聯電 (2303)-元大-古亭券商分點個股進出

台股 » 個股 » 聯電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯電

(2303)

可現股當沖

股價
55.0
漲跌
▼0.8
漲幅
-1.43%
成交量
166,646張
產業
上市半導體類股
5132人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯電 (2303)籌碼相關－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	25	55.28	5	55.20	55.00	20	76,844	0.03%
2024/05/30	1.1	55.05	19	56.02	55.80	-18	74,797	-0.02%
2024/05/29	30.4	56.20	9	56.57	55.90	21.4	74,439	0.03%
2024/05/28	7.1	56.80	9	56.68	56.40	-1.9	73,976	0.00%
2024/05/27	21.1	56.82	79.1	56.88	56.60	-58	73,775	-0.08%
2024/05/24	46.5	55.00	27.2	55.09	54.60	19.3	72,065	0.03%
2024/05/23	21.1	55.33	92	55.55	56.00	-70.8	71,560	-0.10%
2024/05/22	12.7	54.79	93.4	54.68	55.00	-80.8	70,227	-0.12%
2024/05/21	22	53.66	38.3	53.57	53.90	-16.3	68,422	-0.02%
2024/05/20	6	52.80	25.9	53.03	53.10	-19.9	67,793	-0.03%
2024/05/17	1	52.30	11	52.45	52.80	-10	67,421	-0.01%
2024/05/16	3	52.23	6.8	52.15	52.10	-3.8	66,864	-0.01%
2024/05/15	2	52.10	0	0.00	51.80	2	66,792	0.00%
2024/05/14	15	52.00	5	52.20	52.10	10	67,128	0.01%
2024/05/13	0.2	52.03	25.7	52.06	52.40	-25.5	67,375	-0.04%
2024/05/10	2	51.85	9	52.00	52.20	-7	67,804	-0.01%
2024/05/09	6	51.63	6	51.68	51.90	0	68,005	0.00%
2024/05/08	3.6	51.61	6.1	51.65	51.90	-2.5	68,434	0.00%
2024/05/07	0.2	51.77	9.1	51.82	51.60	-8.9	68,473	-0.01%
2024/05/06	3.1	51.70	0	0.00	51.70	3.1	68,797	0.00%
2024/05/03	2	51.00	7	51.27	51.40	-5	71,116	-0.01%
2024/05/02	3	50.43	4	50.60	50.30	-1	73,043	0.00%
2024/04/30	7.1	50.84	15	50.83	50.70	-8	73,058	-0.01%
2024/04/29	0	0.00	2	50.40	50.40	-2	73,076	0.00%
2024/04/26	9.5	50.09	4	50.18	49.80	5.5	73,602	0.01%
2024/04/25	1.3	49.09	3.2	49.26	49.50	-1.9	74,032	0.00%
2024/04/24	2.1	49.76	8	49.59	50.20	-5.9	74,458	-0.01%
2024/04/23	24.3	49.02	23.1	48.93	48.70	1.2	76,035	0.00%
2024/04/22	20.8	48.66	2.8	48.50	48.90	18	76,048	0.02%
2024/04/19	140	49.19	8.4	49.17	49.10	131.6	75,161	0.18%	大買/鉅額交易
2024/04/18	15.3	50.13	7	50.24	50.20	8.3	73,577	0.01%
2024/04/17	6.2	50.44	2	50.30	50.30	4.2	73,397	0.01%
2024/04/16	15.7	50.33	12.8	50.31	50.10	3	73,238	0.00%
2024/04/15	11	51.71	9	51.53	51.60	2	72,653	0.00%
2024/04/12	6	52.75	6.2	52.80	52.70	-0.2	72,756	0.00%
2024/04/11	14.6	52.41	4	52.40	52.50	10.6	73,387	0.01%
2024/04/10	12.4	53.24	25.4	53.14	53.20	-13	73,396	-0.02%
2024/04/09	3	52.47	11	52.32	52.40	-8	72,946	-0.01%
2024/04/08	19	51.78	9.2	51.86	52.10	9.8	73,006	0.01%
2024/04/03	10	51.70	15	51.73	51.60	-5	73,239	-0.01%
2024/04/02	2.1	52.29	14.5	52.36	52.10	-12.4	75,117	-0.02%
2024/04/01	11.1	52.11	9.5	51.98	51.70	1.5	77,903	0.00%
2024/03/29	79.5	51.75	65	52.06	52.20	14.5	77,954	0.02%
2024/03/28	4.3	51.48	14	51.96	52.00	-9.7	76,207	-0.01%
2024/03/27	8	51.30	0	0.00	51.50	8	75,431	0.01%
2024/03/26	24.3	51.16	6.1	51.36	51.70	18.2	75,505	0.02%
2024/03/25	24.2	51.66	10.2	51.72	51.80	14	75,097	0.02%
2024/03/22	28.1	52.29	19.1	52.72	52.40	9	74,879	0.01%
2024/03/21	31	53.20	7.2	53.26	53.30	23.8	74,276	0.03%
2024/03/20	58.7	53.61	38.6	53.47	52.90	20.1	74,520	0.03%
2024/03/19	16.2	52.83	114.8	52.69	53.00	-98.6	73,230	-0.13%	大賣/
2024/03/18	38	51.19	16	51.38	51.80	22	71,714	0.03%
2024/03/15	14.8	52.06	14.6	52.04	51.90	0.2	71,369	0.00%
2024/03/14	15.5	52.44	120.1	52.54	52.60	-104.7	70,423	-0.15%	大賣/鉅額交易
2024/03/13	22.1	52.76	66.9	52.82	53.00	-44.8	69,729	-0.06%
2024/03/12	16.2	51.94	76.7	52.13	52.50	-60.5	68,243	-0.09%
2024/03/11	39.2	51.32	24	51.25	51.60	15.2	67,427	0.02%
2024/03/08	163	51.91	128.3	52.08	51.90	34.7	66,698	0.05%	大買/大賣/
2024/03/07	12.5	50.01	32	49.95	50.20	-19.5	62,693	-0.03%
2024/03/06	1	48.50	9.4	49.08	49.20	-8.4	61,659	-0.01%
2024/03/05	17.2	48.66	9.7	48.66	48.75	7.5	62,278	0.01%
2024/03/04	6.2	48.76	41	48.79	48.85	-34.8	62,581	-0.06%
2024/03/01	16	48.72	169.1	48.56	48.30	-153.1	63,049	-0.24%	大賣/鉅額交易
2024/02/29	8.5	48.47	1	48.80	48.85	7.5	63,443	0.01%
2024/02/27	2.5	48.30	10	48.43	48.15	-7.5	63,773	-0.01%
2024/02/26	7.1	48.00	9	48.02	48.00	-1.9	64,159	0.00%
2024/02/23	6.1	48.45	4.6	48.58	48.15	1.5	64,491	0.00%
2024/02/22	9	48.53	4	48.61	48.60	5	64,698	0.01%
2024/02/21	13.4	48.73	1	48.85	48.50	12.4	65,535	0.02%
2024/02/20	8	49.35	4.2	49.35	49.25	3.8	66,158	0.01%
2024/02/19	3.1	48.93	5	48.88	49.15	-1.9	66,110	0.00%
2024/02/16	30.1	48.96	1.3	49.06	48.85	28.7	66,859	0.04%
2024/02/15	12.1	48.82	11.1	48.97	49.20	1	66,927	0.00%
2024/02/05	17.5	48.16	0	0.00	48.10	17.5	66,721	0.03%
2024/02/02	51.3	48.68	0	0.00	48.55	51.3	66,104	0.08%
2024/02/01	13	48.87	13	49.00	49.05	0	65,646	0.00%
2024/01/31	8.2	49.05	3	49.20	49.00	5.2	65,526	0.01%
2024/01/30	1.1	49.75	10	49.75	49.60	-8.9	65,156	-0.01%
2024/01/29	22.4	49.56	17	49.59	49.45	5.4	65,518	0.01%
2024/01/26	104.6	50.13	14.5	49.93	49.80	90.1	65,879	0.14%	大買/
2024/01/25	22.2	51.92	59.1	51.93	52.30	-36.9	63,715	-0.06%
2024/01/24	3	50.47	13	50.58	50.60	-10	61,359	-0.02%
2024/01/23	6.1	50.27	9	50.28	50.20	-2.9	61,082	0.00%
2024/01/22	17.5	50.14	6.3	50.05	50.30	11.2	60,811	0.02%
2024/01/19	10	49.00	4.5	48.75	49.20	5.5	60,302	0.01%
2024/01/18	9.7	48.13	18	48.12	48.10	-8.3	60,777	-0.01%
2024/01/17	35.6	48.99	5	48.82	48.60	30.6	60,163	0.05%
2024/01/16	15	50.43	23.1	50.40	50.80	-8.1	58,994	-0.01%
2024/01/15	1.4	50.47	1	50.60	50.80	0.4	58,940	0.00%
2024/01/12	9	49.97	2	50.10	50.10	7	60,049	0.01%
2024/01/11	4	50.13	4	50.13	50.10	0	61,243	0.00%
2024/01/10	4.1	50.20	4.1	50.20	50.10	0	62,939	0.00%
2024/01/09	2	50.25	24.1	50.32	50.10	-22.1	64,030	-0.03%
2024/01/08	17.8	50.42	2	50.30	50.50	15.8	64,221	0.02%
2024/01/05	5.5	51.21	204	51.60	50.80	-198.5	63,859	-0.31%	大賣/鉅額交易
2024/01/04	5	50.28	3	50.40	50.80	2	63,260	0.00%
2024/01/03	99.1	50.78	81	50.70	50.60	18.1	63,649	0.03%
2024/01/02	4.4	51.75	104	51.89	51.90	-99.6	62,678	-0.16%	大賣/
2023/12/29	38	52.24	34	52.28	52.60	4	62,364	0.01%
2023/12/28	357.5	53.87	58.4	53.47	52.50	299.2	62,473	0.48%	大買/鉅額交易
2023/12/27	27.5	52.76	113.6	52.84	53.50	-86.1	60,284	-0.14%	大賣/
2023/12/26	12	50.54	54	50.62	50.80	-42	57,039	-0.07%
2023/12/25	0	0.00	7.4	50.17	50.20	-7.4	56,588	-0.01%
2023/12/22	1	49.70	1	49.60	50.00	0	56,655	0.00%
2023/12/21	17.2	49.08	0	0.00	49.40	17.2	56,926	0.03%
2023/12/20	3.2	49.66	3	49.65	49.85	0.2	56,582	0.00%
2023/12/19	37.1	49.67	4	49.80	50.00	33.1	56,166	0.06%
2023/12/18	8.1	50.12	3	50.07	50.60	5.1	55,779	0.01%
2023/12/15	30	50.80	43.1	50.62	50.70	-13.1	55,304	-0.02%
2023/12/14	6	50.15	23	50.38	50.40	-17	54,273	-0.03%
2023/12/13	4	49.76	2.4	49.81	50.20	1.6	54,124	0.00%
2023/12/12	5	49.40	5.5	49.65	49.90	-0.5	54,014	0.00%
2023/12/11	1	48.70	3.1	49.05	49.05	-2.1	53,655	0.00%
2023/12/08	4	48.76	7.1	48.64	48.55	-3.1	53,900	-0.01%
2023/12/07	6.8	48.48	5	48.86	48.45	1.8	53,944	0.00%
2023/12/06	24.4	49.04	2.3	49.01	48.90	22.1	53,771	0.04%
2023/12/05	9.3	49.32	7	49.58	49.20	2.3	53,612	0.00%
2023/12/04	13	49.99	4.1	50.02	50.20	9	53,277	0.02%
2023/12/01	11	49.50	4	49.50	49.70	7	53,189	0.01%
2023/11/30	10	49.51	1.1	49.70	48.90	9	52,849	0.02%
2023/11/29	1.1	49.40	3.1	49.38	49.20	-2	51,770	0.00%
2023/11/28	10.4	49.25	2	49.10	49.05	8.4	51,238	0.02%
2023/11/27	9.1	50.12	6	50.60	49.50	3.1	50,966	0.01%
2023/11/24	19.6	50.54	21.1	50.85	50.30	-1.5	50,546	0.00%
2023/11/22	2.1	49.72	4	50.15	50.00	-2	50,133	0.00%
2023/11/21	11	50.08	23.3	50.32	50.30	-12.3	49,710	-0.02%
2023/11/20	15.1	50.32	9.1	50.66	50.30	6	49,228	0.01%
2023/11/17	14	49.80	36	49.55	49.75	-22	48,277	-0.05%
2023/11/16	4	48.66	4	48.80	48.80	0	46,914	0.00%
2023/11/15	13	48.88	15.5	49.22	49.10	-2.5	46,783	-0.01%
2023/11/14	9.2	48.39	0	48.50	48.55	9.2	46,177	0.02%
2023/11/13	11	48.85	42.2	49.33	48.95	-31.1	46,405	-0.07%
2023/11/10	5.3	48.24	0.3	48.50	48.55	5	46,824	0.01%
2023/11/09	20.1	48.32	10	48.30	48.60	10.1	46,765	0.02%
2023/11/08	25.2	48.63	2	49.15	48.50	23.2	46,739	0.05%
2023/11/07	18.1	48.89	16	48.94	49.40	2.1	46,051	0.00%
2023/11/06	5	49.47	22.7	49.54	49.40	-17.7	46,152	-0.04%
2023/11/03	8	48.58	127.8	49.15	49.40	-119.8	45,578	-0.26%	大賣/鉅額交易
2023/11/02	3	47.95	29.2	47.98	48.25	-26.2	45,131	-0.06%
2023/11/01	0.2	46.89	0.5	47.05	47.00	-0.3	44,734	0.00%
2023/10/31	8	46.22	1	46.25	46.20	7	44,740	0.02%
2023/10/30	13	46.57	10	46.25	46.40	3	44,581	0.01%
2023/10/27	10.1	46.76	0	46.80	46.60	10.1	44,409	0.02%
2023/10/26	39.2	46.94	15	46.91	46.80	24.2	44,583	0.05%
2023/10/25	2.2	48.78	7	48.69	49.05	-4.8	43,762	-0.01%
2023/10/24	14.5	47.73	7.5	48.55	48.30	7	43,877	0.02%
2023/10/23	5.4	48.93	5	48.74	48.60	0.4	43,335	0.00%
2023/10/20	73.3	49.74	83	48.84	48.70	-9.7	43,167	-0.02%
2023/10/19	37	49.17	47.1	49.12	49.30	-10.1	42,417	-0.02%
2023/10/18	16	48.63	36.1	48.88	48.45	-20.1	42,333	-0.05%
2023/10/17	15.1	48.03	32.1	47.90	48.20	-17.1	41,632	-0.04%
2023/10/16	0	46.50	6	47.07	47.15	-6	40,684	-0.01%
2023/10/13	1	46.45	0.2	46.85	47.00	0.8	40,088	0.00%
2023/10/12	5.2	46.84	1.2	46.97	47.00	4	40,182	0.01%
2023/10/11	3	46.33	26	46.46	46.90	-23	40,418	-0.06%
2023/10/06	13.3	45.25	1.2	45.26	45.20	12.2	39,960	0.03%
2023/10/05	0	44.70	28.6	45.05	45.15	-28.6	40,703	-0.07%
2023/10/04	44.3	44.15	1	44.40	44.10	43.2	40,473	0.11%
2023/10/03	3	45.52	0	45.70	45.25	3	40,118	0.01%
2023/10/02	0	45.70	27.1	45.93	45.75	-27.1	40,401	-0.07%
2023/09/28	1	44.86	2	45.10	45.20	-1	40,655	0.00%
2023/09/27	14.2	44.30	1	44.20	44.40	13.2	40,657	0.03%
2023/09/26	62.4	45.01	2.4	45.03	44.75	60	40,522	0.15%
2023/09/25	11.2	45.50	5.2	46.06	45.65	6	40,565	0.01%
2023/09/22	20.7	45.19	53	45.26	45.35	-32.3	40,713	-0.08%
2023/09/21	7	45.53	3	45.65	45.65	4	41,037	0.01%
2023/09/20	12.1	45.91	1	45.90	45.90	11.1	41,077	0.03%
2023/09/19	11	46.26	10	46.39	46.20	1	42,706	0.00%
2023/09/18	25.1	46.69	13	46.48	46.50	12.1	43,828	0.03%
2023/09/15	11.3	47.02	13	47.10	47.60	-1.7	44,489	0.00%
2023/09/14	18.1	47.32	2	47.30	47.35	16.1	44,912	0.04%
2023/09/13	11	47.05	11	47.23	47.10	0	45,178	0.00%
2023/09/12	5	46.55	12	46.27	46.80	-7	45,848	-0.02%
2023/09/11	11	45.78	5	45.96	46.05	6	46,517	0.01%
2023/09/08	5	45.43	1	45.50	45.70	4	46,937	0.01%
2023/09/07	14	45.89	0	0.00	45.75	14	47,520	0.03%
2023/09/06	8	46.72	7	46.49	46.70	1	47,631	0.00%
2023/09/05	5.5	45.99	3.5	46.26	46.55	2	47,864	0.00%
2023/09/04	2.5	46.00	6.3	45.91	46.00	-3.7	47,972	-0.01%
2023/09/01	6	45.85	8	46.01	45.95	-2	48,286	0.00%
2023/08/31	73.6	45.94	20.2	46.35	45.50	53.4	48,367	0.11%
2023/08/30	23.4	46.10	3.9	46.13	46.40	19.5	47,763	0.04%
2023/08/29	27.4	45.32	9	45.15	45.30	18.4	47,760	0.04%
2023/08/28	20	45.14	18.7	45.58	44.80	1.4	48,065	0.00%
2023/08/25	12.2	43.67	2	44.00	43.50	10.2	48,382	0.02%
2023/08/24	1.5	44.12	3.4	43.98	44.35	-1.9	48,687	0.00%
2023/08/23	7.2	43.24	3	43.47	43.40	4.2	49,413	0.01%
2023/08/22	1	43.56	1	43.90	43.60	0	50,899	0.00%
2023/08/21	6.3	43.68	2	43.80	43.65	4.3	51,292	0.01%
2023/08/18	2.1	43.67	21	43.96	43.80	-18.9	51,363	-0.04%
2023/08/17	13.9	42.87	6	42.79	43.60	7.9	51,423	0.02%
2023/08/16	49.2	43.82	34	43.62	43.75	15.2	51,756	0.03%
2023/08/15	7	45.26	2	45.40	45.45	5	51,372	0.01%
2023/08/14	4.1	45.00	2	45.20	45.00	2.1	51,747	0.00%
2023/08/11	0	45.51	2	45.45	45.35	-2	51,960	0.00%
2023/08/10	9.3	45.21	1	45.80	45.15	8.3	52,309	0.02%
2023/08/09	14.4	45.42	0	45.70	45.60	14.3	52,419	0.03%
2023/08/08	10	45.73	0	0.00	45.55	10	52,596	0.02%
2023/08/07	2	46.45	0	46.55	46.40	2	52,111	0.00%
2023/08/04	11	46.26	1	46.55	46.50	10	52,100	0.02%
2023/08/02	9	46.65	13.3	46.64	46.65	-4.3	51,910	-0.01%
2023/08/01	7.3	46.90	1.1	46.85	47.00	6.3	51,793	0.01%
2023/07/31	10.5	46.78	0	0.00	47.00	10.5	51,742	0.02%
2023/07/28	8.3	46.93	3.2	46.87	47.05	5.1	51,299	0.01%
2023/07/27	6.3	46.23	15.1	46.19	46.15	-8.8	50,951	-0.02%
2023/07/26	20.5	45.45	0	0.00	45.10	20.5	50,457	0.04%
2023/07/25	3.2	45.63	6	45.57	45.65	-2.8	50,792	-0.01%
2023/07/24	16.2	45.25	40	45.34	45.05	-23.8	51,237	-0.05%
2023/07/21	28.7	44.94	5.3	45.16	45.20	23.5	51,512	0.05%
2023/07/20	53.7	46.39	5.2	46.30	46.10	48.5	50,891	0.10%
2023/07/19	38.2	47.74	4	48.10	47.50	34.2	50,217	0.07%
2023/07/18	1.2	48.22	2	48.45	48.20	-0.8	50,068	0.00%
2023/07/17	9.1	48.00	20	48.49	48.45	-10.9	50,269	-0.02%
2023/07/14	8.2	48.11	10	48.22	48.25	-1.8	50,198	0.00%
2023/07/13	48.1	47.67	7	47.92	47.50	41.1	49,948	0.08%
2023/07/12	29.7	47.86	5	47.70	47.75	24.7	49,589	0.05%
2023/07/11	2.7	48.30	3	48.37	48.50	-0.3	49,285	0.00%
2023/07/10	6.3	48.34	1	48.30	48.10	5.3	49,409	0.01%
2023/07/07	5.2	48.40	11	48.35	48.35	-5.9	49,440	-0.01%
2023/07/06	3.7	48.15	3.5	48.34	48.15	0.2	49,485	0.00%
2023/07/05	15.2	48.45	6	48.91	48.35	9.2	49,102	0.02%
2023/07/04	3.1	48.60	1	48.77	48.80	2.1	48,930	0.00%
2023/07/03	22.8	48.56	10.1	48.65	48.25	12.7	48,882	0.03%
2023/06/30	6.9	48.31	1	48.20	48.50	5.9	48,650	0.01%
2023/06/29	16.6	48.78	1	48.55	48.50	15.6	48,579	0.03%
2023/06/28	10	49.26	39.5	49.35	49.10	-29.5	48,786	-0.06%
2023/06/27	21.8	49.29	5	49.60	49.05	16.8	49,055	0.03%
2023/06/26	5	53.36	5.8	53.40	53.30	-0.8	47,546	0.00%
2023/06/21	1.5	53.23	10.6	53.62	53.90	-9	46,775	-0.02%
2023/06/20	2.1	53.65	12	53.92	53.70	-9.9	46,307	-0.02%
2023/06/19	10.2	53.78	3.1	53.81	53.80	7.1	46,071	0.02%
2023/06/16	6.1	53.57	11	54.45	54.50	-4.9	46,110	-0.01%
2023/06/15	10.6	54.06	21	54.12	54.50	-10.4	45,776	-0.02%
2023/06/14	4.1	53.47	16	53.44	53.50	-11.9	46,053	-0.03%
2023/06/13	1.1	53.27	25.2	53.17	53.20	-24	45,842	-0.05%
2023/06/12	0	52.30	23	52.46	52.60	-23	45,704	-0.05%
2023/06/09	0.6	51.90	8.2	52.00	52.30	-7.6	46,070	-0.02%
2023/06/08	6	51.57	9	51.58	51.50	-3	46,038	-0.01%
2023/06/07	4	51.40	15	51.39	51.30	-11	46,155	-0.02%
2023/06/06	13.1	50.51	0	0.00	50.50	13.1	47,160	0.03%
2023/06/05	1	50.90	0	51.10	50.90	1	47,397	0.00%
2023/06/02	7	51.04	61.1	51.27	51.40	-54.1	47,651	-0.11%
2023/06/01	46.8	50.47	0	0.00	50.80	46.8	47,768	0.10%
2023/05/31	3	51.53	14.1	51.66	51.80	-11.1	47,455	-0.02%
2023/05/30	0.3	51.36	31	51.39	51.60	-30.8	46,410	-0.07%
2023/05/29	9	51.57	24.3	51.54	51.20	-15.3	47,045	-0.03%
2023/05/26	4.1	50.07	45.7	50.00	50.40	-41.6	46,757	-0.09%
2023/05/25	8.2	48.78	0.3	48.95	48.90	7.9	45,807	0.02%
2023/05/24	1.6	49.03	1	48.90	49.15	0.6	45,945	0.00%
2023/05/23	2.2	48.86	4.1	49.12	48.90	-1.9	45,974	0.00%
2023/05/22	54.6	48.79	11	48.75	48.90	43.6	46,090	0.09%
2023/05/19	10.3	50.04	18.1	50.07	50.00	-7.8	45,463	-0.02%
2023/05/18	0	49.80	4.8	50.15	50.20	-4.8	45,500	-0.01%
2023/05/17	2.5	49.03	3	49.08	49.25	-0.5	45,719	0.00%
2023/05/16	0.5	48.89	2	48.80	48.80	-1.5	45,591	0.00%
2023/05/15	8.7	48.20	0	0.00	48.10	8.7	45,954	0.02%
2023/05/12	7	49.44	5	49.58	48.70	2	46,241	0.00%
2023/05/11	7	49.44	5	49.58	49.20	2	46,538	0.00%
2023/05/10	0.1	49.44	0	0.00	49.45	0.1	47,649	0.00%
2023/05/09	2	49.90	0	0.00	49.95	2	48,103	0.00%
2023/05/08	4	50.30	2	50.10	50.00	2	48,795	0.00%
2023/05/05	17	49.66	2	49.82	49.60	15	49,380	0.03%
2023/05/04	1	49.80	3	49.57	49.65	-2	50,924	0.00%
2023/05/03	12	49.50	8	49.69	49.95	4	52,390	0.01%
2023/05/02	1	49.40	27.1	49.80	49.85	-26.1	54,196	-0.05%
2023/04/28	17.4	49.56	4.1	49.61	49.10	13.3	58,002	0.02%
2023/04/27	23.1	48.92	17	48.91	48.85	6.1	59,081	0.01%
2023/04/26	9.7	48.06	12.2	48.05	48.40	-2.5	59,163	0.00%
2023/04/25	17.8	48.78	24	49.32	48.50	-6.2	59,177	-0.01%
2023/04/24	14.2	49.66	9	49.60	49.60	5.2	59,153	0.01%
2023/04/21	12.1	50.71	9.1	51.42	50.10	3	59,515	0.01%
2023/04/20	9.6	50.86	7	51.34	50.70	2.6	60,371	0.00%
2023/04/19	7.5	51.38	0	0.00	51.20	7.5	61,721	0.01%
2023/04/18	0	52.20	2.9	52.28	52.10	-2.9	61,911	0.00%
2023/04/17	0.1	51.80	9	51.92	52.00	-8.9	61,725	-0.01%
2023/04/14	8.1	51.43	6	51.50	51.30	2.1	61,602	0.00%
2023/04/13	6.1	51.73	7	51.91	51.60	-0.9	61,446	0.00%
2023/04/12	1	51.70	2.1	52.05	52.10	-1.1	61,319	0.00%
2023/04/11	2.4	51.64	2	51.50	51.60	0.4	61,273	0.00%
2023/04/10	0.1	52.11	1.1	52.20	52.10	-1	61,424	0.00%
2023/04/07	10.1	52.43	13	52.56	52.40	-3	61,520	0.00%
2023/04/06	0	52.42	0.2	52.70	52.80	-0.2	61,606	0.00%
2023/03/31	0	52.70	13	52.84	52.90	-13	61,721	-0.02%
2023/03/30	1	52.30	8	52.03	52.10	-7	61,947	-0.01%
2023/03/29	7.3	51.42	23	51.83	51.50	-15.7	62,236	-0.03%
2023/03/28	6.6	52.37	21	52.25	52.20	-14.4	62,542	-0.02%
2023/03/27	2.1	52.50	3.9	52.92	53.00	-1.8	63,106	0.00%
2023/03/24	13	53.28	15	52.88	53.10	-2	64,133	0.00%
2023/03/23	5	52.86	10	53.05	53.30	-5	64,055	-0.01%
2023/03/22	2.1	53.10	34.1	53.31	53.50	-32.1	63,972	-0.05%
2023/03/21	11.1	52.94	19.2	52.74	52.80	-8.1	64,010	-0.01%
2023/03/20	1.1	52.83	5.2	53.06	53.20	-4.1	63,684	-0.01%
2023/03/17	14.1	52.75	37.2	52.97	53.20	-23.1	63,549	-0.04%
2023/03/16	9.1	51.74	21.5	51.74	52.00	-12.4	63,275	-0.02%
2023/03/15	11.1	51.64	50.1	52.03	51.70	-39.1	63,887	-0.06%
2023/03/14	7.9	51.19	3	51.20	50.70	4.9	63,660	0.01%
2023/03/13	9.2	52.09	26.1	51.91	52.50	-16.9	63,199	-0.03%
2023/03/10	7.3	51.92	47	51.94	52.00	-39.7	63,256	-0.06%
2023/03/09	39.2	52.89	69.8	52.98	52.50	-30.7	63,730	-0.05%
2023/03/08	6.1	51.54	3.5	51.81	52.10	2.5	63,064	0.00%
2023/03/07	8.3	51.35	24	51.65	51.60	-15.7	63,213	-0.02%
2023/03/06	3.1	51.80	30	51.86	51.90	-26.9	63,796	-0.04%
2023/03/03	1.1	51.48	10	51.47	51.30	-8.9	63,470	-0.01%
2023/03/02	3.1	50.90	1.2	51.08	50.70	1.9	63,498	0.00%
2023/03/01	7.1	50.17	41.6	50.86	51.30	-34.5	63,593	-0.05%
2023/02/24	3.5	50.07	7	50.50	49.95	-3.5	63,125	-0.01%
2023/02/23	10.2	50.28	14.1	50.19	50.20	-3.9	62,749	-0.01%
2023/02/22	19.3	49.55	4.1	49.66	49.55	15.2	62,829	0.02%
2023/02/21	7.1	50.51	29	50.46	50.60	-21.9	63,543	-0.03%
2023/02/20	1.1	50.12	6.1	50.08	50.50	-5.1	65,229	-0.01%
2023/02/17	3	49.48	17	50.00	50.00	-14	67,684	-0.02%
2023/02/16	1	50.30	15.1	50.37	50.10	-14.1	69,167	-0.02%
2023/02/15	1	49.85	8	50.15	49.90	-7	71,420	-0.01%
2023/02/14	3	50.10	18.2	50.43	50.40	-15.1	71,578	-0.02%
2023/02/13	35.1	49.72	30	49.69	49.75	5.1	72,621	0.01%
2023/02/10	3.3	50.63	15.3	50.89	50.80	-12	72,705	-0.02%
2023/02/09	6.3	50.69	23	50.52	50.50	-16.7	72,930	-0.02%
2023/02/08	18.6	50.51	43.2	50.36	50.50	-24.6	72,529	-0.03%
2023/02/07	15.1	48.80	27.1	49.09	49.15	-12	71,599	-0.02%
2023/02/06	10.5	49.43	10.7	49.47	49.05	-0.2	71,350	0.00%
2023/02/03	10.5	50.11	8.3	50.11	50.10	2.3	70,869	0.00%
2023/02/02	19.5	50.23	72.6	50.27	50.40	-53	70,674	-0.08%
2023/02/01	25	49.19	57.6	49.36	49.25	-32.5	69,674	-0.05%
2023/01/31	16.2	48.71	75.3	48.73	48.80	-59.1	69,277	-0.09%
2023/01/30	12.5	48.12	127.8	48.32	48.80	-115.2	68,718	-0.17%	大賣/鉅額交易
2023/01/17	16	45.72	163.3	45.68	45.95	-147.3	65,912	-0.22%	大賣/鉅額交易
2023/01/16	6.4	44.96	7	45.01	44.90	-0.7	65,567	0.00%
2023/01/13	16.5	45.33	21	45.58	45.40	-4.5	65,969	-0.01%
2023/01/12	10	44.99	44.1	45.11	45.15	-34.1	66,748	-0.05%
2023/01/11	141	45.27	25	45.23	45.15	116	66,958	0.17%	大買/鉅額交易
2023/01/10	27.1	44.75	30.2	44.79	45.00	-3.2	66,886	0.00%
2023/01/09	109	43.71	167.2	44.04	44.50	-58.2	66,611	-0.09%	大買/大賣/
2023/01/06	1.1	42.24	18.3	41.96	42.40	-17.3	66,566	-0.03%
2023/01/05	12.1	41.54	8	41.24	41.25	4.1	66,827	0.01%
2023/01/04	2	41.33	6	41.35	41.05	-4	67,740	-0.01%
2023/01/03	41.1	41.26	45	41.19	41.40	-3.9	68,970	-0.01%
2022/12/30	8	40.94	5	41.40	40.70	3	69,173	0.00%
2022/12/29	15	40.57	10	40.59	40.75	5	69,611	0.01%
2022/12/28	24.1	41.12	8	40.89	40.80	16.1	70,633	0.02%
2022/12/27	4	42.25	2	42.08	41.85	2	71,055	0.00%
2022/12/26	6	41.86	5.2	41.84	41.90	0.8	71,628	0.00%
2022/12/23	6	41.88	11	41.92	41.95	-5	72,605	-0.01%
2022/12/22	18	42.84	23	42.85	42.85	-5	72,816	-0.01%
2022/12/21	10	42.13	4	42.19	42.00	6	73,160	0.01%
2022/12/20	23.2	42.24	22	42.51	41.85	1.2	72,984	0.00%
2022/12/19	10	43.13	0	0.00	42.95	10	72,774	0.01%
2022/12/16	37	43.86	28	43.62	44.30	9	72,147	0.01%
2022/12/15	3	44.18	2	44.10	44.25	1	71,487	0.00%
2022/12/14	9	44.21	18	44.34	44.45	-9	71,689	-0.01%
2022/12/13	13	43.92	7.2	44.04	43.80	5.8	71,500	0.01%
2022/12/12	13	43.13	4	43.53	43.50	9	71,117	0.01%
2022/12/09	37.1	43.47	38.7	43.57	43.50	-1.6	71,659	0.00%
2022/12/08	24.2	42.65	6	42.94	42.50	18.2	71,457	0.03%
2022/12/07	11.2	43.91	7.5	44.06	43.65	3.7	71,083	0.01%
2022/12/06	7.1	44.65	5	45.05	44.50	2.1	70,474	0.00%
2022/12/05	9	45.61	0	45.75	45.40	9	70,948	0.01%
2022/12/02	13	45.11	4	45.21	45.50	9	71,065	0.01%
2022/12/01	25.1	45.96	19.4	46.13	45.60	5.7	71,111	0.01%
2022/11/30	7.1	44.67	13.1	45.14	45.80	-6.1	70,516	-0.01%
2022/11/29	124.4	44.06	118.3	44.39	44.65	6.1	70,966	0.01%	大買/大賣/
2022/11/28	28.1	44.44	15	44.64	44.40	13.1	70,825	0.02%
2022/11/25	1	45.80	113	45.81	45.80	-112	70,190	-0.16%	大賣/鉅額交易
2022/11/24	3	45.97	31	46.04	46.20	-28	70,411	-0.04%
2022/11/23	4	46.35	9.2	46.35	46.10	-5.1	70,364	-0.01%
2022/11/22	21.1	45.98	23.1	45.92	46.10	-2	70,899	0.00%
2022/11/21	0	45.60	3.4	45.75	45.65	-3.4	70,507	0.00%
2022/11/18	27	46.00	24.7	46.16	45.60	2.3	70,432	0.00%
2022/11/17	58.3	44.68	67.6	45.05	45.60	-9.3	69,792	-0.01%
2022/11/16	146.3	45.71	28.6	45.39	45.25	117.7	69,233	0.17%	大買/鉅額交易
2022/11/15	101.3	46.48	174.5	46.27	46.60	-73.2	67,956	-0.11%	大買/大賣/
2022/11/14	15.3	44.77	33.2	44.74	44.90	-17.9	65,288	-0.03%
2022/11/11	19	44.51	75.1	44.31	44.00	-56.1	63,764	-0.09%
2022/11/10	3.2	41.21	28	41.32	41.65	-24.8	61,345	-0.04%
2022/11/09	10	41.36	70.1	41.06	41.45	-60.1	61,188	-0.10%
2022/11/08	7	40.23	9.1	40.37	40.15	-2.1	60,949	0.00%
2022/11/07	29	39.99	26.2	39.88	40.05	2.8	61,076	0.00%
2022/11/04	2.1	38.90	0	0.00	38.90	2.1	61,185	0.00%
2022/11/03	26	38.98	15	38.98	39.00	11	61,675	0.02%
2022/11/02	0	39.15	1	39.30	39.35	-1	62,032	0.00%
2022/11/01	4	39.15	6	39.15	39.05	-2	62,539	0.00%
2022/10/31	25.1	39.11	25	39.10	39.10	0.1	64,566	0.00%
2022/10/28	23.1	38.40	21	38.51	38.30	2.1	64,934	0.00%
2022/10/27	78	39.19	97.2	38.65	39.25	-19.2	64,783	-0.03%
2022/10/26	47.2	38.44	43.1	39.05	38.10	4.1	64,467	0.01%
2022/10/25	19.1	39.61	21.1	39.80	39.45	-2	63,463	0.00%
2022/10/24	14	40.01	35	40.25	39.40	-21	63,758	-0.03%
2022/10/21	18	39.35	17.6	39.48	39.05	0.4	64,517	0.00%
2022/10/20	18.1	38.63	21.2	38.71	39.50	-3.1	64,802	0.00%
2022/10/19	7	38.29	6.3	38.80	38.20	0.7	65,570	0.00%
2022/10/18	18	38.29	11.5	38.19	38.25	6.5	66,109	0.01%
2022/10/17	4	37.51	0	0.00	37.75	4	66,884	0.01%
2022/10/14	6	38.63	13.8	38.47	38.70	-7.8	67,924	-0.01%
2022/10/13	6	36.82	9.7	36.85	36.40	-3.7	67,231	-0.01%
2022/10/12	0.2	35.70	22.1	35.85	36.70	-22	66,889	-0.03%
2022/10/11	45.2	35.85	345	35.85	35.40	-299.8	67,061	-0.45%	大賣/鉅額交易
2022/10/07	10	38.16	1	38.20	38.05	9	66,992	0.01%
2022/10/06	2	38.90	27	38.76	38.95	-25	67,981	-0.04%
2022/10/05	361.8	38.78	20.3	38.68	38.30	341.5	68,905	0.50%	大買/鉅額交易
2022/10/04	4	36.98	21.7	37.35	37.70	-17.7	69,360	-0.03%
2022/10/03	4.2	35.25	18.3	35.27	35.35	-14.1	69,391	-0.02%
2022/09/30	51.7	35.53	36.1	35.46	35.75	15.6	70,286	0.02%
2022/09/29	26.4	36.78	4	36.75	36.55	22.4	71,755	0.03%
2022/09/28	12.1	36.40	281.5	36.40	36.20	-269.4	72,673	-0.37%	大賣/鉅額交易
2022/09/27	279.3	37.38	21.2	37.21	37.30	258.1	72,864	0.35%	大買/鉅額交易
2022/09/26	44.1	37.14	9	37.34	36.85	35.1	73,987	0.05%
2022/09/23	12.2	38.32	11	38.48	38.30	1.2	75,116	0.00%
2022/09/22	31	38.75	15	38.83	38.75	16	76,345	0.02%
2022/09/21	34.1	39.67	5	39.80	39.60	29.1	76,558	0.04%
2022/09/20	0	40.10	4	40.23	40.15	-4	76,660	-0.01%
2022/09/19	9	39.79	0	0.00	39.95	9	77,520	0.01%
2022/09/16	11	40.01	0.1	40.30	39.95	10.9	78,625	0.01%
2022/09/15	13.2	40.48	8	40.56	40.40	5.2	81,067	0.01%
2022/09/14	17.2	39.81	12	40.03	40.15	5.2	83,675	0.01%
2022/09/13	5.6	40.61	0.2	40.54	40.75	5.5	84,943	0.01%
2022/09/12	13	40.26	25.5	40.52	40.15	-12.5	86,336	-0.01%
2022/09/08	8.1	39.35	1	39.40	39.30	7.1	87,719	0.01%
2022/09/07	42.2	39.39	6	39.62	39.20	36.2	88,067	0.04%
2022/09/06	8	39.88	30.3	39.92	39.95	-22.3	88,113	-0.03%
2022/09/05	2.4	39.91	5	39.75	39.80	-2.6	88,579	0.00%
2022/09/02	0.1	40.55	3.2	40.60	40.50	-3.1	88,449	0.00%
2022/09/01	16.2	40.31	32.7	40.38	40.45	-16.5	88,335	-0.02%
2022/08/31	5	40.72	17.2	40.86	41.10	-12.2	88,321	-0.01%
2022/08/30	5.1	40.13	31	40.56	40.40	-25.9	88,719	-0.03%
2022/08/29	33.2	39.63	20	39.59	39.95	13.1	89,126	0.01%
2022/08/26	5.1	41.61	12.1	41.97	41.30	-7	89,332	-0.01%
2022/08/25	13.7	41.51	11	41.47	41.40	2.7	89,453	0.00%
2022/08/24	4.2	41.03	10	41.03	40.90	-5.9	89,728	-0.01%
2022/08/23	39.4	40.92	12	41.01	40.80	27.4	90,635	0.03%
2022/08/22	35.8	42.02	8	41.89	41.85	27.8	90,560	0.03%
2022/08/19	7	42.83	4	43.00	43.00	3	90,409	0.00%
2022/08/18	24	42.19	14.5	42.36	42.50	9.5	90,486	0.01%
2022/08/17	37.2	42.82	6	42.96	42.85	31.2	90,822	0.03%
2022/08/16	11.1	43.02	9	43.02	43.05	2.1	91,227	0.00%
2022/08/15	8.5	43.26	68.8	43.28	43.50	-60.3	91,178	-0.07%
2022/08/12	9	42.34	52.2	42.19	42.35	-43.2	90,654	-0.05%
2022/08/11	15	41.73	53.3	41.68	41.70	-38.2	90,916	-0.04%
2022/08/10	19	40.28	2	40.28	40.30	17	91,136	0.02%
2022/08/09	20	40.79	20	40.91	41.05	0	91,634	0.00%
2022/08/08	21.1	41.25	14	41.36	41.05	7.1	92,554	0.01%
2022/08/05	19.3	41.79	54.1	41.50	42.15	-34.8	92,613	-0.04%
2022/08/04	2.1	39.85	17	39.97	40.00	-15	91,184	-0.02%
2022/08/03	5.2	39.08	6.2	39.07	39.30	-1	91,270	0.00%
2022/08/02	35.7	39.07	17.1	39.08	39.10	18.7	91,943	0.02%
2022/08/01	35	40.09	2	40.30	40.30	33	91,812	0.04%
2022/07/29	5	39.87	110.5	39.99	40.15	-105.5	92,473	-0.11%	大賣/鉅額交易
2022/07/28	151.6	39.51	80.2	39.10	38.80	71.4	92,385	0.08%	大買/
2022/07/27	79.1	39.11	116.8	38.77	39.45	-37.7	90,963	-0.04%	大賣/
2022/07/26	148.9	38.88	131.2	39.06	38.60	17.6	90,552	0.02%	大買/大賣/
2022/07/25	110.6	40.55	46	40.72	40.50	64.6	90,980	0.07%	大買/
2022/07/22	83.3	42.41	56.2	42.44	42.45	27.2	93,192	0.03%
2022/07/21	78.1	41.94	53.2	42.06	42.80	24.9	93,101	0.03%
2022/07/20	37.1	40.64	65.1	40.83	40.75	-28	91,669	-0.03%
2022/07/19	14	39.89	0.1	39.90	39.90	13.9	92,241	0.02%
2022/07/18	58.1	39.70	73	39.93	40.00	-15	92,149	-0.02%
2022/07/15	35.3	39.10	65	39.05	38.95	-29.7	91,532	-0.03%
2022/07/14	14.5	38.45	14.1	38.60	38.80	0.5	91,037	0.00%
2022/07/13	32	38.49	62.1	38.23	38.05	-30.1	90,434	-0.03%
2022/07/12	163.2	37.34	164.2	36.83	36.75	-0.9	89,725	0.00%	大買/大賣/
2022/07/11	120.4	39.14	57.4	38.58	38.60	62.9	89,168	0.07%	大買/
2022/07/08	37.6	40.31	30.1	40.18	39.70	7.5	88,916	0.01%
2022/07/07	24.1	39.65	66.2	38.62	39.85	-42.1	88,585	-0.05%
2022/07/06	38.3	37.86	9.2	38.29	37.15	29.1	88,243	0.03%
2022/07/05	11.2	38.59	10.5	38.70	38.90	0.7	89,430	0.00%
2022/07/04	23	38.19	39.8	38.03	38.15	-16.7	89,550	-0.02%
2022/07/01	73.8	38.99	119.2	39.07	38.05	-45.4	89,547	-0.05%	大賣/
2022/06/30	43.1	39.56	94	39.54	39.15	-50.9	89,460	-0.06%
2022/06/29	34.8	40.96	46.1	40.98	40.90	-11.3	88,865	-0.01%
2022/06/28	20.7	42.23	5.1	42.46	41.85	15.6	88,530	0.02%
2022/06/27	28.1	42.97	11.2	42.81	42.90	17	88,711	0.02%
2022/06/24	28.1	42.10	10.2	42.39	41.60	17.9	87,878	0.02%
2022/06/23	89.2	42.01	95.3	42.39	42.00	-6.1	86,915	-0.01%
2022/06/22	100.1	45.49	27.5	44.90	44.10	72.6	84,205	0.09%
2022/06/21	8.2	48.25	6.6	48.60	49.30	1.6	81,708	0.00%
2022/06/20	57.6	48.42	34	48.33	48.05	23.6	80,592	0.03%
2022/06/17	79.4	47.66	8	47.68	47.65	71.4	79,352	0.09%
2022/06/16	12.7	49.88	13	50.09	49.10	-0.3	77,670	0.00%
2022/06/15	7.1	50.00	9	50.16	49.65	-1.9	77,684	0.00%
2022/06/14	80.5	49.28	51	49.25	49.60	29.5	78,463	0.04%
2022/06/13	41.2	50.02	55	50.05	50.00	-13.8	78,730	-0.02%
2022/06/10	31.2	51.09	13.3	51.43	51.20	17.9	79,342	0.02%
2022/06/09	4.2	51.98	4	52.20	51.80	0.2	79,621	0.00%
2022/06/08	7.2	52.44	61.1	52.42	52.40	-53.9	79,745	-0.07%
2022/06/07	8	51.55	7	51.76	51.70	1	80,178	0.00%
2022/06/06	4.1	51.54	45.3	51.65	52.00	-41.2	80,800	-0.05%
2022/06/02	60.1	50.74	53	50.89	50.70	7.1	82,277	0.01%
2022/06/01	49.1	51.23	4	51.53	51.20	45.1	83,240	0.05%
2022/05/31	2	51.30	11.2	51.11	51.40	-9.2	83,107	-0.01%
2022/05/30	11.1	50.70	23	50.86	51.00	-11.9	82,373	-0.01%
2022/05/27	1	50.00	12.1	50.12	50.20	-11.1	82,395	-0.01%
2022/05/26	2.1	49.87	16	49.90	49.40	-13.9	83,611	-0.02%
2022/05/25	9	49.10	10	49.06	49.35	-1	84,752	0.00%
2022/05/24	30.2	49.44	12	49.18	49.00	18.2	85,590	0.02%
2022/05/23	6	50.55	8.5	50.83	50.30	-2.5	85,351	0.00%
2022/05/20	3.5	50.72	18	50.98	50.70	-14.5	86,363	-0.02%
2022/05/19	17.3	49.93	5	50.40	50.80	12.3	86,734	0.01%
2022/05/18	23.2	50.96	31.5	51.03	50.90	-8.3	86,647	-0.01%
2022/05/17	18.1	50.00	25.2	50.15	50.10	-7.2	86,184	-0.01%
2022/05/16	34.1	49.62	64.2	49.75	49.45	-30.1	86,198	-0.03%
2022/05/13	12.1	48.75	17.1	48.80	48.85	-5	85,992	-0.01%
2022/05/12	38.1	48.17	36	48.22	47.80	2.1	87,419	0.00%
2022/05/11	11.1	48.62	20.1	48.87	48.65	-9	87,657	-0.01%
2022/05/10	19.1	47.87	20	47.77	48.90	-0.9	88,248	0.00%
2022/05/09	45.2	48.36	9	48.13	47.90	36.2	88,567	0.04%
2022/05/06	32.2	48.23	6	48.16	48.55	26.2	89,932	0.03%
2022/05/05	35.7	49.18	70.3	49.42	49.10	-34.6	93,602	-0.04%
2022/05/04	6.1	47.73	14.4	47.87	48.30	-8.3	98,533	-0.01%
2022/05/03	16.2	47.76	15.1	47.26	47.25	1.2	99,622	0.00%
2022/04/29	110.3	49.31	106.3	48.48	47.80	4	99,961	0.00%	大買/大賣/
2022/04/28	55.7	47.68	88.4	47.96	48.50	-32.7	98,239	-0.03%
2022/04/27	34.4	43.82	13.4	43.88	44.40	21.1	95,338	0.02%
2022/04/26	11.2	45.78	8.4	45.68	45.75	2.8	94,848	0.00%
2022/04/25	55.5	45.66	31.7	45.49	45.50	23.8	95,604	0.02%
2022/04/22	24.7	47.36	7.7	47.45	47.65	17	96,363	0.02%
2022/04/21	11.1	48.06	5.3	48.02	48.05	5.8	97,160	0.01%
2022/04/20	9.5	47.35	5	47.35	47.65	4.5	98,134	0.00%
2022/04/19	15.5	46.86	59.1	46.76	46.65	-43.6	98,307	-0.04%
2022/04/18	17.2	46.31	13	46.38	46.20	4.2	97,878	0.00%
2022/04/15	37.9	47.15	19.3	47.20	47.05	18.5	98,290	0.02%
2022/04/14	30.8	48.64	11.7	48.63	48.25	19.1	98,468	0.02%
2022/04/13	27.4	48.21	21	48.34	48.50	6.4	98,752	0.01%
2022/04/12	63.8	47.53	36	47.28	47.30	27.8	98,609	0.03%
2022/04/11	123.7	48.69	29.6	48.50	48.20	94.1	98,012	0.10%	大買/
2022/04/08	44.9	50.07	5.2	50.06	50.00	39.7	97,134	0.04%
2022/04/07	57.2	50.21	6	50.25	50.00	51.2	96,408	0.05%
2022/04/06	51.6	51.07	33	51.02	51.10	18.6	95,398	0.02%
2022/04/01	43.5	52.76	8	52.79	52.90	35.5	94,556	0.04%
2022/03/31	27.2	53.88	4.3	53.94	54.00	22.9	93,922	0.02%
2022/03/30	5.1	54.10	34.5	54.21	54.50	-29.4	94,372	-0.03%
2022/03/29	8.4	53.76	18.5	53.66	53.70	-10.1	94,424	-0.01%
2022/03/28	4.5	53.00	13	53.18	53.60	-8.5	95,144	-0.01%
2022/03/25	6	53.40	4	53.38	53.30	2	95,747	0.00%
2022/03/24	16.2	53.02	6	53.13	53.20	10.2	96,111	0.01%
2022/03/23	15	53.84	15.6	53.75	53.80	-0.5	96,730	0.00%
2022/03/22	25	53.09	9.5	53.35	53.50	15.5	97,970	0.02%
2022/03/21	89.7	53.54	14.1	53.52	53.50	75.6	98,729	0.08%
2022/03/18	18	52.62	9.4	52.71	52.80	8.7	99,612	0.01%
2022/03/17	16.4	52.30	25.6	52.57	52.60	-9.2	100,265	-0.01%
2022/03/16	29.8	50.62	3.4	50.54	50.80	26.4	100,993	0.03%
2022/03/15	46.8	50.83	16	50.92	50.40	30.8	104,354	0.03%
2022/03/14	21.2	52.34	3.2	52.09	52.50	18	104,810	0.02%
2022/03/11	24.5	52.57	24	52.48	52.50	0.5	106,404	0.00%
2022/03/10	45.1	53.21	18	53.26	52.80	27.1	107,873	0.03%
2022/03/09	38.2	51.48	94.3	51.45	51.80	-56.1	109,326	-0.05%
2022/03/08	79.6	50.12	42.2	49.90	49.70	37.4	112,854	0.03%
2022/03/07	57.4	51.65	10.2	51.69	51.60	47.2	114,389	0.04%
2022/03/04	6.5	53.48	5	53.46	53.40	1.5	117,232	0.00%
2022/03/03	13.2	54.10	12	54.15	54.20	1.2	118,331	0.00%
2022/03/02	32.1	53.28	2	53.45	53.60	30.1	120,587	0.02%
2022/03/01	35.6	54.06	77.1	54.09	54.10	-41.5	120,752	-0.03%
2022/02/25	37.5	52.31	24	52.80	52.10	13.5	120,352	0.01%
2022/02/24	71.3	52.41	34.1	52.27	51.80	37.3	120,837	0.03%
2022/02/23	25.1	53.02	33	53.09	53.60	-7.9	121,597	-0.01%
2022/02/22	51.1	52.84	124	52.75	52.80	-72.9	126,806	-0.06%	大賣/
2022/02/21	33.3	53.70	58	53.97	53.80	-24.7	126,322	-0.02%
2022/02/18	86.2	53.70	9	53.81	53.70	77.2	126,895	0.06%
2022/02/17	18.2	54.46	18	54.64	54.40	0.2	126,777	0.00%
2022/02/16	24.5	54.39	15.2	54.54	54.10	9.3	126,890	0.01%
2022/02/15	37.4	53.73	10	53.88	53.50	27.4	127,190	0.02%
2022/02/14	100.6	53.36	25.5	53.38	53.00	75.1	127,322	0.06%
2022/02/11	33.5	55.65	27	55.53	55.40	6.5	126,776	0.01%
2022/02/10	49.2	56.10	47	55.63	55.80	2.2	129,190	0.00%
2022/02/09	75.6	56.16	91	56.08	56.00	-15.4	130,748	-0.01%
2022/02/08	93.7	55.19	148	55.32	55.40	-54.3	132,126	-0.04%	大賣/
2022/02/07	119.7	55.09	43.1	55.05	54.50	76.6	130,968	0.06%	大買/
2022/01/26	247	57.61	77.5	57.60	57.30	169.5	127,475	0.13%	大買/鉅額交易
2022/01/25	62.4	61.70	15	61.79	61.50	47.4	124,078	0.04%
2022/01/24	36.6	61.86	14	61.94	62.60	22.6	124,167	0.02%
2022/01/21	49.6	62.80	5.1	62.88	62.80	44.5	126,229	0.04%
2022/01/20	7.1	63.21	26	63.32	63.50	-18.9	129,388	-0.01%
2022/01/19	50.3	63.19	55.1	62.96	62.80	-4.8	131,783	0.00%
2022/01/18	34.6	64.27	20.5	64.42	63.80	14.1	133,513	0.01%
2022/01/17	11.3	63.80	56.2	64.00	64.30	-45	133,934	-0.03%
2022/01/14	78.4	63.05	17	62.79	62.70	61.4	133,076	0.05%
2022/01/13	14.1	63.08	55.1	63.11	63.30	-40.9	133,727	-0.03%
2022/01/12	44.6	62.10	9	62.02	61.90	35.6	134,300	0.03%
2022/01/11	8	62.10	10	62.00	62.10	-2	134,797	0.00%
2022/01/10	80.5	62.07	26	62.05	62.10	54.5	136,056	0.04%
2022/01/07	37.2	63.01	16	62.84	62.60	21.2	138,016	0.02%
2022/01/06	30.4	62.51	8	62.73	62.70	22.4	138,342	0.02%
2022/01/05	36	63.49	11	63.63	63.10	25	140,803	0.02%
2022/01/04	66.2	63.32	48	63.09	63.00	18.2	142,125	0.01%
2022/01/03	85.1	64.14	44.3	64.18	63.40	40.9	142,150	0.03%
2021/12/30	16.2	65.05	13	65.05	65.00	3.1	142,670	0.00%
2021/12/29	16	65.14	12.2	64.99	65.00	3.9	144,067	0.00%
2021/12/28	48.4	64.83	26.2	65.01	64.70	22.2	146,351	0.02%
2021/12/27	32.4	64.40	6	64.45	64.30	26.4	147,205	0.02%
2021/12/24	27.2	64.53	47.3	64.56	64.30	-20.1	148,817	-0.01%
2021/12/23	106	64.38	119	63.96	63.90	-13	149,574	-0.01%	大買/大賣/
2021/12/22	14.1	63.69	44.6	63.78	63.70	-30.5	152,017	-0.02%
2021/12/21	14	63.05	20	63.04	62.90	-6	151,982	0.00%
2021/12/20	19.2	62.15	18.2	62.27	62.20	1	152,255	0.00%
2021/12/17	48.2	62.35	24.1	62.44	62.30	24.1	153,319	0.02%
2021/12/16	20.2	63.50	52	63.23	63.00	-31.9	153,838	-0.02%
2021/12/15	94.2	62.89	10.1	62.91	62.70	84.2	154,296	0.05%
2021/12/14	68.1	61.99	76.8	61.92	62.40	-8.7	155,547	-0.01%
2021/12/13	64.4	63.12	276.3	62.88	62.80	-211.9	156,171	-0.14%	大賣/鉅額交易
2021/12/10	51.8	63.26	49.1	63.25	63.50	2.6	156,163	0.00%
2021/12/09	215.1	64.79	308.9	64.94	64.00	-93.8	156,279	-0.06%	大買/大賣/
2021/12/08	36.3	67.21	71	67.14	66.50	-34.8	154,290	-0.02%
2021/12/07	67.5	66.75	32.1	66.62	66.50	35.5	155,413	0.02%
2021/12/06	146.8	67.71	53	67.31	67.30	93.8	157,496	0.06%	大買/
2021/12/03	41.6	67.77	84.8	67.94	68.30	-43.3	161,427	-0.03%
2021/12/02	244	67.54	206.6	67.48	66.70	37.5	163,851	0.02%	大買/大賣/
2021/12/01	98.9	65.04	134.9	65.74	67.00	-36	168,400	-0.02%	大賣/
2021/11/30	59.5	64.37	133.9	64.76	63.70	-74.4	174,492	-0.04%	大賣/
2021/11/29	98.1	62.03	72.8	62.14	62.40	25.3	176,863	0.01%
2021/11/26	65.3	63.58	80.1	63.67	62.50	-14.8	179,329	-0.01%
2021/11/25	24.1	62.94	14.2	62.73	63.00	9.8	179,305	0.01%
2021/11/24	86.1	62.90	17.6	62.82	63.10	68.5	181,593	0.04%
2021/11/23	67.2	63.67	18	63.29	63.20	49.2	182,867	0.03%
2021/11/22	79.1	65.61	25.3	65.13	64.70	53.9	184,922	0.03%
2021/11/19	41.3	65.06	176.1	65.18	65.10	-134.8	186,137	-0.07%	大賣/鉅額交易
2021/11/18	15	63.40	14	63.16	63.10	1	182,947	0.00%
2021/11/17	16	63.45	21.5	63.69	63.60	-5.5	184,279	0.00%
2021/11/16	18.1	63.37	143.6	63.13	63.00	-125.5	184,786	-0.07%	大賣/鉅額交易
2021/11/15	16.3	63.30	53.1	63.27	63.40	-36.9	186,481	-0.02%
2021/11/12	21.7	63.11	59	63.32	62.60	-37.3	188,427	-0.02%
2021/11/11	56	62.46	38	62.36	62.20	18	189,154	0.01%
2021/11/10	62.1	63.22	82.5	63.46	63.10	-20.4	189,715	-0.01%
2021/11/09	148.6	63.57	149.1	63.86	63.10	-0.4	191,332	0.00%	大買/大賣/
2021/11/08	79.4	61.53	94.1	61.92	62.50	-14.7	190,271	-0.01%
2021/11/05	152.3	60.15	70.5	60.07	60.40	81.8	190,764	0.04%	大買/
2021/11/04	22	58.82	7	59.36	58.60	15	192,895	0.01%
2021/11/03	238	59.67	48.1	59.51	59.20	190	195,092	0.10%	大買/鉅額交易
2021/11/02	141.1	59.43	131	59.17	59.00	10	199,333	0.01%	大買/大賣/
2021/11/01	44.4	57.82	151	57.68	57.60	-106.6	204,102	-0.05%	大賣/鉅額交易
2021/10/29	118.6	58.64	107.5	58.38	58.00	11.1	207,060	0.01%	大買/大賣/
2021/10/28	213.6	60.57	142	60.71	59.80	71.6	207,601	0.03%	大買/大賣/
2021/10/27	32.2	60.63	182.4	61.31	61.90	-150.2	208,713	-0.07%	大賣/鉅額交易
2021/10/26	114.4	60.28	42.1	60.16	59.80	72.3	216,764	0.03%	大買/
2021/10/25	157.2	58.24	89	59.14	59.40	68.2	221,055	0.03%	大買/
2021/10/22	60	58.01	30.2	57.80	58.30	29.9	222,346	0.01%
2021/10/21	43	58.22	197.5	58.11	58.00	-154.5	222,596	-0.07%	大賣/鉅額交易
2021/10/20	36.1	59.43	31.5	59.29	58.70	4.6	222,697	0.00%
2021/10/19	79	58.73	71	59.52	59.60	8	223,659	0.00%
2021/10/18	70.5	59.23	63	59.00	58.40	7.5	225,815	0.00%
2021/10/15	127	59.08	122.5	59.11	59.10	4.5	227,165	0.00%	大買/大賣/
2021/10/14	22.3	56.78	28	56.98	56.70	-5.7	225,464	0.00%
2021/10/13	96.2	57.10	130	57.24	56.40	-33.8	225,859	-0.01%	大賣/
2021/10/12	66.2	58.92	182	58.68	58.50	-115.8	226,298	-0.05%	大賣/鉅額交易
2021/10/08	40.2	61.57	15	61.69	61.10	25.2	226,624	0.01%
2021/10/07	54.1	61.73	24.7	61.77	62.50	29.5	226,702	0.01%
2021/10/06	83	61.02	32	60.15	59.90	51	228,538	0.02%
2021/10/05	96.9	60.14	41.3	60.29	61.10	55.6	228,826	0.02%
2021/10/04	89.5	61.33	168	61.09	60.80	-78.5	227,513	-0.03%	大賣/
2021/10/01	84.6	62.84	80.9	62.50	62.60	3.7	226,925	0.00%
2021/09/30	28.3	63.47	28.3	63.65	64.00	0	226,314	0.00%
2021/09/29	135	63.44	37.6	63.35	63.00	97.4	226,711	0.04%	大買/
2021/09/28	60.1	65.50	25	65.69	65.30	35.1	227,442	0.02%
2021/09/27	91.3	66.66	191.1	66.44	66.30	-99.8	227,193	-0.04%	大賣/
2021/09/24	28	66.55	22.2	66.75	67.00	5.8	227,197	0.00%
2021/09/23	39.8	65.60	32	65.80	65.20	7.8	226,613	0.00%
2021/09/22	99.3	64.28	78	63.64	64.60	21.3	226,395	0.01%
2021/09/17	68.6	66.23	25.4	66.43	65.60	43.2	224,836	0.02%
2021/09/16	37	66.47	42.4	66.88	66.20	-5.4	224,081	0.00%
2021/09/15	37.4	65.97	40.5	66.02	65.60	-3.1	224,225	0.00%
2021/09/14	157.5	66.21	93.4	66.19	66.00	64.2	225,039	0.03%	大買/
2021/09/13	108.1	67.35	136.5	67.04	66.80	-28.4	223,865	-0.01%	大買/大賣/
2021/09/10	185.6	68.45	153.1	68.09	68.20	32.6	223,169	0.01%	大買/大賣/
2021/09/09	253.7	67.42	180.1	66.98	67.50	73.7	221,764	0.03%	大買/大賣/
2021/09/08	301.1	66.18	292.4	66.08	65.80	8.7	218,820	0.00%	大買/大賣/
2021/09/07	289.5	68.69	143.1	68.51	68.20	146.4	215,053	0.07%	大買/大賣/鉅額交易
2021/09/06	582.1	69.76	270.2	70.06	69.90	311.9	212,662	0.15%	大買/大賣/鉅額交易
2021/09/03	173.4	67.65	292.9	67.87	70.00	-119.5	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	270.8	65.38	209.9	65.23	64.00	60.8	195,999	0.03%	大買/大賣/
2021/09/01	119	63.93	150	63.98	64.10	-31	192,509	-0.02%	大買/大賣/
2021/08/31	171	62.15	156.5	62.59	63.10	14.6	189,981	0.01%	大買/大賣/
2021/08/30	77	62.36	139.2	62.52	62.80	-62.2	190,031	-0.03%	大賣/
2021/08/27	85.2	61.16	156.2	61.28	61.70	-71	190,944	-0.04%	大賣/
2021/08/26	72	61.26	95	61.33	61.20	-23	194,441	-0.01%
2021/08/25	95.1	59.97	120	59.89	60.00	-25	192,041	-0.01%	大賣/
2021/08/24	105.1	59.08	76.8	59.12	58.40	28.3	190,862	0.01%	大買/
2021/08/23	54.8	57.91	81	57.84	58.60	-26.3	191,231	-0.01%
2021/08/20	78.3	55.61	32.3	55.39	55.70	46	192,128	0.02%
2021/08/19	101.6	56.26	38.1	56.42	55.50	63.5	192,546	0.03%	大買/
2021/08/18	114.1	56.31	151.5	57.29	58.10	-37.4	193,631	-0.02%	大買/大賣/
2021/08/17	134.1	57.17	22.1	56.88	56.10	112	196,851	0.06%	大買/鉅額交易
2021/08/16	101.8	56.97	68.3	57.05	57.10	33.5	196,980	0.02%	大買/
2021/08/13	150.3	58.70	301.5	57.98	57.60	-151.2	197,048	-0.08%	大買/大賣/鉅額交易
2021/08/12	52.2	60.63	31.2	60.79	60.10	21	196,154	0.01%
2021/08/11	106.6	59.96	148.1	59.66	59.90	-41.5	196,919	-0.02%	大買/大賣/
2021/08/10	136.1	60.38	77.2	60.44	59.80	58.9	197,634	0.03%	大買/
2021/08/09	46	61.75	71.6	61.82	61.90	-25.6	196,248	-0.01%
2021/08/06	264.8	62.94	93.8	62.65	62.10	170.9	196,697	0.09%	大買/鉅額交易
2021/08/05	158	62.26	273.2	62.43	63.40	-115.1	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	105	60.00	119.5	60.14	60.50	-14.5	194,189	-0.01%	大買/大賣/
2021/08/03	78.8	58.49	127.9	58.70	59.40	-49.1	193,725	-0.03%	大賣/
2021/08/02	194.3	58.55	115.5	58.54	57.50	78.8	191,338	0.04%	大買/大賣/
2021/07/30	340.4	57.61	421.8	57.81	57.80	-81.4	188,495	-0.04%	大買/大賣/
2021/07/29	105.5	54.24	330.9	54.36	54.60	-225.4	179,878	-0.13%	大買/大賣/鉅額交易
2021/07/28	89.8	51.05	107	51.41	51.80	-17.2	176,069	-0.01%	大賣/
2021/07/27	25.1	53.55	248.1	53.34	53.10	-223	178,514	-0.12%	大賣/鉅額交易
2021/07/26	50.2	53.89	58.2	53.99	53.70	-8.1	181,917	0.00%
2021/07/23	61	53.29	68.2	53.51	52.70	-7.2	187,218	0.00%
2021/07/22	55.1	51.80	110	51.94	52.00	-54.9	188,632	-0.03%	大賣/
2021/07/21	98.7	51.22	49	51.52	50.80	49.7	190,095	0.03%
2021/07/20	224	52.64	72.6	52.47	52.40	151.4	195,256	0.08%	大買/鉅額交易
2021/07/19	59.5	52.83	21	52.70	52.60	38.5	200,696	0.02%
2021/07/16	109.8	53.54	2	53.80	53.70	107.8	203,949	0.05%	大買/鉅額交易
2021/07/15	84.3	54.92	96.4	55.05	55.10	-12.1	201,826	-0.01%
2021/07/14	41.1	54.27	77	54.31	54.00	-35.9	200,744	-0.02%
2021/07/13	108.1	54.57	122.9	54.66	53.90	-14.8	201,185	-0.01%	大買/大賣/
2021/07/12	29.1	53.10	81.4	53.73	53.20	-52.3	201,242	-0.03%
2021/07/09	64.1	52.23	32	52.54	52.20	32.1	201,357	0.02%
2021/07/08	60.1	53.26	13	53.82	53.10	47.1	205,296	0.02%
2021/07/07	8.2	53.35	22	53.61	53.60	-13.8	210,791	-0.01%
2021/07/06	68.9	53.97	38	53.84	53.40	30.9	211,289	0.01%
2021/07/05	149.1	54.85	152.7	54.07	54.40	-3.5	212,427	0.00%	大買/大賣/
2021/07/02	17.5	52.46	45	52.27	52.60	-27.5	213,850	-0.01%
2021/07/01	43.5	52.49	12	52.63	52.10	31.5	214,474	0.01%
2021/06/30	153.6	53.36	84.9	53.45	53.10	68.8	214,764	0.03%	大買/
2021/06/29	28.3	53.27	94.1	53.33	53.00	-65.8	214,644	-0.03%
2021/06/28	12.4	52.60	24	52.55	52.60	-11.6	215,960	-0.01%
2021/06/25	64.6	53.23	199	53.65	52.90	-134.4	217,559	-0.06%	大賣/鉅額交易
2021/06/24	109.1	52.82	109	53.16	53.00	0.1	218,122	0.00%	大買/大賣/
2021/06/23	33	52.08	65.6	52.57	53.00	-32.6	219,329	-0.01%
2021/06/22	53	51.22	28.1	51.16	51.00	24.9	219,453	0.01%
2021/06/21	94.4	51.18	28.2	51.37	51.20	66.2	219,966	0.03%
2021/06/18	59.4	53.03	105.4	52.98	52.20	-46.1	220,846	-0.02%	大賣/
2021/06/17	26.2	52.28	72	52.87	53.30	-45.8	221,630	-0.02%
2021/06/16	130.6	52.96	35	52.99	52.40	95.6	222,989	0.04%	大買/
2021/06/15	51	53.44	95.3	53.45	53.70	-44.2	223,236	-0.02%
2021/06/11	108	52.24	29.7	52.21	51.80	78.3	222,026	0.04%	大買/
2021/06/10	50.2	51.33	141.7	51.29	51.50	-91.4	222,244	-0.04%	大賣/
2021/06/09	114.5	50.98	54.1	50.91	50.70	60.4	221,925	0.03%	大買/
2021/06/08	19.2	52.44	142.1	52.36	52.20	-122.9	221,461	-0.06%	大賣/鉅額交易
2021/06/07	83.4	52.56	38.2	52.31	52.30	45.2	223,670	0.02%
2021/06/04	122.3	53.42	49	53.33	53.00	73.2	223,801	0.03%	大買/
2021/06/03	114.3	53.94	228.7	53.75	55.00	-114.4	223,877	-0.05%	大買/大賣/鉅額交易
2021/06/02	68	52.01	260	52.13	52.00	-192	221,041	-0.09%	大賣/鉅額交易
2021/06/01	157.5	53.08	99.1	52.71	52.20	58.4	224,901	0.03%	大買/
2021/05/31	136.5	52.38	149.1	52.80	53.00	-12.6	228,735	-0.01%	大買/大賣/
2021/05/28	202.1	52.28	106.3	52.28	52.40	95.8	230,090	0.04%	大買/大賣/
2021/05/27	98	50.72	140	50.75	50.60	-42	229,204	-0.02%	大賣/
2021/05/26	324.3	52.33	101.5	52.05	51.30	222.8	229,354	0.10%	大買/大賣/鉅額交易
2021/05/25	196.4	50.94	282.1	51.47	51.90	-85.7	227,199	-0.04%	大買/大賣/
2021/05/24	43	47.68	289.4	48.59	48.70	-246.4	223,725	-0.11%	大賣/鉅額交易
2021/05/21	127	47.85	26	47.89	46.95	101	224,496	0.04%	大買/鉅額交易
2021/05/20	64.8	47.09	46	47.06	46.50	18.8	225,101	0.01%
2021/05/19	173.3	48.35	124	48.35	48.30	49.3	225,450	0.02%	大買/大賣/
2021/05/18	121.4	47.41	153.7	47.56	48.30	-32.3	226,715	-0.01%	大買/大賣/
2021/05/17	125.3	44.86	84	44.82	43.95	41.3	227,959	0.02%	大買/
2021/05/14	157.6	48.14	62	47.69	46.80	95.6	226,508	0.04%	大買/
2021/05/13	150.2	46.88	143	47.52	47.55	7.2	224,177	0.00%	大買/大賣/
2021/05/12	121.3	46.44	205.8	47.03	46.35	-84.5	221,624	-0.04%	大買/大賣/
2021/05/11	162.8	49.60	70.7	49.55	49.00	92.1	219,733	0.04%	大買/
2021/05/10	141.2	53.20	186.4	52.71	52.50	-45.2	219,044	-0.02%	大買/大賣/
2021/05/07	68.2	53.40	213.5	53.70	54.00	-145.3	221,613	-0.07%	大賣/鉅額交易
2021/05/06	100	51.93	43	51.76	51.30	57	226,306	0.03%
2021/05/05	146	53.43	134.7	52.49	51.80	11.3	227,233	0.00%	大買/大賣/
2021/05/04	162.3	52.99	134.5	53.15	54.60	27.8	229,142	0.01%	大買/大賣/
2021/05/03	240.9	54.09	321.5	53.85	53.00	-80.6	228,674	-0.04%	大買/大賣/
2021/04/29	640.3	57.72	886.6	57.23	56.70	-246.3	230,317	-0.11%	大買/大賣/鉅額交易
2021/04/28	158.9	59.69	159.6	59.73	60.00	-0.7	228,526	0.00%	大買/大賣/
2021/04/27	306.5	61.13	115.5	60.96	60.50	191	232,303	0.08%	大買/大賣/鉅額交易
2021/04/26	248.8	60.88	296.7	61.02	61.80	-47.9	236,109	-0.02%	大買/大賣/
2021/04/23	258.9	56.77	225.2	56.69	57.00	33.7	230,773	0.01%	大買/大賣/
2021/04/22	175.1	55.29	411.7	55.21	54.80	-236.6	228,997	-0.10%	大買/大賣/鉅額交易
2021/04/21	88.1	53.72	23.1	53.89	53.40	65	226,692	0.03%
2021/04/20	120.6	54.07	40.2	54.12	54.10	80.4	228,949	0.04%	大買/
2021/04/19	55.4	54.54	88.1	54.81	54.60	-32.6	235,189	-0.01%
2021/04/16	98.6	54.43	244.8	54.24	54.00	-146.2	240,137	-0.06%	大賣/鉅額交易
2021/04/15	221.6	52.86	92.2	52.58	53.10	129.4	241,357	0.05%	大買/鉅額交易
2021/04/14	469.6	54.10	155.7	52.66	52.70	313.9	241,522	0.13%	大買/大賣/鉅額交易
2021/04/13	163.8	55.03	318	55.82	54.40	-154.2	240,762	-0.06%	大買/大賣/鉅額交易
2021/04/12	49	53.87	91.1	54.07	53.60	-42.1	237,050	-0.02%
2021/04/09	125.8	54.43	103.9	54.24	53.00	21.9	241,518	0.01%	大買/大賣/
2021/04/08	477.5	53.48	313.2	53.80	54.00	164.3	243,006	0.07%	大買/大賣/鉅額交易
2021/04/07	42.4	51.20	47.2	51.24	51.50	-4.8	239,782	0.00%
2021/04/06	38.6	50.95	44.7	51.08	50.70	-6.1	242,246	0.00%
2021/04/01	61	51.09	42	50.94	50.50	19	244,090	0.01%
2021/03/31	127.4	50.43	109.6	50.55	50.20	17.8	244,287	0.01%	大買/大賣/
2021/03/30	106	49.57	158.7	50.35	50.60	-52.7	242,849	-0.02%	大買/大賣/
2021/03/29	127.8	50.15	90.1	50.25	49.35	37.7	242,308	0.02%	大買/
2021/03/26	115.2	49.74	163.1	49.85	49.75	-47.9	243,398	-0.02%	大買/大賣/
2021/03/25	121	48.15	80.1	47.86	48.65	40.9	243,884	0.02%	大買/
2021/03/24	106.6	47.57	33	47.45	47.15	73.6	245,038	0.03%	大買/
2021/03/23	73.8	49.07	57	49.03	48.50	16.8	246,230	0.01%
2021/03/22	91	47.68	179.6	47.29	48.20	-88.6	247,475	-0.04%	大賣/
2021/03/19	44.1	46.14	13.1	46.23	46.05	31	249,146	0.01%
2021/03/18	125.1	47.77	55.2	48.04	47.05	70	249,945	0.03%	大買/
2021/03/17	31.9	47.98	24	48.08	48.00	7.9	253,779	0.00%
2021/03/16	21.1	48.39	11.2	48.33	48.30	9.9	259,559	0.00%
2021/03/15	25.5	48.34	317.1	48.19	48.15	-291.6	263,046	-0.11%	大賣/鉅額交易
2021/03/12	69.3	49.46	193.1	49.37	49.10	-123.8	267,717	-0.05%	大賣/鉅額交易
2021/03/11	88.1	48.23	112.2	48.05	48.65	-24.1	273,563	-0.01%	大賣/
2021/03/10	48.4	46.89	91.1	46.86	46.55	-42.7	277,768	-0.02%
2021/03/09	155.5	45.70	218.2	45.89	46.35	-62.7	281,584	-0.02%	大買/大賣/
2021/03/08	241.7	47.54	98.3	46.57	46.10	143.3	279,964	0.05%	大買/鉅額交易
2021/03/05	215.6	47.09	194.1	47.33	47.05	21.6	279,670	0.01%	大買/大賣/
2021/03/04	300	49.82	107.7	49.44	49.05	192.3	280,814	0.07%	大買/大賣/鉅額交易
2021/03/03	135.1	51.52	77.9	51.79	51.90	57.2	277,600	0.02%	大買/
2021/03/02	132.2	54.40	47.5	53.94	52.70	84.7	277,265	0.03%	大買/
2021/02/26	103.9	54.54	37	54.63	54.20	66.9	278,990	0.02%	大買/
2021/02/25	41.1	55.80	132.2	55.79	55.70	-91.1	285,862	-0.03%	大賣/
2021/02/24	186.5	55.62	96	55.25	54.70	90.5	287,486	0.03%	大買/
2021/02/23	114.7	55.21	63.4	55.43	55.80	51.2	288,251	0.02%	大買/
2021/02/22	149.4	57.65	66.2	57.11	56.80	83.2	286,113	0.03%	大買/
2021/02/19	54.9	57.39	146.2	57.33	57.20	-91.3	284,431	-0.03%	大賣/
2021/02/18	94.1	58.12	128.1	57.91	58.20	-34	283,948	-0.01%	大賣/
2021/02/17	76.5	57.22	247.5	57.28	57.60	-171	282,216	-0.06%	大賣/鉅額交易
2021/02/05	73	52.52	48	52.76	52.90	25	277,808	0.01%
2021/02/04	28	51.81	25	51.85	51.90	3	277,255	0.00%
2021/02/03	141.1	52.55	102	52.86	52.00	39.1	277,173	0.01%	大買/大賣/
2021/02/02	166.1	52.39	104	52.45	52.60	62.1	277,054	0.02%	大買/大賣/
2021/02/01	53.3	50.36	103	49.98	50.80	-49.7	276,313	-0.02%	大賣/
2021/01/29	160.4	51.77	92.8	51.06	50.00	67.6	274,763	0.02%	大買/
2021/01/28	179.6	51.61	150	51.57	51.20	29.6	273,768	0.01%	大買/大賣/
2021/01/27	111.1	55.06	136.7	55.05	54.80	-25.6	271,490	-0.01%	大買/大賣/
2021/01/26	161.2	55.45	198.4	55.03	54.80	-37.3	270,399	-0.01%	大買/大賣/
2021/01/25	283	57.35	160.5	57.63	57.20	122.5	269,975	0.05%	大買/大賣/鉅額交易
2021/01/22	206.3	55.62	878.3	55.93	56.50	-672	272,749	-0.25%	大買/大賣/鉅額交易
2021/01/21	157	53.81	182.2	53.66	54.00	-25.2	270,443	-0.01%	大買/大賣/
2021/01/20	482.5	53.68	255.4	53.22	52.10	227.1	267,640	0.08%	大買/大賣/鉅額交易
2021/01/19	283.3	51.68	303.2	52.17	53.00	-19.9	262,034	-0.01%	大買/大賣/
2021/01/18	85	48.35	82	48.60	49.65	3	255,978	0.00%
2021/01/15	114.4	50.39	170.6	49.92	48.75	-56.2	259,578	-0.02%	大買/大賣/
2021/01/14	150.4	50.24	59.8	50.02	49.90	90.5	261,157	0.03%	大買/
2021/01/13	128	49.72	159.8	49.99	50.00	-31.8	263,699	-0.01%	大買/大賣/
2021/01/12	395.5	50.21	196.1	49.93	48.45	199.4	261,069	0.08%	大買/大賣/鉅額交易
2021/01/11	244.6	49.11	251.5	49.40	50.00	-6.9	255,158	0.00%	大買/大賣/
2021/01/08	54.1	47.52	128	47.71	47.85	-73.9	251,534	-0.03%	大賣/
2021/01/07	52.1	46.61	26	46.50	46.20	26.1	249,709	0.01%
2021/01/06	92.8	47.10	182	47.28	46.95	-89.3	251,363	-0.04%	大賣/
2021/01/05	83	45.16	206.8	45.75	46.35	-123.8	249,911	-0.05%	大賣/鉅額交易
2021/01/04	189.7	45.36	210.7	45.43	45.55	-21.1	252,392	-0.01%	大買/大賣/
2020/12/31	110	46.98	170	47.29	47.15	-60	256,407	-0.02%	大買/大賣/
2020/12/30	38	47.97	169.2	48.18	48.30	-131.2	256,667	-0.05%	大賣/鉅額交易
2020/12/29	334.3	48.35	168.8	47.75	47.40	165.5	257,885	0.06%	大買/大賣/鉅額交易
2020/12/28	218.1	47.87	166.1	48.06	48.60	52	258,927	0.02%	大買/大賣/
2020/12/25	46	46.74	16	47.24	46.75	30	262,346	0.01%
2020/12/24	13.1	46.68	35	46.70	46.55	-21.9	269,780	-0.01%
2020/12/23	38	46.28	32.2	46.36	46.10	5.8	274,926	0.00%
2020/12/22	103.1	46.95	154.8	46.30	45.70	-51.8	276,172	-0.02%	大買/大賣/
2020/12/21	115.8	46.48	91.7	46.78	47.45	24.1	277,199	0.01%	大買/
2020/12/18	110.3	46.81	55.3	46.67	45.85	55	276,257	0.02%	大買/
2020/12/17	109.3	45.82	380	45.96	46.05	-270.8	274,462	-0.10%	大買/大賣/鉅額交易
2020/12/16	130	45.38	212	45.20	44.90	-82	273,317	-0.03%	大買/大賣/
2020/12/15	132.6	45.52	65	45.15	44.00	67.6	271,430	0.02%	大買/
2020/12/14	131	45.78	159	45.69	46.15	-28	269,128	-0.01%	大買/大賣/
2020/12/11	289.1	47.28	241.2	46.50	46.10	47.9	270,358	0.02%	大買/大賣/
2020/12/10	295	47.80	747.3	47.63	47.30	-452.3	270,192	-0.17%	大買/大賣/鉅額交易
2020/12/09	302	49.59	186.1	49.79	49.90	115.9	264,897	0.04%	大買/大賣/鉅額交易
2020/12/08	421.3	49.97	311.1	50.04	50.90	110.3	260,861	0.04%	大買/大賣/鉅額交易
2020/12/07	539.4	49.99	328.4	49.84	50.00	211	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	255.7	45.88	409.4	46.11	47.60	-153.7	251,449	-0.06%	大買/大賣/鉅額交易
2020/12/03	216.1	42.56	253.6	43.23	43.30	-37.5	248,519	-0.02%	大買/大賣/
2020/12/02	117	41.57	120	41.62	41.45	-3	243,137	0.00%	大買/大賣/
2020/12/01	155	41.44	114	41.29	41.55	41	241,576	0.02%	大買/大賣/
2020/11/30	464.3	40.82	397.1	41.05	40.50	67.2	239,844	0.03%	大買/大賣/
2020/11/27	168.1	39.29	79.8	39.35	39.15	88.3	233,880	0.04%	大買/
2020/11/26	143	38.35	319.7	39.11	39.50	-176.7	231,988	-0.08%	大買/大賣/鉅額交易
2020/11/25	288.5	38.57	313	38.58	38.45	-24.5	229,735	-0.01%	大買/大賣/
2020/11/24	580.1	38.60	609.5	38.68	38.15	-29.4	226,439	-0.01%	大買/大賣/
2020/11/23	13	35.35	62	35.73	36.35	-49	218,043	-0.02%
2020/11/20	25	32.39	58.8	32.95	33.05	-33.8	215,778	-0.02%
2020/11/19	13	32.07	17	32.03	32.10	-4	213,792	0.00%
2020/11/18	88	32.19	104	32.33	32.35	-16	214,498	-0.01%	大賣/
2020/11/17	84	32.55	102.1	32.51	32.15	-18.1	215,791	-0.01%	大賣/
2020/11/16	19	32.13	59	32.03	32.20	-40	216,462	-0.02%
2020/11/13	57	31.11	53.6	31.33	31.30	3.4	215,302	0.00%
2020/11/12	50.5	31.34	69	31.33	31.10	-18.5	216,126	-0.01%
2020/11/11	62	31.08	19	31.05	31.00	43	216,593	0.02%
2020/11/10	93	31.32	21	31.16	31.00	72	217,094	0.03%
2020/11/09	49	31.46	130	31.58	31.80	-81	216,899	-0.04%	大賣/
2020/11/06	87	30.77	100.1	30.79	30.50	-13.1	217,077	-0.01%
2020/11/05	222	30.61	32	30.64	30.55	190	217,005	0.09%	大買/鉅額交易
2020/11/04	107	31.11	101.1	31.24	31.65	5.9	216,595	0.00%	大買/大賣/
2020/11/03	140	30.12	73.1	29.99	29.80	66.9	216,920	0.03%	大買/
2020/11/02	65.2	30.00	264.1	29.82	29.65	-198.9	220,328	-0.09%	大賣/鉅額交易
2020/10/30	203.3	31.70	90	31.27	30.70	113.3	219,943	0.05%	大買/鉅額交易
2020/10/29	66	32.69	99.9	32.93	32.95	-33.9	217,143	-0.02%
2020/10/28	198.8	32.90	185	33.09	32.65	13.8	218,541	0.01%	大買/大賣/
2020/10/27	78	32.77	80	33.03	33.50	-2	217,825	0.00%
2020/10/26	42	32.84	58	33.11	33.00	-16	218,924	-0.01%
2020/10/23	336	32.96	218.3	32.86	32.75	117.7	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	120	32.22	181.8	32.28	33.00	-61.8	224,162	-0.03%	大買/大賣/
2020/10/21	104	31.83	113	32.20	31.35	-9	225,211	0.00%	大買/大賣/
2020/10/20	158.1	31.11	45	31.05	31.20	113.1	228,458	0.05%	大買/鉅額交易
2020/10/19	70.1	31.12	195.7	31.06	31.00	-125.6	233,401	-0.05%	大賣/鉅額交易
2020/10/16	91	31.13	128.3	30.93	30.65	-37.3	233,062	-0.02%	大賣/
2020/10/15	283.1	32.18	324	31.83	31.55	-40.9	232,801	-0.02%	大買/大賣/
2020/10/14	397	32.03	127	32.01	32.20	270	230,771	0.12%	大買/大賣/鉅額交易
2020/10/13	105.1	31.39	106	31.47	31.55	-0.9	227,533	0.00%	大買/大賣/
2020/10/12	331	32.07	402.7	31.94	32.05	-71.7	226,270	-0.03%	大買/大賣/
2020/10/08	527.1	31.12	337	31.33	32.20	190.1	221,966	0.09%	大買/大賣/鉅額交易
2020/10/07	110	29.14	162.5	29.11	29.50	-52.5	212,706	-0.02%	大買/大賣/
2020/10/06	52.2	28.77	80.3	28.89	28.35	-28.2	209,187	-0.01%
2020/10/05	287	29.09	64	28.93	28.70	223	206,113	0.11%	大買/鉅額交易
2020/09/30	330	28.37	332.7	28.36	28.55	-2.7	201,557	0.00%	大買/大賣/
2020/09/29	369	28.39	224	28.38	27.50	145	195,034	0.07%	大買/大賣/鉅額交易
2020/09/28	54	27.00	125.2	26.95	27.50	-71.2	187,327	-0.04%	大賣/
2020/09/25	76	25.08	33	25.19	25.00	43	181,466	0.02%
2020/09/24	68	25.98	104	26.12	25.95	-36	178,829	-0.02%	大賣/
2020/09/23	87.2	25.71	106	25.85	26.00	-18.9	174,971	-0.01%	大賣/
2020/09/22	43	25.17	35	25.24	25.10	8	172,416	0.00%
2020/09/21	26	25.65	23	25.58	25.15	3	171,116	0.00%
2020/09/18	38	26.17	28	26.01	25.80	10	169,782	0.01%
2020/09/17	49	25.48	71	25.69	25.75	-22	168,475	-0.01%
2020/09/16	199	26.35	143	26.13	25.70	56	167,137	0.03%	大買/大賣/
2020/09/15	152	25.34	138	24.91	25.30	14	162,702	0.01%	大買/大賣/
2020/09/14	52	23.78	160	23.69	23.90	-108	157,334	-0.07%	大賣/鉅額交易
2020/09/11	10	23.04	1	23.15	23.00	9	155,903	0.01%
2020/09/10	60	23.65	47	23.82	23.35	13	155,781	0.01%
2020/09/09	84	23.23	42.8	23.42	23.70	41.2	154,437	0.03%
2020/09/08	352	22.98	66	23.37	22.70	286	152,349	0.19%	大買/鉅額交易
2020/09/07	100	23.55	19.2	23.49	23.55	80.8	148,508	0.05%
2020/09/04	14	21.20	96	21.22	21.45	-82	148,430	-0.06%
2020/09/03	22.3	21.64	14	21.71	21.55	8.3	148,785	0.01%
2020/09/02	13	21.70	223.2	21.67	21.70	-210.2	148,690	-0.14%	大賣/鉅額交易
2020/09/01	15	21.63	18	21.65	21.90	-3	149,794	0.00%
2020/08/31	50	21.44	0	0.00	21.20	50	149,325	0.03%
2020/08/28	4	22.01	30	21.97	21.90	-26	148,811	-0.02%
2020/08/27	70.1	22.15	82	22.40	21.95	-11.9	148,737	-0.01%
2020/08/26	10	22.16	160.2	22.15	22.35	-150.2	148,110	-0.10%	大賣/鉅額交易
2020/08/25	65	22.23	310	22.14	22.15	-245	147,630	-0.17%	大賣/鉅額交易
2020/08/24	21	22.47	23	22.42	22.60	-2	146,745	0.00%
2020/08/21	40	22.21	46	21.97	21.80	-6	145,490	0.00%
2020/08/20	56	21.76	117	22.12	21.80	-61	143,239	-0.04%	大賣/
2020/08/19	59	23.76	38.5	23.92	23.40	20.5	140,267	0.01%
2020/08/18	110	24.25	413	24.29	24.10	-303	138,686	-0.22%	大買/大賣/鉅額交易
2020/08/17	482	24.27	90	24.20	24.15	392	136,921	0.29%	大買/鉅額交易
2020/08/14	124	23.39	11.8	23.34	23.55	112.2	135,262	0.08%	大買/鉅額交易
2020/08/13	87	24.03	113	23.85	23.75	-26	134,243	-0.02%	大賣/
2020/08/12	26.1	24.15	42	24.06	23.95	-15.9	132,600	-0.01%
2020/08/11	62	25.37	39	25.51	25.00	23	129,839	0.02%
2020/08/10	404	25.74	132.4	25.52	25.30	271.6	127,961	0.21%	大買/大賣/鉅額交易
2020/08/07	194.9	26.31	754	26.50	25.60	-559.1	125,363	-0.45%	大買/大賣/鉅額交易
2020/08/06	586	26.22	433	26.23	26.60	153	120,302	0.13%	大買/大賣/鉅額交易
2020/08/05	232	25.10	92	24.46	24.90	140	114,875	0.12%	大買/鉅額交易
2020/08/04	290	24.64	614	24.70	24.55	-324	111,014	-0.29%	大買/大賣/鉅額交易
2020/08/03	968	23.64	306.9	23.76	23.80	661.1	106,398	0.62%	大買/大賣/鉅額交易
2020/07/31	44	22.24	85	22.30	22.35	-41	101,253	-0.04%
2020/07/30	155	22.12	196	22.26	22.20	-41	99,549	-0.04%	大買/大賣/
2020/07/29	200	22.09	104	22.04	22.40	96	95,968	0.10%	大買/大賣/
2020/07/28	368	22.73	1,663	22.58	22.25	-1,295	91,652	-1.41%	大買/大賣/鉅額交易
2020/07/27	289	21.20	518	20.95	21.70	-229	82,739	-0.28%	大買/大賣/鉅額交易
2020/07/24	886	20.03	301.8	19.91	19.75	584.2	76,213	0.77%	大買/大賣/鉅額交易
2020/07/23	275	19.17	299	18.86	19.25	-24	70,753	-0.03%	大買/大賣/
2020/07/22	270	17.25	5	17.43	17.50	265	66,088	0.40%	大買/鉅額交易
2020/07/21	1,231	17.07	31	17.09	17.15	1,200	65,883	1.82%	大買/鉅額交易
2020/07/20	7.7	16.46	5.7	16.52	16.55	2	65,012	0.00%
2020/07/17	357.4	16.69	17	16.36	16.40	340.4	64,095	0.53%	大買/鉅額交易
2020/07/16	36	16.49	66	16.55	16.60	-30	64,152	-0.05%
2020/07/15	10	16.18	125	16.26	16.00	-115	62,618	-0.18%	大賣/鉅額交易
2020/07/14	9	16.82	13.8	16.90	16.80	-4.8	62,775	-0.01%
2020/07/13	11	16.91	6	16.92	17.05	5	62,180	0.01%
2020/07/10	21	16.54	34	16.42	16.45	-13	61,684	-0.02%
2020/07/09	2	16.55	63	16.54	16.45	-61	62,170	-0.10%
2020/07/08	3.2	16.74	2	16.60	16.65	1.2	63,075	0.00%
2020/07/07	0	0.00	5	16.93	16.60	-5	62,881	-0.01%
2020/07/06	9	16.53	0	0.00	16.65	9	62,207	0.01%
2020/07/03	2	16.50	5	16.45	16.45	-3	62,278	0.00%
2020/07/02	156	16.15	1.4	16.29	16.35	154.6	62,516	0.25%	大買/鉅額交易
2020/07/01	1	16.10	4	16.08	16.10	-3	62,902	0.00%
2020/06/30	1	15.65	25	15.72	15.90	-24	62,954	-0.04%
2020/06/29	0	0.00	1	15.60	15.55	-1	63,526	0.00%
2020/06/24	6	15.77	10	15.65	15.75	-4	63,503	-0.01%
2020/06/23	2	15.58	0	0.00	15.45	2	63,514	0.00%
2020/06/22	7	15.46	7	15.51	15.70	0	63,808	0.00%
2020/06/19	5	15.45	3	15.45	15.40	2	66,262	0.00%
2020/06/18	7	15.33	1	15.30	15.35	6	66,975	0.01%
2020/06/17	11	15.30	0	0.00	15.30	11	67,019	0.02%
2020/06/16	2	15.55	2	15.58	15.50	0	68,462	0.00%
2020/06/15	12	15.32	1	15.40	15.40	11	69,937	0.02%
2020/06/12	9	15.71	43	15.63	15.70	-34	70,087	-0.05%
2020/06/11	36	16.10	7	16.19	16.05	29	70,867	0.04%
2020/06/10	5	16.52	4	16.49	16.60	1	70,671	0.00%
2020/06/09	64	16.79	3	16.87	16.85	61	72,624	0.08%
2020/06/08	42	17.06	41	17.12	17.05	1	73,559	0.00%
2020/06/05	0	0.00	158.8	16.43	16.50	-158.8	72,417	-0.22%	大賣/鉅額交易
2020/06/04	55	16.39	18	16.31	16.30	37	72,981	0.05%
2020/06/03	4	16.11	8	16.14	16.20	-4	72,786	-0.01%
2020/06/02	13	15.75	1	15.75	15.85	12	72,864	0.02%
2020/06/01	11	15.65	57	15.69	15.65	-46	73,068	-0.06%
2020/05/29	0	0.00	3	15.42	15.45	-3	73,730	0.00%
2020/05/28	5	15.15	4	15.30	15.35	1	74,379	0.00%
2020/05/27	2	15.15	0	0.00	15.10	2	75,122	0.00%
2020/05/26	1	15.15	0.1	15.20	15.20	0.9	76,043	0.00%
2020/05/25	4	15.01	1	14.90	15.10	3	76,439	0.00%
2020/05/22	20	15.08	0	0.00	15.10	20	76,771	0.03%
2020/05/21	2	15.20	6	15.25	15.30	-4	76,919	-0.01%
2020/05/20	7	14.91	0	0.00	14.85	7	76,698	0.01%
2020/05/19	7	14.96	1	15.00	14.95	6	76,400	0.01%
2020/05/18	3	15.17	1	15.15	15.10	2	75,995	0.00%
2020/05/15	16	15.23	2	15.30	15.40	14	76,035	0.02%
2020/05/13	0	0.00	2	15.55	15.60	-2	76,364	0.00%
2020/05/12	3	15.45	50	15.47	15.45	-47	76,944	-0.06%
2020/05/11	13	15.63	2	15.68	15.60	11	77,596	0.01%
2020/05/08	1	15.55	6	15.60	15.65	-5	78,108	-0.01%
2020/05/07	1	15.60	23	15.61	15.60	-22	78,182	-0.03%
2020/05/06	12	15.26	16	15.34	15.30	-4	78,550	-0.01%
2020/05/05	12	15.33	11	15.42	15.25	1	80,599	0.00%
2020/05/04	3	15.20	0	0.00	15.35	3	81,314	0.00%
2020/04/30	4	15.50	38	15.49	15.55	-34	81,695	-0.04%
2020/04/29	25	15.32	29	15.41	15.30	-4	81,874	0.00%
2020/04/28	68.8	15.11	28	15.07	15.00	40.8	81,403	0.05%
2020/04/27	43	16.02	9	16.05	16.15	34	80,048	0.04%
2020/04/24	14	16.00	2	15.98	15.90	12	78,543	0.02%
2020/04/23	24	15.74	13	15.80	15.80	11	77,286	0.01%
2020/04/22	1	15.10	6	15.10	15.20	-5	75,120	-0.01%
2020/04/21	1	14.80	2	15.05	14.80	-1	74,865	0.00%
2020/04/20	5	15.00	0	0.00	15.15	5	74,648	0.01%
2020/04/17	0	0.00	7	15.20	15.05	-7	74,265	-0.01%
2020/04/16	1	14.95	1	14.85	14.90	0	73,090	0.00%
2020/04/15	10	14.96	0	0.00	15.10	10	72,930	0.01%
2020/04/14	51	15.00	2	15.15	15.15	49	72,657	0.07%
2020/04/13	0	0.00	6	14.62	14.80	-6	72,138	-0.01%
2020/04/08	7	14.15	2	14.18	14.20	5	71,607	0.01%
2020/04/07	2	14.18	0	0.00	14.15	2	71,126	0.00%
2020/04/06	8	13.95	6	14.00	14.10	2	70,800	0.00%
2020/04/01	22	13.69	14	13.76	13.80	8	70,071	0.01%
2020/03/31	34	14.06	69	13.82	13.65	-35	69,758	-0.05%
2020/03/30	8	13.86	16	13.80	13.95	-8	68,762	-0.01%
2020/03/27	6	14.10	20	14.05	14.00	-14	68,543	-0.02%
2020/03/26	1	14.00	19	14.06	14.10	-18	68,072	-0.03%
2020/03/25	13	14.21	20	14.30	14.10	-7	67,616	-0.01%
2020/03/24	31	13.90	1	13.85	13.85	30	65,443	0.05%
2020/03/23	15	13.72	0	0.00	13.75	15	64,995	0.02%
2020/03/20	16	13.91	25	14.05	13.85	-9	65,609	-0.01%
2020/03/19	62	13.63	64	13.26	13.70	-2	64,182	0.00%
2020/03/18	65	13.78	118	13.85	13.80	-53	62,953	-0.08%	大賣/
2020/03/17	17	13.74	17	13.94	13.75	0	63,999	0.00%
2020/03/16	50	14.05	20	13.92	13.90	30	62,787	0.05%
2020/03/13	26	13.79	21	13.80	14.05	5	62,351	0.01%
2020/03/12	9	14.00	9	14.19	14.35	0	59,958	0.00%
2020/03/11	14	14.95	7	15.04	14.80	7	59,482	0.01%
2020/03/10	22	14.94	16	14.96	14.95	6	62,360	0.01%
2020/03/09	10	15.03	11	15.12	15.05	-1	64,150	0.00%
2020/03/06	0	0.00	2	15.48	15.45	-2	63,632	0.00%
2020/03/05	2	15.83	3	15.90	15.70	-1	63,539	0.00%
2020/03/04	6.2	15.82	6	15.74	15.80	0.2	63,316	0.00%
2020/03/03	19	15.51	0.2	15.45	15.50	18.8	62,472	0.03%
2020/03/02	10	15.18	16	15.32	15.25	-6	61,686	-0.01%
2020/02/27	7	15.58	5.4	15.36	15.30	1.6	62,945	0.00%
2020/02/26	10	15.61	1	15.65	15.60	9	64,398	0.01%
2020/02/25	12	15.66	1	15.95	15.90	11	64,107	0.02%
2020/02/24	12	15.88	33.6	15.89	15.80	-21.6	64,165	-0.03%
2020/02/21	5	16.05	2	16.20	16.05	3	64,377	0.00%
2020/02/20	30	16.30	8	16.30	16.30	22	64,428	0.03%
2020/02/19	0	0.00	4	16.20	16.10	-4	64,719	-0.01%
2020/02/18	7	16.22	9	16.13	16.15	-2	64,882	0.00%
2020/02/17	0	0.00	1	16.40	16.40	-1	65,096	0.00%
2020/02/14	6.2	16.55	32	16.55	16.50	-25.8	64,968	-0.04%
2020/02/13	85	17.00	2	17.15	16.85	83	64,827	0.13%
2020/02/12	27	16.78	16	16.90	16.90	11	64,256	0.02%
2020/02/11	20	16.75	60	16.70	16.70	-40	63,337	-0.06%
2020/02/10	1	16.20	5	16.35	16.40	-4	62,858	-0.01%
2020/02/07	2	16.40	2	16.28	16.35	0	62,989	0.00%
2020/02/06	9	16.02	21	16.22	16.25	-12	62,509	-0.02%
2020/02/05	5	15.30	70.4	15.38	15.50	-65.4	61,453	-0.11%
2020/02/04	4	15.00	2	15.25	15.20	2	61,733	0.00%
2020/02/03	3	14.70	3	14.45	15.00	0	62,172	0.00%
2020/01/31	5	15.20	0	0.00	14.90	5	61,934	0.01%
2020/01/30	2	15.20	2	15.08	15.10	0	61,854	0.00%
2020/01/20	5	15.90	1	16.15	16.05	4	59,946	0.01%
2020/01/17	12	16.00	0	0.00	16.00	12	60,154	0.02%
2020/01/15	11	16.34	2	16.25	16.15	9	61,630	0.01%
2020/01/14	0	0.00	8	16.14	16.25	-8	61,416	-0.01%
2020/01/13	15	16.10	0.1	16.05	16.05	14.9	60,610	0.02%
2020/01/10	5	16.05	0.5	16.05	16.15	4.5	60,958	0.01%
2020/01/09	0	0.00	6	16.04	16.05	-6	60,708	-0.01%
2020/01/08	2	15.78	0	0.00	15.75	2	60,347	0.00%
2020/01/07	3	15.90	5	15.90	16.00	-2	60,145	0.00%
2020/01/06	0	0.00	16	16.06	16.05	-16	60,234	-0.03%
2020/01/03	18	16.25	1	16.30	16.30	17	60,126	0.03%
2020/01/02	0	0.00	2	16.55	16.55	-2	59,670	0.00%
2019/12/31	1	16.45	2	16.48	16.45	-1	59,386	0.00%
2019/12/30	1	16.55	2	16.53	16.55	-1	59,074	0.00%
2019/12/27	6	16.65	2	16.70	16.70	4	58,645	0.01%
2019/12/26	7	16.48	12	16.50	16.55	-5	58,263	-0.01%
2019/12/25	1	16.60	3	16.65	16.65	-2	58,263	0.00%
2019/12/24	1	16.55	13	16.56	16.55	-12	58,302	-0.02%
2019/12/23	1	16.55	0	0.00	16.55	1	58,723	0.00%
2019/12/20	26	16.68	101	16.64	16.70	-75	58,687	-0.13%	大賣/
2019/12/19	56	16.51	245	16.59	16.70	-189	58,450	-0.32%	大賣/鉅額交易
2019/12/18	15	16.73	10	16.85	16.80	5	57,912	0.01%
2019/12/17	6	16.75	26	16.88	17.00	-20	57,380	-0.03%
2019/12/16	32	16.64	2	16.60	16.65	30	56,165	0.05%
2019/12/13	1	16.60	0	0.00	16.60	1	55,271	0.00%
2019/12/12	12	16.54	13	16.65	16.60	-1	54,342	0.00%
2019/12/11	6	16.32	1	16.25	16.25	5	52,102	0.01%
2019/12/10	1	16.45	5	16.43	16.45	-4	51,432	-0.01%
2019/12/09	0	0.00	3	16.43	16.25	-3	50,851	-0.01%
2019/12/06	95	16.35	2	16.35	16.20	93	50,068	0.19%
2019/12/05	100	16.34	37	16.52	16.55	63	48,465	0.13%
2019/12/04	10	15.75	93	15.80	15.85	-83	44,929	-0.18%
2019/12/03	20	15.25	18	15.25	15.35	2	42,212	0.00%
2019/12/02	15	15.05	3	15.20	15.10	12	42,021	0.03%
2019/11/29	8	14.93	0	0.00	14.95	8	41,177	0.02%
2019/11/28	1	15.10	1	15.20	15.10	0	40,556	0.00%
2019/11/27	1	15.20	0	0.00	15.20	1	40,534	0.00%
2019/11/26	122	15.31	64	15.21	15.20	58	40,022	0.14%	大買/
2019/11/25	25	15.00	18	15.09	15.00	7	37,584	0.02%
2019/11/22	0	0.00	2	14.60	14.60	-2	35,810	-0.01%
2019/11/21	0	0.00	9	14.45	14.65	-9	35,744	-0.03%
2019/11/20	1	14.50	2	14.75	14.75	-1	35,330	0.00%
2019/11/19	0	0.00	2	14.55	14.55	-2	34,855	-0.01%
2019/11/18	51	14.75	2	14.63	14.50	49	34,652	0.14%
2019/11/15	2	14.43	8	14.40	14.30	-6	34,056	-0.02%
2019/11/14	0	0.00	1	14.50	14.50	-1	33,776	0.00%
2019/11/13	6	14.21	0	0.00	14.20	6	33,490	0.02%
2019/11/12	10	14.25	0	0.00	14.30	10	33,222	0.03%
2019/11/11	1	14.20	0	0.00	14.25	1	32,902	0.00%
2019/11/08	15	14.25	0	0.00	14.25	15	32,678	0.05%
2019/11/07	5	14.30	2	14.35	14.25	3	32,649	0.01%
2019/11/06	0	0.00	5	14.35	14.50	-5	32,375	-0.02%
2019/11/05	3	14.40	0	0.00	14.50	3	32,028	0.01%
2019/11/04	5	14.75	3.5	14.61	14.65	1.5	31,829	0.00%
2019/11/01	7	14.45	145	14.50	14.50	-138	30,939	-0.45%	大賣/鉅額交易
2019/10/31	6	14.01	0	0.00	14.00	6	30,126	0.02%
2019/10/30	0	0.00	2	14.40	14.40	-2	29,151	-0.01%
2019/10/29	1	14.40	6	14.52	14.50	-5	29,072	-0.02%
2019/10/28	1	14.40	0	0.00	14.25	1	28,678	0.00%
2019/10/25	2	14.38	1	14.40	14.40	1	28,677	0.00%
2019/10/24	1	14.60	9.1	14.60	14.55	-8.1	29,021	-0.03%
2019/10/23	1	14.00	2	14.00	14.05	-1	28,559	0.00%
2019/10/22	2	13.95	13	14.07	14.00	-11	28,738	-0.04%
2019/10/18	1	13.80	10	13.90	13.95	-9	29,156	-0.03%
2019/10/17	0	0.00	1	13.70	13.80	-1	28,861	0.00%
2019/10/15	1	13.70	10	13.62	13.70	-9	29,141	-0.03%
2019/10/14	0	0.00	7	13.46	13.50	-7	29,439	-0.02%
2019/10/09	5	13.30	0	0.00	13.15	5	29,734	0.02%
2019/10/08	3	13.30	9.5	13.36	13.35	-6.5	30,140	-0.02%
2019/10/07	3	13.40	6	13.39	13.35	-3	31,325	-0.01%
2019/10/03	5	13.30	2	13.40	13.40	3	32,287	0.01%
2019/10/01	0	0.00	4	13.64	13.65	-4	32,555	-0.01%
2019/09/27	93	13.45	2	13.55	13.40	91	32,330	0.28%
2019/09/26	2	13.90	56	13.98	13.60	-54	32,347	-0.17%
2019/09/25	53	13.55	1	13.60	13.60	52	31,787	0.16%
2019/09/24	0	0.00	1	13.70	13.65	-1	32,093	0.00%
2019/09/23	7	13.71	1	13.80	13.70	6	32,081	0.02%
2019/09/20	1	13.60	2	13.70	13.80	-1	32,701	0.00%
2019/09/19	2	13.70	1	13.60	13.60	1	32,999	0.00%
2019/09/18	50	13.65	0	0.00	13.55	50	33,046	0.15%
2019/09/17	0	0.00	1	13.60	13.55	-1	33,172	0.00%
2019/09/12	1	13.70	2.8	13.72	13.70	-1.8	33,943	-0.01%
2019/09/11	2	13.65	5.9	13.60	13.70	-3.9	34,415	-0.01%
2019/09/10	2	13.65	0	0.00	13.60	2	34,769	0.01%
2019/09/09	2	13.65	0	0.00	13.60	2	34,922	0.01%
2019/09/06	1	13.60	0	0.00	13.55	1	35,167	0.00%
2019/09/05	1	13.60	1	13.50	13.60	0	36,068	0.00%
2019/09/04	1	13.50	84	13.50	13.60	-83	36,117	-0.23%
2019/08/29	0	0.00	0.3	13.10	13.20	-0.3	36,418	0.00%
2019/08/28	1	13.10	0	0.00	13.15	1	36,936	0.00%
2019/08/26	2	13.10	0	0.00	13.00	2	36,806	0.01%
2019/08/23	0	0.00	1.5	13.33	13.35	-1.5	37,096	0.00%
2019/08/21	0	0.00	2	13.50	13.50	-2	38,340	-0.01%
2019/08/20	0	0.00	3	13.45	13.50	-3	38,472	-0.01%
2019/08/19	2	13.45	0	0.00	13.45	2	38,550	0.01%
2019/08/16	0	0.00	3	13.32	13.35	-3	38,945	-0.01%
2019/08/15	1	13.00	0.9	12.95	12.90	0.1	38,708	0.00%
2019/08/14	4	13.14	4	13.14	13.10	0	39,094	0.00%
2019/08/12	7	13.21	0	0.00	13.00	7	40,014	0.02%
2019/08/08	3	13.12	2	13.25	13.30	1	40,174	0.00%
2019/08/07	1	13.00	2	13.15	13.10	-1	40,616	0.00%
2019/08/06	2	12.85	7	12.81	13.00	-5	41,236	-0.01%
2019/08/05	6	13.07	0	0.00	13.10	6	41,158	0.01%
2019/08/01	8	13.44	0	0.00	13.40	8	41,333	0.02%
2019/07/31	5	13.75	6	13.70	13.80	-1	41,589	0.00%
2019/07/30	1	13.70	4	13.66	13.60	-3	41,547	-0.01%
2019/07/29	0	0.00	4	13.35	13.40	-4	42,451	-0.01%
2019/07/26	3	13.28	4	13.25	13.20	-1	43,522	0.00%
2019/07/25	4	13.64	0	0.00	13.55	4	43,076	0.01%
2019/07/24	5	13.85	2	13.83	13.85	3	42,599	0.01%
2019/07/23	1	13.60	2.8	13.59	13.60	-1.8	43,191	0.00%
2019/07/22	0	0.00	21	13.74	13.60	-21	46,313	-0.05%
2019/07/19	1	13.80	0	0.00	13.80	1	48,875	0.00%
2019/07/17	4	13.83	0	13.75	13.75	4	49,204	0.01%
2019/07/16	17	14.08	1	14.10	14.00	16	49,068	0.03%
2019/07/15	2	14.78	2.9	14.80	14.90	-0.9	48,366	0.00%
2019/07/12	7	14.76	4	14.71	14.60	3	48,061	0.01%
2019/07/11	3	14.70	14	14.90	14.95	-11	48,016	-0.02%
2019/07/10	2	14.60	13	14.51	14.65	-11	47,017	-0.02%
2019/07/08	1	13.95	0	0.00	13.95	1	46,253	0.00%
2019/07/05	2	14.03	0	0.00	14.10	2	47,321	0.00%
2019/07/04	1	14.05	1	14.10	14.15	0	47,788	0.00%
2019/07/03	3	14.13	20	14.05	14.05	-17	49,026	-0.03%
2019/07/02	1	14.30	2	14.30	14.25	-1	50,407	0.00%
2019/07/01	2	14.25	3	14.33	14.35	-1	50,484	0.00%
2019/06/28	1	14.00	0	0.00	13.95	1	50,026	0.00%
2019/06/26	3	13.85	4	13.79	13.80	-1	49,185	0.00%
2019/06/25	5	13.80	0	0.00	13.70	5	48,518	0.01%
2019/06/21	3	13.65	4	13.65	13.70	-1	48,122	0.00%
2019/06/20	1	13.50	0	0.00	13.40	1	47,940	0.00%
2019/06/19	32	13.59	30.1	13.56	13.65	1.9	47,753	0.00%
2019/06/18	3	13.37	3	13.45	13.25	0	47,401	0.00%
2019/06/17	4	13.68	7	13.76	13.65	-3	47,025	-0.01%
2019/06/14	2	13.70	9	13.67	13.70	-7	46,947	-0.01%
2019/06/13	1	13.75	21	13.65	13.75	-20	46,850	-0.04%
2019/06/12	1	13.45	7	13.49	13.55	-6	46,163	-0.01%
2019/06/11	3	13.40	12	13.39	13.40	-9	45,955	-0.02%
2019/06/10	0	0.00	2	13.25	13.30	-2	45,689	0.00%
2019/06/06	0	0.00	11	13.10	13.05	-11	45,485	-0.02%
2019/06/05	1	13.00	0	0.00	12.90	1	45,646	0.00%
2019/06/04	0	0.00	2	13.25	13.00	-2	45,688	0.00%
2019/06/03	2	13.05	11	13.19	13.20	-9	45,972	-0.02%
2019/05/31	0	0.00	7	12.89	12.90	-7	45,620	-0.02%
2019/05/29	0	0.00	12	12.30	12.60	-12	45,236	-0.03%
2019/05/28	8	12.59	2	12.55	12.45	6	45,783	0.01%
2019/05/27	4	12.80	0.5	12.80	12.80	3.5	44,866	0.01%
2019/05/23	4	12.86	1	12.90	12.85	3	45,609	0.01%
2019/05/22	0	0.00	1	13.00	13.00	-1	45,395	0.00%
2019/05/21	1	13.00	5	12.89	12.95	-4	45,333	-0.01%
2019/05/20	1	12.75	0	0.00	12.75	1	44,927	0.00%
2019/05/17	4	13.00	1	13.15	13.00	3	44,680	0.01%
2019/05/16	0	0.00	1	12.90	12.95	-1	44,361	0.00%
2019/05/15	5	13.00	1.7	12.96	12.90	3.3	44,274	0.01%
2019/05/14	0	0.00	1	13.05	13.00	-1	44,227	0.00%
2019/05/13	0	0.00	2	13.00	12.95	-2	44,264	0.00%
2019/05/10	2	13.13	2	13.13	13.20	0	45,053	0.00%
2019/05/09	15	13.22	22	13.10	13.15	-7	46,066	-0.02%
2019/05/08	14	13.44	22	13.38	13.45	-8	45,661	-0.02%
2019/05/07	8	13.54	4	13.58	13.60	4	45,337	0.01%
2019/05/06	3	13.28	3	13.38	13.20	0	45,164	0.00%
2019/05/03	11	13.76	40	13.79	13.85	-29	43,809	-0.07%
2019/05/02	2	13.35	33	13.50	13.55	-31	42,513	-0.07%
2019/04/30	100	13.35	105	13.45	13.45	-5	42,220	-0.01%	大賣/
2019/04/29	52	13.44	117	13.34	13.35	-65	42,178	-0.15%	大賣/
2019/04/26	257	13.16	219	13.38	13.45	38	41,481	0.09%	大買/大賣/
2019/04/25	105	12.79	39	12.92	13.10	66	38,536	0.17%	大買/
2019/04/23	1	11.90	0	0.00	11.95	1	35,872	0.00%
2019/04/18	4	11.95	10	12.00	12.00	-6	35,864	-0.02%
2019/04/17	42	12.15	12	12.34	12.20	30	35,726	0.08%
2019/04/16	31	12.05	5	12.10	12.10	26	35,067	0.07%
2019/04/15	2	12.05	2	12.05	12.05	0	35,074	0.00%
2019/04/12	11	12.15	2	12.20	12.20	9	35,422	0.03%
2019/04/11	11.9	12.28	10	12.35	12.10	1.9	35,956	0.01%
2019/04/10	2	12.20	4	12.23	12.25	-2	34,781	-0.01%
2019/04/09	0	0.00	21	12.16	12.30	-21	34,256	-0.06%
2019/04/08	21	11.84	3	11.93	11.90	18	33,154	0.05%
2019/04/03	1	11.55	0	0.00	11.55	1	31,607	0.00%
2019/04/02	5	11.64	0	0.00	11.60	5	31,439	0.02%
2019/04/01	2	11.63	0	0.00	11.55	2	31,542	0.01%
2019/03/29	0	0.00	1	11.65	11.65	-1	31,407	0.00%
2019/03/28	3	11.63	0.4	11.60	11.65	2.7	32,107	0.01%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/25	2	11.65	0	0.00	11.65	2	33,511	0.01%
2019/03/22	2	11.80	0	0.00	11.80	2	33,677	0.01%
2019/03/18	0	0.00	12.6	11.64	11.70	-12.6	35,136	-0.04%
2019/03/15	0	0.00	90	11.65	11.65	-90	35,250	-0.26%
2019/03/14	90	11.45	0	0.00	11.45	90	35,457	0.25%
2019/03/13	8	11.54	0	0.00	11.55	8	36,052	0.02%
2019/03/12	25	11.62	2	11.60	11.65	23	36,451	0.06%
2019/03/11	7	11.54	0	0.00	11.45	7	37,138	0.02%
2019/03/08	1	11.60	0	0.00	11.60	1	37,617	0.00%
2019/03/07	0	0.00	3	11.90	11.85	-3	38,987	-0.01%
2019/03/06	1	11.60	1	11.70	11.70	0	38,863	0.00%
2019/03/05	0	0.00	2	11.60	11.60	-2	39,432	-0.01%
2019/03/04	0	0.00	6	11.55	11.45	-6	39,877	-0.02%
2019/02/26	0	0.00	2	11.65	11.65	-2	39,536	-0.01%
2019/02/25	0	0.00	5	11.68	11.65	-5	39,659	-0.01%
2019/02/22	3	11.37	0	0.00	11.50	3	39,200	0.01%
2019/02/21	2.9	11.42	1	11.45	11.45	1.9	39,132	0.00%
2019/02/20	2	11.40	2	11.40	11.40	0	39,426	0.00%
2019/02/19	3	11.43	3	11.43	11.45	0	40,431	0.00%
2019/02/18	6	11.48	3.4	11.47	11.45	2.6	41,654	0.01%
2019/02/15	1	11.30	1	11.40	11.40	0	42,594	0.00%
2019/02/14	2	11.25	2	11.30	11.30	0	43,956	0.00%
2019/02/13	11	11.09	0	0.00	11.10	11	45,073	0.02%
2019/02/12	8	11.02	5	10.90	11.10	3	45,915	0.01%
2019/02/11	3	10.90	4	10.91	10.85	-1	47,306	0.00%
2019/01/30	12	11.36	10	11.38	11.35	2	47,633	0.00%
2019/01/29	0	0.00	2	11.95	12.00	-2	49,530	0.00%
2019/01/28	1	11.80	0	0.00	11.85	1	52,803	0.00%
2019/01/25	1	11.80	1	11.90	11.95	0	53,416	0.00%
2019/01/24	0	0.00	2	11.70	11.70	-2	53,867	0.00%
2019/01/22	0	0.00	3	11.70	11.70	-3	56,239	-0.01%
2019/01/21	3	11.60	30	11.53	11.70	-27	56,913	-0.05%
2019/01/18	1	11.40	30	11.39	11.40	-29	58,168	-0.05%
2019/01/14	0	0.00	1	11.20	11.10	-1	59,669	0.00%
2019/01/10	1	11.10	0	0.00	11.15	1	60,990	0.00%
2019/01/09	0	0.00	5	11.10	11.10	-5	61,333	-0.01%
2019/01/08	1	10.90	0	0.00	10.95	1	61,643	0.00%
2019/01/04	9	10.70	1	10.60	10.70	8	62,876	0.01%
2019/01/03	3	10.85	5	10.90	10.90	-2	64,171	0.00%
2019/01/02	3	11.10	1	11.10	11.10	2	64,165	0.00%
2018/12/28	0.5	11.20	0	0.00	11.25	0.5	64,212	0.00%
2018/12/27	50	11.20	0	0.00	11.25	50	64,889	0.08%
2018/12/20	0	0.00	1	11.30	11.30	-1	64,862	0.00%
2018/12/19	1	11.25	1.2	11.25	11.30	-0.2	64,625	0.00%
2018/12/18	1	11.20	0	0.00	11.20	1	64,141	0.00%
2018/12/13	11	11.50	3	11.52	11.50	8	63,552	0.01%
2018/12/10	1	11.10	10	11.10	11.10	-9	62,445	-0.01%
2018/12/07	6	11.25	90	11.20	11.20	-84	62,545	-0.13%
2018/12/06	1	11.35	9	11.34	11.30	-8	62,460	-0.01%
2018/12/05	4	11.55	0	0.00	11.55	4	62,709	0.01%
2018/12/04	0	0.00	16	11.85	11.80	-16	64,067	-0.02%
2018/12/03	3	11.75	3	11.80	11.70	0	63,961	0.00%
2018/11/30	3	11.50	7	11.53	11.55	-4	63,342	-0.01%
2018/11/29	2	11.78	2	11.75	11.50	0	62,078	0.00%
2018/11/28	4	11.73	1	11.70	11.75	3	61,492	0.00%
2018/11/27	0	0.00	12	11.72	11.75	-12	61,005	-0.02%
2018/11/26	11	11.50	2	11.40	11.50	9	60,914	0.01%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	10	11.10	22	11.18	11.20	-12	60,615	-0.02%
2018/11/21	0	0.00	5.7	10.97	11.00	-5.7	60,377	-0.01%
2018/11/20	2	11.00	2	11.00	11.00	0	60,254	0.00%
2018/11/19	6	11.07	16	11.02	11.10	-10	60,101	-0.02%
2018/11/16	20	11.06	30	11.05	11.00	-10	59,556	-0.02%
2018/11/15	22	10.91	25	11.04	11.20	-3	58,804	-0.01%
2018/11/14	0	0.00	61	10.75	10.80	-61	58,675	-0.10%
2018/11/13	79	10.48	14	10.50	10.45	65	58,016	0.11%
2018/11/12	16	10.63	0	0.00	10.70	16	56,670	0.03%
2018/11/09	8	10.59	5	10.56	10.60	3	55,704	0.01%
2018/11/08	31	10.83	100	10.95	10.85	-69	54,920	-0.13%
2018/11/07	167	10.91	0	0.00	10.95	167	52,824	0.32%	大買/鉅額交易
2018/11/06	28	10.96	139.2	10.90	10.90	-111.2	52,067	-0.21%	大賣/鉅額交易
2018/11/05	127	10.93	102	10.75	10.75	25	49,438	0.05%	大買/大賣/
2018/11/02	2	11.73	11	11.80	11.90	-9	46,726	-0.02%
2018/11/01	1	11.95	0	0.00	11.95	1	46,357	0.00%
2018/10/31	1	11.70	2	11.80	11.80	-1	45,745	0.00%
2018/10/30	2	11.70	150	11.64	11.70	-148	45,289	-0.33%	大賣/鉅額交易
2018/10/29	1	11.60	1	11.60	11.60	0	45,018	0.00%
2018/10/26	3	11.85	60	11.82	11.70	-57	44,527	-0.13%
2018/10/25	23	11.97	62	12.19	12.30	-39	42,800	-0.09%
2018/10/24	4	12.79	8	12.88	12.65	-4	43,551	-0.01%
2018/10/23	0	0.00	13	12.76	12.75	-13	43,497	-0.03%
2018/10/22	3	13.12	0	0.00	13.10	3	43,674	0.01%
2018/10/19	5	13.22	0	0.00	13.30	5	46,222	0.01%
2018/10/18	3	13.52	0	0.00	13.25	3	46,155	0.01%
2018/10/17	2	13.40	3	13.50	13.60	-1	46,717	0.00%
2018/10/16	4	13.25	0	0.00	13.20	4	47,641	0.01%
2018/10/15	9	13.46	0	0.00	13.35	9	48,354	0.02%
2018/10/12	8	13.73	1	13.80	13.65	7	48,581	0.01%
2018/10/11	0	0.00	23	13.88	13.75	-23	48,376	-0.05%
2018/10/09	1	14.50	0	0.00	14.80	1	46,921	0.00%
2018/10/08	3	14.77	1	14.85	14.80	2	46,698	0.00%
2018/10/05	12	14.88	181	14.67	14.70	-169	46,994	-0.36%	大賣/鉅額交易
2018/10/04	9	15.21	0	0.00	15.10	9	47,301	0.02%
2018/10/03	0	0.00	20	15.60	15.50	-20	47,153	-0.04%
2018/09/27	0	0.00	1	15.85	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	2	15.90	15.90	-2	51,336	0.00%
2018/09/25	1	15.70	3	15.90	15.65	-2	52,537	0.00%
2018/09/20	0	0.00	5	15.50	15.45	-5	55,355	-0.01%
2018/09/19	6	15.50	0	0.00	15.60	6	55,833	0.01%
2018/09/18	10	15.29	0	0.00	15.30	10	55,809	0.02%
2018/09/17	3	15.62	5	15.66	15.60	-2	55,895	0.00%
2018/09/14	4	15.74	9	15.71	15.70	-5	56,575	-0.01%
2018/09/13	3	15.27	65	15.50	15.60	-62	56,850	-0.11%
2018/09/12	11	15.58	5.9	15.58	15.40	5.1	57,766	0.01%
2018/09/11	8	15.38	2	15.60	15.65	6	58,683	0.01%
2018/09/10	29	15.72	373	15.96	15.55	-344	59,152	-0.58%	大賣/鉅額交易
2018/09/07	25	16.59	121	16.32	16.30	-96	60,179	-0.16%	大賣/
2018/09/06	10	16.81	0	0.00	16.90	10	65,175	0.02%
2018/09/05	8	17.01	0	0.00	17.00	8	67,600	0.01%
2018/09/04	0	0.00	1	17.20	17.20	-1	68,702	0.00%
2018/08/31	1	17.15	0	0.00	17.35	1	69,151	0.00%
2018/08/30	0	0.00	503	17.50	17.35	-503	69,126	-0.73%	大賣/鉅額交易
2018/08/29	1	17.40	0	0.00	17.55	1	69,262	0.00%
2018/08/28	13	17.50	135	17.51	17.50	-122	69,342	-0.18%	大賣/鉅額交易
2018/08/27	0	0.00	499	17.25	17.40	-499	69,803	-0.71%	大賣/鉅額交易
2018/08/24	0	0.00	13	17.26	17.30	-13	71,036	-0.02%
2018/08/23	0	0.00	0.2	17.55	17.65	-0.2	71,511	0.00%
2018/08/22	20	17.60	1	17.60	17.50	19	71,751	0.03%
2018/08/21	3	17.77	11	17.81	18.00	-8	71,639	-0.01%
2018/08/20	0	0.00	12	17.32	17.55	-12	70,717	-0.02%
2018/08/17	2	17.15	0	0.00	17.20	2	70,309	0.00%
2018/08/16	0	0.00	2	17.15	17.15	-2	70,149	0.00%
2018/08/15	8	17.02	0	0.00	16.95	8	70,270	0.01%
2018/08/14	0	0.00	30	17.30	17.40	-30	69,527	-0.04%
2018/08/10	0	0.00	10	17.93	17.95	-10	68,927	-0.01%
2018/08/09	80	17.95	9	17.94	17.85	71	68,630	0.10%
2018/08/08	0	0.00	9.2	17.84	17.95	-9.2	68,153	-0.01%
2018/08/07	330	17.81	0	0.00	17.85	330	67,885	0.49%	大買/鉅額交易
2018/08/06	214	17.93	220	17.92	17.95	-6	67,843	-0.01%	大買/大賣/
2018/08/02	0	0.00	12	17.40	17.30	-12	67,009	-0.02%
2018/08/01	6	17.44	1	17.50	17.40	5	66,916	0.01%
2018/07/31	105	17.35	2	17.55	17.55	103	67,072	0.15%	大買/鉅額交易
2018/07/30	2	17.00	0	0.00	17.20	2	65,889	0.00%
2018/07/27	0	0.00	100	17.35	17.30	-100	65,851	-0.15%
2018/07/26	62	17.36	44	17.28	17.50	18	66,639	0.03%
2018/07/25	768	18.16	6	18.33	18.20	762	64,381	1.18%	大買/鉅額交易
2018/07/24	56	18.09	34	18.11	18.20	22	64,159	0.03%
2018/07/23	6	18.53	18	18.30	18.25	-12	64,260	-0.02%
2018/07/20	0	0.00	1	17.90	17.85	-1	63,326	0.00%
2018/07/19	0	0.00	2	17.70	17.60	-2	62,664	0.00%
2018/07/17	2	17.05	0	0.00	17.25	2	61,422	0.00%
2018/07/13	30	17.37	30	17.56	17.40	0	61,942	0.00%
2018/07/12	30	17.43	18	17.38	17.45	12	61,850	0.02%
2018/07/11	5	16.81	20	16.83	16.90	-15	60,853	-0.02%
2018/07/10	10	17.05	0	0.00	17.00	10	60,529	0.02%
2018/07/09	50	17.61	11	17.60	17.65	39	59,962	0.07%
2018/07/06	25	17.64	14.8	17.55	17.60	10.2	59,385	0.02%
2018/07/05	1	17.80	5	17.85	17.95	-4	59,016	-0.01%
2018/07/04	124	18.35	29	18.45	17.95	95	58,757	0.16%	大買/
2018/07/03	0	0.00	12.3	17.88	17.95	-12.3	57,422	-0.02%
2018/07/02	71	18.12	24	18.25	18.20	47	56,258	0.08%
2018/06/28	0	0.00	1	17.25	16.95	-1	53,852	0.00%
2018/06/27	10	17.70	2.2	17.91	17.60	7.8	53,174	0.01%
2018/06/26	2	17.55	14	17.49	17.60	-12	52,923	-0.02%
2018/06/25	0	0.00	15	17.60	17.80	-15	52,739	-0.03%
2018/06/22	4	17.40	7	17.53	17.80	-3	53,187	-0.01%
2018/06/21	0	0.00	2	17.85	17.65	-2	52,681	0.00%
2018/06/20	15	17.98	501	18.03	18.05	-486	52,687	-0.92%	大賣/鉅額交易
2018/06/19	18	18.31	3	18.45	18.20	15	51,601	0.03%
2018/06/15	33	18.34	92	18.24	18.65	-59	50,388	-0.12%
2018/06/14	340	18.14	5	18.12	18.10	335	49,150	0.68%	大買/鉅額交易
2018/06/13	1,137	18.13	1,126.1	18.45	18.50	10.9	46,575	0.02%	大買/大賣/
2018/06/12	113	16.92	10.2	16.85	16.85	102.8	41,408	0.25%	大買/鉅額交易
2018/06/11	10	16.65	22	16.64	16.80	-12	38,897	-0.03%
2018/06/08	6	16.40	0	0.00	16.40	6	37,739	0.02%
2018/06/07	0	0.00	7	16.51	16.60	-7	37,927	-0.02%
2018/06/06	13	16.40	0	0.00	16.40	13	38,180	0.03%
2018/06/05	8	16.53	0	0.00	16.50	8	40,335	0.02%
2018/06/04	1	16.40	0	0.00	16.50	1	42,970	0.00%
2018/06/01	4	16.43	1	16.45	16.45	3	42,806	0.01%
2018/05/31	32	16.50	10	16.60	16.65	22	42,565	0.05%
2018/05/30	7	16.43	9	16.56	16.40	-2	41,259	0.00%
2018/05/29	0	0.00	5	16.49	16.45	-5	40,752	-0.01%
2018/05/28	2	16.30	11	16.36	16.40	-9	40,719	-0.02%
2018/05/25	4	16.25	3	16.18	16.25	1	40,569	0.00%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/23	10	16.20	0	0.00	16.20	10	40,673	0.02%
2018/05/22	0	0.00	14	16.47	16.20	-14	40,735	-0.03%
2018/05/21	12	16.10	6.9	16.09	16.05	5.1	40,940	0.01%
2018/05/18	6	16.02	4	16.01	16.05	2	41,616	0.00%
2018/05/17	3	16.10	0	0.00	16.05	3	42,621	0.01%
2018/05/16	0	0.00	4	16.55	16.30	-4	42,780	-0.01%
2018/05/15	2	16.35	40	16.38	16.45	-38	43,123	-0.09%
2018/05/14	2	16.15	5	16.32	16.40	-3	44,254	-0.01%
2018/05/11	5	16.20	18	16.18	16.15	-13	44,324	-0.03%
2018/05/10	4	16.00	0	15.95	15.95	4	44,712	0.01%
2018/05/09	0	0.00	21	16.41	16.20	-21	44,941	-0.05%
2018/05/08	0	0.00	7.3	15.70	15.85	-7.3	45,164	-0.02%
2018/05/07	11	15.82	0	0.00	15.65	11	45,297	0.02%
2018/05/04	9	16.09	15	16.12	16.00	-6	45,609	-0.01%
2018/05/03	4	16.00	0	0.00	16.05	4	46,055	0.01%
2018/05/02	53	16.24	28	16.55	16.25	25	47,853	0.05%
2018/04/30	82	16.08	21	16.02	16.00	61	47,249	0.13%
2018/04/27	2	15.83	6	15.94	15.70	-4	48,718	-0.01%
2018/04/26	0	0.00	13	15.74	15.70	-13	48,783	-0.03%
2018/04/25	0	0.00	5.2	15.55	15.50	-5.2	48,010	-0.01%
2018/04/24	6	15.35	0	0.00	15.35	6	47,840	0.01%
2018/04/19	0	0.00	51	15.86	15.85	-51	47,214	-0.11%
2018/04/18	0	0.00	116	15.55	15.60	-116	47,094	-0.25%	大賣/鉅額交易
2018/04/17	0	0.00	1	15.40	15.35	-1	47,212	0.00%
2018/04/13	146	15.47	101	15.42	15.40	45	47,719	0.09%	大買/大賣/
2018/04/12	0	0.00	29	15.43	15.45	-29	48,192	-0.06%
2018/04/11	0	0.00	3.9	15.35	15.40	-3.9	48,436	-0.01%
2018/04/10	0	0.00	3.4	15.32	15.30	-3.4	48,471	-0.01%
2018/04/09	0	0.00	100.1	15.30	15.25	-100.1	48,658	-0.21%
2018/04/03	2	15.35	400	15.38	15.40	-398	48,246	-0.82%	大賣/鉅額交易
2018/04/02	0	0.00	2	15.65	15.45	-2	48,379	0.00%
2018/03/31	0	0.00	5.4	15.52	15.50	-5.4	48,238	-0.01%
2018/03/29	190	15.31	0	0.00	15.30	190	48,204	0.39%	大買/鉅額交易
2018/03/28	41	15.45	0	0.00	15.40	41	47,721	0.09%
2018/03/27	4	15.40	10	15.50	15.55	-6	47,941	-0.01%
2018/03/26	10	15.10	0	0.00	15.15	10	47,553	0.02%
2018/03/22	1	15.20	0	0.00	15.25	1	46,899	0.00%
2018/03/21	6	15.25	0	0.00	15.20	6	46,908	0.01%
2018/03/19	2	15.15	0	0.00	15.25	2	47,551	0.00%
2018/03/16	31	15.07	202	15.17	15.20	-171	47,298	-0.36%	大賣/鉅額交易
2018/03/15	40	15.10	0	0.00	15.10	40	46,920	0.09%
2018/03/14	30	15.12	2.4	15.09	15.10	27.6	47,026	0.06%
2018/03/13	22	15.15	4.8	15.18	15.25	17.2	47,142	0.04%
2018/03/12	152	15.27	26	15.30	15.25	126	47,420	0.27%	大買/鉅額交易
2018/03/09	720	15.49	35	15.16	15.10	685	47,438	1.44%	大買/鉅額交易
2018/03/08	32	15.37	117	15.02	15.45	-85	44,986	-0.19%	大賣/
2018/03/07	30	14.00	0	0.00	14.05	30	42,274	0.07%
2018/03/06	0	0.00	41.3	14.20	14.15	-41.3	42,517	-0.10%
2018/03/05	0	0.00	10	13.90	13.90	-10	43,161	-0.02%
2018/03/01	40	13.95	0	0.00	14.00	40	43,342	0.09%
2018/02/27	5	14.20	1	14.20	14.15	4	43,319	0.01%
2018/02/26	5	14.20	83	14.20	14.10	-78	43,333	-0.18%
2018/02/23	4	14.13	1	14.10	14.15	3	43,532	0.01%
2018/02/21	2	14.05	0	0.00	14.10	2	45,318	0.00%
2018/02/12	1	13.90	1	13.95	13.85	0	45,211	0.00%
2018/02/09	62	13.85	1	13.95	14.05	61	44,669	0.14%
2018/02/07	0	0.00	2	14.25	14.20	-2	43,641	0.00%
2018/02/06	54	13.95	2	13.80	13.95	52	43,281	0.12%
2018/02/05	0	0.00	3	14.50	14.40	-3	41,960	-0.01%
2018/02/02	0	0.00	5	14.50	14.55	-5	41,965	-0.01%
2018/02/01	1	14.45	0	0.00	14.40	1	42,587	0.00%
2018/01/31	20	14.36	3	14.30	14.25	17	42,179	0.04%
2018/01/30	0	0.00	10	14.55	14.45	-10	41,440	-0.02%
2018/01/29	10	14.63	0	0.00	14.55	10	41,629	0.02%
2018/01/26	0	0.00	21	14.60	14.60	-21	40,979	-0.05%
2018/01/25	29	14.55	43	14.93	14.50	-14	39,992	-0.04%
2018/01/24	4.2	14.37	10	14.55	14.40	-5.8	37,730	-0.02%
2018/01/23	10	14.15	126	14.44	14.60	-116	37,511	-0.31%	大賣/鉅額交易
2018/01/22	53	14.09	7	14.10	14.00	46	35,844	0.13%
2018/01/19	2	14.18	0	0.00	14.20	2	35,161	0.01%
2018/01/18	0.2	14.25	6	14.30	14.30	-5.8	36,045	-0.02%
2018/01/16	0	0.00	30	14.30	14.30	-30	35,618	-0.08%
2018/01/15	20	14.24	1.1	14.29	14.30	18.9	35,692	0.05%
2018/01/12	0	0.00	20	14.20	14.20	-20	36,062	-0.06%
2018/01/11	40	14.08	0	0.00	14.00	40	36,075	0.11%
2018/01/10	36	14.16	0	0.00	14.20	36	35,791	0.10%
2018/01/08	2	14.50	5	14.66	14.70	-3	35,563	-0.01%
2018/01/05	3	14.53	0	0.00	14.55	3	35,936	0.01%
2018/01/04	1	14.25	2	14.40	14.35	-1	36,003	0.00%
2018/01/03	5	14.46	3	14.55	14.40	2	36,672	0.01%