	36.3	32.27	49	32.31	32.35	-12.7	214,498	-0.01%
2020/11/17	91	32.42	197.1	32.55	32.15	-106.1	215,791	-0.05%	大賣/鉅額交易
2020/11/16	88.6	32.07	69.4	32.06	32.20	19.2	216,462	0.01%
2020/11/13	33	31.08	56	31.05	31.30	-23	215,302	-0.01%
2020/11/12	58	31.61	36.6	31.28	31.10	21.4	216,126	0.01%
2020/11/11	34.5	31.09	18	31.18	31.00	16.5	216,593	0.01%
2020/11/10	99	31.54	102	31.27	31.00	-3	217,094	0.00%	大賣/
2020/11/09	82	31.65	99.1	31.46	31.80	-17.1	216,899	-0.01%
2020/11/06	44.2	30.61	140	30.52	30.50	-95.9	217,077	-0.04%	大賣/
2020/11/05	242	30.55	220	30.55	30.55	22	217,005	0.01%	大買/大賣/
2020/11/04	351.2	31.29	296.2	31.21	31.65	55	216,595	0.03%	大買/大賣/
2020/11/03	217.5	30.12	132.6	30.04	29.80	84.9	216,920	0.04%	大買/大賣/
2020/11/02	194	30.11	183.5	29.83	29.65	10.5	220,328	0.00%	大買/大賣/
2020/10/30	805.4	31.72	707.5	31.20	30.70	97.9	219,943	0.04%	大買/大賣/
2020/10/29	212.4	32.60	166	32.81	32.95	46.4	217,143	0.02%	大買/大賣/
2020/10/28	415.6	33.14	624.2	32.96	32.65	-208.6	218,541	-0.10%	大買/大賣/鉅額交易
2020/10/27	379	33.09	113.2	32.96	33.50	265.8	217,825	0.12%	大買/大賣/鉅額交易
2020/10/26	90.7	33.11	64	33.15	33.00	26.7	218,924	0.01%
2020/10/23	288	33.07	267	33.01	32.75	21	220,941	0.01%	大買/大賣/
2020/10/22	193	32.16	426.4	32.28	33.00	-233.4	224,162	-0.10%	大買/大賣/鉅額交易
2020/10/21	216	31.84	156	32.16	31.35	60	225,211	0.03%	大買/大賣/
2020/10/20	40.4	31.00	22	31.09	31.20	18.4	228,458	0.01%
2020/10/19	155.5	31.21	83.4	31.25	31.00	72.1	233,401	0.03%	大買/
2020/10/16	136	31.05	99	30.90	30.65	37	233,062	0.02%	大買/
2020/10/15	109.6	31.85	36	32.10	31.55	73.6	232,801	0.03%	大買/
2020/10/14	78	32.11	123	32.10	32.20	-45	230,771	-0.02%	大賣/
2020/10/13	182	31.40	444.1	31.43	31.55	-262.1	227,533	-0.12%	大買/大賣/鉅額交易
2020/10/12	288.2	32.13	146.2	31.89	32.05	142	226,270	0.06%	大買/大賣/鉅額交易
2020/10/08	370	31.06	454	31.35	32.20	-84	221,966	-0.04%	大買/大賣/
2020/10/07	100	28.96	212	29.16	29.50	-112	212,706	-0.05%	大賣/鉅額交易
2020/10/06	73.4	28.60	36	28.60	28.35	37.4	209,187	0.02%
2020/10/05	338	28.80	105	28.84	28.70	233	206,113	0.11%	大買/大賣/鉅額交易
2020/09/30	165.9	28.03	291.1	28.25	28.55	-125.2	201,557	-0.06%	大買/大賣/鉅額交易
2020/09/29	453.7	28.54	436	28.60	27.50	17.7	195,034	0.01%	大買/大賣/
2020/09/28	190	27.02	370	27.36	27.50	-180	187,327	-0.10%	大買/大賣/鉅額交易
2020/09/25	261	25.11	38	24.99	25.00	223	181,466	0.12%	大買/鉅額交易
2020/09/24	167	26.06	235.2	25.90	25.95	-68.2	178,829	-0.04%	大買/大賣/
2020/09/23	45.2	25.78	146	25.88	26.00	-100.8	174,971	-0.06%	大賣/
2020/09/22	147	25.23	84	25.11	25.10	63	172,416	0.04%	大買/
2020/09/21	59	25.36	54.8	25.30	25.15	4.2	171,116	0.00%
2020/09/18	44.2	25.97	83.6	26.09	25.80	-39.4	169,782	-0.02%
2020/09/17	47.5	25.66	88	25.62	25.75	-40.5	168,475	-0.02%
2020/09/16	79	26.25	442.6	26.01	25.70	-363.6	167,137	-0.22%	大賣/鉅額交易
2020/09/15	140	24.98	251.5	25.11	25.30	-111.5	162,702	-0.07%	大買/大賣/鉅額交易
2020/09/14	13	23.72	61	23.83	23.90	-48	157,334	-0.03%
2020/09/11	60.2	23.08	8.6	23.06	23.00	51.6	155,903	0.03%
2020/09/10	222.2	23.84	40.5	23.78	23.35	181.7	155,781	0.12%	大買/鉅額交易
2020/09/09	111	23.16	195	23.17	23.70	-84	154,437	-0.05%	大買/大賣/
2020/09/08	376.5	23.41	94	23.44	22.70	282.5	152,349	0.19%	大買/鉅額交易
2020/09/07	2	23.55	41	23.49	23.55	-39	148,508	-0.03%
2020/09/04	12	21.14	22	21.10	21.45	-10	148,430	-0.01%
2020/09/03	19	21.95	18	21.92	21.55	1	148,785	0.00%
2020/09/02	21	21.71	24	21.71	21.70	-3	148,690	0.00%
2020/09/01	23.1	21.64	17	21.60	21.90	6.1	149,794	0.00%
2020/08/31	52	21.50	18.7	21.68	21.20	33.3	149,325	0.02%
2020/08/28	5.1	21.74	17	21.75	21.90	-11.9	148,811	-0.01%
2020/08/27	37	22.24	36	22.00	21.95	1	148,737	0.00%
2020/08/26	12	22.13	21	22.03	22.35	-9	148,110	-0.01%
2020/08/25	34	22.22	68	22.15	22.15	-34	147,630	-0.02%
2020/08/24	67	22.38	62.5	22.51	22.60	4.5	146,745	0.00%
2020/08/21	61	22.09	33.1	22.35	21.80	27.9	145,490	0.02%
2020/08/20	60	22.25	193	22.18	21.80	-133	143,239	-0.09%	大賣/鉅額交易
2020/08/19	45	23.68	55	23.73	23.40	-10	140,267	-0.01%
2020/08/18	107.3	24.06	94	24.19	24.10	13.3	138,686	0.01%	大買/
2020/08/17	116.2	24.15	120	24.14	24.15	-3.8	136,921	0.00%	大買/大賣/
2020/08/14	88	23.43	134	23.43	23.55	-46	135,262	-0.03%	大賣/
2020/08/13	94.1	24.25	55	23.91	23.75	39.1	134,243	0.03%
2020/08/12	199	24.11	109	24.10	23.95	90	132,600	0.07%	大買/大賣/
2020/08/11	60	25.32	93.4	25.44	25.00	-33.4	129,839	-0.03%
2020/08/10	104	25.64	82	25.59	25.30	22	127,961	0.02%	大買/
2020/08/07	439	26.20	144.6	26.28	25.60	294.4	125,363	0.23%	大買/大賣/鉅額交易
2020/08/06	325.8	26.17	232.2	26.22	26.60	93.6	120,302	0.08%	大買/大賣/
2020/08/05	48.4	24.89	111.4	24.83	24.90	-63.1	114,875	-0.05%	大賣/
2020/08/04	194.3	24.77	117.6	24.95	24.55	76.7	111,014	0.07%	大買/大賣/
2020/08/03	113.3	23.68	153	23.67	23.80	-39.7	106,398	-0.04%	大買/大賣/
2020/07/31	29	22.21	58.9	22.25	22.35	-29.9	101,253	-0.03%
2020/07/30	91.4	22.30	189	22.20	22.20	-97.6	99,549	-0.10%	大賣/
2020/07/29	48	21.99	133.5	22.08	22.40	-85.5	95,968	-0.09%	大賣/
2020/07/28	315.3	22.82	523	22.93	22.25	-207.7	91,652	-0.23%	大買/大賣/鉅額交易
2020/07/27	268	21.05	229.7	21.32	21.70	38.3	82,739	0.05%	大買/大賣/
2020/07/24	458.3	19.96	203.2	19.95	19.75	255.1	76,213	0.33%	大買/大賣/鉅額交易
2020/07/23	167	19.07	238.7	19.00	19.25	-71.7	70,753	-0.10%	大買/大賣/
2020/07/22	119	17.32	135	17.32	17.50	-16	66,088	-0.02%	大買/大賣/
2020/07/21	92	16.84	91	17.17	17.15	1	65,883	0.00%
2020/07/20	50	16.46	68.1	16.58	16.55	-18.1	65,012	-0.03%
2020/07/17	63	16.42	58	16.30	16.40	5	64,095	0.01%
2020/07/16	10	16.63	27	16.38	16.60	-17	64,152	-0.03%
2020/07/15	71	16.12	44	16.16	16.00	27	62,618	0.04%
2020/07/14	38	16.88	11	16.99	16.80	27	62,775	0.04%
2020/07/13	2	17.00	49	16.94	17.05	-47	62,180	-0.08%
2020/07/10	0	0.00	14	16.54	16.45	-14	61,684	-0.02%
2020/07/09	26	16.60	3	16.58	16.45	23	62,170	0.04%
2020/07/08	13	16.65	9	16.69	16.65	4	63,075	0.01%
2020/07/07	17	16.82	86	16.81	16.60	-69	62,881	-0.11%
2020/07/06	4	16.59	35.8	16.60	16.65	-31.8	62,207	-0.05%
2020/07/03	13	16.46	141	16.45	16.45	-128	62,278	-0.21%	大賣/鉅額交易
2020/07/02	18	16.07	64	16.28	16.35	-46	62,516	-0.07%
2020/07/01	12	16.02	40.2	16.13	16.10	-28.2	62,902	-0.04%
2020/06/30	23	15.83	12	15.76	15.90	11	62,954	0.02%
2020/06/29	12	15.55	14	15.65	15.55	-2	63,526	0.00%
2020/06/24	52	15.78	401	15.80	15.75	-349	63,503	-0.55%	大賣/鉅額交易
2020/06/23	8	15.57	392	15.51	15.45	-384	63,514	-0.60%	大賣/鉅額交易
2020/06/22	110	15.53	18	15.64	15.70	92	63,808	0.14%	大買/
2020/06/19	32	15.42	20	15.50	15.40	12	66,262	0.02%
2020/06/18	18	15.34	1	15.30	15.35	17	66,975	0.03%
2020/06/17	44	15.29	16	15.35	15.30	28	67,019	0.04%
2020/06/16	11	15.53	19	15.51	15.50	-8	68,462	-0.01%
2020/06/15	47	15.40	10	15.45	15.40	37	69,937	0.05%
2020/06/12	17	15.67	2	15.65	15.70	15	70,087	0.02%
2020/06/11	19	16.11	4	15.98	16.05	15	70,867	0.02%
2020/06/10	9	16.47	5.6	16.55	16.60	3.4	70,671	0.00%
2020/06/09	24	16.76	32.1	16.69	16.85	-8.1	72,624	-0.01%
2020/06/08	24.2	17.03	13	17.21	17.05	11.2	73,559	0.02%
2020/06/05	126	16.39	4	16.46	16.50	122	72,417	0.17%	大買/鉅額交易
2020/06/04	131	16.25	43	16.30	16.30	88	72,981	0.12%	大買/
2020/06/03	5	16.06	24	16.05	16.20	-19	72,786	-0.03%
2020/06/02	5	15.78	47	15.73	15.85	-42	72,864	-0.06%
2020/06/01	36	15.68	37	15.65	15.65	-1	73,068	0.00%
2020/05/29	3	15.23	2	15.35	15.45	1	73,730	0.00%
2020/05/28	0	0.00	101	15.30	15.35	-101	74,379	-0.14%	大賣/鉅額交易
2020/05/27	2	15.20	0	0.00	15.10	2	75,122	0.00%
2020/05/26	262	15.23	1	15.15	15.20	261	76,043	0.34%	大買/鉅額交易
2020/05/25	12	15.01	10	15.08	15.10	2	76,439	0.00%
2020/05/22	20	15.10	43	15.10	15.10	-23	76,771	-0.03%
2020/05/21	268	15.20	28	15.22	15.30	240	76,919	0.31%	大買/鉅額交易
2020/05/20	11	14.90	2	15.00	14.85	9	76,698	0.01%
2020/05/19	156.5	15.13	1	15.15	14.95	155.5	76,400	0.20%	大買/鉅額交易
2020/05/18	13	15.12	0	0.00	15.10	13	75,995	0.02%
2020/05/15	3	15.25	92	15.40	15.40	-89	76,035	-0.12%
2020/05/14	7	15.34	0	0.00	15.35	7	76,167	0.01%
2020/05/13	3	15.48	13	15.47	15.60	-10	76,364	-0.01%
2020/05/12	11	15.45	13	15.48	15.45	-2	76,944	0.00%
2020/05/11	1	15.65	0	0.00	15.60	1	77,596	0.00%
2020/05/08	0	0.00	2	15.65	15.65	-2	78,108	0.00%
2020/05/07	8	15.63	15	15.57	15.60	-7	78,182	-0.01%
2020/05/06	9	15.33	0	15.30	15.30	9	78,550	0.01%
2020/05/05	3	15.37	4	15.36	15.25	-1	80,599	0.00%
2020/05/04	6	15.28	10	15.32	15.35	-4	81,314	0.00%
2020/04/30	10	15.46	13	15.53	15.55	-3	81,695	0.00%
2020/04/29	42	15.31	65	15.36	15.30	-23	81,874	-0.03%
2020/04/28	186	15.08	23	15.04	15.00	163	81,403	0.20%	大買/鉅額交易
2020/04/27	16	16.10	84	16.14	16.15	-68	80,048	-0.08%
2020/04/24	33	15.98	33	16.00	15.90	0	78,543	0.00%
2020/04/23	54	15.78	97	15.79	15.80	-43	77,286	-0.06%
2020/04/22	12	15.09	7	15.11	15.20	5	75,120	0.01%
2020/04/21	4	14.90	4	15.05	14.80	0	74,865	0.00%
2020/04/20	2	15.00	39	15.07	15.15	-37	74,648	-0.05%
2020/04/17	31	15.20	14	15.27	15.05	17	74,265	0.02%
2020/04/16	38	14.93	18	14.99	14.90	20	73,090	0.03%
2020/04/15	67	14.97	38	14.96	15.10	29	72,930	0.04%
2020/04/14	51	14.95	36	15.01	15.15	15	72,657	0.02%
2020/04/13	31	14.79	25	14.78	14.80	6	72,138	0.01%
2020/04/10	1	14.15	2	14.20	14.30	-1	71,312	0.00%
2020/04/09	2	14.30	15	14.25	14.20	-13	71,733	-0.02%
2020/04/08	5	14.22	12.7	14.23	14.20	-7.7	71,607	-0.01%
2020/04/07	15	14.08	0	0.00	14.15	15	71,126	0.02%
2020/04/06	5.2	13.99	12	14.08	14.10	-6.8	70,800	-0.01%
2020/04/01	2.6	13.72	0	0.00	13.80	2.6	70,071	0.00%
2020/03/31	21.1	13.96	4	14.35	13.65	17.1	69,758	0.02%
2020/03/27	16	14.10	6	14.13	14.00	10	68,543	0.01%
2020/03/26	3	14.13	7.1	14.08	14.10	-4.1	68,072	-0.01%
2020/03/25	17	14.21	3	14.20	14.10	14	67,616	0.02%
2020/03/24	0	0.00	12	13.99	13.85	-12	65,443	-0.02%
2020/03/23	3	13.57	4	13.65	13.75	-1	64,995	0.00%
2020/03/20	34	14.19	20	14.00	13.85	14	65,609	0.02%
2020/03/19	2	13.70	48	13.64	13.70	-46	64,182	-0.07%
2020/03/18	1.2	13.75	1	13.80	13.80	0.2	62,953	0.00%
2020/03/17	3	13.85	2	13.90	13.75	1	63,999	0.00%
2020/03/16	6	13.84	5	14.05	13.90	1	62,787	0.00%
2020/03/13	6	13.78	7	13.91	14.05	-1	62,351	0.00%
2020/03/12	31	14.23	2	14.65	14.35	29	59,958	0.05%
2020/03/11	3	14.90	0	0.00	14.80	3	59,482	0.01%
2020/03/10	12	14.95	6	15.18	14.95	6	62,360	0.01%
2020/03/09	17	15.01	0	0.00	15.05	17	64,150	0.03%
2020/03/06	11	15.46	0	0.00	15.45	11	63,632	0.02%
2020/03/05	22	15.79	7	15.96	15.70	15	63,539	0.02%
2020/03/04	23	15.62	10	15.84	15.80	13	63,316	0.02%
2020/03/03	7	15.54	0	0.00	15.50	7	62,472	0.01%
2020/03/02	1	15.35	0	0.00	15.25	1	61,686	0.00%
2020/02/27	6	15.54	0	0.00	15.30	6	62,945	0.01%
2020/02/26	8	15.61	5	15.70	15.60	3	64,398	0.00%
2020/02/25	3.4	15.89	0	0.00	15.90	3.4	64,107	0.01%
2020/02/24	5	15.86	1	15.90	15.80	4	64,165	0.01%
2020/02/21	4	16.08	0	0.00	16.05	4	64,377	0.01%
2020/02/20	0	0.00	15	16.25	16.30	-15	64,428	-0.02%
2020/02/19	4	16.09	0	0.00	16.10	4	64,719	0.01%
2020/02/18	1	16.15	1	16.40	16.15	0	64,882	0.00%
2020/02/17	3.2	16.46	5	16.45	16.40	-1.8	65,096	0.00%
2020/02/14	1	16.55	5.4	16.61	16.50	-4.4	64,968	-0.01%
2020/02/13	3	16.92	19	16.86	16.85	-16	64,827	-0.02%
2020/02/12	7.4	16.79	21	16.90	16.90	-13.6	64,256	-0.02%
2020/02/11	0	0.00	1	16.75	16.70	-1	63,337	0.00%
2020/02/10	4	16.40	3	16.50	16.40	1	62,858	0.00%
2020/02/07	1	16.25	12	16.34	16.35	-11	62,989	-0.02%
2020/02/06	11	16.20	17	16.22	16.25	-6	62,509	-0.01%
2020/02/05	0	0.00	12.4	15.49	15.50	-12.4	61,453	-0.02%
2020/02/04	19	15.10	1	15.25	15.20	18	61,733	0.03%
2020/02/03	13	14.45	3	15.00	15.00	10	62,172	0.02%
2020/01/31	13	15.01	0	0.00	14.90	13	61,934	0.02%
2020/01/30	11	15.10	42	15.19	15.10	-31	61,854	-0.05%
2020/01/20	5.2	16.00	6	16.02	16.05	-0.8	59,946	0.00%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	2	16.00	2	16.05	16.15	0	61,668	0.00%
2020/01/15	0	0.00	57	16.25	16.15	-57	61,630	-0.09%
2020/01/14	6	16.25	3	16.30	16.25	3	61,416	0.00%
2020/01/13	0	0.00	5.2	16.05	16.05	-5.2	60,610	-0.01%
2020/01/10	1	16.15	1	16.20	16.15	0	60,958	0.00%
2020/01/09	0.4	15.95	0	0.00	16.05	0.4	60,708	0.00%
2020/01/08	4	15.78	0	15.70	15.75	4	60,347	0.01%
2020/01/07	3	15.97	7	15.90	16.00	-4	60,145	-0.01%
2020/01/06	3	16.02	100	16.06	16.05	-97	60,234	-0.16%
2020/01/03	2	16.35	20.4	16.27	16.30	-18.4	60,126	-0.03%
2020/01/02	2	16.48	51	16.53	16.55	-49	59,670	-0.08%
2019/12/31	2.2	16.46	1	16.50	16.45	1.2	59,386	0.00%
2019/12/30	6	16.54	0	0.00	16.55	6	59,074	0.01%
2019/12/27	4.4	16.65	3	16.65	16.70	1.4	58,645	0.00%
2019/12/26	1	16.45	11	16.45	16.55	-10	58,263	-0.02%
2019/12/25	2	16.63	1	16.65	16.65	1	58,263	0.00%
2019/12/24	1	16.60	0	0.00	16.55	1	58,302	0.00%
2019/12/23	0	0.00	2	16.55	16.55	-2	58,723	0.00%
2019/12/20	0	0.00	8.2	16.66	16.70	-8.2	58,687	-0.01%
2019/12/19	4	16.59	38	16.55	16.70	-34	58,450	-0.06%
2019/12/18	177	16.79	0.5	16.70	16.80	176.5	57,912	0.30%	大買/鉅額交易
2019/12/17	45.1	16.87	21	16.88	17.00	24.1	57,380	0.04%
2019/12/16	12	16.66	6	16.67	16.65	6	56,165	0.01%
2019/12/13	22	16.66	9	16.53	16.60	13	55,271	0.02%
2019/12/12	20	16.62	33	16.48	16.60	-13	54,342	-0.02%
2019/12/11	11	16.21	0	0.00	16.25	11	52,102	0.02%
2019/12/10	11	16.27	16	16.44	16.45	-5	51,432	-0.01%
2019/12/09	23	16.54	42	16.35	16.25	-19	50,851	-0.04%
2019/12/06	7	16.29	85.4	16.43	16.20	-78.4	50,068	-0.16%
2019/12/05	78.5	16.45	30	16.43	16.55	48.5	48,465	0.10%
2019/12/04	68	15.83	22	15.74	15.85	46	44,929	0.10%
2019/12/03	2	15.35	18	15.23	15.35	-16	42,212	-0.04%
2019/12/02	16.7	15.19	5.9	15.15	15.10	10.8	42,021	0.03%
2019/11/29	0	0.00	9	14.90	14.95	-9	41,177	-0.02%
2019/11/28	2	15.10	3	15.10	15.10	-1	40,556	0.00%
2019/11/27	1	15.15	1	15.25	15.20	0	40,534	0.00%
2019/11/26	18	15.29	19	15.35	15.20	-1	40,022	0.00%
2019/11/25	11	15.40	29	15.11	15.00	-18	37,584	-0.05%
2019/11/22	0	0.00	0.2	14.55	14.60	-0.2	35,810	0.00%
2019/11/20	1	14.45	1	14.75	14.75	0	35,330	0.00%
2019/11/19	0	0.00	2.1	14.50	14.55	-2.1	34,855	-0.01%
2019/11/18	5	14.60	18	14.57	14.50	-13	34,652	-0.04%
2019/11/15	12	14.51	0	0.00	14.30	12	34,056	0.04%
2019/11/14	20.6	14.55	6	14.51	14.50	14.6	33,776	0.04%
2019/11/13	0	0.00	1	14.35	14.20	-1	33,490	0.00%
2019/11/11	2	14.20	30	14.22	14.25	-28	32,902	-0.09%
2019/11/08	1	14.35	0	0.00	14.25	1	32,678	0.00%
2019/11/07	3.6	14.25	7.4	14.34	14.25	-3.8	32,649	-0.01%
2019/11/06	0	0.00	4	14.50	14.50	-4	32,375	-0.01%
2019/11/05	0	0.00	1	14.55	14.50	-1	32,028	0.00%
2019/11/04	8	14.69	9	14.71	14.65	-1	31,829	0.00%
2019/11/01	21	14.49	36	14.49	14.50	-15	30,939	-0.05%
2019/10/31	48	14.06	85	14.02	14.00	-37	30,126	-0.12%
2019/10/30	45	14.43	12	14.43	14.40	33	29,151	0.11%
2019/10/29	6	14.44	7	14.48	14.50	-1	29,072	0.00%
2019/10/25	0	0.00	38.3	14.35	14.40	-38.3	28,677	-0.13%
2019/10/24	18	14.67	22	14.50	14.55	-4	29,021	-0.01%
2019/10/23	2	14.00	33	14.00	14.05	-31	28,559	-0.11%
2019/10/21	0	0.00	5	14.00	13.90	-5	28,836	-0.02%
2019/10/18	0.7	13.85	17	13.92	13.95	-16.3	29,156	-0.06%
2019/10/17	0.7	13.70	13	13.71	13.80	-12.3	28,861	-0.04%
2019/10/16	8.7	13.74	3.1	13.67	13.75	5.6	28,904	0.02%
2019/10/15	41	13.66	23	13.61	13.70	18	29,141	0.06%
2019/10/14	50	13.42	1	13.60	13.50	49	29,439	0.17%
2019/10/09	1	13.15	10	13.30	13.15	-9	29,734	-0.03%
2019/10/02	5	13.50	0	0.00	13.50	5	32,361	0.02%
2019/09/26	57	13.71	35	13.95	13.60	22	32,347	0.07%
2019/09/25	6	13.55	0.2	13.55	13.60	5.8	31,787	0.02%
2019/09/24	0	0.00	2	13.65	13.65	-2	32,093	-0.01%
2019/09/23	1	13.70	1	13.80	13.70	0	32,081	0.00%
2019/09/20	0.7	13.70	12	13.80	13.80	-11.3	32,701	-0.03%
2019/09/19	0	0.00	40	13.69	13.60	-40	32,999	-0.12%
2019/09/18	0	0.00	42	13.65	13.55	-42	33,046	-0.13%
2019/09/17	34	13.45	11	13.50	13.55	23	33,172	0.07%
2019/09/16	35	13.60	2	13.60	13.60	33	33,610	0.10%
2019/09/12	15	13.75	11	13.70	13.70	4	33,943	0.01%
2019/09/11	3.4	13.66	35	13.69	13.70	-31.6	34,415	-0.09%
2019/09/10	0	0.00	21	13.60	13.60	-21	34,769	-0.06%
2019/09/09	5	13.60	1	13.55	13.60	4	34,922	0.01%
2019/09/06	0	0.00	3	13.58	13.55	-3	35,167	-0.01%
2019/09/05	45	13.61	3	13.55	13.60	42	36,068	0.12%
2019/09/04	3.4	13.57	48	13.43	13.60	-44.6	36,117	-0.12%
2019/09/03	30	13.30	1	13.30	13.20	29	35,943	0.08%
2019/09/02	1	13.40	0	0.00	13.35	1	36,190	0.00%
2019/08/30	0.4	13.35	64	13.36	13.45	-63.6	36,560	-0.17%
2019/08/29	0	0.00	1.2	13.14	13.20	-1.2	36,418	0.00%
2019/08/28	20	13.15	35	13.15	13.15	-15	36,936	-0.04%
2019/08/27	15	13.05	0	0.00	13.05	15	37,310	0.04%
2019/08/26	5	13.09	20	13.15	13.00	-15	36,806	-0.04%
2019/08/23	0	0.00	32	13.38	13.35	-32	37,096	-0.09%
2019/08/22	31	13.33	2	13.50	13.25	29	37,338	0.08%
2019/08/20	0	0.00	2	13.50	13.50	-2	38,472	-0.01%
2019/08/19	30	13.25	33	13.43	13.45	-3	38,550	-0.01%
2019/08/16	1	13.30	24	13.11	13.35	-23	38,945	-0.06%
2019/08/15	5	12.92	20	12.95	12.90	-15	38,708	-0.04%
2019/08/14	0	13.05	2	13.15	13.10	-2	39,094	-0.01%
2019/08/13	18	12.95	12.8	13.00	12.95	5.2	39,437	0.01%
2019/08/12	65	13.15	3	13.05	13.00	62	40,014	0.15%
2019/08/08	30	13.15	43	13.23	13.30	-13	40,174	-0.03%
2019/08/07	3	13.07	0	0.00	13.10	3	40,616	0.01%
2019/08/06	7	12.84	4	12.91	13.00	3	41,236	0.01%
2019/08/05	16	13.06	2	13.03	13.10	14	41,158	0.03%
2019/08/02	20	13.05	0	0.00	13.35	20	41,056	0.05%
2019/08/01	22	13.55	0	0.00	13.40	22	41,333	0.05%
2019/07/31	3	13.80	68	13.75	13.80	-65	41,589	-0.16%
2019/07/30	1	13.55	12	13.54	13.60	-11	41,547	-0.03%
2019/07/26	13	13.23	22	13.25	13.20	-9	43,522	-0.02%
2019/07/25	37	13.61	1.5	13.52	13.55	35.5	43,076	0.08%
2019/07/24	2	13.80	21	13.81	13.85	-19	42,599	-0.04%
2019/07/23	0	0.00	1	13.60	13.60	-1	43,191	0.00%
2019/07/22	65	13.71	1	13.80	13.60	64	46,313	0.14%
2019/07/19	25	13.92	1	13.85	13.80	24	48,875	0.05%
2019/07/18	11	13.80	0	0.00	13.80	11	49,083	0.02%
2019/07/17	21	13.82	1	13.80	13.75	20	49,204	0.04%
2019/07/16	53	14.02	0	0.00	14.00	53	49,068	0.11%
2019/07/15	7	14.80	16.6	14.78	14.90	-9.6	48,366	-0.02%
2019/07/12	4	14.71	5	14.76	14.60	-1	48,061	0.00%
2019/07/11	19	14.84	26	14.84	14.95	-7	48,016	-0.01%
2019/07/10	15	14.60	30	14.53	14.65	-15	47,017	-0.03%
2019/07/09	0	0.00	10.7	14.04	14.00	-10.7	46,368	-0.02%
2019/07/08	10	13.90	6	13.94	13.95	4	46,253	0.01%
2019/07/05	2	14.00	0	0.00	14.10	2	47,321	0.00%
2019/07/04	0	0.00	16	14.09	14.15	-16	47,788	-0.03%
2019/07/03	5	14.17	6	14.08	14.05	-1	49,026	0.00%
2019/07/02	0	0.00	13	14.28	14.25	-13	50,407	-0.03%
2019/07/01	8	14.35	16	14.35	14.35	-8	50,484	-0.02%
2019/06/28	0	0.00	33.9	14.03	13.95	-33.9	50,026	-0.07%
2019/06/27	0	0.00	6.3	14.00	14.00	-6.3	49,866	-0.01%
2019/06/26	6	13.85	17	13.85	13.80	-11	49,185	-0.02%
2019/06/25	2	13.75	5	13.75	13.70	-3	48,518	-0.01%
2019/06/24	0	0.00	15	13.65	13.75	-15	48,326	-0.03%
2019/06/21	0	0.00	3	13.60	13.70	-3	48,122	-0.01%
2019/06/20	0	0.00	5	13.60	13.40	-5	47,940	-0.01%
2019/06/19	2	13.55	23	13.56	13.65	-21	47,753	-0.04%
2019/06/18	7	13.26	2	13.40	13.25	5	47,401	0.01%
2019/06/17	1	13.70	1	13.75	13.65	0	47,025	0.00%
2019/06/14	0	0.00	25	13.64	13.70	-25	46,947	-0.05%
2019/06/13	8	13.65	18	13.71	13.75	-10	46,850	-0.02%
2019/06/12	2	13.45	30	13.45	13.55	-28	46,163	-0.06%
2019/06/11	12	13.40	13	13.42	13.40	-1	45,955	0.00%
2019/06/10	0	0.00	21	13.22	13.30	-21	45,689	-0.05%
2019/06/06	0	0.00	13.4	13.01	13.05	-13.4	45,485	-0.03%
2019/06/05	11.2	12.96	2	13.00	12.90	9.2	45,646	0.02%
2019/06/04	5	13.05	18	13.16	13.00	-13	45,688	-0.03%
2019/06/03	0	0.00	127	13.15	13.20	-127	45,972	-0.28%	大賣/鉅額交易
2019/05/31	0	0.00	2	12.90	12.90	-2	45,620	0.00%
2019/05/30	6	12.60	5	12.72	12.75	1	45,499	0.00%
2019/05/29	4	12.26	11	12.40	12.60	-7	45,236	-0.02%
2019/05/28	13	12.52	15	12.51	12.45	-2	45,783	0.00%
2019/05/27	3	12.82	0	0.00	12.80	3	44,866	0.01%
2019/05/24	15	12.97	11	13.05	12.95	4	45,415	0.01%
2019/05/23	3	12.80	3	12.80	12.85	0	45,609	0.00%
2019/05/22	3	12.90	1	12.95	13.00	2	45,395	0.00%
2019/05/20	6	12.86	0	0.00	12.75	6	44,927	0.01%
2019/05/17	6	13.07	4	13.01	13.00	2	44,680	0.00%
2019/05/16	10	12.98	1	12.90	12.95	9	44,361	0.02%
2019/05/15	51	13.02	26	12.95	12.90	25	44,274	0.06%
2019/05/14	0	0.00	6	12.93	13.00	-6	44,227	-0.01%
2019/05/13	5	12.95	1.1	12.95	12.95	3.9	44,264	0.01%
2019/05/10	1	13.10	7	13.21	13.20	-6	45,053	-0.01%
2019/05/09	10	13.11	32	13.17	13.15	-22	46,066	-0.05%
2019/05/08	31.5	13.43	5	13.45	13.45	26.5	45,661	0.06%
2019/05/07	15	13.39	39	13.53	13.60	-24	45,337	-0.05%
2019/05/06	64	13.32	16	13.31	13.20	48	45,164	0.11%
2019/05/03	9.2	13.73	33	13.74	13.85	-23.8	43,809	-0.05%
2019/05/02	8	13.55	4	13.49	13.55	4	42,513	0.01%
2019/04/30	19	13.42	93	13.39	13.45	-74	42,220	-0.18%
2019/04/29	8	13.32	16.7	13.28	13.35	-8.7	42,178	-0.02%
2019/04/26	144	13.23	125	13.26	13.45	19	41,481	0.05%	大買/大賣/
2019/04/25	16	12.91	32	12.90	13.10	-16	38,536	-0.04%
2019/04/24	0	0.00	0.6	11.90	11.95	-0.6	35,954	0.00%
2019/04/23	6	11.94	0	0.00	11.95	6	35,872	0.02%
2019/04/22	10	11.92	0	0.00	11.90	10	35,840	0.03%
2019/04/19	9	12.04	0	0.00	12.10	9	35,759	0.03%
2019/04/18	29	12.05	4	11.95	12.00	25	35,864	0.07%
2019/04/17	12	12.19	22	12.27	12.20	-10	35,726	-0.03%
2019/04/16	19	12.09	36	12.11	12.10	-17	35,067	-0.05%
2019/04/15	9	12.08	0	0.00	12.05	9	35,074	0.03%
2019/04/12	5	12.15	11	12.14	12.20	-6	35,422	-0.02%
2019/04/11	34	12.30	8	12.39	12.10	26	35,956	0.07%
2019/04/10	9	12.17	15	12.24	12.25	-6	34,781	-0.02%
2019/04/09	19.5	12.17	10	12.20	12.30	9.5	34,256	0.03%
2019/04/08	3	11.82	23	11.94	11.90	-20	33,154	-0.06%
2019/04/03	0	0.00	1	11.60	11.55	-1	31,607	0.00%
2019/04/02	6	11.65	0	0.00	11.60	6	31,439	0.02%
2019/04/01	3	11.62	7	11.66	11.55	-4	31,542	-0.01%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/27	4	11.70	0	0.00	11.65	4	32,459	0.01%
2019/03/26	0	0.00	1	11.70	11.65	-1	33,005	0.00%
2019/03/25	5	11.62	28	11.66	11.65	-23	33,511	-0.07%
2019/03/22	7	11.69	3	11.72	11.80	4	33,677	0.01%
2019/03/21	4.5	11.59	8	11.65	11.60	-3.5	33,948	-0.01%
2019/03/20	11	11.60	6	11.60	11.55	5	34,507	0.01%
2019/03/19	13	11.72	41	11.75	11.70	-28	34,849	-0.08%
2019/03/18	2	11.60	6	11.60	11.70	-4	35,136	-0.01%
2019/03/14	5	11.45	0	0.00	11.45	5	35,457	0.01%
2019/03/13	6	11.53	0	0.00	11.55	6	36,052	0.02%
2019/03/12	5	11.60	16	11.60	11.65	-11	36,451	-0.03%
2019/03/11	27	11.47	0	0.00	11.45	27	37,138	0.07%
2019/03/08	16	11.65	6	11.67	11.60	10	37,617	0.03%
2019/03/07	24	11.88	22	11.88	11.85	2	38,987	0.01%
2019/03/06	10	11.70	3	11.70	11.70	7	38,863	0.02%
2019/03/05	10	11.55	4	11.55	11.60	6	39,432	0.02%
2019/03/04	12	11.37	2	11.45	11.45	10	39,877	0.03%
2019/02/27	25	11.41	4	11.40	11.45	21	40,127	0.05%
2019/02/26	10	11.65	2	11.65	11.65	8	39,536	0.02%
2019/02/25	4	11.63	28	11.65	11.65	-24	39,659	-0.06%
2019/02/22	8	11.34	4	11.45	11.50	4	39,200	0.01%
2019/02/21	1	11.40	0	0.00	11.45	1	39,132	0.00%
2019/02/20	5	11.40	0	0.00	11.40	5	39,426	0.01%
2019/02/19	2	11.40	10	11.48	11.45	-8	40,431	-0.02%
2019/02/18	6	11.50	1	11.50	11.45	5	41,654	0.01%
2019/02/15	2	11.40	4	11.40	11.40	-2	42,594	0.00%
2019/02/14	5.2	11.25	24	11.24	11.30	-18.8	43,956	-0.04%
2019/02/13	23	11.05	27.1	11.08	11.10	-4.1	45,073	-0.01%
2019/02/12	13.1	10.87	22	11.04	11.10	-8.9	45,915	-0.02%
2019/02/11	53	10.97	0	0.00	10.85	53	47,306	0.11%
2019/01/30	51	11.35	7	11.37	11.35	44	47,633	0.09%
2019/01/29	1	11.90	19	11.94	12.00	-18	49,530	-0.04%
2019/01/28	31	11.80	0	0.00	11.85	31	52,803	0.06%
2019/01/25	1	11.85	5	11.93	11.95	-4	53,416	-0.01%
2019/01/24	3	11.65	0	0.00	11.70	3	53,867	0.01%
2019/01/23	0	0.00	2	11.60	11.55	-2	55,140	0.00%
2019/01/22	3	11.70	12	11.70	11.70	-9	56,239	-0.02%
2019/01/21	3	11.63	8	11.65	11.70	-5	56,913	-0.01%
2019/01/18	0	0.00	5	11.35	11.40	-5	58,168	-0.01%
2019/01/17	3	11.30	10	11.30	11.25	-7	58,918	-0.01%
2019/01/16	6	11.20	7	11.34	11.30	-1	59,241	0.00%
2019/01/15	2	11.20	7.1	11.20	11.25	-5.1	59,524	-0.01%
2019/01/14	5	11.05	2	11.10	11.10	3	59,669	0.01%
2019/01/11	3	11.18	0	0.00	11.20	3	60,721	0.00%
2019/01/10	0	0.00	4	11.15	11.15	-4	60,990	-0.01%
2019/01/09	2	11.10	10	11.13	11.10	-8	61,333	-0.01%
2019/01/08	2	10.98	0	0.00	10.95	2	61,643	0.00%
2019/01/07	2	10.85	9	11.00	11.00	-7	62,061	-0.01%
2019/01/04	19	10.66	5	10.75	10.70	14	62,876	0.02%
2019/01/03	79	10.85	31	10.90	10.90	48	64,171	0.07%
2019/01/02	2	11.10	0	0.00	11.10	2	64,165	0.00%
2018/12/28	4	11.21	20	11.25	11.25	-16	64,212	-0.02%
2018/12/27	0	0.00	2	11.35	11.25	-2	64,889	0.00%
2018/12/25	0	0.00	2	11.10	11.15	-2	65,435	0.00%
2018/12/24	2	11.30	0	0.00	11.20	2	65,497	0.00%
2018/12/22	0	0.00	12	11.25	11.25	-12	65,269	-0.02%
2018/12/21	1	11.35	0	0.00	11.40	1	65,494	0.00%
2018/12/20	2	11.30	2	11.35	11.30	0	64,862	0.00%
2018/12/19	2	11.35	0	0.00	11.30	2	64,625	0.00%
2018/12/18	0	0.00	5	11.25	11.20	-5	64,141	-0.01%
2018/12/17	2	11.40	5	11.40	11.40	-3	64,161	0.00%
2018/12/14	8	11.39	4	11.35	11.35	4	63,758	0.01%
2018/12/12	40	11.09	0	0.00	11.30	40	62,974	0.06%
2018/12/11	11	11.03	6	11.03	11.00	5	62,609	0.01%
2018/12/10	1	11.05	12	11.10	11.10	-11	62,445	-0.02%
2018/12/07	6	11.20	6	11.20	11.20	0	62,545	0.00%
2018/12/06	6	11.28	7	11.41	11.30	-1	62,460	0.00%
2018/12/05	2	11.50	0	0.00	11.55	2	62,709	0.00%
2018/12/04	3	11.80	11	11.76	11.80	-8	64,067	-0.01%
2018/12/03	5	11.80	2	11.78	11.70	3	63,961	0.00%
2018/11/30	8	11.58	14	11.56	11.55	-6	63,342	-0.01%
2018/11/29	2	11.70	92	11.63	11.50	-90	62,078	-0.14%
2018/11/28	82	11.65	7	11.76	11.75	75	61,492	0.12%
2018/11/27	3.5	11.66	1	11.50	11.75	2.5	61,005	0.00%
2018/11/26	0	0.00	9	11.44	11.50	-9	60,914	-0.01%
2018/11/23	1	11.15	5	11.23	11.15	-4	60,631	-0.01%
2018/11/22	0	0.00	18	11.16	11.20	-18	60,615	-0.03%
2018/11/21	13	11.08	0	0.00	11.00	13	60,377	0.02%
2018/11/20	0	0.00	32	11.02	11.00	-32	60,254	-0.05%
2018/11/19	5	10.85	42	11.01	11.10	-37	60,101	-0.06%
2018/11/16	45	11.18	34	11.05	11.00	11	59,556	0.02%
2018/11/15	32	11.10	46	11.03	11.20	-14	58,804	-0.02%
2018/11/14	8	10.66	58	10.70	10.80	-50	58,675	-0.09%
2018/11/13	36	10.50	5	10.60	10.45	31	58,016	0.05%
2018/11/12	59	10.58	25	10.66	10.70	34	56,670	0.06%
2018/11/09	28	10.61	11	10.62	10.60	17	55,704	0.03%
2018/11/08	43	10.86	47	10.79	10.85	-4	54,920	-0.01%
2018/11/07	59	10.95	26.7	11.00	10.95	32.3	52,824	0.06%
2018/11/06	136	10.97	105	10.87	10.90	31	52,067	0.06%	大買/大賣/
2018/11/05	63	10.91	45.5	10.88	10.75	17.5	49,438	0.04%
2018/11/02	4	11.83	19	11.72	11.90	-15	46,726	-0.03%
2018/11/01	5	11.70	11	11.96	11.95	-6	46,357	-0.01%
2018/10/31	10	11.77	13	11.80	11.80	-3	45,745	-0.01%
2018/10/30	21.9	11.67	0	0.00	11.70	21.9	45,289	0.05%
2018/10/26	27	11.87	2	11.70	11.70	25	44,527	0.06%
2018/10/25	21	12.00	20	12.20	12.30	1	42,800	0.00%
2018/10/24	0	0.00	4	12.65	12.65	-4	43,551	-0.01%
2018/10/23	10	12.83	5	12.77	12.75	5	43,497	0.01%
2018/10/22	17	13.09	0	0.00	13.10	17	43,674	0.04%
2018/10/19	6	13.17	3	13.35	13.30	3	46,222	0.01%
2018/10/18	4	13.39	1	13.55	13.25	3	46,155	0.01%
2018/10/17	2	13.40	0	0.00	13.60	2	46,717	0.00%
2018/10/16	4	13.21	0	0.00	13.20	4	47,641	0.01%
2018/10/15	0	0.00	1	13.50	13.35	-1	48,354	0.00%
2018/10/12	9	13.76	1	14.00	13.65	8	48,581	0.02%
2018/10/11	4	13.75	13	13.89	13.75	-9	48,376	-0.02%
2018/10/09	7.2	14.61	3	14.80	14.80	4.2	46,921	0.01%
2018/10/08	2	14.73	0	0.00	14.80	2	46,698	0.00%
2018/10/04	5	15.15	0	0.00	15.10	5	47,301	0.01%
2018/10/03	10	15.60	0	0.00	15.50	10	47,153	0.02%
2018/10/02	4	15.85	1	15.80	15.60	3	47,826	0.01%
2018/10/01	1	15.95	1	15.90	15.90	0	48,633	0.00%
2018/09/28	4	15.90	4	16.09	16.15	0	49,523	0.00%
2018/09/27	0	0.00	1	15.90	15.95	-1	50,001	0.00%
2018/09/26	1	15.90	36	15.68	15.90	-35	51,336	-0.07%
2018/09/25	1	15.80	1	15.85	15.65	0	52,537	0.00%
2018/09/21	4	15.58	15	15.70	15.85	-11	54,935	-0.02%
2018/09/20	7	15.41	0.1	15.45	15.45	6.9	55,355	0.01%
2018/09/19	4.5	15.54	6	15.52	15.60	-1.5	55,833	0.00%
2018/09/18	5.1	15.43	0	0.00	15.30	5.1	55,809	0.01%
2018/09/17	12	15.64	3	15.67	15.60	9	55,895	0.02%
2018/09/14	82.6	15.65	4	15.64	15.70	78.6	56,575	0.14%
2018/09/13	11	15.41	0	0.00	15.60	11	56,850	0.02%
2018/09/12	4	15.50	0	0.00	15.40	4	57,766	0.01%
2018/09/11	10	15.56	8	15.63	15.65	2	58,683	0.00%
2018/09/10	15	15.88	2	15.88	15.55	13	59,152	0.02%
2018/09/07	7	16.34	0	0.00	16.30	7	60,179	0.01%
2018/09/06	10	16.84	0	0.00	16.90	10	65,175	0.02%
2018/09/05	6	17.04	0	0.00	17.00	6	67,600	0.01%
2018/09/04	6	17.18	1.3	17.21	17.20	4.7	68,702	0.01%
2018/09/03	3	17.10	2	17.15	17.10	1	68,928	0.00%
2018/08/31	11	17.14	0	0.00	17.35	11	69,151	0.02%
2018/08/30	0	0.00	3	17.55	17.35	-3	69,126	0.00%
2018/08/29	8	17.41	0	0.00	17.55	8	69,262	0.01%
2018/08/28	4	17.53	13	17.56	17.50	-9	69,342	-0.01%
2018/08/27	34	17.30	2	17.25	17.40	32	69,803	0.05%
2018/08/24	5	17.39	15	17.25	17.30	-10	71,036	-0.01%
2018/08/23	4	17.50	0	0.00	17.65	4	71,511	0.01%
2018/08/22	22	17.71	5	17.51	17.50	17	71,751	0.02%
2018/08/21	71	17.66	68	17.91	18.00	3	71,639	0.00%
2018/08/20	36	17.55	22	17.50	17.55	14	70,717	0.02%
2018/08/17	17	17.20	34	17.20	17.20	-17	70,309	-0.02%
2018/08/16	1	17.15	1	17.15	17.15	0	70,149	0.00%
2018/08/15	19	17.15	0	0.00	16.95	19	70,270	0.03%
2018/08/14	43.6	17.30	20	17.43	17.40	23.6	69,527	0.03%
2018/08/13	5	17.56	0	0.00	17.30	5	69,424	0.01%
2018/08/10	6	17.80	2	18.00	17.95	4	68,927	0.01%
2018/08/09	5	17.85	2	17.85	17.85	3	68,630	0.00%
2018/08/08	0	0.00	3	17.87	17.95	-3	68,153	0.00%
2018/08/06	5	17.95	7	17.87	17.95	-2	67,843	0.00%
2018/08/03	20	17.55	15	17.54	17.70	5	67,199	0.01%
2018/08/02	49	17.36	42	17.48	17.30	7	67,009	0.01%
2018/08/01	9	17.32	0	0.00	17.40	9	66,916	0.01%
2018/07/31	0	0.00	9	17.52	17.55	-9	67,072	-0.01%
2018/07/30	13	17.10	3	17.07	17.20	10	65,889	0.02%
2018/07/27	8	17.34	55	17.36	17.30	-47	65,851	-0.07%
2018/07/26	43	17.35	21	17.47	17.50	22	66,639	0.03%
2018/07/25	9	18.27	40	18.26	18.20	-31	64,381	-0.05%
2018/07/24	2	18.13	8	18.23	18.20	-6	64,159	-0.01%
2018/07/23	9	18.16	20	18.26	18.25	-11	64,260	-0.02%
2018/07/20	20	17.96	12	17.85	17.85	8	63,326	0.01%
2018/07/19	10	17.67	3	17.75	17.60	7	62,664	0.01%
2018/07/18	1	17.25	1	17.65	17.40	0	62,013	0.00%
2018/07/17	0	0.00	1	17.30	17.25	-1	61,422	0.00%
2018/07/16	0	0.00	3	17.20	17.25	-3	61,815	0.00%
2018/07/13	6	17.39	0	0.00	17.40	6	61,942	0.01%
2018/07/12	7	17.41	17	17.38	17.45	-10	61,850	-0.02%
2018/07/11	3	16.88	0	0.00	16.90	3	60,853	0.00%
2018/07/10	5	16.95	0	0.00	17.00	5	60,529	0.01%
2018/07/09	7	17.61	6	17.60	17.65	1	59,962	0.00%
2018/07/06	2	17.63	1	17.70	17.60	1	59,385	0.00%
2018/07/05	2	17.85	3	17.95	17.95	-1	59,016	0.00%
2018/07/04	34	18.21	12.1	18.45	17.95	21.9	58,757	0.04%
2018/07/03	7	17.87	39.3	17.92	17.95	-32.3	57,422	-0.06%
2018/07/02	76	18.17	25	18.22	18.20	51	56,258	0.09%
2018/06/28	5	17.13	0	0.00	16.95	5	53,852	0.01%
2018/06/27	6	17.93	11	17.62	17.60	-5	53,174	-0.01%
2018/06/26	1	17.50	24	17.51	17.60	-23	52,923	-0.04%
2018/06/25	4	17.59	0	0.00	17.80	4	52,739	0.01%
2018/06/22	7	17.28	9	17.53	17.80	-2	53,187	0.00%
2018/06/21	12	17.75	4	17.73	17.65	8	52,681	0.02%
2018/06/20	4	17.93	1	17.95	18.05	3	52,687	0.01%
2018/06/19	18	18.29	17	18.25	18.20	1	51,601	0.00%
2018/06/15	15	18.22	66	18.45	18.65	-51	50,388	-0.10%
2018/06/14	31	18.13	3	18.18	18.10	28	49,150	0.06%
2018/06/13	131	17.53	94.7	18.38	18.50	36.3	46,575	0.08%	大買/
2018/06/12	6	16.88	15	16.86	16.85	-9	41,408	-0.02%
2018/06/11	3	16.70	12	16.68	16.80	-9	38,897	-0.02%
2018/06/08	2	16.40	0	0.00	16.40	2	37,739	0.01%
2018/06/07	2	16.40	2	16.60	16.60	0	37,927	0.00%
2018/06/06	0	0.00	2	16.45	16.40	-2	38,180	-0.01%
2018/06/05	0	0.00	2	16.55	16.50	-2	40,335	0.00%
2018/06/04	2	16.40	7	16.45	16.50	-5	42,970	-0.01%
2018/06/01	0	0.00	0.2	16.40	16.45	-0.2	42,806	0.00%
2018/05/31	10	16.60	9	16.58	16.65	1	42,565	0.00%
2018/05/30	2	16.40	0	0.00	16.40	2	41,259	0.00%
2018/05/28	26	16.32	1	16.40	16.40	25	40,719	0.06%
2018/05/25	0	0.00	5	16.20	16.25	-5	40,569	-0.01%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/23	1	16.20	3	16.23	16.20	-2	40,673	0.00%
2018/05/22	3	16.25	4	16.54	16.20	-1	40,735	0.00%
2018/05/21	2	16.10	0	0.00	16.05	2	40,940	0.00%
2018/05/18	0	0.00	4	16.01	16.05	-4	41,616	-0.01%
2018/05/17	2	16.30	0	0.00	16.05	2	42,621	0.00%
2018/05/16	0	0.00	0.3	16.25	16.30	-0.3	42,780	0.00%
2018/05/15	0	0.00	1	16.45	16.45	-1	43,123	0.00%
2018/05/11	0	0.00	5	16.20	16.15	-5	44,324	-0.01%
2018/05/10	2	16.00	1	16.00	15.95	1	44,712	0.00%
2018/05/09	1	16.20	18	16.22	16.20	-17	44,941	-0.04%
2018/05/08	0.4	15.80	1	15.75	15.85	-0.6	45,164	0.00%
2018/05/07	7	15.69	5	15.95	15.65	2	45,297	0.00%
2018/05/04	6	16.08	0	0.00	16.00	6	45,609	0.01%
2018/05/03	3	16.18	12	16.13	16.05	-9	46,055	-0.02%
2018/05/02	1	16.80	32	16.40	16.25	-31	47,853	-0.06%
2018/04/30	0	0.00	55	15.96	16.00	-55	47,249	-0.12%
2018/04/27	22	15.84	28	15.84	15.70	-6	48,718	-0.01%
2018/04/26	20	15.58	3	15.62	15.70	17	48,783	0.03%
2018/04/25	5	15.52	2	15.30	15.50	3	48,010	0.01%
2018/04/24	1	15.45	0	0.00	15.35	1	47,840	0.00%
2018/04/23	2	15.55	0	0.00	15.55	2	47,317	0.00%
2018/04/20	5	15.58	10	15.75	15.60	-5	47,426	-0.01%
2018/04/19	2	15.80	14	15.88	15.85	-12	47,214	-0.03%
2018/04/18	0	0.00	3	15.52	15.60	-3	47,094	-0.01%
2018/04/17	0	0.00	2	15.30	15.35	-2	47,212	0.00%
2018/04/16	0	0.00	4	15.40	15.35	-4	47,549	-0.01%
2018/04/13	2.2	15.49	3	15.43	15.40	-0.8	47,719	0.00%
2018/04/12	3	15.40	1	15.50	15.45	2	48,192	0.00%
2018/04/11	0	0.00	2	15.45	15.40	-2	48,436	0.00%
2018/04/10	3	15.30	0	0.00	15.30	3	48,471	0.01%
2018/04/09	1	15.35	0	0.00	15.25	1	48,658	0.00%
2018/04/03	1	15.35	0	15.35	15.40	1	48,246	0.00%
2018/04/02	1	15.65	8	15.61	15.45	-7	48,379	-0.01%
2018/03/31	0	0.00	16	15.51	15.50	-16	48,238	-0.03%
2018/03/30	1	15.40	16	15.41	15.40	-15	48,214	-0.03%
2018/03/29	1	15.20	10.4	15.33	15.30	-9.4	48,204	-0.02%
2018/03/28	8.3	15.36	15.3	15.37	15.40	-7	47,721	-0.01%
2018/03/27	10	15.65	25	15.47	15.55	-15	47,941	-0.03%
2018/03/26	7	15.05	1	15.15	15.15	6	47,553	0.01%
2018/03/23	5	15.06	46	15.10	15.20	-41	47,382	-0.09%
2018/03/22	0	0.00	1	15.25	15.25	-1	46,899	0.00%
2018/03/21	1	15.20	0	0.00	15.20	1	46,908	0.00%
2018/03/20	11	15.15	1	15.15	15.20	10	47,238	0.02%
2018/03/19	0	0.00	1	15.30	15.25	-1	47,551	0.00%
2018/03/16	3	15.03	2	15.08	15.20	1	47,298	0.00%
2018/03/14	5	15.13	0	0.00	15.10	5	47,026	0.01%
2018/03/13	11	15.15	5	15.20	15.25	6	47,142	0.01%
2018/03/12	6	15.38	20	15.31	15.25	-14	47,420	-0.03%
2018/03/09	71	15.36	95	15.16	15.10	-24	47,438	-0.05%
2018/03/08	0	0.00	135.1	15.16	15.45	-135.1	44,986	-0.30%	大賣/鉅額交易
2018/03/07	3	14.00	20	14.15	14.05	-17	42,274	-0.04%
2018/03/06	0	0.00	12	14.12	14.15	-12	42,517	-0.03%
2018/03/05	2	13.88	7	13.90	13.90	-5	43,161	-0.01%
2018/03/02	17	13.99	0	0.00	14.00	17	43,365	0.04%
2018/03/01	9	14.00	0	0.00	14.00	9	43,342	0.02%
2018/02/27	10	14.16	6	14.15	14.15	4	43,319	0.01%
2018/02/26	7	14.20	10	14.17	14.10	-3	43,333	-0.01%
2018/02/23	0	0.00	15	14.03	14.15	-15	43,532	-0.03%
2018/02/22	7	13.99	0	0.00	13.95	7	44,258	0.02%
2018/02/21	0	0.00	4.7	14.07	14.10	-4.7	45,318	-0.01%
2018/02/12	17.3	13.94	0	0.00	13.85	17.3	45,211	0.04%
2018/02/09	2	13.88	5	14.00	14.05	-3	44,669	-0.01%
2018/02/07	6	14.17	5	14.22	14.20	1	43,641	0.00%
2018/02/06	10	13.98	6	13.97	13.95	4	43,281	0.01%
2018/02/05	3	14.40	6	14.40	14.40	-3	41,960	-0.01%
2018/02/02	0	0.00	3.2	14.53	14.55	-3.2	41,965	-0.01%
2018/02/01	2	14.45	9	14.46	14.40	-7	42,587	-0.02%
2018/01/31	17	14.24	12	14.30	14.25	5	42,179	0.01%
2018/01/30	3	14.45	3	14.53	14.45	0	41,440	0.00%
2018/01/29	77	14.65	5	14.72	14.55	72	41,629	0.17%
2018/01/26	8	14.50	4.2	14.60	14.60	3.8	40,979	0.01%
2018/01/25	71	14.81	120.1	14.88	14.50	-49.1	39,992	-0.12%	大賣/
2018/01/24	38	14.37	0	0.00	14.40	38	37,730	0.10%
2018/01/23	31	14.57	41	14.50	14.60	-10	37,511	-0.03%
2018/01/22	21.1	14.05	0	0.00	14.00	21.1	35,844	0.06%
2018/01/19	6.9	14.14	0	0.00	14.20	6.9	35,161	0.02%
2018/01/18	11	14.35	0	0.00	14.30	11	36,045	0.03%
2018/01/16	1	14.20	2.8	14.23	14.30	-1.8	35,618	-0.01%
2018/01/15	0	0.00	2.3	14.24	14.30	-2.3	35,692	-0.01%
2018/01/12	0	0.00	1	14.30	14.20	-1	36,062	0.00%
2018/01/11	9	14.09	4	14.20	14.00	5	36,075	0.01%
2018/01/10	17	14.33	22	14.33	14.20	-5	35,791	-0.01%
2018/01/09	2	14.63	4	14.68	14.75	-2	35,292	-0.01%
2018/01/08	0	0.00	4	14.70	14.70	-4	35,563	-0.01%
2018/01/05	2	14.50	4.6	14.50	14.55	-2.6	35,936	-0.01%
2018/01/04	3	14.27	0	0.00	14.35	3	36,003	0.01%
2018/01/03	6	14.46	7	14.54	14.40	-1	36,672	0.00%
2018/01/02	1	14.20	0	0.00	14.25	1	36,394	0.00%