中興電 (1513)-永豐金-敦南券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
178.5
漲跌
▼3.0
漲幅
-1.65%
成交量
25,371張
產業
上市電機機械類股
1275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

中興電 (1513)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	32.7	179.09	30.5	179.67	178.50	2.2	52,072	0.00%
2024/05/02	7.5	182.91	8	182.75	181.50	-0.5	51,753	0.00%
2024/04/30	23.6	183.99	31.2	183.93	184.00	-7.6	51,643	-0.01%
2024/04/29	15.6	186.91	60.4	186.85	186.00	-44.9	51,533	-0.09%
2024/04/26	25.8	190.51	24	190.79	188.50	1.8	51,334	0.00%
2024/04/25	16.3	191.55	21	192.69	191.00	-4.7	51,103	-0.01%
2024/04/24	28.1	191.25	36.3	193.24	194.50	-8.2	50,876	-0.02%
2024/04/23	22.5	188.49	18.1	188.64	188.50	4.4	50,409	0.01%
2024/04/22	47.2	193.47	73.3	193.43	185.00	-26.2	49,867	-0.05%
2024/04/19	65.9	199.01	43.2	198.75	197.50	22.7	49,722	0.05%
2024/04/18	61.8	206.72	46.3	208.43	203.50	15.5	48,651	0.03%
2024/04/17	25.3	202.74	73.9	203.08	209.50	-48.6	47,241	-0.10%
2024/04/16	43.5	192.96	48.1	194.19	190.50	-4.6	46,063	-0.01%
2024/04/15	119	204.94	91.4	206.06	203.00	27.6	45,031	0.06%	大買/
2024/04/12	73.5	202.06	85.6	205.36	212.00	-12.2	43,106	-0.03%
2024/04/11	19.4	189.56	90.1	190.31	193.00	-70.7	41,192	-0.17%
2024/04/10	60.7	183.36	77.6	182.11	183.00	-16.8	39,715	-0.04%
2024/04/09	101	185.90	61.9	185.54	185.00	39.2	38,905	0.10%	大買/
2024/04/08	40.5	181.32	52.6	181.63	182.00	-12.1	37,888	-0.03%
2024/04/03	8	178.13	16.1	177.91	178.50	-8	37,537	-0.02%
2024/04/02	24.3	178.91	16.1	179.07	178.50	8.2	37,896	0.02%
2024/04/01	23.3	179.34	69.2	179.26	177.50	-45.8	37,647	-0.12%
2024/03/29	30.1	176.68	83.7	176.28	179.50	-53.7	37,363	-0.14%
2024/03/28	71.2	179.57	73.3	178.18	177.00	-2.1	37,041	-0.01%
2024/03/27	66.9	181.14	19.6	181.70	176.00	47.3	36,624	0.13%
2024/03/26	72.8	190.84	68	191.02	187.00	4.8	35,782	0.01%
2024/03/25	61.7	186.36	90.3	183.86	185.00	-28.7	34,312	-0.08%
2024/03/22	54.8	181.15	31.5	181.53	177.50	23.3	33,672	0.07%
2024/03/21	77.1	181.83	81.5	180.92	181.50	-4.4	33,132	-0.01%
2024/03/20	41.5	177.76	94.7	177.81	177.00	-53.2	32,525	-0.16%
2024/03/19	64.6	182.06	58.2	182.55	180.00	6.4	32,176	0.02%
2024/03/18	70.2	177.24	101.3	177.37	178.50	-31.1	31,332	-0.10%	大賣/
2024/03/15	61.4	170.81	142.6	169.60	169.50	-81.2	30,161	-0.27%	大賣/
2024/03/14	119.5	172.59	49.7	170.68	173.00	69.8	29,428	0.24%	大買/
2024/03/13	239.4	178.35	121.3	178.52	173.50	118.1	28,573	0.41%	大買/大賣/鉅額交易
2024/03/12	58	170.52	107.1	166.78	170.00	-49.1	27,673	-0.18%	大賣/
2024/03/11	19.7	163.53	13.2	163.72	164.50	6.4	27,174	0.02%
2024/03/08	50.9	163.72	44.4	162.41	161.50	6.6	27,954	0.02%
2024/03/07	35.8	170.68	21.5	170.66	171.00	14.3	27,655	0.05%
2024/03/06	37.6	169.36	44.6	171.65	174.00	-7.1	27,315	-0.03%
2024/03/05	61.7	170.58	65.5	172.52	169.00	-3.7	26,916	-0.01%
2024/03/04	91.7	168.71	43.3	168.52	167.00	48.4	26,085	0.19%
2024/03/01	87.3	173.27	1,169.2	174.74	171.00	-1,081.8	25,637	-4.22%	大賣/鉅額交易
2024/02/29	67.7	162.49	1,579.5	165.86	171.00	-1,511.8	25,071	-6.03%	大賣/鉅額交易
2024/02/27	2,105.2	156.58	60	156.40	155.50	2,045.2	24,554	8.33%	大買/鉅額交易
2024/02/26	449.6	153.36	289.1	152.47	153.00	160.5	23,116	0.69%	大買/大賣/鉅額交易
2024/02/23	696.5	143.33	250.9	141.20	143.00	445.5	21,278	2.09%	大買/大賣/鉅額交易
2024/02/22	88	133.73	82.3	134.13	133.50	5.7	20,025	0.03%
2024/02/21	42.1	133.56	143.5	133.54	132.50	-101.5	19,435	-0.52%	大賣/鉅額交易
2024/02/20	20.3	128.85	11	128.32	128.00	9.3	18,717	0.05%
2024/02/19	422.1	131.98	371.3	133.72	129.50	50.8	18,222	0.28%	大買/大賣/
2024/02/16	155.1	128.02	76.3	128.62	129.00	78.8	17,327	0.46%	大買/
2024/02/15	8.2	120.26	0	0.00	120.50	8.2	16,675	0.05%
2024/02/05	9.3	123.19	4.1	122.88	122.50	5.2	16,458	0.03%
2024/02/02	12	127.17	33.6	127.21	124.50	-21.6	16,382	-0.13%
2024/02/01	7.4	122.29	94.7	122.45	126.00	-87.3	15,842	-0.55%
2024/01/31	7.1	118.35	15	119.50	119.50	-8	15,471	-0.05%
2024/01/30	10	119.50	0.1	121.00	118.50	9.9	15,427	0.06%
2024/01/29	4	120.00	2	120.25	120.50	2	15,401	0.01%
2024/01/26	0.1	118.50	3	119.00	119.00	-3	15,358	-0.02%
2024/01/25	2.4	118.45	1.1	119.95	118.00	1.3	15,376	0.01%
2024/01/24	5	119.60	14	120.25	119.50	-9	15,377	-0.06%
2024/01/23	7.6	120.17	8.1	120.69	120.50	-0.6	15,353	0.00%
2024/01/22	3	116.67	46	117.68	118.50	-43	15,229	-0.28%
2024/01/19	6	116.17	4	116.00	115.50	2	15,158	0.01%
2024/01/18	4.2	115.76	4.5	115.06	115.50	-0.4	15,123	0.00%
2024/01/17	18.2	116.27	6	115.83	115.00	12.2	15,100	0.08%
2024/01/16	8	119.50	4	120.38	118.50	4	15,014	0.03%
2024/01/15	31.3	123.00	27.8	121.75	121.50	3.5	14,985	0.02%
2024/01/12	52.1	121.40	25.5	121.47	120.50	26.7	14,450	0.18%
2024/01/11	14.1	118.96	5	119.40	119.00	9.1	14,280	0.06%
2024/01/10	1.2	118.71	3.1	120.65	119.50	-1.9	14,256	-0.01%
2024/01/09	17.2	119.88	33.5	119.57	120.00	-16.3	14,231	-0.11%
2024/01/08	7.4	118.52	3.3	118.74	118.00	4.1	14,041	0.03%
2024/01/05	0.1	119.50	8	119.06	119.50	-7.9	13,983	-0.06%
2024/01/04	5.1	117.99	2.2	118.01	118.50	3	13,953	0.02%
2024/01/03	3.1	119.01	14.6	119.19	120.00	-11.5	13,844	-0.08%
2024/01/02	19.2	117.98	22	118.91	119.00	-2.8	13,740	-0.02%
2023/12/29	31.3	115.55	9	116.89	116.50	22.3	13,628	0.16%
2023/12/28	12.7	119.51	58	120.54	119.00	-45.3	13,402	-0.34%
2023/12/27	2.1	116.29	6	116.33	116.00	-3.9	13,064	-0.03%
2023/12/26	11.2	116.28	0	0.00	116.50	11.2	13,137	0.08%
2023/12/25	7	117.07	19	117.63	117.50	-12	13,135	-0.09%
2023/12/22	8	116.31	0	0.00	116.00	8	13,138	0.06%
2023/12/21	9.5	115.47	4.1	115.39	115.00	5.4	13,158	0.04%
2023/12/20	3	117.17	3	117.68	117.50	0	13,256	0.00%
2023/12/19	28.5	117.92	2.1	117.02	117.00	26.4	13,432	0.20%
2023/12/18	15	121.10	6	120.33	120.50	9	13,267	0.07%
2023/12/15	52.3	123.41	30.1	122.67	122.00	22.2	13,270	0.17%
2023/12/14	2.1	124.50	4.7	125.38	125.00	-2.6	12,954	-0.02%
2023/12/13	14.4	125.37	13.2	125.80	124.50	1.2	12,770	0.01%
2023/12/12	4	126.50	13	125.46	125.00	-9	12,593	-0.07%
2023/12/11	26.1	124.73	27.1	125.56	126.00	-1	12,486	-0.01%
2023/12/08	22.1	126.32	8	126.56	126.00	14.1	12,323	0.11%
2023/12/07	108.4	129.87	71.1	130.16	126.50	37.3	12,095	0.31%	大買/
2023/12/06	52.2	128.86	89.1	127.74	126.50	-36.9	11,279	-0.33%
2023/12/05	99.1	128.57	73.2	129.56	129.50	25.9	10,637	0.24%
2023/12/04	55	123.17	47.4	124.64	126.50	7.6	9,665	0.08%
2023/12/01	45.1	121.95	9	122.39	120.50	36.1	9,186	0.39%
2023/11/30	15	122.20	14.2	121.43	121.50	0.8	8,955	0.01%
2023/11/29	14.7	121.58	29.1	120.86	121.00	-14.4	8,700	-0.17%
2023/11/28	25.2	121.85	55.4	123.55	124.00	-30.2	8,670	-0.35%
2023/11/27	63.1	120.79	93.2	120.98	119.00	-30.1	8,074	-0.37%
2023/11/24	25.2	113.14	92.5	112.00	117.00	-67.3	7,031	-0.96%
2023/11/22	0	0.00	3	103.00	102.50	-3	6,087	-0.05%
2023/11/21	0	0.00	3	102.83	102.50	-3	6,262	-0.05%
2023/11/20	2	102.50	8	103.25	102.50	-6	6,700	-0.09%
2023/11/17	3	103.83	2	103.50	104.00	1	6,811	0.01%
2023/11/16	5	102.00	5	102.60	103.00	0	7,063	0.00%
2023/11/15	3.2	102.53	17	103.50	103.50	-13.8	7,245	-0.19%
2023/11/14	0	0.00	8	102.00	102.00	-8	7,559	-0.11%
2023/11/13	6	101.92	2	102.00	101.00	4	7,712	0.05%
2023/11/10	4	101.75	23.2	101.70	102.50	-19.2	7,809	-0.25%
2023/11/09	13	100.15	6	101.67	99.30	7	7,914	0.09%
2023/11/08	8	100.88	1	101.00	100.50	7	8,173	0.09%
2023/11/07	1	101.01	8	101.94	102.50	-7	8,286	-0.08%
2023/11/06	2	100.25	5.3	100.82	100.50	-3.3	8,595	-0.04%
2023/11/03	1	97.21	3.1	97.80	98.30	-2.1	8,862	-0.02%
2023/11/02	1.2	96.22	2	95.95	96.50	-0.8	9,014	-0.01%
2023/11/01	5.1	93.24	1	93.30	94.50	4.1	9,171	0.04%
2023/10/31	12.8	94.34	4	95.50	93.20	8.8	9,418	0.09%
2023/10/30	5.4	98.30	32	98.24	97.60	-26.7	9,597	-0.28%
2023/10/27	5.3	100.13	0	0.00	99.10	5.3	10,035	0.05%
2023/10/26	12.1	100.50	6	101.25	100.00	6.1	10,689	0.06%
2023/10/25	0.1	102.00	9	102.00	102.00	-9	10,942	-0.08%
2023/10/24	8	100.84	0	0.00	100.00	8	11,195	0.07%
2023/10/23	11.1	99.71	27.1	99.93	99.90	-16	11,515	-0.14%
2023/10/20	14.3	95.49	6	94.73	96.20	8.3	12,125	0.07%
2023/10/19	19.7	98.93	11	98.32	98.10	8.7	12,985	0.07%
2023/10/18	6.2	99.65	7	99.79	99.00	-0.8	15,240	-0.01%
2023/10/17	8.3	100.81	0	0.00	100.00	8.3	15,255	0.05%
2023/10/16	2.2	102.00	11	102.45	102.50	-8.8	15,299	-0.06%
2023/10/13	13.4	103.08	3	102.83	102.50	10.4	15,899	0.07%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	14.1	105.15	1	105.50	105.00	13.1	17,571	0.07%
2023/10/06	1.1	106.55	10	107.00	106.50	-8.9	17,839	-0.05%
2023/10/05	0.1	108.00	22	108.50	108.00	-22	18,353	-0.12%
2023/10/04	1	106.01	2	107.00	106.00	-1	18,485	-0.01%
2023/10/03	34.2	108.46	13.1	110.53	107.50	21.1	18,637	0.11%
2023/10/02	0	0.00	6	108.67	109.00	-6	18,658	-0.03%
2023/09/28	1	107.50	4	106.75	107.50	-3	18,760	-0.02%
2023/09/27	8	106.13	2	106.00	106.00	6	18,958	0.03%
2023/09/26	2	106.00	12.7	106.46	106.50	-10.7	19,279	-0.06%
2023/09/25	4	104.75	16	105.75	106.50	-12	19,535	-0.06%
2023/09/22	13	103.27	13	102.26	102.00	0	19,807	0.00%
2023/09/21	17.4	98.84	20.2	98.86	98.70	-2.8	19,786	-0.01%
2023/09/20	6.2	100.01	3.5	100.48	100.50	2.7	20,212	0.01%
2023/09/19	3.4	101.84	0	0.00	101.00	3.4	21,159	0.02%
2023/09/18	4.4	102.25	0	0.00	101.50	4.4	21,570	0.02%
2023/09/15	4.4	103.11	3	102.83	103.50	1.4	21,917	0.01%
2023/09/14	4	103.88	0	0.00	104.00	4	22,855	0.02%
2023/09/13	24.7	102.32	2	102.50	103.00	22.7	24,493	0.09%
2023/09/12	10.2	103.58	5	103.00	104.00	5.2	25,234	0.02%
2023/09/11	9.2	105.65	7	105.79	103.50	2.2	25,422	0.01%
2023/09/08	12.5	107.02	85.5	106.90	107.00	-73	25,417	-0.29%
2023/09/07	29.6	109.18	2.1	109.02	108.50	27.5	25,460	0.11%
2023/09/06	1.3	111.46	0	0.00	110.50	1.3	25,598	0.00%
2023/09/05	8.1	110.32	0	0.00	110.50	8.1	25,749	0.03%
2023/09/04	20.4	110.53	3	110.33	110.50	17.3	26,296	0.07%
2023/09/01	20	112.58	40	113.45	111.50	-20	26,383	-0.08%
2023/08/31	17.1	113.00	26	113.50	113.50	-8.9	26,307	-0.03%
2023/08/30	2.3	113.06	2	113.75	112.50	0.2	26,707	0.00%
2023/08/29	1.3	112.88	6	112.33	113.50	-4.7	27,595	-0.02%
2023/08/28	6	112.75	1	112.00	112.00	5	27,759	0.02%
2023/08/25	5.1	115.49	13	114.08	113.50	-7.9	28,023	-0.03%
2023/08/24	30.1	116.30	79.1	113.64	115.00	-49	28,049	-0.17%
2023/08/23	34.3	109.85	16	109.56	110.00	18.3	27,866	0.07%
2023/08/22	16.1	111.63	34	110.29	110.00	-17.9	28,028	-0.06%
2023/08/21	42	114.26	15	114.20	113.50	27	28,267	0.10%
2023/08/18	12.1	113.83	26.9	113.71	113.00	-14.8	28,524	-0.05%
2023/08/17	13.1	109.39	16	109.66	110.00	-2.9	29,040	-0.01%
2023/08/16	13	109.73	5	110.20	110.50	8	30,136	0.03%
2023/08/15	53	112.49	8.9	111.39	111.50	44.1	30,547	0.14%
2023/08/14	51.2	109.42	6	108.83	108.50	45.2	30,904	0.15%
2023/08/11	4	114.87	6	115.50	114.50	-2	30,741	-0.01%
2023/08/10	40.2	115.09	10.5	115.57	114.00	29.7	30,744	0.10%
2023/08/09	16.2	116.93	13	118.04	116.00	3.2	30,557	0.01%
2023/08/08	17	114.85	2	114.50	115.00	15	30,456	0.05%
2023/08/07	25.1	114.98	6	115.25	116.50	19.1	30,508	0.06%
2023/08/04	6.1	113.75	15	115.13	116.00	-8.9	30,557	-0.03%
2023/08/02	35.2	113.18	10.4	113.57	110.50	24.8	30,912	0.08%
2023/08/01	175.2	113.88	102	113.38	114.00	73.2	31,242	0.23%	大買/大賣/
2023/07/31	124.1	117.71	54	117.40	117.00	70.1	31,031	0.23%	大買/
2023/07/28	9.4	112.06	33	111.71	112.50	-23.6	30,730	-0.08%
2023/07/27	44	110.80	22	110.61	110.50	22	30,849	0.07%
2023/07/26	37.2	108.87	11	108.68	108.00	26.2	31,164	0.08%
2023/07/25	29	109.74	36.5	109.70	111.50	-7.5	30,943	-0.02%
2023/07/24	71.7	107.78	49.9	108.93	106.00	21.8	30,413	0.07%
2023/07/21	162.5	110.48	136.4	110.86	112.50	26.1	29,560	0.09%	大買/大賣/
2023/07/20	14.3	110.50	1.1	110.50	110.50	13.2	27,579	0.05%
2023/07/19	12.6	122.50	2	122.50	122.50	10.6	27,680	0.04%
2023/07/18	80.3	140.51	66.3	137.19	136.00	14	27,923	0.05%
2023/07/17	73.5	143.70	104.5	142.77	141.00	-31.1	27,568	-0.11%	大賣/
2023/07/14	97.2	136.63	36.3	136.84	137.50	60.9	26,769	0.23%
2023/07/13	36.2	134.30	95	134.13	134.00	-58.8	26,358	-0.22%
2023/07/12	65	136.32	15.3	136.29	135.00	49.7	26,624	0.19%
2023/07/11	21	133.33	7	132.79	132.50	14	26,629	0.05%
2023/07/10	9.1	131.45	11.1	131.59	131.50	-2	27,644	-0.01%
2023/07/07	15.3	129.61	11.1	129.63	129.50	4.1	29,020	0.01%
2023/07/06	12	131.04	25	130.94	131.00	-13	30,136	-0.04%
2023/07/05	13.9	131.72	5.2	132.03	130.50	8.7	30,694	0.03%
2023/07/04	37.3	136.19	54	136.03	134.50	-16.7	30,911	-0.05%
2023/07/03	76.5	138.75	84.1	137.63	138.00	-7.6	30,585	-0.02%
2023/06/30	42.1	134.24	35.4	136.41	137.00	6.7	30,420	0.02%
2023/06/29	19.2	129.97	25.1	131.74	132.00	-5.9	30,058	-0.02%
2023/06/28	38.8	130.97	32	129.08	129.00	6.8	29,950	0.02%
2023/06/27	104.1	134.77	107	135.46	132.00	-2.9	29,588	-0.01%	大買/大賣/
2023/06/26	30	134.15	25	133.64	133.50	5	28,728	0.02%
2023/06/21	34.1	131.48	8	131.75	132.50	26	28,415	0.09%
2023/06/20	124.2	134.29	91.1	134.01	132.00	33.1	28,198	0.12%	大買/
2023/06/19	77.7	130.00	133.4	131.33	128.50	-55.6	27,496	-0.20%	大賣/
2023/06/16	70.1	120.71	126.9	123.30	128.00	-56.8	26,242	-0.22%	大賣/
2023/06/15	3.3	115.47	16.5	115.25	116.50	-13.2	25,876	-0.05%
2023/06/14	3.1	112.68	3	113.00	112.50	0.1	25,834	0.00%
2023/06/13	15.3	112.71	10	112.35	113.00	5.3	26,087	0.02%
2023/06/12	20.7	112.21	8	111.88	112.00	12.7	26,193	0.05%
2023/06/09	15.1	114.80	16.1	115.06	114.50	-1.1	26,243	0.00%
2023/06/08	39.1	117.77	26.9	118.29	115.50	12.2	26,403	0.05%
2023/06/07	4	114.75	14.1	114.97	115.50	-10	26,307	-0.04%
2023/06/06	15	114.00	13.2	113.54	113.50	1.8	26,795	0.01%
2023/06/05	74.4	117.25	32	115.52	115.00	42.4	27,143	0.16%
2023/06/02	98.5	117.63	173.4	118.35	117.00	-74.9	27,268	-0.27%	大賣/
2023/06/01	76	115.73	7.1	114.22	113.50	68.9	26,580	0.26%
2023/05/31	69	115.40	15	114.77	114.50	54	26,685	0.20%
2023/05/30	11.4	111.93	8	111.69	112.00	3.4	26,711	0.01%
2023/05/29	7.2	113.73	13.1	114.01	113.50	-5.9	26,795	-0.02%
2023/05/26	20.4	112.75	43	111.52	112.00	-22.6	26,934	-0.08%
2023/05/25	30.3	114.58	30	114.83	112.50	0.3	27,119	0.00%
2023/05/24	28.4	112.68	16	111.88	112.50	12.4	27,238	0.05%
2023/05/23	80.4	115.10	37.1	114.66	114.00	43.4	27,844	0.16%
2023/05/22	80.4	115.79	96.3	116.28	117.00	-15.9	27,613	-0.06%
2023/05/19	33.3	109.97	46.1	109.59	109.00	-12.8	27,075	-0.05%
2023/05/18	50.2	107.83	61.1	108.28	108.00	-10.9	27,176	-0.04%
2023/05/17	32.3	106.00	25	105.40	105.00	7.3	28,152	0.03%
2023/05/16	16	104.69	14.5	104.93	105.00	1.5	28,366	0.01%
2023/05/15	25	104.60	22.1	104.55	104.50	2.9	28,463	0.01%
2023/05/12	28.1	102.25	44.1	102.20	104.50	-16	28,779	-0.06%
2023/05/11	28.1	102.25	44.1	102.20	101.00	-16	29,244	-0.05%
2023/05/10	29.1	104.01	32	105.67	106.00	-2.9	29,307	-0.01%
2023/05/09	96.3	106.08	64.6	103.79	103.50	31.7	29,207	0.11%
2023/05/08	32.2	110.09	55	110.45	110.50	-22.8	28,694	-0.08%
2023/05/05	19.3	108.30	5	108.20	108.00	14.3	28,409	0.05%
2023/05/04	52.8	106.97	58.7	108.25	109.50	-5.9	28,632	-0.02%
2023/05/03	24	105.71	19.3	106.44	105.50	4.7	28,745	0.02%
2023/05/02	28.5	107.18	23.5	106.97	108.00	5	29,213	0.02%
2023/04/28	7.3	101.60	4.1	102.02	101.50	3.2	29,050	0.01%
2023/04/27	16.7	100.01	11.4	100.93	101.00	5.3	29,303	0.02%
2023/04/26	12.1	102.43	18.2	102.51	103.00	-6.1	29,210	-0.02%
2023/04/25	16.4	104.00	14.1	102.12	102.50	2.3	29,185	0.01%
2023/04/24	31	103.21	31.3	105.01	105.00	-0.3	29,020	0.00%
2023/04/21	100.9	102.92	100.2	102.60	102.50	0.7	29,141	0.00%
2023/04/20	11.3	107.37	50	107.18	105.50	-38.7	29,050	-0.13%
2023/04/19	16.3	108.40	27	107.06	108.00	-10.7	29,152	-0.04%
2023/04/18	23.1	109.00	115	108.71	109.00	-91.9	29,337	-0.31%	大賣/
2023/04/17	34	109.07	14.7	108.82	109.00	19.3	29,711	0.07%
2023/04/14	75.6	106.53	63.1	106.43	105.50	12.5	30,650	0.04%
2023/04/13	126.9	110.56	189	109.42	108.00	-62.1	31,030	-0.20%	大買/大賣/
2023/04/12	243.1	113.04	197.7	113.50	115.00	45.4	29,982	0.15%	大買/大賣/
2023/04/11	395.9	104.71	403.3	107.05	108.00	-7.4	28,569	-0.03%	大買/大賣/
2023/04/10	71.8	100.40	379.2	99.96	101.50	-307.4	27,451	-1.12%	大賣/鉅額交易
2023/04/07	433	98.19	146	97.31	96.80	287	27,042	1.06%	大買/大賣/鉅額交易
2023/04/06	3	95.23	4	95.68	95.70	-1	26,696	0.00%
2023/03/31	15	94.82	3	94.63	94.60	12	26,774	0.04%
2023/03/30	9	94.80	11	95.55	96.00	-2	26,767	-0.01%
2023/03/29	20	95.02	22.2	94.88	94.70	-2.2	26,888	-0.01%
2023/03/28	19	94.69	20	94.41	94.80	-1	27,207	0.00%
2023/03/27	20.7	95.28	7	94.73	94.50	13.7	27,414	0.05%
2023/03/24	4.3	95.99	22	96.35	95.90	-17.7	27,702	-0.06%
2023/03/23	26.1	96.16	5.7	96.29	95.90	20.4	28,349	0.07%
2023/03/22	40.3	98.01	27	98.15	97.00	13.3	28,665	0.05%
2023/03/21	26.2	99.71	16.2	99.79	98.50	10	28,670	0.03%
2023/03/20	21	97.79	87.2	97.68	98.80	-66.2	28,472	-0.23%
2023/03/17	12.6	93.39	22	94.90	94.90	-9.4	28,219	-0.03%
2023/03/16	63.2	93.55	45.2	92.80	93.20	18	28,177	0.06%
2023/03/15	48	95.43	42.6	95.88	95.00	5.5	28,284	0.02%
2023/03/14	32	95.95	32	95.77	94.70	0	29,368	0.00%
2023/03/13	49.3	95.29	32.3	95.05	95.50	17	29,706	0.06%
2023/03/10	47.1	97.20	37.8	97.66	96.90	9.2	30,663	0.03%
2023/03/09	105.6	99.22	97.8	99.61	100.50	7.8	30,515	0.03%	大買/
2023/03/08	93.2	100.42	48.3	100.47	100.50	44.9	30,102	0.15%
2023/03/07	49.9	99.32	109	98.79	98.50	-59.2	29,772	-0.20%	大賣/
2023/03/06	14	96.20	28.1	96.83	97.00	-14.1	29,510	-0.05%
2023/03/03	50.3	96.62	47	96.06	94.60	3.3	29,941	0.01%
2023/03/02	62.2	96.50	22.2	96.48	96.10	40	29,813	0.13%
2023/03/01	13.5	95.13	16	95.77	96.50	-2.5	29,532	-0.01%
2023/02/24	42.4	95.81	30	95.94	94.90	12.4	29,498	0.04%
2023/02/23	89	96.50	31	96.41	95.70	58	29,418	0.20%
2023/02/22	79	95.12	48.3	94.39	94.20	30.7	29,235	0.11%
2023/02/21	85.8	95.22	162.1	95.23	96.40	-76.3	29,050	-0.26%	大賣/
2023/02/20	64.2	91.09	82	91.39	92.10	-17.8	28,150	-0.06%
2023/02/17	38.1	88.44	109.5	89.62	90.70	-71.4	27,666	-0.26%	大賣/
2023/02/16	95.5	88.27	13.2	87.61	87.80	82.3	27,018	0.30%
2023/02/15	61	88.89	138.6	88.14	86.50	-77.6	26,505	-0.29%	大賣/
2023/02/14	59.5	84.12	10	84.03	84.10	49.5	25,066	0.20%
2023/02/13	24.5	82.06	26.7	82.16	83.00	-2.2	24,737	-0.01%
2023/02/10	761	83.52	743.2	81.52	81.90	17.8	24,572	0.07%	大買/大賣/
2023/02/09	68.4	82.18	75	82.10	82.00	-6.6	24,140	-0.03%
2023/02/08	45	79.94	33	79.62	79.20	12	23,532	0.05%
2023/02/07	1	78.81	1	79.60	79.20	0	23,300	0.00%
2023/02/06	68.3	78.31	78	78.55	78.40	-9.7	23,265	-0.04%
2023/02/03	78.2	78.60	23	78.28	78.10	55.2	23,280	0.24%
2023/02/02	125.7	80.75	64	81.25	79.80	61.7	23,012	0.27%	大買/
2023/02/01	107	81.13	457	79.32	80.20	-350	22,598	-1.55%	大買/大賣/鉅額交易
2023/01/31	421	78.13	95.3	78.87	81.00	325.8	22,175	1.47%	大買/鉅額交易
2023/01/30	30	74.62	121.1	73.78	75.50	-91.1	21,424	-0.42%	大賣/
2023/01/17	125.2	73.69	47.2	73.46	73.10	78.1	21,062	0.37%	大買/
2023/01/16	5.8	70.38	5	71.60	71.60	0.8	20,731	0.00%
2023/01/13	0.2	71.05	51	70.89	70.60	-50.8	20,671	-0.25%
2023/01/12	0	0.00	17	71.76	71.20	-17	20,626	-0.08%
2023/01/11	9	73.26	14.1	72.94	72.00	-5.1	20,520	-0.02%
2023/01/10	4.1	72.17	3.8	72.54	72.40	0.3	20,260	0.00%
2023/01/09	22	72.18	30.5	73.14	73.20	-8.5	20,082	-0.04%
2023/01/06	37.2	71.49	24.2	71.66	72.70	13	19,803	0.07%
2023/01/05	44.4	72.53	52.8	72.33	71.90	-8.3	19,569	-0.04%
2023/01/04	255	75.37	247.1	74.75	74.00	7.9	18,947	0.04%	大買/大賣/
2023/01/03	60.4	70.89	65.6	69.74	72.10	-5.2	17,477	-0.03%
2022/12/30	2	67.55	12.1	67.64	67.20	-10.1	16,587	-0.06%
2022/12/29	15	66.45	17	66.64	67.00	-2	16,476	-0.01%
2022/12/28	17	67.61	13.1	67.09	67.00	3.9	16,418	0.02%
2022/12/27	17.4	67.60	17.5	66.98	67.40	-0.2	16,377	0.00%
2022/12/26	23	66.95	12	66.93	66.50	11	16,059	0.07%
2022/12/23	11	66.45	6	65.97	66.00	5	16,020	0.03%
2022/12/22	13.1	66.29	26	65.93	65.90	-13	15,969	-0.08%
2022/12/21	11.2	65.80	11	65.75	65.50	0.2	15,986	0.00%
2022/12/20	40.2	66.22	54	65.06	64.00	-13.8	15,893	-0.09%
2022/12/19	21.7	65.76	17	65.74	66.00	4.7	15,688	0.03%
2022/12/16	46	67.97	39	68.36	68.30	7	15,539	0.05%
2022/12/15	80.2	67.81	52.4	67.68	68.50	27.8	15,149	0.18%
2022/12/14	30.5	65.33	50.5	65.85	66.50	-20	14,477	-0.14%
2022/12/13	64	64.86	53	64.14	63.60	11	14,285	0.08%
2022/12/12	12	64.41	16	64.38	64.00	-4	14,425	-0.03%
2022/12/09	38	63.89	32	63.89	63.70	6	14,465	0.04%
2022/12/08	64.1	62.98	52	63.31	63.10	12.1	14,355	0.08%
2022/12/07	57.7	63.59	68.1	62.94	62.80	-10.4	14,172	-0.07%
2022/12/06	207.4	65.76	168	66.89	64.50	39.4	13,764	0.29%	大買/大賣/
2022/12/05	96.1	65.25	100	65.34	64.80	-3.9	12,633	-0.03%
2022/12/02	171.1	62.85	180.6	63.68	65.20	-9.5	12,341	-0.08%	大買/大賣/
2022/12/01	91	59.53	88.2	59.99	59.30	2.9	11,167	0.03%
2022/11/30	37	58.43	26	58.50	58.90	11	11,006	0.10%
2022/11/29	18	58.14	47	58.11	57.90	-29	10,836	-0.27%
2022/11/28	205	57.33	171.5	57.67	58.50	33.6	10,752	0.31%	大買/大賣/
2022/11/25	88.3	57.95	74.4	57.70	57.20	13.8	10,536	0.13%
2022/11/24	26	55.74	87	55.81	55.80	-61	10,090	-0.60%
2022/11/23	21	54.90	16	54.95	54.60	5	10,199	0.05%
2022/11/22	63.3	56.00	31	55.84	55.10	32.3	10,247	0.32%
2022/11/21	95	55.65	80	55.91	55.70	15	10,152	0.15%
2022/11/18	66	54.68	25	54.50	54.20	41	10,005	0.41%
2022/11/17	118.3	54.53	67.4	54.73	55.40	51	9,856	0.52%	大買/
2022/11/16	4	52.23	10	52.38	52.20	-6	9,646	-0.06%
2022/11/15	9.2	53.11	7	53.41	53.20	2.2	9,931	0.02%
2022/11/14	2.3	52.30	12	52.15	52.50	-9.8	10,096	-0.10%
2022/11/11	3	51.77	4	52.08	51.70	-1	10,244	-0.01%
2022/11/10	26.1	51.83	8	51.79	51.80	18.1	10,364	0.17%
2022/11/09	2	52.90	2	53.15	53.10	0	10,932	0.00%
2022/11/08	3	53.37	14	53.33	52.90	-11	11,144	-0.10%
2022/11/07	2	53.25	9	52.99	53.50	-7	11,328	-0.06%
2022/11/04	3	52.80	4	52.75	53.00	-1	11,785	-0.01%
2022/11/03	13	51.95	9	51.69	52.80	4	12,344	0.03%
2022/11/02	23	52.12	6	52.18	52.20	17	12,540	0.14%
2022/11/01	6	52.40	9	51.41	52.40	-3	12,539	-0.02%
2022/10/31	2	49.60	3	49.50	49.40	-1	12,488	-0.01%
2022/10/28	9.2	49.41	8	49.77	49.05	1.2	12,647	0.01%
2022/10/27	5	50.30	6	50.62	50.70	-1	12,840	-0.01%
2022/10/26	10	50.42	3	50.23	50.00	7	13,071	0.05%
2022/10/25	10.2	51.24	6	51.22	51.10	4.2	13,337	0.03%
2022/10/24	8.1	52.35	4	52.93	52.00	4.1	14,101	0.03%
2022/10/21	1	52.50	1	52.90	52.10	0	14,806	0.00%
2022/10/20	5.1	52.81	4	53.85	52.80	1.1	14,905	0.01%
2022/10/19	3	54.67	2.7	54.97	54.20	0.3	14,966	0.00%
2022/10/18	60	54.03	58	54.26	54.40	2	15,164	0.01%
2022/10/17	6	54.37	4	53.95	54.50	2	15,381	0.01%
2022/10/14	0	0.00	34	55.22	55.40	-34	15,541	-0.22%
2022/10/13	6.3	54.06	47	54.14	53.20	-40.7	15,544	-0.26%
2022/10/12	25	55.84	29	55.90	56.10	-4	15,480	-0.03%
2022/10/11	5	56.38	11	56.14	56.40	-6	15,523	-0.04%
2022/10/07	10	57.47	7	57.54	57.10	3	15,900	0.02%
2022/10/06	7	57.47	3.5	57.62	57.50	3.5	16,073	0.02%
2022/10/05	42	57.70	8	57.83	57.00	34	16,339	0.21%
2022/10/04	10	57.24	8	57.65	57.20	2	16,400	0.01%
2022/10/03	14	56.99	3	57.03	56.20	11	16,561	0.07%
2022/09/30	5.4	56.50	88	56.48	56.90	-82.6	16,874	-0.49%
2022/09/29	39	57.99	20	57.58	57.00	19	17,211	0.11%
2022/09/28	18.3	58.94	17	58.03	57.60	1.3	17,426	0.01%
2022/09/27	6.1	60.48	15	60.85	60.90	-8.9	17,803	-0.05%
2022/09/26	19.8	61.57	76	61.94	60.60	-56.2	18,300	-0.31%
2022/09/23	38	65.17	43	63.91	63.80	-5	19,012	-0.03%
2022/09/22	6	65.82	9	66.08	66.60	-3	19,281	-0.02%
2022/09/21	17.1	66.02	14	65.71	65.40	3.1	19,677	0.02%
2022/09/20	27	65.21	37	65.76	66.30	-10	20,980	-0.05%
2022/09/19	51.3	65.76	33	66.98	64.20	18.3	21,765	0.08%
2022/09/16	51.3	65.89	48	65.85	64.50	3.3	21,976	0.02%
2022/09/15	9	66.38	3	66.50	66.00	6	21,874	0.03%
2022/09/14	5.1	65.65	1	65.70	65.80	4.1	21,968	0.02%
2022/09/13	36	67.20	47	66.43	66.10	-11	21,968	-0.05%
2022/09/12	49	66.20	9	66.12	66.00	40	21,911	0.18%
2022/09/08	12	66.39	38	66.19	66.90	-26	21,750	-0.12%
2022/09/07	6.1	63.65	13	64.36	63.80	-6.9	21,449	-0.03%
2022/09/06	15	63.93	9	63.60	63.50	6	21,508	0.03%
2022/09/05	10	65.14	4	65.18	65.20	6	21,382	0.03%
2022/09/02	19	65.37	134	64.78	64.80	-115	21,343	-0.54%	大賣/鉅額交易
2022/09/01	10	65.91	1	65.80	65.80	9	21,248	0.04%
2022/08/31	19	66.76	8	66.55	66.20	11	21,323	0.05%
2022/08/30	11	65.96	32.1	66.16	66.30	-21.1	21,126	-0.10%
2022/08/29	15	64.31	11	64.53	64.40	4	20,859	0.02%
2022/08/26	19	64.35	12	64.53	64.20	7	20,704	0.03%
2022/08/25	20	64.94	10	64.85	65.00	10	20,571	0.05%
2022/08/24	16	65.59	15	65.61	65.40	1	20,454	0.00%
2022/08/23	8	65.24	11.3	65.52	65.80	-3.3	20,401	-0.02%
2022/08/22	51	65.55	80	65.39	65.00	-29	20,372	-0.14%
2022/08/19	24	64.08	16	64.13	63.70	8	19,978	0.04%
2022/08/18	10	62.48	34	63.10	64.00	-24	19,698	-0.12%
2022/08/17	34.1	62.03	46	62.33	62.00	-12	19,495	-0.06%
2022/08/16	62	62.80	48	62.71	62.10	14	19,317	0.07%
2022/08/15	70.1	64.27	14	64.42	64.70	56.1	18,711	0.30%
2022/08/12	11	62.67	38	62.85	63.10	-27	18,500	-0.15%
2022/08/11	12	62.03	25.3	62.33	62.90	-13.3	18,272	-0.07%
2022/08/10	79.1	60.95	90.2	61.11	61.50	-11.1	17,823	-0.06%
2022/08/09	11.2	58.75	12	58.83	58.40	-0.8	17,220	0.00%
2022/08/08	6	57.43	8.1	57.90	58.30	-2.1	17,080	-0.01%
2022/08/05	10.2	57.65	9.1	57.80	57.70	1.1	17,148	0.01%
2022/08/04	29.2	57.13	15	57.17	57.30	14.2	17,228	0.08%
2022/08/03	32	58.07	13	57.50	57.70	19	17,106	0.11%
2022/08/02	15	58.89	18	58.95	58.90	-3	16,927	-0.02%
2022/08/01	16.1	58.59	27.7	58.77	59.10	-11.6	16,851	-0.07%
2022/07/29	16.3	57.51	51.2	57.90	58.20	-34.9	16,566	-0.21%
2022/07/28	48.4	56.51	70	56.60	56.70	-21.6	15,807	-0.14%
2022/07/27	8	53.73	16	53.81	54.40	-8	15,127	-0.05%
2022/07/26	8	53.23	8	53.49	53.40	0	15,289	0.00%
2022/07/25	23	53.33	20	53.21	52.90	3	15,443	0.02%
2022/07/22	13	54.41	14	54.91	54.80	-1	15,678	-0.01%
2022/07/21	16	53.01	44	52.90	53.90	-28	15,833	-0.18%
2022/07/20	7	54.46	7	54.56	54.10	0	16,130	0.00%
2022/07/19	23	54.86	3	54.93	54.60	20	16,269	0.12%
2022/07/18	8	54.63	7	54.63	54.60	1	16,315	0.01%
2022/07/15	50	54.61	62	54.19	54.00	-12	16,492	-0.07%
2022/07/14	15	54.97	20	55.81	56.40	-5	16,753	-0.03%
2022/07/13	11	55.06	21.1	55.77	54.80	-10.1	17,209	-0.06%
2022/07/12	16	54.46	10	54.25	54.10	6	17,341	0.03%
2022/07/11	7	54.29	7.1	54.33	55.00	-0.1	18,146	0.00%
2022/07/08	8.1	54.97	10	54.62	54.20	-1.9	18,223	-0.01%
2022/07/07	7	55.03	9	55.32	55.50	-2	17,929	-0.01%
2022/07/06	24	54.59	27	54.81	54.10	-3	17,590	-0.02%
2022/07/05	105	55.63	28	55.04	54.70	77	17,415	0.44%	大買/
2022/07/04	11	54.63	12	55.16	55.60	-1	16,970	-0.01%
2022/07/01	149	56.09	291.1	55.31	55.50	-142.1	16,541	-0.86%	大買/大賣/鉅額交易
2022/06/30	70	55.45	26.3	55.19	55.10	43.7	15,706	0.28%
2022/06/29	45.7	54.90	17	55.19	54.40	28.7	15,419	0.19%
2022/06/28	116	55.68	105	56.09	55.00	11	15,986	0.07%	大買/大賣/
2022/06/27	76	54.44	120.2	54.36	54.90	-44.2	14,665	-0.30%	大賣/
2022/06/24	59.1	52.59	48	51.40	53.80	11.1	13,696	0.08%
2022/06/23	10	48.86	3	48.90	48.95	7	13,228	0.05%
2022/06/22	6	49.06	3	49.32	49.05	3	13,237	0.02%
2022/06/21	1	47.90	3	47.92	48.55	-2	13,481	-0.01%
2022/06/20	4	47.44	9	47.21	46.90	-5	13,750	-0.04%
2022/06/17	0	0.00	10	47.60	47.95	-10	14,125	-0.07%
2022/06/16	2	47.75	7.1	48.65	47.65	-5.1	14,939	-0.03%
2022/06/15	95	49.91	98	49.45	48.05	-3	15,203	-0.02%
2022/06/14	4	49.06	0	0.00	49.30	4	15,377	0.03%
2022/06/13	4	50.13	7	50.04	49.95	-3	16,195	-0.02%
2022/06/10	1	51.10	9	51.07	51.30	-8	16,713	-0.05%
2022/06/09	7	51.19	9	51.29	51.10	-2	17,198	-0.01%
2022/06/08	0	0.00	1	49.95	49.80	-1	17,165	-0.01%
2022/06/07	1	50.10	2	50.40	50.10	-1	17,206	-0.01%
2022/06/06	2	50.35	0	0.00	50.00	2	17,158	0.01%
2022/06/02	5	50.20	0	0.00	50.20	5	17,196	0.03%
2022/06/01	2	50.90	0	0.00	50.80	2	17,172	0.01%
2022/05/31	7	51.23	0	0.00	51.50	7	17,112	0.04%
2022/05/30	5	51.98	6	51.23	51.90	-1	17,036	-0.01%
2022/05/27	0	0.00	4	49.65	49.80	-4	16,810	-0.02%
2022/05/26	0	0.00	1	50.10	49.40	-1	16,750	-0.01%
2022/05/25	1	49.40	2	49.60	49.50	-1	16,661	-0.01%
2022/05/24	3	49.45	1	49.95	49.00	2	16,638	0.01%
2022/05/23	7	50.41	7	50.21	50.10	0	16,545	0.00%
2022/05/20	2	49.18	0	0.00	48.95	2	16,469	0.01%
2022/05/19	10	48.74	2	48.68	49.00	8	16,405	0.05%
2022/05/18	1.1	49.47	1	49.45	49.45	0.1	16,350	0.00%
2022/05/17	1	49.55	3	49.57	49.75	-2	16,270	-0.01%
2022/05/16	2.1	49.13	9	49.43	49.45	-6.9	16,202	-0.04%
2022/05/13	18	48.92	15	47.84	48.75	3	16,067	0.02%
2022/05/12	4	47.28	2	46.75	46.35	2	15,880	0.01%
2022/05/11	20	48.76	3	49.05	48.05	17	15,656	0.11%
2022/05/10	6	49.72	10	50.03	49.50	-4	15,557	-0.03%
2022/05/09	17	49.84	15	49.94	50.00	2	15,465	0.01%
2022/05/06	6	51.83	11	52.19	51.80	-5	15,251	-0.03%
2022/05/05	3	52.63	8	53.18	52.40	-5	15,171	-0.03%
2022/05/04	5	52.32	6	52.63	52.60	-1	15,094	-0.01%
2022/05/03	25	52.82	121	52.43	52.50	-96	14,998	-0.64%	大賣/
2022/04/29	17.7	54.52	6	55.28	54.40	11.7	14,716	0.08%
2022/04/28	99	57.45	106	56.76	55.60	-7	14,435	-0.05%	大賣/
2022/04/27	19	56.89	47	57.27	57.00	-28	13,926	-0.20%
2022/04/26	105	56.00	71.2	56.46	56.40	33.8	13,487	0.25%	大買/
2022/04/25	14.1	54.52	92	53.71	54.10	-77.9	12,923	-0.60%
2022/04/22	4	55.85	10.2	56.47	56.50	-6.2	12,677	-0.05%
2022/04/21	80.1	57.26	5	56.42	56.30	75.1	12,534	0.60%
2022/04/20	66	58.02	372	58.13	57.60	-306	12,214	-2.51%	大賣/鉅額交易
2022/04/19	439	57.30	70.2	57.17	57.30	368.8	11,523	3.20%	大買/鉅額交易
2022/04/18	73	55.94	102	56.11	55.30	-29	10,878	-0.27%	大賣/
2022/04/15	57	56.09	92	56.08	55.60	-35	10,439	-0.34%
2022/04/14	13	54.65	40.5	55.13	55.50	-27.5	9,471	-0.29%
2022/04/13	11	52.79	5	52.70	52.90	6	9,118	0.07%
2022/04/12	1	53.00	0	0.00	52.80	1	9,096	0.01%
2022/04/11	7	53.99	12	53.57	53.60	-5	8,999	-0.06%
2022/04/08	10	52.82	11	52.92	52.90	-1	8,831	-0.01%
2022/04/07	17	52.48	2	52.46	51.60	15	8,700	0.17%
2022/04/06	14	53.44	2	53.65	53.90	12	8,537	0.14%
2022/04/01	14.2	53.90	9	53.94	54.00	5.2	8,419	0.06%
2022/03/31	186.4	55.52	230.1	56.31	54.70	-43.7	8,231	-0.53%	大買/大賣/
2022/03/30	3	53.47	2.1	53.95	54.30	0.9	7,199	0.01%
2022/03/29	19	53.99	2	54.10	54.00	17	7,173	0.24%
2022/03/28	57	53.71	20.1	54.36	54.70	36.9	7,042	0.52%
2022/03/25	30	53.56	6.1	53.55	53.80	23.9	6,846	0.35%
2022/03/24	118	54.92	29.6	55.03	53.70	88.4	6,702	1.32%	大買/
2022/03/23	67.3	54.75	21	54.78	54.70	46.3	6,272	0.74%
2022/03/22	38.2	53.49	33	54.40	54.90	5.2	5,971	0.09%
2022/03/21	55	53.90	113.2	53.64	54.10	-58.2	5,535	-1.05%	大賣/
2022/03/18	30.8	50.92	17	51.29	50.80	13.8	4,688	0.29%
2022/03/17	24.3	51.18	26	51.78	51.10	-1.8	4,392	-0.04%
2022/03/16	36.1	51.47	91.6	51.60	51.90	-55.5	4,011	-1.38%
2022/03/15	50	49.61	137	49.50	49.10	-87	3,156	-2.76%	大賣/
2022/03/14	141	48.76	98	48.14	50.10	43	2,651	1.62%	大買/
2022/03/11	19	45.35	12	45.56	45.55	7	2,123	0.33%
2022/03/10	27	44.15	8	43.79	44.45	19	1,991	0.95%
2022/03/09	0	42.30	0	0.00	42.25	0	1,908	0.00%
2022/03/07	7	43.01	6	42.70	42.75	1	1,903	0.05%
2022/03/03	6	43.30	1	43.25	43.30	5	1,922	0.26%
2022/03/01	0	0.00	1	41.80	42.55	-1	1,975	-0.05%
2022/02/25	1	41.80	0	0.00	41.80	1	1,986	0.05%
2022/02/24	2	41.60	2	42.15	41.20	0	2,028	0.00%
2022/02/21	0	0.00	1	43.10	43.40	-1	2,121	-0.05%
2022/02/17	0	0.00	1	43.35	43.20	-1	2,319	-0.04%
2022/02/15	0	0.00	5	42.78	42.65	-5	2,422	-0.21%
2022/02/14	1	42.90	0	0.00	42.70	1	2,505	0.04%
2022/02/10	2.1	43.68	5	43.69	43.65	-2.9	2,606	-0.11%
2022/02/07	0.1	42.90	0	42.45	42.90	0.1	2,678	0.00%
2022/01/26	0	41.30	3	41.25	42.00	-3	2,682	-0.11%
2022/01/25	0.1	41.93	0	0.00	41.25	0.1	2,745	0.00%
2022/01/24	2	41.90	0	0.00	41.85	2	2,822	0.07%
2022/01/21	2	42.98	20	42.30	42.30	-18	2,841	-0.63%
2022/01/19	1	43.15	0	0.00	43.35	1	2,983	0.03%
2022/01/18	2	43.60	1	43.35	43.30	1	3,167	0.03%
2022/01/17	6	43.35	1	43.40	43.45	5	3,308	0.15%
2022/01/14	1	43.75	0	0.00	43.50	1	3,482	0.03%
2022/01/13	4	44.18	0	0.00	44.25	4	4,141	0.10%
2022/01/12	1	44.35	0	0.00	44.35	1	4,166	0.02%
2022/01/11	51	45.19	53	44.64	44.50	-2	4,173	-0.05%
2022/01/10	1	44.75	0	0.00	44.70	1	4,154	0.02%
2022/01/07	0	0.00	4	44.88	44.70	-4	4,168	-0.10%
2022/01/06	0	0.00	6	45.17	45.20	-6	4,178	-0.14%
2022/01/05	21	45.83	4	45.68	45.35	17	4,189	0.41%
2022/01/04	3	44.77	0	0.00	45.10	3	4,176	0.07%
2022/01/03	1.2	44.88	0	0.00	44.85	1.2	4,206	0.03%
2021/12/30	0	0.00	1	45.50	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	6	45.53	45.35	-6	4,370	-0.14%
2021/12/28	4	44.83	2	45.03	44.80	2	4,372	0.05%
2021/12/27	3	44.82	2	44.90	44.95	1	4,438	0.02%
2021/12/24	3	44.70	4	45.04	44.90	-1	4,811	-0.02%
2021/12/23	22	44.73	3	45.07	44.80	19	5,005	0.38%
2021/12/22	5	43.79	0	0.00	43.80	5	5,264	0.09%
2021/12/21	1	43.25	0	0.00	43.65	1	5,292	0.02%
2021/12/20	0	0.00	2	44.05	43.30	-2	5,282	-0.04%
2021/12/17	1	43.05	1	43.50	43.05	0	5,268	0.00%
2021/12/16	3	43.35	2	43.93	43.05	1	5,253	0.02%
2021/12/15	0	0.00	4	43.40	43.55	-4	5,231	-0.08%
2021/12/14	3	43.35	2	43.93	43.25	1	5,238	0.02%
2021/12/09	1	43.85	19	43.99	43.75	-18	5,229	-0.34%
2021/12/08	4	44.29	6	44.55	44.30	-2	5,196	-0.04%
2021/12/06	5	45.30	0	0.00	45.35	5	5,120	0.10%
2021/12/03	0.2	45.00	0	0.00	44.95	0.2	5,122	0.00%
2021/12/02	3.1	44.82	13	44.94	44.80	-9.9	5,147	-0.19%
2021/12/01	1	45.00	2	45.00	45.15	-1	5,170	-0.02%
2021/11/30	6	45.09	1	45.45	44.85	5	5,205	0.10%
2021/11/29	16.1	44.25	3	44.65	44.50	13.1	5,193	0.25%
2021/11/26	6	44.94	6	44.93	44.70	0	5,164	0.00%
2021/11/25	1	45.75	4	45.80	45.70	-3	5,134	-0.06%
2021/11/24	4	45.58	3	45.87	45.75	1	5,148	0.02%
2021/11/23	3	45.67	3	45.97	45.95	0	5,135	0.00%
2021/11/22	32	45.34	63	45.11	45.55	-31	5,109	-0.61%
2021/11/19	7	45.34	2	45.50	45.00	5	5,067	0.10%
2021/11/18	1	45.50	0	0.00	45.60	1	5,047	0.02%
2021/11/17	15	45.21	6	45.27	45.55	9	5,015	0.18%
2021/11/16	5	45.05	16	45.27	45.65	-11	4,981	-0.22%
2021/11/15	7	43.59	2	43.75	43.95	5	4,853	0.10%
2021/11/12	6.1	43.48	0	0.00	43.60	6.1	4,821	0.13%
2021/11/11	0	0.00	4	42.80	43.25	-4	4,783	-0.08%
2021/11/10	20	42.44	0	0.00	42.60	20	4,747	0.42%
2021/11/09	16	42.64	14	42.59	42.55	2	4,734	0.04%
2021/11/08	0	0.00	2.1	41.86	42.05	-2.1	4,663	-0.04%
2021/11/05	0	0.00	3	41.25	41.25	-3	4,663	-0.06%
2021/11/04	0	41.05	8	41.18	40.95	-8	4,715	-0.17%
2021/11/03	2	41.20	2.1	41.18	41.15	-0.1	4,743	0.00%
2021/11/02	5	41.79	13	41.84	41.25	-8	4,741	-0.17%
2021/11/01	5	42.06	6	42.10	42.05	-1	4,685	-0.02%
2021/10/29	3	40.93	6	41.04	41.15	-3	4,661	-0.06%
2021/10/28	15	40.88	6	40.90	41.10	9	4,626	0.19%
2021/10/27	0.3	39.75	4	39.51	39.75	-3.7	4,571	-0.08%
2021/10/26	10.1	39.26	4	39.10	39.35	6.1	4,630	0.13%
2021/10/25	10.3	39.92	9	40.23	40.20	1.3	4,527	0.03%
2021/10/22	16.3	41.38	18	41.36	41.50	-1.7	4,748	-0.04%
2021/10/21	63	41.38	23	41.49	41.30	40	4,695	0.85%
2021/10/20	5.3	45.89	23	46.16	45.75	-17.8	4,045	-0.44%
2021/10/18	4	45.75	26	45.82	45.75	-22	4,021	-0.55%
2021/10/15	5	45.76	0	0.00	45.75	5	4,047	0.12%
2021/10/14	4	45.43	0	0.00	45.40	4	4,070	0.10%
2021/10/13	1	45.80	1	45.85	45.85	0	4,126	0.00%
2021/10/12	3	46.53	0.2	46.60	46.25	2.8	4,124	0.07%
2021/10/08	1.1	47.01	3.1	47.53	46.90	-2	4,124	-0.05%
2021/10/07	6	47.14	6	47.36	47.80	0	4,125	0.00%
2021/10/06	31	47.58	8	47.33	46.50	23	4,154	0.55%
2021/10/05	3	46.28	40	46.39	46.20	-37	4,050	-0.91%
2021/10/04	3	46.62	10	46.71	46.40	-7	4,066	-0.17%
2021/10/01	66	49.02	333	48.07	46.50	-267	4,025	-6.63%	大賣/鉅額交易
2021/09/30	303	49.04	206	48.55	48.75	97	3,694	2.63%	大買/大賣/
2021/09/29	214	49.31	45	48.80	48.70	169	3,488	4.84%	大買/鉅額交易
2021/09/28	0	46.80	9	46.33	47.05	-9	3,193	-0.28%
2021/09/27	2	46.25	0	0.00	46.25	2	3,191	0.06%
2021/09/24	1	46.25	0	0.00	46.25	1	3,263	0.03%
2021/09/23	0	0.00	2	46.10	46.10	-2	3,285	-0.06%
2021/09/22	1	45.40	0	0.00	45.60	1	3,337	0.03%
2021/09/17	1	45.90	0	0.00	45.90	1	3,451	0.03%
2021/09/16	1	46.35	3	46.68	46.30	-2	3,559	-0.06%
2021/09/15	1	45.95	3	46.00	46.05	-2	3,606	-0.06%
2021/09/14	1.1	45.50	0	0.00	45.50	1.1	3,755	0.03%
2021/09/10	1	45.50	1	45.70	45.55	0	4,257	0.00%
2021/09/09	2	45.00	0	0.00	45.10	2	4,336	0.05%
2021/09/08	4.1	45.15	3	45.02	45.00	1.1	4,384	0.03%
2021/09/07	4.1	45.90	1	45.90	46.00	3.1	4,414	0.07%
2021/09/06	5	48.20	6	48.14	47.85	-1	4,409	-0.02%
2021/09/02	1.3	48.63	0	0.00	48.50	1.3	4,359	0.03%
2021/08/31	5	48.73	0	0.00	49.00	5	4,429	0.11%
2021/08/30	18	48.63	4	48.60	48.50	14	4,467	0.31%
2021/08/27	0	0.00	4	47.84	47.70	-4	4,510	-0.09%
2021/08/26	2.1	47.39	4	47.58	47.60	-1.9	4,563	-0.04%
2021/08/25	0	0.00	3	47.65	47.70	-3	4,605	-0.07%
2021/08/24	10.1	47.15	12	47.30	47.35	-1.9	4,633	-0.04%
2021/08/19	3	46.17	0	0.00	46.00	3	4,764	0.06%
2021/08/18	3.1	45.81	1.1	46.18	46.70	2	4,801	0.04%
2021/08/17	0.1	46.70	3.6	46.46	46.15	-3.5	4,891	-0.07%
2021/08/16	5.2	46.14	0	0.00	46.45	5.2	4,928	0.10%
2021/08/13	5.1	47.14	0	0.00	47.10	5.1	4,912	0.10%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	7	47.46	1	47.35	47.35	6	5,088	0.12%
2021/08/10	13	48.45	3	48.48	48.20	10	5,155	0.19%
2021/08/09	14	49.46	7	49.46	49.20	7	5,268	0.13%
2021/08/06	9	50.20	0	0.00	50.00	9	5,382	0.17%
2021/08/05	1	50.60	1	51.00	50.60	0	5,546	0.00%
2021/08/04	1	50.50	2	51.05	50.90	-1	5,830	-0.02%
2021/08/02	4	50.15	3	50.10	50.10	1	5,988	0.02%
2021/07/30	2	49.70	10	49.95	50.50	-8	6,044	-0.13%
2021/07/29	1	50.00	1	50.30	50.20	0	6,132	0.00%
2021/07/28	21	51.32	16	51.15	50.30	5	6,125	0.08%
2021/07/27	3	50.03	4	50.55	51.00	-1	6,037	-0.02%
2021/07/26	1	49.55	1	50.40	49.75	0	6,042	0.00%
2021/07/23	0.5	49.55	1	49.80	49.55	-0.5	6,086	-0.01%
2021/07/22	5.1	49.09	5	49.20	49.20	0.1	6,195	0.00%
2021/07/21	5.1	49.36	0	0.00	49.05	5.1	6,317	0.08%
2021/07/20	4	50.05	0	0.00	49.80	4	6,381	0.06%
2021/07/19	11	50.79	11	50.72	50.80	0	6,457	0.00%
2021/07/16	1	50.50	10	50.30	50.20	-9	6,657	-0.14%
2021/07/15	5.1	49.30	5	49.74	50.20	0.1	6,934	0.00%
2021/07/14	9	49.23	0	0.00	49.05	9	7,047	0.13%
2021/07/13	13	50.48	6	50.10	49.70	7	7,214	0.10%
2021/07/12	3	49.53	1	49.60	49.70	2	7,453	0.03%
2021/07/09	10	49.24	8	49.12	49.10	2	7,525	0.03%
2021/07/08	5	49.75	0.1	50.00	49.80	4.9	7,848	0.06%
2021/07/07	4	50.03	1	50.10	49.90	3	8,285	0.04%
2021/07/06	1	49.85	0	0.00	49.90	1	8,754	0.01%
2021/07/05	3	50.20	0.2	50.15	50.40	2.8	9,480	0.03%
2021/07/02	0	0.00	1	50.00	50.00	-1	9,650	-0.01%
2021/07/01	9	50.00	21	50.60	50.00	-12	9,895	-0.12%
2021/06/30	0	0.00	2	50.80	50.80	-2	10,034	-0.02%
2021/06/29	1	50.60	8	50.60	50.50	-7	10,099	-0.07%
2021/06/28	24	51.01	6.1	50.96	51.00	17.9	10,209	0.18%
2021/06/25	13	52.86	22	53.03	52.30	-9	10,177	-0.09%
2021/06/24	10	52.51	12	52.70	52.30	-2	10,163	-0.02%
2021/06/23	0	0.00	7	52.66	53.00	-7	10,154	-0.07%
2021/06/22	73	52.86	29	52.56	53.00	44	10,174	0.43%
2021/06/21	2	49.90	0	0.00	50.20	2	9,833	0.02%
2021/06/18	6	50.88	0	0.00	50.40	6	9,937	0.06%
2021/06/17	1	50.30	3	50.93	51.30	-2	10,040	-0.02%
2021/06/16	5	50.24	19	50.58	49.95	-14	10,130	-0.14%
2021/06/11	10	49.90	3	50.00	50.00	7	10,559	0.07%
2021/06/10	1	48.85	5	49.00	49.15	-4	10,789	-0.04%
2021/06/09	5	48.83	3	48.70	48.70	2	11,185	0.02%
2021/06/08	3	49.60	4	49.35	49.40	-1	11,737	-0.01%
2021/06/07	9	49.58	1	49.90	50.00	8	12,061	0.07%
2021/06/04	1.1	50.36	0	0.00	50.30	1.1	12,105	0.01%
2021/06/03	0	0.00	3	50.77	50.70	-3	12,176	-0.02%
2021/06/02	1	50.80	3	51.07	51.00	-2	12,397	-0.02%
2021/06/01	1	51.80	0	0.00	51.50	1	12,559	0.01%
2021/05/31	0	0.00	2	51.20	51.20	-2	13,051	-0.02%
2021/05/28	3	51.27	5	51.60	51.20	-2	13,746	-0.01%
2021/05/27	11	50.13	12	51.50	51.50	-1	13,815	-0.01%
2021/05/26	2	49.43	19	50.37	50.40	-17	13,869	-0.12%
2021/05/25	7	49.70	5	49.66	49.80	2	13,915	0.01%
2021/05/24	1	48.60	3	48.13	48.35	-2	14,033	-0.01%
2021/05/21	0	0.00	10	48.10	48.10	-10	14,176	-0.07%
2021/05/20	7	47.92	9	48.68	47.55	-2	14,394	-0.01%
2021/05/19	4	48.16	6	47.98	48.80	-2	14,474	-0.01%
2021/05/18	10	46.36	6	46.94	47.45	4	14,584	0.03%
2021/05/17	25	45.25	0	0.00	44.65	25	14,712	0.17%
2021/05/14	20	48.39	16	49.34	47.50	4	14,647	0.03%
2021/05/13	11	46.33	18	47.56	47.00	-7	14,627	-0.05%
2021/05/12	7	47.06	9	45.11	45.75	-2	14,724	-0.01%
2021/05/11	12	49.45	9	49.83	49.20	3	14,627	0.02%
2021/05/10	5	52.54	0	0.00	52.00	5	15,070	0.03%
2021/05/07	14	52.13	1	52.40	52.50	13	15,779	0.08%
2021/05/06	7	51.59	7	52.27	51.70	0	15,779	0.00%
2021/05/05	1	50.10	1	49.60	49.50	0	15,623	0.00%
2021/05/04	10.2	49.80	2	50.33	49.35	8.2	15,716	0.05%
2021/05/03	11	52.31	6	52.50	52.00	5	15,725	0.03%
2021/04/29	2	53.40	4	53.40	53.50	-2	15,766	-0.01%
2021/04/28	4.1	53.60	7.8	53.45	53.50	-3.7	15,790	-0.02%
2021/04/27	7	54.41	6	54.90	54.10	1	15,841	0.01%
2021/04/26	8	54.09	3	54.23	54.20	5	15,879	0.03%
2021/04/23	15	53.85	4	53.90	53.70	11	16,025	0.07%
2021/04/22	13	54.97	12	55.18	54.10	1	16,084	0.01%
2021/04/21	19	56.66	13	56.98	56.30	6	15,904	0.04%
2021/04/20	2.1	55.65	7.3	55.59	56.00	-5.2	15,756	-0.03%
2021/04/19	4	55.93	37	55.91	56.30	-33	15,798	-0.21%
2021/04/16	34	55.76	23	55.41	56.10	11	15,903	0.07%
2021/04/15	14.1	53.76	35	54.09	53.70	-20.9	15,762	-0.13%
2021/04/14	198	53.82	189	54.20	54.10	9	15,998	0.06%	大買/大賣/
2021/04/13	109	56.95	79	57.24	55.40	30	16,006	0.19%	大買/
2021/04/12	46.1	56.74	34	56.49	56.40	12.1	15,934	0.08%
2021/04/09	52	56.11	48	55.94	57.30	4	16,319	0.02%
2021/04/08	20.5	55.04	13	54.89	54.30	7.5	16,049	0.05%
2021/04/07	16	54.34	4	54.40	54.40	12	16,015	0.07%
2021/04/06	2	53.20	6	53.45	53.40	-4	16,165	-0.02%
2021/04/01	2	52.40	1	53.00	52.70	1	16,164	0.01%
2021/03/31	6	53.57	5	53.78	52.80	1	16,177	0.01%
2021/03/30	2	53.05	4	53.15	53.50	-2	16,210	-0.01%
2021/03/29	7	53.31	32	53.14	53.50	-25	16,443	-0.15%
2021/03/26	1	52.50	1.1	52.60	52.60	-0.1	16,622	0.00%
2021/03/25	17	51.81	29.2	51.91	51.80	-12.2	16,865	-0.07%
2021/03/24	6	53.27	21	53.12	53.20	-15	17,349	-0.09%
2021/03/23	17	54.06	11	53.96	53.90	6	17,498	0.03%
2021/03/22	10	53.50	7	53.53	53.20	3	17,696	0.02%
2021/03/19	41	54.20	13	54.37	54.00	28	18,236	0.15%
2021/03/18	19	55.00	56	55.17	55.00	-37	18,672	-0.20%
2021/03/17	17	54.39	14	53.80	53.80	3	19,532	0.02%
2021/03/16	23	55.46	7	55.09	54.70	16	20,212	0.08%
2021/03/15	56	55.50	117	55.38	55.10	-61	20,601	-0.30%	大賣/
2021/03/12	312	54.97	345	55.25	54.60	-33	21,284	-0.16%	大買/大賣/
2021/03/11	166	53.60	162	54.13	53.10	4	21,124	0.02%	大買/大賣/
2021/03/10	15	52.13	12	52.57	52.00	3	21,286	0.01%
2021/03/09	1	52.20	1	53.30	51.80	0	21,847	0.00%
2021/03/08	39.3	52.79	39	53.12	51.90	0.3	21,986	0.00%
2021/03/05	14	51.51	2	51.40	51.40	12	22,218	0.05%
2021/03/04	48	53.56	332	53.82	52.70	-284	22,943	-1.24%	大賣/鉅額交易
2021/03/03	386.4	53.34	100	52.51	53.90	286.4	23,991	1.19%	大買/鉅額交易
2021/03/02	146	50.95	151	50.55	50.20	-5	24,507	-0.02%	大買/大賣/
2021/02/26	16.1	50.04	17	50.78	50.10	-0.9	26,263	0.00%
2021/02/25	0	0.00	2	50.60	50.40	-2	26,622	-0.01%
2021/02/24	8	50.75	84	50.77	50.40	-76	26,877	-0.28%
2021/02/23	47	51.41	62	51.82	51.70	-15	27,023	-0.06%
2021/02/22	12.1	50.15	10	51.00	51.40	2.1	27,601	0.01%
2021/02/19	17	49.90	39	49.95	50.00	-22	27,761	-0.08%
2021/02/18	24	50.02	19	50.15	50.50	5	27,860	0.02%
2021/02/17	17	48.47	9	48.86	49.30	8	27,884	0.03%
2021/02/05	59	47.58	50	47.84	47.55	9	27,902	0.03%
2021/02/04	8	47.56	0	0.00	47.45	8	28,067	0.03%
2021/02/03	10	47.93	12	47.49	47.20	-2	28,193	-0.01%
2021/02/02	16	46.90	23	46.85	46.70	-7	28,299	-0.02%
2021/02/01	32	46.70	0	0.00	46.75	32	28,457	0.11%
2021/01/29	51.8	48.55	74	49.43	47.90	-22.2	28,128	-0.08%
2021/01/28	2	47.25	44	46.86	46.55	-42	28,220	-0.15%
2021/01/27	1.2	47.23	15	46.95	47.70	-13.8	28,560	-0.05%
2021/01/26	35	47.96	12	48.00	47.15	23	29,167	0.08%
2021/01/25	46	47.99	28	47.98	48.10	18	29,673	0.06%
2021/01/22	11.1	46.83	15	46.34	46.45	-3.9	30,115	-0.01%
2021/01/21	10	45.40	7	45.29	45.40	3	30,797	0.01%
2021/01/20	6	46.19	11	45.86	45.30	-5	32,476	-0.02%
2021/01/19	15.2	47.93	8	47.75	47.55	7.2	32,656	0.02%
2021/01/18	41	47.70	29	45.66	47.65	12	33,008	0.04%
2021/01/15	19	47.65	1	47.55	47.05	18	33,369	0.05%
2021/01/14	5	48.29	2	48.05	48.10	3	33,472	0.01%
2021/01/13	13	48.12	13	48.13	48.20	0	33,635	0.00%
2021/01/12	27	48.97	40	48.95	48.25	-13	33,857	-0.04%
2021/01/11	66	49.45	43	49.46	49.45	23	34,026	0.07%
2021/01/08	26	48.08	53	48.08	48.20	-27	34,121	-0.08%
2021/01/07	61	48.24	31	48.42	47.75	30	34,457	0.09%
2021/01/06	30	47.74	32.8	47.57	47.10	-2.8	35,051	-0.01%
2021/01/05	39	49.23	28.6	48.96	48.65	10.4	35,154	0.03%
2021/01/04	58	50.51	130	50.68	49.10	-72	35,607	-0.20%	大賣/
2020/12/31	51	54.11	42	54.05	53.60	9	35,064	0.03%
2020/12/30	8	55.93	21	56.13	56.20	-13	34,948	-0.04%
2020/12/29	57	56.49	95.1	56.00	55.90	-38.1	35,653	-0.11%
2020/12/28	5	55.72	1	54.80	55.20	4	35,848	0.01%
2020/12/25	13	54.52	32.6	54.66	54.60	-19.6	36,510	-0.05%
2020/12/24	20	54.85	19.5	54.96	54.70	0.5	36,688	0.00%
2020/12/23	34.5	54.76	8	55.06	54.30	26.5	36,828	0.07%
2020/12/22	60	54.76	71	54.35	53.10	-11	37,382	-0.03%
2020/12/21	160	55.70	148	55.36	55.50	12	37,567	0.03%	大買/大賣/
2020/12/18	52	54.73	115	55.75	55.80	-63	38,202	-0.16%	大賣/
2020/12/17	24	52.90	6	52.95	53.00	18	38,116	0.05%
2020/12/16	50	53.75	22	53.93	54.20	28	38,160	0.07%
2020/12/15	70	53.01	56.1	52.52	51.80	13.9	38,056	0.04%
2020/12/14	39	54.33	120	56.00	55.60	-81	37,801	-0.21%	大賣/
2020/12/11	136	57.63	134	58.58	55.80	2	37,521	0.01%	大買/大賣/
2020/12/10	155.3	64.04	334.2	62.94	61.70	-178.8	36,688	-0.49%	大買/大賣/鉅額交易
2020/12/09	91.2	62.34	149	63.10	63.30	-57.8	36,539	-0.16%	大賣/
2020/12/08	197.6	60.12	72	61.07	61.50	125.6	37,342	0.34%	大買/鉅額交易
2020/12/07	80	57.54	59	57.56	58.20	21	37,134	0.06%
2020/12/04	120	57.10	68	56.71	57.30	52	37,103	0.14%	大買/
2020/12/03	162	59.05	108	58.30	58.30	54	37,234	0.15%	大買/大賣/
2020/12/02	32	57.64	10.4	57.76	57.40	21.6	37,364	0.06%
2020/12/01	37	58.13	63.6	58.40	58.00	-26.6	38,275	-0.07%
2020/11/30	159	57.94	233	57.86	58.50	-74	38,300	-0.19%	大買/大賣/
2020/11/27	391.7	57.87	588	57.88	56.70	-196.3	37,928	-0.52%	大買/大賣/鉅額交易
2020/11/26	251	56.22	475.1	56.31	55.60	-224.1	37,034	-0.61%	大買/大賣/鉅額交易
2020/11/25	567.4	55.07	222.1	55.04	56.10	345.4	36,177	0.95%	大買/大賣/鉅額交易
2020/11/24	112	51.41	213.2	51.14	51.00	-101.2	34,519	-0.29%	大買/大賣/鉅額交易
2020/11/23	114	50.27	5.6	50.38	50.90	108.4	34,095	0.32%	大買/鉅額交易
2020/11/20	51	50.07	12	50.47	49.65	39	33,763	0.12%
2020/11/19	114	51.02	112	50.84	50.30	2	33,458	0.01%	大買/大賣/
2020/11/18	56	48.96	48	49.30	49.75	8	32,719	0.02%
2020/11/17	17	47.89	27	47.74	47.65	-10	32,390	-0.03%
2020/11/16	10	48.01	12.3	47.96	47.55	-2.3	32,271	-0.01%
2020/11/13	47.1	47.70	15	47.37	48.55	32.1	32,114	0.10%
2020/11/12	34	47.58	21	47.87	47.20	13	32,031	0.04%
2020/11/11	72	48.35	39	48.31	48.65	33	32,081	0.10%
2020/11/10	92	48.95	85.5	48.91	48.80	6.5	32,097	0.02%
2020/11/09	37.3	50.22	15	50.07	49.85	22.3	31,720	0.07%
2020/11/06	54	49.95	21	49.82	50.00	33	31,373	0.11%
2020/11/05	102	50.45	67	50.72	50.20	35	31,123	0.11%	大買/
2020/11/04	154	49.75	46	49.50	49.00	108	30,304	0.36%	大買/鉅額交易
2020/11/03	96	49.98	47.1	50.13	49.60	48.9	29,905	0.16%
2020/11/02	51	48.83	58	48.69	49.05	-7	29,259	-0.02%
2020/10/30	46	50.58	1,523.2	50.29	48.15	-1,477.2	28,635	-5.16%	大賣/鉅額交易
2020/10/29	136.5	52.06	29.2	52.02	51.90	107.3	27,928	0.38%	大買/鉅額交易
2020/10/28	1,063.3	52.16	295	52.31	53.00	768.3	27,143	2.83%	大買/大賣/鉅額交易
2020/10/27	48	49.76	38	49.44	48.75	10	25,399	0.04%
2020/10/26	565	49.29	14	49.10	49.45	551	25,117	2.19%	大買/鉅額交易
2020/10/23	187	48.21	189	48.33	49.00	-2	24,608	-0.01%	大買/大賣/
2020/10/22	36	46.90	16	46.56	47.00	20	24,019	0.08%
2020/10/21	32	46.50	30	46.27	46.10	2	23,783	0.01%
2020/10/20	39	46.15	60	46.19	45.90	-21	23,587	-0.09%
2020/10/19	40	47.29	39	46.98	47.25	1	23,359	0.00%
2020/10/16	40	48.59	29	47.96	47.40	11	23,270	0.05%
2020/10/15	43	49.84	49.1	49.55	49.30	-6.1	22,868	-0.03%
2020/10/14	77	50.65	85	50.80	50.70	-8	22,361	-0.04%
2020/10/13	19	48.92	20	48.77	49.40	-1	21,443	0.00%
2020/10/12	188	48.61	169	48.33	49.40	19	20,980	0.09%	大買/大賣/
2020/10/08	132	47.08	49.1	47.38	47.00	82.9	20,214	0.41%	大買/
2020/10/07	53	46.70	25	46.73	46.55	28	19,873	0.14%
2020/10/06	56.1	46.91	246	47.08	46.90	-189.9	19,520	-0.97%	大賣/鉅額交易
2020/10/05	217	43.77	88	45.22	45.60	129	18,668	0.69%	大買/鉅額交易
2020/09/30	242	43.07	192	42.76	42.70	50	18,081	0.28%	大買/大賣/
2020/09/29	8	41.84	4	42.03	41.65	4	17,218	0.02%
2020/09/28	18	42.83	38	42.45	43.10	-20	16,997	-0.12%
2020/09/25	77	44.30	30	43.96	42.65	47	16,664	0.28%
2020/09/24	9	46.28	20.2	45.62	44.75	-11.2	15,808	-0.07%
2020/09/23	41.1	46.95	126	46.05	47.10	-84.9	15,373	-0.55%	大賣/
2020/09/22	35	49.14	366	49.98	48.40	-331	14,434	-2.29%	大賣/鉅額交易
2020/09/21	13	51.79	23	51.93	51.50	-10	13,840	-0.07%
2020/09/18	306	52.30	118	51.38	51.20	188	13,532	1.39%	大買/大賣/鉅額交易
2020/09/17	227	52.77	45	52.86	51.30	182	13,284	1.37%	大買/鉅額交易
2020/09/16	148.2	51.48	27	51.31	51.60	121.2	12,833	0.94%	大買/鉅額交易
2020/09/15	30	51.49	40	51.59	52.00	-10	12,553	-0.08%
2020/09/14	36	50.91	440	50.90	51.50	-404	12,216	-3.31%	大賣/鉅額交易
2020/09/11	149.1	53.90	794	52.21	52.40	-644.9	11,514	-5.60%	大買/大賣/鉅額交易
2020/09/10	1,063	51.65	71.9	52.47	53.40	991.1	10,049	9.86%	大買/鉅額交易
2020/09/09	82	49.82	25.8	49.61	49.75	56.2	9,160	0.61%
2020/09/08	82.2	49.30	97.1	48.25	48.50	-14.9	8,760	-0.17%
2020/09/07	44.8	49.32	175	49.17	51.00	-130.2	8,130	-1.60%	大賣/鉅額交易
2020/09/04	280.6	46.01	125	45.55	46.60	155.6	7,381	2.11%	大買/大賣/鉅額交易
2020/09/03	72.2	43.40	55	43.69	44.30	17.2	6,205	0.28%
2020/09/02	84	40.36	86	40.61	42.15	-2	5,672	-0.04%
2020/09/01	247	38.91	186	39.60	39.95	61	5,137	1.19%	大買/大賣/
2020/08/31	36	37.27	36	37.54	37.60	0	4,513	0.00%
2020/08/28	16	34.51	27	34.17	34.55	-11	4,125	-0.27%
2020/08/27	0	0.00	1	33.05	33.00	-1	3,918	-0.03%
2020/08/25	18	32.61	0	0.00	32.75	18	3,897	0.46%
2020/08/24	2	32.45	6	32.96	32.80	-4	3,914	-0.10%
2020/08/21	8	33.18	0	0.00	32.75	8	4,006	0.20%
2020/08/20	14	32.92	14	32.08	32.65	0	3,967	0.00%
2020/08/19	15	34.49	14	34.52	34.25	1	3,841	0.03%
2020/08/18	17	33.96	54	34.66	34.05	-37	3,756	-0.99%
2020/08/17	131	33.39	75	32.75	34.50	56	3,596	1.56%	大買/
2020/08/14	5	31.48	3	31.95	31.40	2	3,273	0.06%
2020/08/13	2	31.23	2	31.18	31.10	0	3,029	0.00%
2020/08/12	0	0.00	1	31.00	31.25	-1	3,091	-0.03%
2020/08/11	1	31.00	1	31.10	31.10	0	3,108	0.00%
2020/08/10	1	31.40	3	30.70	31.10	-2	3,180	-0.06%
2020/08/07	1	30.50	2	30.98	30.70	-1	3,199	-0.03%
2020/08/06	0	0.00	3	30.72	30.90	-3	3,250	-0.09%
2020/08/05	2	30.58	0	0.00	30.90	2	3,318	0.06%
2020/08/04	1	30.90	0	0.00	30.90	1	3,392	0.03%
2020/08/03	30	31.23	33	30.80	30.90	-3	3,406	-0.09%
2020/07/30	2	30.20	2	30.45	30.45	0	3,316	0.00%
2020/07/29	2	29.75	2	29.80	29.80	0	3,276	0.00%
2020/07/28	1	29.65	7.2	29.51	29.10	-6.2	3,251	-0.19%
2020/07/27	1	29.50	0	0.00	29.65	1	3,272	0.03%
2020/07/24	2	30.65	90	30.71	30.35	-88	3,252	-2.71%
2020/07/23	92.1	31.17	61	30.68	31.55	31.1	3,207	0.97%
2020/07/22	233.1	30.48	168	30.35	30.75	65.1	3,084	2.11%	大買/大賣/
2020/07/21	2	29.00	0	0.00	28.90	2	2,817	0.07%
2020/07/20	1	28.65	0	0.00	28.90	1	2,805	0.04%
2020/07/17	1	29.05	0	0.00	28.70	1	2,808	0.04%
2020/07/16	0	0.00	1	29.10	29.00	-1	2,818	-0.04%
2020/07/15	1	29.50	6	29.86	28.90	-5	2,787	-0.18%
2020/07/14	0	0.00	0.5	28.55	28.70	-0.5	2,724	-0.02%
2020/07/10	0	0.00	2	28.83	28.90	-2	2,733	-0.07%
2020/07/09	0	0.00	1	29.05	28.90	-1	2,707	-0.04%
2020/07/07	2	28.88	1	29.80	28.50	1	2,705	0.04%
2020/07/06	2	28.25	6	28.15	28.20	-4	2,648	-0.15%
2020/07/02	0	0.00	6	28.00	28.30	-6	2,692	-0.22%
2020/07/01	1	27.70	1	27.65	27.70	0	2,666	0.00%
2020/06/30	0.1	27.50	0	0.00	27.65	0.1	2,676	0.00%
2020/06/29	0	0.00	13	27.55	27.60	-13	2,695	-0.48%
2020/06/23	11	27.60	0	0.00	27.55	11	2,745	0.40%
2020/06/19	1	27.60	0	0.00	27.15	1	2,778	0.04%
2020/06/18	6	27.50	10	27.42	27.65	-4	2,775	-0.14%
2020/06/17	2	27.65	0	0.00	27.80	2	2,777	0.07%
2020/06/16	1	27.45	0	0.00	27.70	1	2,814	0.04%
2020/06/15	3	27.70	3	27.43	27.40	0	2,895	0.00%
2020/06/12	1.1	27.39	0	0.00	27.40	1.1	2,906	0.04%
2020/06/10	3	28.65	8	28.75	28.65	-5	2,904	-0.17%
2020/06/09	3	29.00	1	29.15	29.00	2	2,968	0.07%
2020/06/08	1	29.55	0	0.00	29.05	1	3,081	0.03%
2020/06/05	3	29.20	8	28.97	29.20	-5	3,054	-0.16%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/05/29	6	28.88	1	28.50	28.50	5	3,015	0.17%
2020/05/28	7.1	28.98	31	28.90	29.20	-24	2,941	-0.81%
2020/05/26	2	27.70	5	27.70	27.60	-3	2,843	-0.11%
2020/05/25	6	27.50	6	27.63	27.70	0	2,892	0.00%
2020/05/22	0	0.00	1	27.40	27.40	-1	2,924	-0.03%
2020/05/20	0	0.00	18	27.75	27.60	-18	2,918	-0.62%
2020/05/19	1	28.15	1	27.70	27.70	0	2,894	0.00%
2020/05/14	18	27.60	0	0.00	27.50	18	2,833	0.64%
2020/05/12	0	0.00	3	27.62	27.65	-3	2,768	-0.11%
2020/05/11	1	26.80	3.1	27.13	27.20	-2.1	2,698	-0.08%
2020/05/08	11	25.55	1	26.00	26.00	10	2,614	0.38%
2020/05/05	0	0.00	2	25.45	25.35	-2	2,800	-0.07%
2020/05/04	0	0.00	0.1	24.85	24.85	-0.1	2,837	0.00%
2020/04/30	0	0.00	2	25.20	25.30	-2	2,910	-0.07%
2020/04/22	0	0.00	3	23.65	23.60	-3	3,514	-0.09%
2020/04/21	0.1	23.60	18	24.28	23.60	-17.9	3,509	-0.51%
2020/04/20	0	0.00	42	24.39	24.50	-42	3,495	-1.20%
2020/04/16	9	24.15	0	0.00	24.30	9	3,575	0.25%
2020/04/15	18	24.20	1	24.40	24.40	17	3,667	0.46%
2020/04/13	13	23.67	0	0.00	23.55	13	3,712	0.35%
2020/04/10	0	0.00	40	23.39	23.65	-40	3,715	-1.08%
2020/04/08	20	23.44	0	0.00	23.35	20	3,904	0.51%
2020/04/07	40	23.00	1	23.05	23.15	39	4,070	0.96%
2020/04/06	1	22.15	0	0.00	22.25	1	4,032	0.02%
2020/03/30	0	0.00	1	22.05	22.10	-1	4,027	-0.02%
2020/03/26	0	0.00	1	21.75	21.80	-1	4,016	-0.02%
2020/03/20	2	20.93	2	20.25	20.70	0	3,963	0.00%
2020/03/19	2	19.90	0	0.00	19.70	2	3,930	0.05%
2020/03/18	1	21.70	0	0.00	21.85	1	3,853	0.03%
2020/03/13	1	21.85	1	22.20	22.35	0	3,768	0.00%
2020/03/12	4	23.38	0	0.00	23.45	4	3,674	0.11%
2020/03/11	5	25.10	0	0.00	24.60	5	3,549	0.14%
2020/03/10	6	24.93	0	0.00	25.00	6	3,530	0.17%
2020/03/02	6	25.71	2	25.73	25.80	4	3,465	0.12%
2020/02/27	0.1	26.00	10	26.10	26.00	-9.9	3,421	-0.29%
2020/02/26	1	26.60	3	26.65	26.55	-2	3,373	-0.06%
2020/02/25	2	26.33	0	0.00	26.30	2	3,311	0.06%
2020/02/24	2	27.05	1	26.90	26.75	1	3,251	0.03%
2020/02/20	1	27.90	0	0.00	27.75	1	3,208	0.03%
2020/02/19	0	0.00	77	27.04	27.50	-77	3,185	-2.42%
2020/02/18	0	0.00	304	27.63	27.40	-304	3,155	-9.63%	大賣/鉅額交易
2020/02/17	380	28.03	3	27.80	28.05	377	3,170	11.89%	大買/鉅額交易
2020/02/13	1	27.65	0	0.00	27.55	1	3,075	0.03%
2020/02/11	0	0.00	1	28.50	28.05	-1	2,997	-0.03%
2020/02/10	0	0.00	1	28.10	28.20	-1	2,951	-0.03%
2020/02/07	0	0.00	2	28.50	28.40	-2	2,903	-0.07%
2020/02/06	32	28.36	41	28.53	28.70	-9	2,842	-0.32%
2020/02/05	2	27.90	3	27.98	27.80	-1	2,690	-0.04%
2020/02/04	0	0.00	8	27.60	27.60	-8	2,610	-0.31%
2020/02/03	0	0.00	3	26.73	26.90	-3	2,527	-0.12%
2020/01/31	2	27.38	1	27.20	27.05	1	2,446	0.04%
2020/01/30	1	26.70	0	0.00	26.45	1	2,344	0.04%
2020/01/17	0	0.00	5	26.80	27.15	-5	2,170	-0.23%
2020/01/16	5	28.14	9	27.46	27.85	-4	2,020	-0.20%
2020/01/14	0	0.00	3	26.35	26.05	-3	1,750	-0.17%
2020/01/10	0	0.00	2	25.95	26.00	-2	1,698	-0.12%
2020/01/09	10	26.45	13	25.97	26.45	-3	1,620	-0.19%
2020/01/08	1	25.20	2	25.28	25.15	-1	1,500	-0.07%
2020/01/07	1	25.30	3	25.33	25.45	-2	1,445	-0.14%
2020/01/06	2	25.38	1	25.25	25.20	1	1,388	0.07%
2020/01/03	0	0.00	1	25.45	25.60	-1	1,351	-0.07%
2020/01/02	5	25.09	23	25.08	25.55	-18	1,251	-1.44%
2019/12/31	6	24.38	1	24.70	24.30	5	1,110	0.45%
2019/12/25	0	0.00	2	22.70	22.70	-2	884	-0.23%
2019/12/24	0	0.00	2	22.45	22.45	-2	856	-0.23%
2019/12/23	0	0.00	21	21.80	22.20	-21	832	-2.52%
2019/12/19	20	22.08	5	22.07	22.00	15	797	1.88%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/12/13	0	0.00	12	21.70	21.70	-12	721	-1.66%
2019/12/11	1	21.20	0	0.00	21.30	1	675	0.15%
2019/12/05	0	0.00	1	21.35	21.35	-1	682	-0.15%
2019/11/28	0	0.00	2	21.73	21.70	-2	601	-0.33%
2019/11/27	0	0.00	1	21.40	21.70	-1	589	-0.17%
2019/11/26	2	21.40	1	21.35	21.40	1	576	0.17%
2019/11/25	0	0.00	10	21.35	21.40	-10	595	-1.68%
2019/11/21	0	0.00	1	21.30	21.30	-1	642	-0.16%
2019/11/20	1	21.30	8	21.35	21.35	-7	646	-1.08%
2019/11/19	2	21.40	1.4	21.25	21.40	0.6	640	0.09%
2019/11/18	10	21.35	0	0.00	21.20	10	634	1.58%
2019/11/14	1	21.40	3	21.33	21.35	-2	623	-0.32%
2019/11/05	1	20.55	0	0.00	20.50	1	529	0.19%
2019/11/04	1	20.45	0	0.00	20.50	1	533	0.19%
2019/10/24	0	0.00	1	20.30	20.35	-1	582	-0.17%
2019/10/17	5	20.23	0	0.00	20.25	5	563	0.89%
2019/10/03	2	20.10	0	0.00	20.10	2	586	0.34%
2019/10/01	0.9	20.10	0	0.00	20.25	0.9	593	0.15%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/16	1	20.30	0	0.00	20.30	1	671	0.15%
2019/08/30	5	20.20	0	0.00	20.25	5	697	0.72%
2019/08/29	0	0.00	6	20.15	20.15	-6	695	-0.86%
2019/08/28	0.3	20.00	0	0.00	20.05	0.3	692	0.04%
2019/08/19	1	21.00	0	0.00	21.00	1	699	0.14%
2019/08/14	0	0.00	5	21.15	21.10	-5	711	-0.70%
2019/08/08	1	20.80	0	0.00	20.85	1	774	0.13%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/22	1	21.05	0	0.00	21.00	1	915	0.11%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/16	1	21.20	0	0.00	21.25	1	917	0.11%
2019/07/04	0	0.00	1	21.30	21.30	-1	947	-0.11%
2019/05/30	0	0.00	5	20.80	20.80	-5	862	-0.58%
2019/05/23	0	0.00	0.1	20.65	20.65	-0.1	799	-0.02%
2019/05/21	1	20.90	0	0.00	21.05	1	792	0.13%
2019/05/17	3	21.15	1	21.15	21.15	2	749	0.27%
2019/05/16	0	0.00	1	21.15	21.05	-1	733	-0.14%
2019/05/15	0	0.00	2	21.15	21.00	-2	703	-0.28%
2019/05/13	7	21.39	7	21.44	21.25	0	668	0.00%
2019/05/09	0.1	21.05	2	21.10	21.15	-1.9	611	-0.31%
2019/05/07	3	20.85	0	0.00	20.80	3	553	0.54%
2019/05/02	0	0.00	5.5	20.95	20.95	-5.5	526	-1.04%
2019/04/25	0	0.00	6	20.95	20.95	-6	499	-1.20%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	3	20.75	14	20.76	20.70	-11	481	-2.28%
2019/04/17	0	0.00	10	20.65	20.65	-10	458	-2.18%
2019/04/16	0	0.00	3	20.65	20.75	-3	451	-0.66%
2019/04/15	0	0.00	10	20.75	20.75	-10	455	-2.20%
2019/04/09	0	0.00	12	20.60	20.70	-12	406	-2.95%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	5	20.80	0	0.00	20.65	5	394	1.27%
2019/04/02	0	0.00	0.6	20.50	20.65	-0.6	405	-0.15%
2019/03/27	1	20.65	3	20.60	20.60	-2	400	-0.50%
2019/03/22	2	20.35	0	0.00	20.40	2	402	0.50%
2019/03/07	5	20.45	0	0.00	20.30	5	426	1.17%
2019/02/27	0	0.00	1	20.50	20.55	-1	422	-0.24%
2019/02/25	0	0.00	7	20.59	20.60	-7	421	-1.66%
2019/02/21	0	0.00	0.1	20.40	20.55	-0.1	402	-0.02%
2019/02/11	0	0.00	1	20.20	20.00	-1	423	-0.24%
2019/01/21	0	0.00	6	19.64	19.65	-6	470	-1.28%
2019/01/15	1	19.50	0	0.00	19.60	1	514	0.19%
2019/01/14	1	19.50	0	0.00	19.50	1	527	0.19%
2019/01/11	1	19.50	0	0.00	19.50	1	549	0.18%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2019/01/04	1	19.00	0	0.00	19.05	1	600	0.17%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/21	0	0.00	14	19.35	19.40	-14	880	-1.59%
2018/12/20	0	0.00	6	19.65	19.50	-6	875	-0.69%
2018/12/19	5	19.70	12	19.80	19.70	-7	872	-0.80%
2018/12/18	2	19.90	0	0.00	19.85	2	881	0.23%
2018/12/14	3	19.97	0	0.00	19.95	3	918	0.33%
2018/12/12	1	19.90	0	0.00	19.95	1	941	0.11%
2018/12/10	1	20.00	0	0.00	19.95	1	937	0.11%
2018/12/06	0	0.00	1	20.00	20.00	-1	940	-0.11%
2018/12/05	1	20.05	0	0.00	20.05	1	933	0.11%
2018/11/23	1	20.15	0	0.00	20.20	1	937	0.11%
2018/11/08	0	0.00	1	20.70	20.60	-1	1,038	-0.10%
2018/11/02	1	20.35	0	0.00	20.20	1	1,059	0.09%
2018/10/22	0.3	20.65	0	0.00	20.65	0.3	1,056	0.02%
2018/10/15	0	0.00	1	20.95	20.70	-1	1,073	-0.09%
2018/10/12	0	0.00	2	20.60	20.90	-2	1,065	-0.19%
2018/10/11	2	20.13	0	0.00	20.15	2	1,099	0.18%
2018/10/09	0	0.00	1	20.90	20.85	-1	1,090	-0.09%
2018/10/08	0	0.00	5	21.25	21.20	-5	1,085	-0.46%
2018/10/05	1	21.50	0	0.00	21.10	1	1,073	0.09%
2018/10/04	6.1	21.53	3	21.58	21.65	3.1	1,037	0.30%
2018/09/28	1	20.75	0	0.00	20.80	1	1,058	0.09%
2018/09/20	0	0.00	1	20.75	20.70	-1	1,032	-0.10%
2018/09/19	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2018/09/18	0	20.20	0	0.00	20.25	0	1,005	0.00%
2018/09/14	0	0.00	1	19.95	20.15	-1	1,022	-0.10%
2018/09/10	1	19.75	5	20.00	20.00	-4	1,045	-0.38%
2018/09/07	1	20.00	0	0.00	20.05	1	1,050	0.10%
2018/08/29	0.2	20.55	1	20.60	20.60	-0.8	1,200	-0.07%
2018/08/28	3	21.50	0	0.00	21.40	3	1,159	0.26%
2018/08/27	1	21.50	0	0.00	21.45	1	1,131	0.09%
2018/08/21	0	0.00	1	20.95	21.10	-1	1,122	-0.09%
2018/08/13	12	20.75	0	0.00	20.85	12	1,204	1.00%
2018/08/07	0	0.00	3	21.65	21.60	-3	1,227	-0.24%
2018/07/20	0	0.00	2	21.50	21.55	-2	1,309	-0.15%
2018/07/18	0	0.00	2	21.50	21.35	-2	1,331	-0.15%
2018/07/11	0	0.00	2	21.23	20.85	-2	1,422	-0.14%
2018/07/10	0	0.00	1	20.80	20.90	-1	1,395	-0.07%
2018/07/06	1.3	20.10	0	0.00	20.30	1.3	1,402	0.09%
2018/07/05	1	20.35	0	0.00	20.25	1	1,458	0.07%
2018/06/29	10	20.90	0	0.00	21.00	10	2,173	0.46%
2018/06/26	1	20.50	0	0.00	20.65	1	2,626	0.04%
2018/06/22	3	20.65	2	20.65	20.65	1	2,622	0.04%
2018/06/19	2	20.88	0	0.00	20.85	2	2,608	0.08%
2018/06/15	1	20.90	0	0.00	20.85	1	2,608	0.04%
2018/06/14	1	21.20	2	21.43	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	5	20.85	21.20	-5	2,530	-0.20%
2018/06/12	5.1	20.70	0	0.00	20.75	5.1	2,504	0.20%
2018/06/11	5	20.80	0	0.00	20.80	5	2,497	0.20%
2018/06/06	10	21.05	0	0.00	20.95	10	2,495	0.40%
2018/05/30	10	20.85	0	0.00	20.75	10	2,468	0.41%
2018/05/28	5	21.00	0	0.00	20.85	5	2,461	0.20%
2018/05/25	1	21.10	1	21.50	21.05	0	2,449	0.00%
2018/05/23	1	21.00	0	0.00	21.05	1	2,404	0.04%
2018/05/22	1	21.30	0	0.00	21.10	1	2,404	0.04%
2018/05/18	0	0.00	1	21.00	20.95	-1	2,405	-0.04%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	1	21.05	0	0.00	21.10	1	2,422	0.04%
2018/05/14	2	20.83	0	0.00	20.95	2	2,424	0.08%
2018/05/11	2	21.00	1	21.25	21.20	1	2,409	0.04%
2018/05/10	0	20.75	0	0.00	20.90	0	2,389	0.00%
2018/05/08	10	20.60	0	0.00	20.95	10	2,394	0.42%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/05/04	1	20.80	2	20.85	20.80	-1	2,406	-0.04%
2018/05/02	1	21.15	0	0.00	21.00	1	2,425	0.04%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/20	0	0.00	12	22.65	22.40	-12	2,436	-0.49%
2018/04/17	0	0.00	2	21.90	21.85	-2	2,361	-0.08%
2018/04/16	2	22.25	0	0.00	22.55	2	2,358	0.08%
2018/04/12	1	22.55	0	0.00	22.85	1	2,309	0.04%
2018/04/11	4	23.06	2	23.35	23.30	2	2,292	0.09%
2018/04/10	6	23.11	1	23.15	22.80	5	2,251	0.22%
2018/04/09	1	24.40	75	23.35	24.40	-74	2,110	-3.51%
2018/04/03	62	22.54	1	22.70	22.70	61	1,772	3.44%
2018/03/31	0	0.00	1	21.90	22.00	-1	1,676	-0.06%
2018/03/30	70	22.69	79.4	22.48	22.00	-9.4	1,650	-0.57%
2018/03/29	3	21.87	3	21.43	21.60	0	1,451	0.00%
2018/03/28	0	0.00	1	20.80	20.65	-1	1,417	-0.07%
2018/03/27	1	20.70	1	20.55	20.65	0	1,464	0.00%
2018/03/26	0	0.00	0.9	20.25	20.35	-0.9	1,566	-0.06%
2018/03/19	0	0.00	2	20.95	20.95	-2	1,919	-0.10%
2018/03/16	0	0.00	3	20.65	20.80	-3	1,965	-0.15%
2018/03/13	0	0.00	2	20.58	20.45	-2	2,030	-0.10%
2018/03/12	2	20.23	4.4	20.25	20.30	-2.4	2,028	-0.12%
2018/03/09	1	20.15	0	0.00	20.05	1	2,045	0.05%
2018/03/05	0	0.00	0.3	20.00	20.00	-0.3	2,280	-0.01%
2018/02/27	1	20.30	0	0.00	20.40	1	2,755	0.04%
2018/02/22	0	0.00	1	20.20	20.20	-1	2,853	-0.04%
2018/02/21	4	20.03	0	0.00	20.00	4	2,856	0.14%
2018/02/12	2.2	19.93	2	19.95	19.95	0.2	2,850	0.01%
2018/02/09	1	19.70	0	0.00	20.05	1	2,838	0.04%
2018/02/08	2	20.08	0	0.00	20.05	2	2,834	0.07%
2018/02/07	0	0.00	4	20.21	20.05	-4	2,834	-0.14%
2018/02/06	6	20.02	0	0.00	19.80	6	2,837	0.21%
2018/02/05	1.2	20.73	0	0.00	20.85	1.2	2,805	0.04%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/01/31	1	21.00	0	0.00	21.10	1	2,960	0.03%
2018/01/30	1	21.15	0	0.00	21.10	1	2,999	0.03%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/23	0	0.00	2	21.70	21.75	-2	3,006	-0.07%
2018/01/22	2	21.80	0	0.00	21.75	2	3,025	0.07%
2018/01/18	8	22.35	0	0.00	22.10	8	3,056	0.26%
2018/01/17	20	22.40	19	22.21	22.40	1	3,080	0.03%
2018/01/16	10	22.05	2	21.95	22.05	8	3,072	0.26%
2018/01/15	0	0.00	101	21.90	21.95	-101	3,154	-3.20%	大賣/鉅額交易
2018/01/12	0	0.00	2	21.90	21.95	-2	3,197	-0.06%
2018/01/11	0	0.00	11	21.64	21.75	-11	3,218	-0.34%
2018/01/10	9	22.07	1	21.95	21.90	8	3,220	0.25%
2018/01/09	1	22.20	3	22.25	22.25	-2	3,212	-0.06%
2018/01/08	10	22.31	0.6	22.20	22.20	9.4	3,341	0.28%
2018/01/03	1	22.35	0	0.00	22.45	1	3,390	0.03%