聯電 (2303)-元富-屏東券商分點個股進出

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
50.40
漲跌
▲0.60
漲幅
+1.20%
成交量
41,617張
產業
上市半導體類股
5117人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯電 (2303)籌碼相關－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/04/26	9	49.91	4	50.30	49.80	5	73,602	0.01%
2024/04/25	17.3	49.19	5	49.46	49.50	12.3	74,032	0.02%
2024/04/24	2.1	49.81	14	49.50	50.20	-11.9	74,458	-0.02%
2024/04/23	8.5	48.86	2.2	49.30	48.70	6.3	76,035	0.01%
2024/04/22	21.4	48.60	2.2	48.92	48.90	19.2	76,048	0.03%
2024/04/19	59.4	49.15	1	48.80	49.10	58.4	75,161	0.08%
2024/04/18	9.1	50.04	1	50.20	50.20	8.1	73,577	0.01%
2024/04/17	28.1	50.42	0	0.00	50.30	28.1	73,397	0.04%
2024/04/16	29.2	50.46	161	50.77	50.10	-131.8	73,238	-0.18%	大賣/鉅額交易
2024/04/15	11.2	51.63	8	51.70	51.60	3.2	72,653	0.00%
2024/04/12	8	52.65	8	52.75	52.70	0	72,756	0.00%
2024/04/11	32.1	52.34	7	52.20	52.50	25.1	73,387	0.03%
2024/04/10	13	53.25	70.3	53.20	53.20	-57.3	73,396	-0.08%
2024/04/09	4	52.23	10	52.45	52.40	-6	72,946	-0.01%
2024/04/08	2	51.70	5.2	51.98	52.10	-3.2	73,006	0.00%
2024/04/03	7	51.70	5	51.80	51.60	2	73,239	0.00%
2024/04/02	1	52.40	17	52.45	52.10	-16	75,117	-0.02%
2024/04/01	17	52.01	4	52.25	51.70	13	77,903	0.02%
2024/03/29	36	51.39	25.1	52.11	52.20	10.9	77,954	0.01%
2024/03/28	23	51.81	15	51.81	52.00	8	76,207	0.01%
2024/03/27	21	51.43	2	51.50	51.50	19	75,431	0.03%
2024/03/26	28.1	51.25	5	51.54	51.70	23.1	75,505	0.03%
2024/03/25	26.1	51.62	5.3	51.69	51.80	20.8	75,097	0.03%
2024/03/22	13.1	52.46	12	52.80	52.40	1.1	74,879	0.00%
2024/03/21	1.1	53.31	15.5	53.43	53.30	-14.4	74,276	-0.02%
2024/03/20	32.1	53.61	30.1	53.56	52.90	2	74,520	0.00%
2024/03/19	164.2	51.87	55.6	52.98	53.00	108.6	73,230	0.15%	大買/鉅額交易
2024/03/18	8.9	51.32	10	51.46	51.80	-1.1	71,714	0.00%
2024/03/15	34.2	51.95	12	52.02	51.90	22.1	71,369	0.03%
2024/03/14	28	52.39	71	52.27	52.60	-43	70,423	-0.06%
2024/03/13	40.7	52.65	48.4	52.74	53.00	-7.7	69,729	-0.01%
2024/03/12	15	51.91	9.2	51.98	52.50	5.8	68,243	0.01%
2024/03/11	22.4	51.32	25.7	51.46	51.60	-3.4	67,427	0.00%
2024/03/08	98	51.98	81.5	52.35	51.90	16.5	66,698	0.02%
2024/03/07	1	50.20	36.7	50.01	50.20	-35.7	62,693	-0.06%
2024/03/06	12.1	48.82	7.1	48.89	49.20	5	61,659	0.01%
2024/03/05	7.1	48.76	5	48.70	48.75	2.1	62,278	0.00%
2024/03/04	2	48.75	19	48.80	48.85	-17	62,581	-0.03%
2024/03/01	2.2	48.80	10	48.76	48.30	-7.8	63,049	-0.01%
2024/02/29	6	48.44	9	48.74	48.85	-3	63,443	0.00%
2024/02/27	12	48.54	4	48.34	48.15	8	63,773	0.01%
2024/02/26	14.1	48.04	7	48.01	48.00	7.1	64,159	0.01%
2024/02/23	13.1	48.45	0	0.00	48.15	13.1	64,491	0.02%
2024/02/22	6	48.58	4	48.68	48.60	2	64,698	0.00%
2024/02/21	26	48.63	0	0.00	48.50	26	65,535	0.04%
2024/02/20	3.1	49.48	6	49.37	49.25	-2.9	66,158	0.00%
2024/02/19	10	48.87	5.1	49.09	49.15	4.9	66,110	0.01%
2024/02/16	9	49.02	2	48.95	48.85	7	66,859	0.01%
2024/02/15	14.2	49.10	15.5	48.94	49.20	-1.3	66,927	0.00%
2024/02/05	25.3	48.13	28	48.13	48.10	-2.7	66,721	0.00%
2024/02/02	20.3	48.61	0	0.00	48.55	20.3	66,104	0.03%
2024/02/01	8	48.66	2	49.00	49.05	6	65,646	0.01%
2024/01/31	12.4	49.03	2	49.25	49.00	10.4	65,526	0.02%
2024/01/30	9.1	49.66	4	49.69	49.60	5.1	65,156	0.01%
2024/01/29	21	49.66	3.1	49.50	49.45	17.9	65,518	0.03%
2024/01/26	69.4	50.28	11	50.02	49.80	58.4	65,879	0.09%
2024/01/25	11	51.80	46.4	51.93	52.30	-35.4	63,715	-0.06%
2024/01/24	7	50.50	10	50.53	50.60	-3	61,359	0.00%
2024/01/23	5	50.30	2.1	50.26	50.20	2.9	61,082	0.00%
2024/01/22	10	49.85	50	49.97	50.30	-40	60,811	-0.07%
2024/01/19	38.1	48.87	5	49.47	49.20	33.1	60,302	0.05%
2024/01/18	37.3	48.23	20	48.08	48.10	17.3	60,777	0.03%
2024/01/17	44.2	49.02	2	48.70	48.60	42.2	60,163	0.07%
2024/01/16	6.1	50.33	4.5	50.54	50.80	1.6	58,994	0.00%
2024/01/15	2	50.60	2	50.35	50.80	0	58,940	0.00%
2024/01/12	0.2	49.85	23	49.92	50.10	-22.9	60,049	-0.04%
2024/01/11	3	50.10	102	50.10	50.10	-99	61,243	-0.16%	大賣/
2024/01/10	4	50.23	1	50.30	50.10	3	62,939	0.00%
2024/01/09	1	50.10	3	50.67	50.10	-2	64,030	0.00%
2024/01/08	69.1	50.30	1	50.20	50.50	68.1	64,221	0.11%
2024/01/05	18	51.65	97.5	50.71	50.80	-79.5	63,859	-0.12%
2024/01/04	5	50.28	1	50.30	50.80	4	63,260	0.01%
2024/01/03	16	50.65	49	50.63	50.60	-33	63,649	-0.05%
2024/01/02	18	51.64	2	51.65	51.90	16	62,678	0.03%
2023/12/29	6	52.28	5	52.14	52.60	1	62,364	0.00%
2023/12/28	87	53.39	87.2	53.44	52.50	-0.2	62,473	0.00%
2023/12/27	85.3	52.89	131.2	52.80	53.50	-45.9	60,284	-0.08%	大賣/
2023/12/26	25	50.82	23	50.66	50.80	2	57,039	0.00%
2023/12/25	20	50.10	0	0.00	50.20	20	56,588	0.04%
2023/12/22	0	0.00	6	49.74	50.00	-6	56,655	-0.01%
2023/12/21	8	49.09	0	0.00	49.40	8	56,926	0.01%
2023/12/20	8	49.69	0	0.00	49.85	8	56,582	0.01%
2023/12/19	1.1	49.72	0	0.00	50.00	1.1	56,166	0.00%
2023/12/18	16.1	50.00	0	0.00	50.60	16.1	55,779	0.03%
2023/12/15	1	50.40	60	50.61	50.70	-59	55,304	-0.11%
2023/12/14	0	0.00	24.8	50.29	50.40	-24.8	54,273	-0.05%
2023/12/13	0.1	49.75	1	49.80	50.20	-1	54,124	0.00%
2023/12/12	0	0.00	7	49.68	49.90	-7	54,014	-0.01%
2023/12/11	1	48.95	0	0.00	49.05	1	53,655	0.00%
2023/12/08	1.1	48.61	5	48.68	48.55	-4	53,900	-0.01%
2023/12/07	7.7	48.55	13	48.43	48.45	-5.3	53,944	-0.01%
2023/12/06	9.2	49.05	0	0.00	48.90	9.2	53,771	0.02%
2023/12/05	2	49.35	25	49.60	49.20	-23	53,612	-0.04%
2023/12/04	2	49.93	13	50.09	50.20	-11	53,277	-0.02%
2023/12/01	0	0.00	7	49.49	49.70	-7	53,189	-0.01%
2023/11/30	4.1	49.33	0	0.00	48.90	4.1	52,849	0.01%
2023/11/29	27	49.62	0	0.00	49.20	27	51,770	0.05%
2023/11/28	6.1	49.19	0	0.00	49.05	6.1	51,238	0.01%
2023/11/27	5.2	49.73	101	49.60	49.50	-95.9	50,966	-0.19%	大賣/
2023/11/24	2	50.60	52.2	50.72	50.30	-50.2	50,546	-0.10%
2023/11/22	4	49.51	2	50.05	50.00	2	50,133	0.00%
2023/11/21	50	50.70	18.1	50.26	50.30	31.9	49,710	0.06%
2023/11/20	70.1	50.34	26.7	50.66	50.30	43.4	49,228	0.09%
2023/11/17	8.8	49.64	27.6	49.75	49.75	-18.9	48,277	-0.04%
2023/11/16	3	48.83	1.7	48.93	48.80	1.4	46,914	0.00%
2023/11/15	1	48.75	153	48.89	49.10	-152	46,783	-0.32%	大賣/鉅額交易
2023/11/14	10	48.50	17	48.68	48.55	-7	46,177	-0.02%
2023/11/13	1	48.80	2	49.13	48.95	-1	46,405	0.00%
2023/11/10	2	48.20	0	0.00	48.55	2	46,824	0.00%
2023/11/09	13	48.22	1	48.20	48.60	12	46,765	0.03%
2023/11/08	8	48.49	26	48.61	48.50	-18	46,739	-0.04%
2023/11/07	4	48.99	5.5	48.96	49.40	-1.5	46,051	0.00%
2023/11/06	78.1	49.88	35	49.50	49.40	43.1	46,152	0.09%
2023/11/03	56.9	48.82	29.1	48.94	49.40	27.8	45,578	0.06%
2023/11/02	10	47.80	13.1	47.76	48.25	-3.1	45,131	-0.01%
2023/11/01	114	46.99	4	47.05	47.00	110	44,734	0.25%	大買/鉅額交易
2023/10/31	7.3	46.25	13	46.17	46.20	-5.8	44,740	-0.01%
2023/10/30	6.2	46.40	102.5	46.45	46.40	-96.3	44,581	-0.22%	大賣/
2023/10/27	19.3	46.72	10	46.74	46.60	9.3	44,409	0.02%
2023/10/26	34.3	46.94	8	46.91	46.80	26.3	44,583	0.06%
2023/10/25	21	49.10	24.2	49.02	49.05	-3.1	43,762	-0.01%
2023/10/24	2.3	47.84	11	47.87	48.30	-8.7	43,877	-0.02%
2023/10/23	7.1	48.65	18.1	48.68	48.60	-11	43,335	-0.03%
2023/10/20	10.3	49.41	1	49.80	48.70	9.3	43,167	0.02%
2023/10/19	39.3	49.18	38.2	49.20	49.30	1.1	42,417	0.00%
2023/10/18	78.5	48.39	19	48.82	48.45	59.5	42,333	0.14%
2023/10/17	22	47.98	29.4	48.03	48.20	-7.4	41,632	-0.02%
2023/10/16	2	46.93	32.2	47.28	47.15	-30.2	40,684	-0.07%
2023/10/13	1.6	46.65	4	46.84	47.00	-2.4	40,088	-0.01%
2023/10/12	2	46.95	27.1	46.89	47.00	-25.1	40,182	-0.06%
2023/10/11	2	46.75	22.5	46.31	46.90	-20.5	40,418	-0.05%
2023/10/06	5	45.35	1	45.40	45.20	4	39,960	0.01%
2023/10/05	3.5	44.79	8	44.93	45.15	-4.5	40,703	-0.01%
2023/10/04	32	44.19	0	0.00	44.10	32	40,473	0.08%
2023/10/03	3	45.43	0	0.00	45.25	3	40,118	0.01%
2023/10/02	1	45.60	5	45.76	45.75	-4	40,401	-0.01%
2023/09/28	1	44.95	8	45.04	45.20	-7	40,655	-0.02%
2023/09/27	9	44.31	1.1	44.26	44.40	7.9	40,657	0.02%
2023/09/26	6	45.01	2	45.28	44.75	4	40,522	0.01%
2023/09/25	40	45.62	7	45.73	45.65	33	40,565	0.08%
2023/09/22	7	45.15	0	0.00	45.35	7	40,713	0.02%
2023/09/21	14	45.62	4.1	45.85	45.65	9.9	41,037	0.02%
2023/09/20	6	45.93	3	45.90	45.90	3	41,077	0.01%
2023/09/19	3.6	46.36	30	46.40	46.20	-26.4	42,706	-0.06%
2023/09/18	8.2	46.60	12	46.58	46.50	-3.8	43,828	-0.01%
2023/09/15	3	47.08	24	47.21	47.60	-21	44,489	-0.05%
2023/09/14	1	47.30	5	47.34	47.35	-4	44,912	-0.01%
2023/09/13	12	47.07	8	47.26	47.10	4	45,178	0.01%
2023/09/12	0	0.00	26	46.52	46.80	-26	45,848	-0.06%
2023/09/11	1	45.80	15	45.97	46.05	-14	46,517	-0.03%
2023/09/08	3	45.40	0	0.00	45.70	3	46,937	0.01%
2023/09/07	6	46.03	2	45.88	45.75	4	47,520	0.01%
2023/09/06	5.1	46.51	5	46.84	46.70	0.1	47,631	0.00%
2023/09/05	3	46.27	5	45.98	46.55	-2	47,864	0.00%
2023/09/04	3.1	45.77	17	45.77	46.00	-14	47,972	-0.03%
2023/09/01	6	45.95	7	45.91	45.95	-1	48,286	0.00%
2023/08/31	21	45.99	4	46.11	45.50	17	48,367	0.04%
2023/08/30	16	46.12	93	46.02	46.40	-77	47,763	-0.16%
2023/08/29	29	45.33	35	45.20	45.30	-6	47,760	-0.01%
2023/08/28	88	45.16	16	45.35	44.80	72	48,065	0.15%
2023/08/25	12.6	43.78	0	0.00	43.50	12.6	48,382	0.03%
2023/08/24	1	44.25	8	44.11	44.35	-7	48,687	-0.01%
2023/08/23	5	43.30	1	43.45	43.40	4	49,413	0.01%
2023/08/22	6	43.76	8	43.84	43.60	-2	50,899	0.00%
2023/08/21	11.7	43.70	2	43.85	43.65	9.7	51,292	0.02%
2023/08/18	1	44.00	16	44.25	43.80	-15	51,363	-0.03%
2023/08/17	26.5	42.87	26	43.32	43.60	0.5	51,423	0.00%
2023/08/16	55.1	43.89	1	43.75	43.75	54.1	51,756	0.10%
2023/08/15	1	45.30	1	45.45	45.45	0	51,372	0.00%
2023/08/14	4.1	45.00	1	45.10	45.00	3.1	51,747	0.01%
2023/08/11	2	45.50	2	45.60	45.35	0	51,960	0.00%
2023/08/10	15.1	45.13	2	45.20	45.15	13.1	52,309	0.03%
2023/08/09	5	45.53	16	45.61	45.60	-11	52,419	-0.02%
2023/08/08	12.3	45.74	2	45.55	45.55	10.3	52,596	0.02%
2023/08/07	0.2	46.52	1	46.55	46.40	-0.8	52,111	0.00%
2023/08/04	28	46.52	2	46.48	46.50	26	52,100	0.05%
2023/08/02	7.1	46.84	1	47.30	46.65	6.1	51,910	0.01%
2023/08/01	4.2	46.89	1	46.95	47.00	3.2	51,793	0.01%
2023/07/31	8	47.16	15	47.01	47.00	-7	51,742	-0.01%
2023/07/28	12.1	46.76	25	46.96	47.05	-13	51,299	-0.03%
2023/07/27	8.2	45.42	21	45.87	46.15	-12.8	50,951	-0.03%
2023/07/26	5.7	45.42	10	45.58	45.10	-4.3	50,457	-0.01%
2023/07/25	34	45.50	0	0.00	45.65	34	50,792	0.07%
2023/07/24	3.4	45.33	0	0.00	45.05	3.4	51,237	0.01%
2023/07/21	17.4	45.03	13	45.04	45.20	4.4	51,512	0.01%
2023/07/20	31.7	46.29	0	46.30	46.10	31.7	50,891	0.06%
2023/07/19	33.4	47.99	8	47.65	47.50	25.4	50,217	0.05%
2023/07/18	13.3	48.25	10.1	48.32	48.20	3.2	50,068	0.01%
2023/07/17	30	48.03	15	48.21	48.45	15	50,269	0.03%
2023/07/14	14	48.30	58.2	48.35	48.25	-44.2	50,198	-0.09%
2023/07/13	66.2	48.15	11	47.81	47.50	55.2	49,948	0.11%
2023/07/12	20.6	47.68	6	47.68	47.75	14.6	49,589	0.03%
2023/07/11	7	48.30	6	48.33	48.50	1	49,285	0.00%
2023/07/10	9.1	48.13	2	48.15	48.10	7.1	49,409	0.01%
2023/07/07	7	48.23	2	48.53	48.35	5	49,440	0.01%
2023/07/06	11.1	48.28	4	48.30	48.15	7.1	49,485	0.01%
2023/07/05	18	48.49	1	48.50	48.35	17	49,102	0.03%
2023/07/04	0	0.00	5	48.60	48.80	-5	48,930	-0.01%
2023/07/03	9.1	48.56	50	49.00	48.25	-40.9	48,882	-0.08%
2023/06/30	54.3	48.22	0	0.00	48.50	54.3	48,650	0.11%
2023/06/29	9.1	48.71	5	48.70	48.50	4.1	48,579	0.01%
2023/06/28	6	49.32	0	0.00	49.10	6	48,786	0.01%
2023/06/27	48.1	49.47	1	49.25	49.05	47.1	49,055	0.10%
2023/06/26	14	53.36	121	53.54	53.30	-107	47,546	-0.23%	大賣/鉅額交易
2023/06/21	13	53.04	1	53.20	53.90	12	46,775	0.03%
2023/06/20	1.1	53.52	4.4	53.70	53.70	-3.3	46,307	-0.01%
2023/06/19	91.3	53.96	6	53.90	53.80	85.3	46,071	0.19%
2023/06/16	1	53.70	9	54.30	54.50	-8	46,110	-0.02%
2023/06/15	4.4	54.36	166	53.98	54.50	-161.7	45,776	-0.35%	大賣/鉅額交易
2023/06/14	136	53.48	120	53.40	53.50	16	46,053	0.03%	大買/大賣/
2023/06/13	0.5	53.10	22	53.14	53.20	-21.5	45,842	-0.05%
2023/06/12	2	52.25	13.1	52.39	52.60	-11.1	45,704	-0.02%
2023/06/09	0	0.00	7.5	52.05	52.30	-7.5	46,070	-0.02%
2023/06/08	2	51.30	8	51.51	51.50	-6	46,038	-0.01%
2023/06/07	1	51.39	5	51.40	51.30	-4	46,155	-0.01%
2023/06/06	5.5	50.56	2.3	50.55	50.50	3.2	47,160	0.01%
2023/06/05	1	51.10	2	51.10	50.90	-1	47,397	0.00%
2023/06/02	2.2	51.16	7.2	51.23	51.40	-5	47,651	-0.01%
2023/06/01	6.4	50.52	2.3	50.79	50.80	4.1	47,768	0.01%
2023/05/31	2	51.50	10	51.60	51.80	-8	47,455	-0.02%
2023/05/30	1.6	51.10	13	51.68	51.60	-11.4	46,410	-0.02%
2023/05/29	18.4	51.90	21.5	51.41	51.20	-3.1	47,045	-0.01%
2023/05/26	3	50.01	52	50.36	50.40	-49	46,757	-0.10%
2023/05/25	4.1	48.99	1	49.40	48.90	3.1	45,807	0.01%
2023/05/24	4	49.00	30	48.98	49.15	-26	45,945	-0.06%
2023/05/23	8.2	48.88	35	49.00	48.90	-26.8	45,974	-0.06%
2023/05/22	42.4	48.81	0	48.90	48.90	42.4	46,090	0.09%
2023/05/19	14	49.96	1	49.90	50.00	13	45,463	0.03%
2023/05/18	1.4	49.92	9	50.09	50.20	-7.6	45,500	-0.02%
2023/05/17	2	48.95	15	49.09	49.25	-13	45,719	-0.03%
2023/05/16	0.2	48.80	20	48.68	48.80	-19.8	45,591	-0.04%
2023/05/15	11	48.08	1	48.60	48.10	10	45,954	0.02%
2023/05/12	3	49.20	15	49.20	48.70	-12	46,241	-0.03%
2023/05/11	3	49.20	15	49.20	49.20	-12	46,538	-0.03%
2023/05/10	0	49.30	10.1	49.45	49.45	-10.1	47,649	-0.02%
2023/05/09	0	0.00	11.1	49.92	49.95	-11.1	48,103	-0.02%
2023/05/08	21.1	50.10	29	50.12	50.00	-8	48,795	-0.02%
2023/05/05	0.1	49.68	1	49.55	49.60	-0.9	49,380	0.00%
2023/05/04	2	49.53	1	49.60	49.65	1	50,924	0.00%
2023/05/03	0	49.80	0	49.65	49.95	0	52,390	0.00%
2023/05/02	1	49.50	5	49.70	49.85	-4	54,196	-0.01%
2023/04/28	6.1	49.35	6	49.50	49.10	0.1	58,002	0.00%
2023/04/27	6	48.86	0	49.10	48.85	6	59,081	0.01%
2023/04/26	14.1	48.12	7	48.50	48.40	7.1	59,163	0.01%
2023/04/25	21	48.79	5	48.51	48.50	16	59,177	0.03%
2023/04/24	12.2	49.63	2	49.75	49.60	10.2	59,153	0.02%
2023/04/21	17.1	50.48	3	51.10	50.10	14.1	59,515	0.02%
2023/04/20	7	50.80	1	50.70	50.70	6	60,371	0.01%
2023/04/19	27	51.41	82	51.30	51.20	-55	61,721	-0.09%
2023/04/18	2	52.25	6	52.25	52.10	-4	61,911	-0.01%
2023/04/17	3	51.70	9	51.67	52.00	-6	61,725	-0.01%
2023/04/14	5	51.36	10	51.60	51.30	-5	61,602	-0.01%
2023/04/13	1.1	51.61	1	51.90	51.60	0.1	61,446	0.00%
2023/04/12	2	51.90	11	51.72	52.10	-9	61,319	-0.01%
2023/04/11	24	51.55	1.1	51.80	51.60	22.9	61,273	0.04%
2023/04/10	0	0.00	1	52.20	52.10	-1	61,424	0.00%
2023/04/07	15.1	52.58	0	0.00	52.40	15.1	61,520	0.02%
2023/04/06	3	52.40	0	0.00	52.80	3	61,606	0.00%
2023/03/31	0	0.00	21	52.77	52.90	-21	61,721	-0.03%
2023/03/30	6	51.77	2	52.15	52.10	4	61,947	0.01%
2023/03/29	24.2	51.45	7	51.79	51.50	17.2	62,236	0.03%
2023/03/28	8	52.24	5	52.12	52.20	3	62,542	0.00%
2023/03/27	2	52.90	33	52.89	53.00	-31	63,106	-0.05%
2023/03/24	63	53.09	4	53.00	53.10	59	64,133	0.09%
2023/03/23	35	52.85	7	53.06	53.30	28	64,055	0.04%
2023/03/22	53	53.40	28.2	53.32	53.50	24.8	63,972	0.04%
2023/03/21	2	52.85	1	52.90	52.80	1	64,010	0.00%
2023/03/20	45	53.40	4	53.00	53.20	41	63,684	0.06%
2023/03/17	0	52.40	15.3	52.91	53.20	-15.3	63,549	-0.02%
2023/03/16	15.1	51.70	5	51.74	52.00	10.1	63,275	0.02%
2023/03/15	0	51.50	19	51.87	51.70	-19	63,887	-0.03%
2023/03/14	47.2	51.16	12	51.35	50.70	35.2	63,660	0.06%
2023/03/13	5	52.14	4	52.07	52.50	1	63,199	0.00%
2023/03/10	3	51.90	6	51.92	52.00	-3	63,256	0.00%
2023/03/09	48.1	52.84	73.1	52.79	52.50	-25	63,730	-0.04%
2023/03/08	6	51.72	12	51.62	52.10	-6	63,064	-0.01%
2023/03/07	5	51.26	8	51.69	51.60	-3	63,213	0.00%
2023/03/06	0	51.77	10	51.91	51.90	-10	63,796	-0.02%
2023/03/03	11	51.47	35	51.34	51.30	-24	63,470	-0.04%
2023/03/02	28	50.91	2	50.95	50.70	26	63,498	0.04%
2023/03/01	4	50.80	12.2	51.07	51.30	-8.1	63,593	-0.01%
2023/02/24	14	50.01	15	50.57	49.95	-1	63,125	0.00%
2023/02/23	14	50.27	6.5	50.42	50.20	7.5	62,749	0.01%
2023/02/22	19.6	49.54	4	49.53	49.55	15.6	62,829	0.02%
2023/02/21	0	0.00	2	50.45	50.60	-2	63,543	0.00%
2023/02/20	0.1	50.52	16	50.46	50.50	-15.9	65,229	-0.02%
2023/02/17	8	49.51	4	49.86	50.00	4	67,684	0.01%
2023/02/16	4	49.95	9	50.22	50.10	-5	69,167	-0.01%
2023/02/15	5	49.95	156	49.82	49.90	-151	71,420	-0.21%	大賣/鉅額交易
2023/02/14	0	0.00	54	50.48	50.40	-54	71,578	-0.08%
2023/02/13	26.1	49.70	16	49.74	49.75	10.1	72,621	0.01%
2023/02/10	3	50.93	14.1	50.85	50.80	-11.1	72,705	-0.02%
2023/02/09	0	0.00	30	50.63	50.50	-30	72,930	-0.04%
2023/02/08	29	50.39	19.1	50.34	50.50	9.9	72,529	0.01%
2023/02/07	3	48.62	18	49.06	49.15	-15	71,599	-0.02%
2023/02/06	15.1	49.46	15	49.52	49.05	0.1	71,350	0.00%
2023/02/03	8.3	50.07	6	50.10	50.10	2.3	70,869	0.00%
2023/02/02	1	50.10	30	50.20	50.40	-29	70,674	-0.04%
2023/02/01	8	49.24	23.1	49.29	49.25	-15.1	69,674	-0.02%
2023/01/31	40.4	48.39	42	48.63	48.80	-1.6	69,277	0.00%
2023/01/30	25	48.10	250.6	48.21	48.80	-225.6	68,718	-0.33%	大賣/鉅額交易
2023/01/17	23.5	45.32	62.1	45.52	45.95	-38.6	65,912	-0.06%
2023/01/16	16.5	45.13	12	44.98	44.90	4.5	65,567	0.01%
2023/01/13	151	45.73	10	45.41	45.40	141	65,969	0.21%	大買/鉅額交易
2023/01/12	3.3	45.19	49	45.17	45.15	-45.8	66,748	-0.07%
2023/01/11	12	45.33	31.1	45.22	45.15	-19.1	66,958	-0.03%
2023/01/10	7	44.52	37.4	44.76	45.00	-30.4	66,886	-0.05%
2023/01/09	5.1	43.56	55.6	43.81	44.50	-50.5	66,611	-0.08%
2023/01/06	42	41.75	15	42.01	42.40	27	66,566	0.04%
2023/01/05	4.1	41.16	4	41.56	41.25	0.1	66,827	0.00%
2023/01/04	23.1	41.31	5	41.43	41.05	18.1	67,740	0.03%
2023/01/03	0	40.45	3	41.10	41.40	-3	68,970	0.00%
2022/12/30	22.4	41.20	4	41.38	40.70	18.4	69,173	0.03%
2022/12/29	2	40.30	3	40.73	40.75	-1	69,611	0.00%
2022/12/28	28.4	41.04	5	41.01	40.80	23.4	70,633	0.03%
2022/12/27	2.3	42.09	7	42.15	41.85	-4.7	71,055	-0.01%
2022/12/26	7.2	41.91	0	42.00	41.90	7.1	71,628	0.01%
2022/12/23	35.3	41.89	4	41.93	41.95	31.3	72,605	0.04%
2022/12/22	4	42.74	16.1	42.85	42.85	-12.1	72,816	-0.02%
2022/12/21	11.2	42.00	36	42.26	42.00	-24.8	73,160	-0.03%
2022/12/20	42.4	42.41	8	42.54	41.85	34.4	72,984	0.05%
2022/12/19	10.7	43.13	2	43.13	42.95	8.7	72,774	0.01%
2022/12/16	9	43.39	6	43.66	44.30	3	72,147	0.00%
2022/12/15	2.2	44.00	4.4	44.14	44.25	-2.2	71,487	0.00%
2022/12/14	2	44.10	63	44.25	44.45	-61	71,689	-0.09%
2022/12/13	3	43.68	16.6	43.98	43.80	-13.6	71,500	-0.02%
2022/12/12	3.1	43.37	13.3	43.42	43.50	-10.2	71,117	-0.01%
2022/12/09	22.1	43.71	34.2	43.49	43.50	-12.1	71,659	-0.02%
2022/12/08	23.4	42.85	14.2	42.85	42.50	9.2	71,457	0.01%
2022/12/07	19.2	44.05	1.4	44.45	43.65	17.8	71,083	0.03%
2022/12/06	8.7	44.91	0.2	45.05	44.50	8.5	70,474	0.01%
2022/12/05	1.7	45.57	5.4	45.72	45.40	-3.7	70,948	-0.01%
2022/12/02	12.2	45.18	6.5	45.30	45.50	5.7	71,065	0.01%
2022/12/01	14.1	46.13	15	46.26	45.60	-0.9	71,111	0.00%
2022/11/30	11	44.51	16	44.68	45.80	-5	70,516	-0.01%
2022/11/29	11.1	44.13	15.2	44.03	44.65	-4.1	70,966	-0.01%
2022/11/28	19.2	44.55	64.5	44.47	44.40	-45.3	70,825	-0.06%
2022/11/25	14.2	45.80	1.2	46.07	45.80	13	70,190	0.02%
2022/11/24	7	45.84	19	45.77	46.20	-12	70,411	-0.02%
2022/11/23	1.1	46.17	11	46.32	46.10	-9.9	70,364	-0.01%
2022/11/22	15.3	45.91	112.1	45.78	46.10	-96.8	70,899	-0.14%	大賣/
2022/11/21	2	45.63	1	45.80	45.65	1	70,507	0.00%
2022/11/18	17	45.89	39.2	46.11	45.60	-22.2	70,432	-0.03%
2022/11/17	23.1	44.86	30.1	44.97	45.60	-7	69,792	-0.01%
2022/11/16	24.5	45.71	41	45.62	45.25	-16.5	69,233	-0.02%
2022/11/15	55	46.15	172.1	46.15	46.60	-117.1	67,956	-0.17%	大賣/鉅額交易
2022/11/14	60	44.65	25.4	44.72	44.90	34.6	65,288	0.05%
2022/11/11	46	44.61	167.9	44.57	44.00	-121.9	63,764	-0.19%	大賣/鉅額交易
2022/11/10	6	41.21	6.3	41.33	41.65	-0.3	61,345	0.00%
2022/11/09	0.3	41.17	88.1	41.11	41.45	-87.7	61,188	-0.14%
2022/11/08	5.3	40.10	14	40.49	40.15	-8.7	60,949	-0.01%
2022/11/07	3	39.95	12.3	39.95	40.05	-9.3	61,076	-0.02%
2022/11/04	8	38.81	4	38.89	38.90	4	61,185	0.01%
2022/11/03	5.4	38.88	3	39.00	39.00	2.4	61,675	0.00%
2022/11/02	1	39.30	3.1	39.35	39.35	-2.1	62,032	0.00%
2022/11/01	5.2	39.01	9	39.18	39.05	-3.8	62,539	-0.01%
2022/10/31	1.3	39.07	10.2	39.11	39.10	-8.9	64,566	-0.01%
2022/10/28	21.5	38.40	6	38.38	38.30	15.5	64,934	0.02%
2022/10/27	33	38.35	59.7	38.63	39.25	-26.7	64,783	-0.04%
2022/10/26	42.4	38.65	12.2	38.43	38.10	30.2	64,467	0.05%
2022/10/25	18.5	39.81	62	39.91	39.45	-43.5	63,463	-0.07%
2022/10/24	67	40.37	12.1	40.35	39.40	54.9	63,758	0.09%
2022/10/21	72.1	39.36	87.4	39.67	39.05	-15.3	64,517	-0.02%
2022/10/20	2.4	37.89	65.5	38.22	39.50	-63.1	64,802	-0.10%
2022/10/19	7.2	38.56	23	38.61	38.20	-15.8	65,570	-0.02%
2022/10/18	3	38.18	3.1	38.64	38.25	-0.1	66,109	0.00%
2022/10/17	10.2	37.49	5	37.65	37.75	5.2	66,884	0.01%
2022/10/14	5.3	38.32	38.4	38.51	38.70	-33.1	67,924	-0.05%
2022/10/13	5.1	36.87	22.6	36.57	36.40	-17.5	67,231	-0.03%
2022/10/12	4.1	35.41	56.8	36.27	36.70	-52.7	66,889	-0.08%
2022/10/11	52.3	35.78	14	35.71	35.40	38.3	67,061	0.06%
2022/10/07	15.9	38.17	4	38.18	38.05	11.9	66,992	0.02%
2022/10/06	10.2	38.59	4	38.81	38.95	6.2	67,981	0.01%
2022/10/05	33.4	38.56	41.1	38.68	38.30	-7.7	68,905	-0.01%
2022/10/04	16	37.37	49.8	37.23	37.70	-33.8	69,360	-0.05%
2022/10/03	27.5	35.46	4	35.30	35.35	23.5	69,391	0.03%
2022/09/30	26.4	35.49	23.2	35.49	35.75	3.2	70,286	0.00%
2022/09/29	22.1	36.66	32.2	36.84	36.55	-10.1	71,755	-0.01%
2022/09/28	3	36.68	9.1	36.61	36.20	-6.1	72,673	-0.01%
2022/09/27	64	37.27	3	37.13	37.30	61	72,864	0.08%
2022/09/26	14	37.19	41	37.19	36.85	-27	73,987	-0.04%
2022/09/23	6	38.33	3.6	38.55	38.30	2.5	75,116	0.00%
2022/09/22	23	38.83	2	38.80	38.75	21	76,345	0.03%
2022/09/21	11.2	39.56	4.1	39.72	39.60	7.1	76,558	0.01%
2022/09/20	2.2	40.03	47.3	40.09	40.15	-45.1	76,660	-0.06%
2022/09/19	1	39.95	36	39.94	39.95	-35	77,520	-0.05%
2022/09/16	27	40.16	16.2	40.05	39.95	10.8	78,625	0.01%
2022/09/15	20	40.20	25.1	40.42	40.40	-5.1	81,067	-0.01%
2022/09/14	14	39.86	6.4	39.99	40.15	7.6	83,675	0.01%
2022/09/13	5	40.70	36.3	40.71	40.75	-31.3	84,943	-0.04%
2022/09/12	40	40.17	31.3	40.59	40.15	8.7	86,336	0.01%
2022/09/08	22	39.44	25	39.33	39.30	-3	87,719	0.00%
2022/09/07	26	39.47	27.1	39.22	39.20	-1.1	88,067	0.00%
2022/09/06	22	39.99	129.6	39.91	39.95	-107.6	88,113	-0.12%	大賣/鉅額交易
2022/09/05	74.1	39.76	21	39.79	39.80	53.1	88,579	0.06%
2022/09/02	21	40.55	23	40.60	40.50	-2	88,449	0.00%
2022/09/01	22	40.27	3	40.42	40.45	19	88,335	0.02%
2022/08/31	10	40.28	59	40.93	41.10	-49	88,321	-0.06%
2022/08/30	20	40.10	114	40.58	40.40	-94	88,719	-0.11%	大賣/
2022/08/29	39.1	39.53	11	39.74	39.95	28.1	89,126	0.03%
2022/08/26	115	41.88	22	41.94	41.30	93	89,332	0.10%	大買/
2022/08/25	28	41.32	8	41.50	41.40	20	89,453	0.02%
2022/08/24	6.1	40.90	7	41.15	40.90	-0.9	89,728	0.00%
2022/08/23	51.4	40.92	15	40.92	40.80	36.4	90,635	0.04%
2022/08/22	52	42.07	21	42.04	41.85	31	90,560	0.03%
2022/08/19	16	42.59	28	42.84	43.00	-12	90,409	-0.01%
2022/08/18	27	42.18	11	42.50	42.50	16	90,486	0.02%
2022/08/17	28.3	42.84	2.2	42.95	42.85	26.1	90,822	0.03%
2022/08/16	21	43.02	21	43.16	43.05	0	91,227	0.00%
2022/08/15	24.1	43.19	53.2	43.32	43.50	-29.1	91,178	-0.03%
2022/08/12	41	42.12	24	42.36	42.35	17	90,654	0.02%
2022/08/11	20	41.48	74	41.69	41.70	-54	90,916	-0.06%
2022/08/10	30.3	40.22	11	40.40	40.30	19.3	91,136	0.02%
2022/08/09	55	40.69	28	41.17	41.05	27	91,634	0.03%
2022/08/08	28	41.16	26	41.29	41.05	2	92,554	0.00%
2022/08/05	52	41.81	193.1	41.13	42.15	-141	92,613	-0.15%	大賣/鉅額交易
2022/08/04	8	39.98	55.2	39.88	40.00	-47.2	91,184	-0.05%
2022/08/03	13.5	39.09	2	39.18	39.30	11.5	91,270	0.01%
2022/08/02	62.2	39.14	12.1	39.18	39.10	50	91,943	0.05%
2022/08/01	23	39.80	114.1	40.12	40.30	-91.1	91,812	-0.10%	大賣/
2022/07/29	38	40.09	62.3	40.02	40.15	-24.3	92,473	-0.03%
2022/07/28	54	39.61	35	39.87	38.80	19	92,385	0.02%
2022/07/27	31.3	38.62	61	38.86	39.45	-29.8	90,963	-0.03%
2022/07/26	82.3	38.79	23.1	39.08	38.60	59.2	90,552	0.07%
2022/07/25	56.1	40.65	114.1	40.69	40.50	-58	90,980	-0.06%	大賣/
2022/07/22	27.5	42.39	9.2	42.84	42.45	18.3	93,192	0.02%
2022/07/21	5.4	42.12	37	42.10	42.80	-31.7	93,101	-0.03%
2022/07/20	3	40.90	8.2	40.82	40.75	-5.2	91,669	-0.01%
2022/07/19	7.5	39.88	7	39.77	39.90	0.5	92,241	0.00%
2022/07/18	0.3	39.70	44.4	39.94	40.00	-44.1	92,149	-0.05%
2022/07/15	16	38.80	29	39.09	38.95	-13	91,532	-0.01%
2022/07/14	50	38.65	38	38.70	38.80	12	91,037	0.01%
2022/07/13	18.4	38.45	20	38.53	38.05	-1.6	90,434	0.00%
2022/07/12	39.3	37.04	5.1	37.03	36.75	34.2	89,725	0.04%
2022/07/11	13.1	38.74	2.1	38.62	38.60	11.1	89,168	0.01%
2022/07/08	112	40.42	12	40.30	39.70	100	88,916	0.11%	大買/
2022/07/07	16.2	39.23	49.1	39.27	39.85	-33	88,585	-0.04%
2022/07/06	19.2	37.91	83	38.05	37.15	-63.8	88,243	-0.07%
2022/07/05	21.1	38.86	9	39.09	38.90	12.1	89,430	0.01%
2022/07/04	61	37.92	44	38.15	38.15	17	89,550	0.02%
2022/07/01	12.6	39.07	29	39.04	38.05	-16.4	89,547	-0.02%
2022/06/30	21.3	39.61	7.2	39.33	39.15	14.1	89,460	0.02%
2022/06/29	10.2	40.98	9.1	41.06	40.90	1.1	88,865	0.00%
2022/06/28	8.1	42.22	2	42.18	41.85	6.1	88,530	0.01%
2022/06/27	25.2	42.67	15.2	42.68	42.90	10	88,711	0.01%
2022/06/24	8.2	42.01	12.5	42.49	41.60	-4.3	87,878	0.00%
2022/06/23	107.6	42.17	7.6	42.41	42.00	100.1	86,915	0.12%	大買/
2022/06/22	55.9	45.27	49.2	45.64	44.10	6.7	84,205	0.01%
2022/06/21	49.2	48.32	20	48.51	49.30	29.2	81,708	0.04%
2022/06/20	33.6	48.29	9.6	48.31	48.05	24	80,592	0.03%
2022/06/17	39.6	47.68	11.2	47.76	47.65	28.5	79,352	0.04%
2022/06/16	29.1	50.09	10	50.20	49.10	19.1	77,670	0.02%
2022/06/15	1	50.00	9	50.13	49.65	-8	77,684	-0.01%
2022/06/14	43.4	49.25	3	49.55	49.60	40.4	78,463	0.05%
2022/06/13	37.2	50.03	17.1	50.05	50.00	20.1	78,730	0.03%
2022/06/10	14.3	51.13	2.4	51.51	51.20	11.9	79,342	0.01%
2022/06/09	18	51.90	4	51.88	51.80	14	79,621	0.02%
2022/06/08	4.1	52.30	27	52.37	52.40	-22.9	79,745	-0.03%
2022/06/07	10.2	51.64	6	51.63	51.70	4.2	80,178	0.01%
2022/06/06	8	51.78	37.1	51.56	52.00	-29.1	80,800	-0.04%
2022/06/02	15	50.71	1.1	50.80	50.70	14	82,277	0.02%
2022/06/01	4.8	51.23	5	51.36	51.20	-0.2	83,240	0.00%
2022/05/31	4.1	50.88	28.1	51.13	51.40	-24	83,107	-0.03%
2022/05/30	0	0.00	16	50.92	51.00	-16	82,373	-0.02%
2022/05/27	3	50.03	5	50.02	50.20	-2	82,395	0.00%
2022/05/26	1.2	49.53	5.1	49.79	49.40	-3.9	83,611	0.00%
2022/05/25	2	48.80	3	49.18	49.35	-1	84,752	0.00%
2022/05/24	21	49.55	6.1	49.19	49.00	15	85,590	0.02%
2022/05/23	18	50.43	13	50.58	50.30	5	85,351	0.01%
2022/05/20	9	50.78	18	50.83	50.70	-9	86,363	-0.01%
2022/05/19	21.1	49.82	47.1	49.84	50.80	-25.9	86,734	-0.03%
2022/05/18	37	51.00	42.3	51.02	50.90	-5.3	86,647	-0.01%
2022/05/17	31.1	49.94	14	50.23	50.10	17.1	86,184	0.02%
2022/05/16	40.3	49.72	69.2	49.48	49.45	-28.9	86,198	-0.03%
2022/05/13	53.1	48.74	46	48.68	48.85	7.1	85,992	0.01%
2022/05/12	47.1	48.53	47	47.96	47.80	0.1	87,419	0.00%
2022/05/11	4	48.70	18	48.83	48.65	-14	87,657	-0.02%
2022/05/10	3	47.80	7	48.29	48.90	-4	88,248	0.00%
2022/05/09	11	48.13	16	48.52	47.90	-5	88,567	-0.01%
2022/05/06	12.1	48.05	16.3	48.22	48.55	-4.2	89,932	0.00%
2022/05/05	6	49.21	90.5	49.30	49.10	-84.5	93,602	-0.09%
2022/05/04	23	47.67	3.1	47.76	48.30	19.9	98,533	0.02%
2022/05/03	16	47.49	3	47.92	47.25	13	99,622	0.01%
2022/04/29	55.2	48.57	74.2	48.57	47.80	-19	99,961	-0.02%
2022/04/28	28.4	47.98	59	47.63	48.50	-30.6	98,239	-0.03%
2022/04/27	24.2	43.86	19	43.89	44.40	5.2	95,338	0.01%
2022/04/26	4	45.45	1.1	45.99	45.75	3	94,848	0.00%
2022/04/25	32.2	45.83	30.2	46.34	45.50	2	95,604	0.00%
2022/04/22	20.2	47.37	7	47.48	47.65	13.2	96,363	0.01%
2022/04/21	3.1	48.13	21	48.07	48.05	-18	97,160	-0.02%
2022/04/20	4.1	47.49	9	47.52	47.65	-4.9	98,134	0.00%
2022/04/19	136	47.03	12	46.75	46.65	124	98,307	0.13%	大買/鉅額交易
2022/04/18	32.3	46.33	110.8	46.57	46.20	-78.5	97,878	-0.08%	大賣/
2022/04/15	52.7	47.10	16	47.29	47.05	36.7	98,290	0.04%
2022/04/14	96	48.90	13.5	48.54	48.25	82.5	98,468	0.08%
2022/04/13	37.3	48.34	26.5	48.35	48.50	10.8	98,752	0.01%
2022/04/12	66.5	47.32	29	47.51	47.30	37.5	98,609	0.04%
2022/04/11	76.3	48.71	41	49.34	48.20	35.3	98,012	0.04%
2022/04/08	54.5	50.02	22	50.02	50.00	32.5	97,134	0.03%
2022/04/07	69.3	50.21	64	50.12	50.00	5.3	96,408	0.01%
2022/04/06	67.4	51.14	2	51.05	51.10	65.4	95,398	0.07%
2022/04/01	30.5	52.75	5	52.70	52.90	25.5	94,556	0.03%
2022/03/31	5	53.98	11	53.94	54.00	-6	93,922	-0.01%
2022/03/30	10.1	54.20	55	54.26	54.50	-44.9	94,372	-0.05%
2022/03/29	0	53.59	10	53.71	53.70	-10	94,424	-0.01%
2022/03/28	7	53.24	21	53.50	53.60	-14	95,144	-0.01%
2022/03/25	19	53.16	23	53.37	53.30	-4	95,747	0.00%
2022/03/24	30	53.03	17	53.01	53.20	13	96,111	0.01%
2022/03/23	11	53.83	44	53.87	53.80	-33	96,730	-0.03%
2022/03/22	23.2	53.19	3	53.30	53.50	20.2	97,970	0.02%
2022/03/21	6.1	53.33	12	53.50	53.50	-5.9	98,729	-0.01%
2022/03/18	10.4	52.67	29	52.88	52.80	-18.6	99,612	-0.02%
2022/03/17	5.1	52.42	31	52.50	52.60	-25.9	100,265	-0.03%
2022/03/16	38.6	50.70	66	50.36	50.80	-27.4	100,993	-0.03%
2022/03/15	45.4	50.85	27	50.74	50.40	18.4	104,354	0.02%
2022/03/14	23.3	52.49	15	52.28	52.50	8.3	104,810	0.01%
2022/03/11	5.1	52.54	9.1	52.51	52.50	-4	106,404	0.00%
2022/03/10	29	53.25	24	53.35	52.80	5	107,873	0.00%
2022/03/09	21.5	51.63	83	51.26	51.80	-61.5	109,326	-0.06%
2022/03/08	118.4	50.37	38.1	49.77	49.70	80.3	112,854	0.07%	大買/
2022/03/07	41.2	51.70	52.4	51.61	51.60	-11.2	114,389	-0.01%
2022/03/04	14.2	53.49	37	53.52	53.40	-22.8	117,232	-0.02%
2022/03/03	4.1	54.12	19	54.25	54.20	-14.9	118,331	-0.01%
2022/03/02	42.2	53.37	4	53.50	53.60	38.2	120,587	0.03%
2022/03/01	8.2	53.98	60	53.95	54.10	-51.8	120,752	-0.04%
2022/02/25	23.1	52.30	46	52.79	52.10	-22.9	120,352	-0.02%
2022/02/24	70.6	52.38	98.1	52.05	51.80	-27.5	120,837	-0.02%
2022/02/23	46.1	53.09	15.6	53.05	53.60	30.5	121,597	0.03%
2022/02/22	50.2	52.98	5.2	52.86	52.80	45	126,806	0.04%
2022/02/21	32	53.83	5.7	53.89	53.80	26.3	126,322	0.02%
2022/02/18	40.1	53.65	1.2	53.75	53.70	38.9	126,895	0.03%
2022/02/17	6.3	54.49	8	54.44	54.40	-1.7	126,777	0.00%
2022/02/16	7.2	54.39	55	54.66	54.10	-47.9	126,890	-0.04%
2022/02/15	26.1	53.64	20	53.69	53.50	6.1	127,190	0.00%
2022/02/14	64	53.38	7	53.51	53.00	57	127,322	0.04%
2022/02/11	20.4	55.53	13	55.63	55.40	7.4	126,776	0.01%
2022/02/10	58.5	56.04	58.2	56.24	55.80	0.3	129,190	0.00%
2022/02/09	28.6	56.17	53.6	56.49	56.00	-25	130,748	-0.02%
2022/02/08	66.4	55.01	49.1	55.18	55.40	17.3	132,126	0.01%
2022/02/07	208.3	55.85	52.2	55.19	54.50	156.1	130,968	0.12%	大買/鉅額交易
2022/01/26	412.7	57.61	170.4	57.57	57.30	242.3	127,475	0.19%	大買/大賣/鉅額交易
2022/01/25	51.8	61.62	5	61.86	61.50	46.8	124,078	0.04%
2022/01/24	46.5	62.04	24	62.28	62.60	22.5	124,167	0.02%
2022/01/21	22.1	62.84	11	62.87	62.80	11.1	126,229	0.01%
2022/01/20	4.1	63.06	172	62.92	63.50	-167.9	129,388	-0.13%	大賣/鉅額交易
2022/01/19	46.8	63.03	7.1	63.06	62.80	39.7	131,783	0.03%
2022/01/18	202.5	64.45	57	64.55	63.80	145.5	133,513	0.11%	大買/鉅額交易
2022/01/17	61.1	63.73	34.1	63.80	64.30	27.1	133,934	0.02%
2022/01/14	132.3	62.66	36	62.69	62.70	96.3	133,076	0.07%	大買/
2022/01/13	10.2	62.94	17.1	63.19	63.30	-6.9	133,727	-0.01%
2022/01/12	46.8	62.10	4.1	62.34	61.90	42.7	134,300	0.03%
2022/01/11	42.6	62.08	0	0.00	62.10	42.6	134,797	0.03%
2022/01/10	37.6	62.08	6	62.08	62.10	31.6	136,056	0.02%
2022/01/07	29.1	62.81	45	62.71	62.60	-15.9	138,016	-0.01%
2022/01/06	21.8	62.56	8	62.51	62.70	13.8	138,342	0.01%
2022/01/05	47.3	63.28	46	63.27	63.10	1.3	140,803	0.00%
2022/01/04	54.7	63.30	11	63.11	63.00	43.7	142,125	0.03%
2022/01/03	71.6	63.71	25.1	64.32	63.40	46.5	142,150	0.03%
2021/12/30	2	65.00	18.4	65.01	65.00	-16.3	142,670	-0.01%
2021/12/29	109	65.00	19.1	64.99	65.00	89.9	144,067	0.06%	大買/
2021/12/28	5	64.86	46.1	64.98	64.70	-41.1	146,351	-0.03%
2021/12/27	5.1	64.50	38	64.54	64.30	-32.9	147,205	-0.02%
2021/12/24	16.1	64.46	22.2	64.37	64.30	-6.1	148,817	0.00%
2021/12/23	17	64.02	33	64.15	63.90	-16	149,574	-0.01%
2021/12/22	5	63.64	88	63.71	63.70	-83	152,017	-0.05%
2021/12/21	26.1	62.85	28.2	63.12	62.90	-2.2	151,982	0.00%
2021/12/20	50	62.25	7	62.27	62.20	43	152,255	0.03%
2021/12/17	80.2	62.36	13.5	62.40	62.30	66.7	153,319	0.04%
2021/12/16	71	63.58	62	63.94	63.00	9	153,838	0.01%
2021/12/15	61	62.79	24	63.00	62.70	37	154,296	0.02%
2021/12/14	54.5	62.21	23.3	62.35	62.40	31.3	155,547	0.02%
2021/12/13	39.6	63.18	45	63.84	62.80	-5.4	156,171	0.00%
2021/12/10	118.5	63.15	30	63.52	63.50	88.5	156,163	0.06%	大買/
2021/12/09	245	64.64	29.2	64.75	64.00	215.8	156,279	0.14%	大買/鉅額交易
2021/12/08	58.3	67.38	73	67.68	66.50	-14.7	154,290	-0.01%
2021/12/07	89.2	66.83	104.1	66.80	66.50	-14.9	155,413	-0.01%	大賣/
2021/12/06	84	67.14	68	67.27	67.30	16	157,496	0.01%
2021/12/03	45	67.71	50.2	67.88	68.30	-5.2	161,427	0.00%
2021/12/02	154.4	67.43	62.2	67.55	66.70	92.2	163,851	0.06%	大買/
2021/12/01	78.2	65.48	114.2	65.48	67.00	-36	168,400	-0.02%	大賣/
2021/11/30	70.3	64.41	111.2	64.87	63.70	-40.9	174,492	-0.02%	大賣/
2021/11/29	39	61.98	27	61.95	62.40	12	176,863	0.01%
2021/11/26	54.3	63.08	20	63.80	62.50	34.3	179,329	0.02%
2021/11/25	27.2	63.12	6	62.87	63.00	21.1	179,305	0.01%
2021/11/24	38.2	62.86	16	62.86	63.10	22.2	181,593	0.01%
2021/11/23	45.1	63.63	28	63.51	63.20	17.1	182,867	0.01%
2021/11/22	20.4	65.05	53	65.61	64.70	-32.6	184,922	-0.02%
2021/11/19	142	65.38	146.5	65.05	65.10	-4.4	186,137	0.00%	大買/大賣/
2021/11/18	11	63.17	1	63.10	63.10	10	182,947	0.01%
2021/11/17	10	63.07	68	63.41	63.60	-58	184,279	-0.03%
2021/11/16	14	63.37	27.1	63.47	63.00	-13.1	184,786	-0.01%
2021/11/15	18	63.34	54.1	63.31	63.40	-36	186,481	-0.02%
2021/11/12	36	63.00	42.8	63.42	62.60	-6.8	188,427	0.00%
2021/11/11	57.3	62.42	23	62.39	62.20	34.3	189,154	0.02%
2021/11/10	51	63.29	41.2	63.23	63.10	9.8	189,715	0.01%
2021/11/09	56.1	63.65	120.9	64.03	63.10	-64.9	191,332	-0.03%	大賣/
2021/11/08	28.5	61.67	325.8	61.53	62.50	-297.3	190,271	-0.16%	大賣/鉅額交易
2021/11/05	83.7	60.25	83	60.26	60.40	0.6	190,764	0.00%
2021/11/04	63	59.01	125	58.77	58.60	-62	192,895	-0.03%	大賣/
2021/11/03	42.1	59.83	42	59.44	59.20	0.1	195,092	0.00%
2021/11/02	112.3	59.00	258	59.59	59.00	-145.8	199,333	-0.07%	大買/大賣/鉅額交易
2021/11/01	156.3	57.91	44	57.77	57.60	112.3	204,102	0.06%	大買/鉅額交易
2021/10/29	250.7	58.47	126	58.16	58.00	124.7	207,060	0.06%	大買/大賣/鉅額交易
2021/10/28	136.5	60.53	103.1	60.23	59.80	33.5	207,601	0.02%	大買/大賣/
2021/10/27	184.2	61.04	27	61.06	61.90	157.2	208,713	0.08%	大買/鉅額交易
2021/10/26	121	60.32	48	60.38	59.80	73	216,764	0.03%	大買/
2021/10/25	47.3	58.69	17	58.98	59.40	30.2	221,055	0.01%
2021/10/22	47.6	57.86	24	58.15	58.30	23.6	222,346	0.01%
2021/10/21	256.5	58.12	31	58.24	58.00	225.5	222,596	0.10%	大買/鉅額交易
2021/10/20	60.1	58.90	121	59.25	58.70	-60.9	222,697	-0.03%	大賣/
2021/10/19	13.8	59.05	13.2	59.45	59.60	0.6	223,659	0.00%
2021/10/18	30.2	59.13	18.2	58.95	58.40	12	225,815	0.01%
2021/10/15	38.4	59.42	129.7	58.96	59.10	-91.3	227,165	-0.04%	大賣/
2021/10/14	37	56.87	18	56.96	56.70	19	225,464	0.01%
2021/10/13	55	57.02	23	56.77	56.40	32	225,859	0.01%
2021/10/12	67.8	59.03	36	59.13	58.50	31.8	226,298	0.01%
2021/10/08	45.1	61.70	2	62.10	61.10	43.1	226,624	0.02%
2021/10/07	25.1	61.92	41	62.13	62.50	-16	226,702	-0.01%
2021/10/06	34.4	60.35	16	60.48	59.90	18.4	228,538	0.01%
2021/10/05	63.7	58.85	88	59.12	61.10	-24.3	228,826	-0.01%
2021/10/04	42	61.57	35.1	61.75	60.80	7	227,513	0.00%
2021/10/01	108.6	62.85	108	62.70	62.60	0.6	226,925	0.00%	大買/大賣/
2021/09/30	17.4	63.52	117.1	63.15	64.00	-99.7	226,314	-0.04%	大賣/
2021/09/29	280.7	63.27	32.1	63.43	63.00	248.7	226,711	0.11%	大買/鉅額交易
2021/09/28	25.8	65.48	11	65.49	65.30	14.8	227,442	0.01%
2021/09/27	39.1	66.64	44	66.27	66.30	-4.9	227,193	0.00%
2021/09/24	32	66.78	24.1	66.68	67.00	7.9	227,197	0.00%
2021/09/23	47.1	65.33	48	65.51	65.20	-0.9	226,613	0.00%
2021/09/22	38.3	64.12	136.3	64.27	64.60	-97.9	226,395	-0.04%	大賣/
2021/09/17	109.2	66.34	39	66.00	65.60	70.2	224,836	0.03%	大買/
2021/09/16	125.1	66.04	23	66.77	66.20	102.1	224,081	0.05%	大買/鉅額交易
2021/09/15	54.1	65.81	6	66.22	65.60	48.1	224,225	0.02%
2021/09/14	80	66.33	176.3	66.70	66.00	-96.2	225,039	-0.04%	大賣/
2021/09/13	83.1	67.32	97.1	67.31	66.80	-14	223,865	-0.01%
2021/09/10	90.1	68.14	31.1	68.34	68.20	59	223,169	0.03%
2021/09/09	82.2	66.87	80	67.22	67.50	2.2	221,764	0.00%
2021/09/08	185.9	66.44	111.1	66.25	65.80	74.9	218,820	0.03%	大買/大賣/
2021/09/07	191.2	68.84	121.1	68.80	68.20	70.1	215,053	0.03%	大買/大賣/
2021/09/06	268.8	70.30	158.2	70.44	69.90	110.6	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	109.5	68.22	257.2	67.36	70.00	-147.7	204,593	-0.07%	大買/大賣/鉅額交易
2021/09/02	264.2	65.72	95.2	65.60	64.00	169	195,999	0.09%	大買/鉅額交易
2021/09/01	70.2	63.81	71.6	63.89	64.10	-1.5	192,509	0.00%
2021/08/31	85.5	62.19	70.1	62.11	63.10	15.4	189,981	0.01%
2021/08/30	53	62.44	86.1	62.52	62.80	-33.1	190,031	-0.02%
2021/08/27	53.7	61.01	34.1	61.36	61.70	19.6	190,944	0.01%
2021/08/26	166.1	61.92	90	61.46	61.20	76.1	194,441	0.04%	大買/
2021/08/25	70.2	60.05	270	59.90	60.00	-199.8	192,041	-0.10%	大賣/鉅額交易
2021/08/24	49	58.88	43.1	59.37	58.40	6	190,862	0.00%
2021/08/23	29	57.56	128.1	58.19	58.60	-99.1	191,231	-0.05%	大賣/
2021/08/20	21	55.37	37.1	55.38	55.70	-16.1	192,128	-0.01%
2021/08/19	136	56.51	34.2	55.91	55.50	101.9	192,546	0.05%	大買/鉅額交易
2021/08/18	117	56.28	32.6	56.84	58.10	84.4	193,631	0.04%	大買/
2021/08/17	50.2	57.34	39.4	57.76	56.10	10.9	196,851	0.01%
2021/08/16	34.1	56.89	50.3	57.12	57.10	-16.2	196,980	-0.01%
2021/08/13	67	58.95	115	59.85	57.60	-48	197,048	-0.02%	大賣/
2021/08/12	80.7	60.77	37	60.65	60.10	43.7	196,154	0.02%
2021/08/11	128.6	59.90	142	59.86	59.90	-13.5	196,919	-0.01%	大買/大賣/
2021/08/10	126.7	60.29	104.2	59.86	59.80	22.5	197,634	0.01%	大買/大賣/
2021/08/09	70	61.57	95.1	61.87	61.90	-25.1	196,248	-0.01%
2021/08/06	167.7	62.76	231.4	62.47	62.10	-63.7	196,697	-0.03%	大買/大賣/
2021/08/05	268.1	61.86	164.9	62.48	63.40	103.2	196,315	0.05%	大買/大賣/鉅額交易
2021/08/04	73	59.88	51	60.19	60.50	22	194,189	0.01%
2021/08/03	35.1	58.21	104	58.65	59.40	-68.9	193,725	-0.04%	大賣/
2021/08/02	67.1	58.26	64.4	58.18	57.50	2.7	191,338	0.00%
2021/07/30	157.6	57.64	317.2	57.47	57.80	-159.7	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	90	54.64	170	54.40	54.60	-80	179,878	-0.04%	大賣/
2021/07/28	81	51.26	102.1	50.96	51.80	-21.1	176,069	-0.01%	大賣/
2021/07/27	43	53.83	12	53.47	53.10	31	178,514	0.02%
2021/07/26	41.1	54.19	67.1	54.03	53.70	-26	181,917	-0.01%
2021/07/23	73	53.52	165	53.53	52.70	-92	187,218	-0.05%	大賣/
2021/07/22	18.1	51.98	149	51.70	52.00	-130.9	188,632	-0.07%	大賣/鉅額交易
2021/07/21	125.3	51.51	19	51.43	50.80	106.3	190,095	0.06%	大買/鉅額交易
2021/07/20	29	52.23	8	52.48	52.40	21	195,256	0.01%
2021/07/19	55	52.85	14.1	52.91	52.60	40.9	200,696	0.02%
2021/07/16	78.5	53.52	19	53.53	53.70	59.5	203,949	0.03%
2021/07/15	10.3	54.74	58	54.85	55.10	-47.7	201,826	-0.02%
2021/07/14	37.1	54.20	17.4	54.23	54.00	19.7	200,744	0.01%
2021/07/13	48	54.34	79	54.58	53.90	-31	201,185	-0.02%
2021/07/12	23	53.54	265	53.37	53.20	-242	201,242	-0.12%	大賣/鉅額交易
2021/07/09	78	52.25	25	52.61	52.20	53	201,357	0.03%
2021/07/08	22	53.33	2.2	53.70	53.10	19.8	205,296	0.01%
2021/07/07	20.2	53.47	29	53.82	53.60	-8.9	210,791	0.00%
2021/07/06	116.1	53.68	14	53.74	53.40	102.1	211,289	0.05%	大買/鉅額交易
2021/07/05	55.2	54.49	89	54.08	54.40	-33.9	212,427	-0.02%
2021/07/02	8	52.29	33.1	52.52	52.60	-25.1	213,850	-0.01%
2021/07/01	34	52.63	12	52.47	52.10	22	214,474	0.01%
2021/06/30	23	53.35	33.2	53.48	53.10	-10.2	214,764	0.00%
2021/06/29	4	53.25	55	53.25	53.00	-51	214,644	-0.02%
2021/06/28	20	52.74	7	52.90	52.60	13	215,960	0.01%
2021/06/25	45.1	53.72	69	53.45	52.90	-23.9	217,559	-0.01%
2021/06/24	20	52.88	33.1	53.22	53.00	-13.1	218,122	-0.01%
2021/06/23	29	52.51	61	52.60	53.00	-32	219,329	-0.01%
2021/06/22	23.5	51.16	18	51.19	51.00	5.5	219,453	0.00%
2021/06/21	36	51.22	15	51.20	51.20	21	219,966	0.01%
2021/06/18	24	52.56	26.2	53.22	52.20	-2.2	220,846	0.00%
2021/06/17	39.2	52.03	44.1	52.26	53.30	-4.9	221,630	0.00%
2021/06/16	79.1	52.88	16.3	53.12	52.40	62.8	222,989	0.03%
2021/06/15	58	53.32	67.5	53.44	53.70	-9.5	223,236	0.00%
2021/06/11	17	52.23	33	52.12	51.80	-16	222,026	-0.01%
2021/06/10	40.1	51.20	87	50.83	51.50	-46.9	222,244	-0.02%
2021/06/09	179.3	51.29	267.4	50.59	50.70	-88	221,925	-0.04%	大買/大賣/
2021/06/08	39	52.62	102	52.41	52.20	-63	221,461	-0.03%	大賣/
2021/06/07	22.3	52.48	11.1	52.51	52.30	11.2	223,670	0.01%
2021/06/04	124	53.51	32	53.61	53.00	92	223,801	0.04%	大買/
2021/06/03	389.1	53.79	216.4	53.75	55.00	172.7	223,877	0.08%	大買/大賣/鉅額交易
2021/06/02	234	52.10	49	52.26	52.00	185	221,041	0.08%	大買/鉅額交易
2021/06/01	159.1	53.02	24	52.97	52.20	135.1	224,901	0.06%	大買/鉅額交易
2021/05/31	63.4	52.41	116.1	52.55	53.00	-52.7	228,735	-0.02%	大賣/
2021/05/28	60.1	52.39	50	52.37	52.40	10.1	230,090	0.00%
2021/05/27	96.4	50.63	62.1	50.86	50.60	34.3	229,204	0.01%
2021/05/26	97.9	52.47	28	52.35	51.30	69.9	229,354	0.03%
2021/05/25	75.2	51.37	123	51.42	51.90	-47.8	227,199	-0.02%	大賣/
2021/05/24	243	47.55	53	48.27	48.70	190	223,725	0.08%	大買/鉅額交易
2021/05/21	38	47.59	32	47.70	46.95	6	224,496	0.00%
2021/05/20	50.4	47.14	5	47.55	46.50	45.4	225,101	0.02%
2021/05/19	96.7	48.36	93.5	48.44	48.30	3.1	225,450	0.00%
2021/05/18	23	47.22	46	47.60	48.30	-23	226,715	-0.01%
2021/05/17	40.1	44.57	69.5	44.51	43.95	-29.4	227,959	-0.01%
2021/05/14	48.3	48.64	63	47.75	46.80	-14.7	226,508	-0.01%
2021/05/13	72.5	47.07	78.5	47.03	47.55	-6	224,177	0.00%
2021/05/12	123.2	48.06	113.5	46.31	46.35	9.7	221,624	0.00%	大買/大賣/
2021/05/11	74.1	49.61	9.5	49.38	49.00	64.7	219,733	0.03%
2021/05/10	42.2	53.19	36	53.13	52.50	6.2	219,044	0.00%
2021/05/07	63	53.63	45	53.73	54.00	18	221,613	0.01%
2021/05/06	46.5	52.03	373.4	52.45	51.30	-326.9	226,306	-0.14%	大賣/鉅額交易
2021/05/05	44.6	53.33	17.1	52.97	51.80	27.5	227,233	0.01%
2021/05/04	97.6	53.02	96.3	52.82	54.60	1.4	229,142	0.00%
2021/05/03	91.3	54.03	52	53.77	53.00	39.3	228,674	0.02%
2021/04/29	304.1	57.62	78.1	57.61	56.70	226.1	230,317	0.10%	大買/鉅額交易
2021/04/28	81.7	60.25	75.5	60.10	60.00	6.2	228,526	0.00%
2021/04/27	310.2	61.58	47.5	61.02	60.50	262.7	232,303	0.11%	大買/鉅額交易
2021/04/26	53.2	60.89	123.6	61.04	61.80	-70.4	236,109	-0.03%	大賣/
2021/04/23	128	56.58	73.1	56.65	57.00	54.9	230,773	0.02%	大買/
2021/04/22	55	55.36	138	55.32	54.80	-83	228,997	-0.04%	大賣/
2021/04/21	52	53.60	11	53.74	53.40	41	226,692	0.02%
2021/04/20	15	54.09	5.1	54.37	54.10	9.9	228,949	0.00%
2021/04/19	21.3	54.45	46	54.53	54.60	-24.7	235,189	-0.01%
2021/04/16	27	54.60	36	54.64	54.00	-9	240,137	0.00%
2021/04/15	16	52.85	28.1	52.67	53.10	-12.1	241,357	-0.01%
2021/04/14	38.3	53.02	28.1	52.70	52.70	10.2	241,522	0.00%
2021/04/13	47.1	55.30	137.3	55.76	54.40	-90.2	240,762	-0.04%	大賣/
2021/04/12	17.1	53.69	52	53.91	53.60	-34.9	237,050	-0.01%
2021/04/09	43.7	53.81	35.4	54.02	53.00	8.3	241,518	0.00%
2021/04/08	36.8	53.42	62.5	53.97	54.00	-25.7	243,006	-0.01%
2021/04/07	3	51.07	13	51.21	51.50	-10	239,782	0.00%
2021/04/06	31	51.11	36	51.06	50.70	-5	242,246	0.00%
2021/04/01	6	50.63	31	50.71	50.50	-25	244,090	-0.01%
2021/03/31	13	50.55	41	50.70	50.20	-28	244,287	-0.01%
2021/03/30	5	49.70	53.1	50.07	50.60	-48.1	242,849	-0.02%
2021/03/29	9	50.05	30.5	50.49	49.35	-21.5	242,308	-0.01%
2021/03/26	52.3	49.79	115.1	49.80	49.75	-62.8	243,398	-0.03%	大賣/
2021/03/25	113.1	47.26	108.1	48.04	48.65	5	243,884	0.00%	大買/大賣/
2021/03/24	22.3	47.50	4.1	47.60	47.15	18.2	245,038	0.01%
2021/03/23	14.4	48.94	40	49.25	48.50	-25.6	246,230	-0.01%
2021/03/22	90.6	47.06	108	47.74	48.20	-17.4	247,475	-0.01%	大賣/
2021/03/19	29	46.14	46	46.13	46.05	-17	249,146	-0.01%
2021/03/18	149.1	47.39	20	47.67	47.05	129.1	249,945	0.05%	大買/鉅額交易
2021/03/17	41	47.95	25	48.04	48.00	16	253,779	0.01%
2021/03/16	24.2	48.51	15.2	48.36	48.30	9	259,559	0.00%
2021/03/15	24.1	48.32	33	48.37	48.15	-9	263,046	0.00%
2021/03/12	56	49.42	18	49.50	49.10	38	267,717	0.01%
2021/03/11	78	48.49	105	47.91	48.65	-27	273,563	-0.01%	大賣/
2021/03/10	70.6	46.63	92.1	46.95	46.55	-21.5	277,768	-0.01%
2021/03/09	35.1	45.78	28	46.17	46.35	7.1	281,584	0.00%
2021/03/08	50.2	46.88	45	47.60	46.10	5.2	279,964	0.00%
2021/03/05	139.1	47.36	86	47.48	47.05	53.1	279,670	0.02%	大買/
2021/03/04	146.6	49.88	18	49.89	49.05	128.6	280,814	0.05%	大買/鉅額交易
2021/03/03	91.2	51.35	60	51.60	51.90	31.2	277,600	0.01%
2021/03/02	22.1	53.86	8	53.35	52.70	14.1	277,265	0.01%
2021/02/26	82.5	54.36	39.1	54.76	54.20	43.4	278,990	0.02%
2021/02/25	26.1	55.63	27	55.90	55.70	-0.9	285,862	0.00%
2021/02/24	88.1	55.59	16.3	55.75	54.70	71.8	287,486	0.02%
2021/02/23	58	55.40	7	55.79	55.80	51	288,251	0.02%
2021/02/22	40.1	57.06	54.1	57.24	56.80	-14	286,113	0.00%
2021/02/19	15.2	57.43	13.1	57.50	57.20	2.1	284,431	0.00%
2021/02/18	47	58.47	59.9	58.19	58.20	-12.9	283,948	0.00%
2021/02/17	59.2	57.35	163.8	56.78	57.60	-104.6	282,216	-0.04%	大賣/鉅額交易
2021/02/05	9.4	52.58	24	52.70	52.90	-14.6	277,808	-0.01%
2021/02/04	14	51.86	36	51.52	51.90	-22	277,255	-0.01%
2021/02/03	39	52.40	14	52.33	52.00	25	277,173	0.01%
2021/02/02	22	52.08	42	52.58	52.60	-20	277,054	-0.01%
2021/02/01	53	50.09	50	50.16	50.80	3	276,313	0.00%
2021/01/29	36.3	51.51	48	51.79	50.00	-11.7	274,763	0.00%
2021/01/28	234.3	51.87	267	51.26	51.20	-32.7	273,768	-0.01%	大買/大賣/
2021/01/27	72	54.95	38	54.98	54.80	34	271,490	0.01%
2021/01/26	150.6	55.42	57	55.45	54.80	93.6	270,399	0.03%	大買/
2021/01/25	194	57.12	375.5	57.82	57.20	-181.5	269,975	-0.07%	大買/大賣/鉅額交易
2021/01/22	232.1	55.96	283	55.45	56.50	-50.9	272,749	-0.02%	大買/大賣/
2021/01/21	213.1	54.01	284.1	54.00	54.00	-71	270,443	-0.03%	大買/大賣/
2021/01/20	352.2	53.83	194.3	53.23	52.10	157.9	267,640	0.06%	大買/大賣/鉅額交易
2021/01/19	357.2	51.97	387.7	52.09	53.00	-30.5	262,034	-0.01%	大買/大賣/
2021/01/18	65.1	47.46	128.2	47.94	49.65	-63.1	255,978	-0.02%	大賣/
2021/01/15	245	49.83	85	49.67	48.75	160	259,578	0.06%	大買/鉅額交易
2021/01/14	85.5	50.35	40	50.13	49.90	45.5	261,157	0.02%
2021/01/13	53.3	49.91	79	49.97	50.00	-25.7	263,699	-0.01%
2021/01/12	184.2	50.10	69	49.88	48.45	115.2	261,069	0.04%	大買/鉅額交易
2021/01/11	55	48.91	359.1	48.88	50.00	-304.1	255,158	-0.12%	大賣/鉅額交易
2021/01/08	209.1	48.00	130.1	47.67	47.85	79	251,534	0.03%	大買/大賣/
2021/01/07	48	46.70	92.2	46.36	46.20	-44.2	249,709	-0.02%
2021/01/06	119	47.06	112.1	47.29	46.95	7	251,363	0.00%	大買/大賣/
2021/01/05	110	45.11	53	45.13	46.35	57	249,911	0.02%	大買/
2021/01/04	114.3	45.09	66	45.43	45.55	48.3	252,392	0.02%	大買/
2020/12/31	72	46.93	17	46.94	47.15	55	256,407	0.02%
2020/12/30	57.3	48.26	18.1	47.99	48.30	39.2	256,667	0.02%
2020/12/29	39.1	48.26	60	48.17	47.40	-20.9	257,885	-0.01%
2020/12/28	48	47.97	33.2	47.76	48.60	14.9	258,927	0.01%
2020/12/25	35.2	46.96	26	47.08	46.75	9.2	262,346	0.00%
2020/12/24	4.3	46.66	27	46.73	46.55	-22.7	269,780	-0.01%
2020/12/23	70.2	46.44	58.1	46.56	46.10	12.2	274,926	0.00%
2020/12/22	57.4	47.11	65	46.99	45.70	-7.6	276,172	0.00%
2020/12/21	32	46.97	66.1	46.93	47.45	-34.1	277,199	-0.01%
2020/12/18	93.5	46.73	51	46.60	45.85	42.5	276,257	0.02%
2020/12/17	48	45.59	60.1	45.56	46.05	-12.1	274,462	0.00%
2020/12/16	37.1	45.54	27	45.02	44.90	10.1	273,317	0.00%
2020/12/15	94	44.65	27.5	44.82	44.00	66.5	271,430	0.02%
2020/12/14	67.1	45.72	51.1	46.11	46.15	16.1	269,128	0.01%
2020/12/11	97.3	46.40	75	46.63	46.10	22.3	270,358	0.01%
2020/12/10	144.8	47.71	80.1	47.87	47.30	64.8	270,192	0.02%	大買/
2020/12/09	120.6	49.78	56	49.71	49.90	64.6	264,897	0.02%	大買/
2020/12/08	119	50.09	271.2	49.53	50.90	-152.2	260,861	-0.06%	大買/大賣/鉅額交易
2020/12/07	282.3	49.78	141.1	49.66	50.00	141.2	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	212.2	46.04	170	45.99	47.60	42.2	251,449	0.02%	大買/大賣/
2020/12/03	94	43.92	64.9	43.09	43.30	29.1	248,519	0.01%
2020/12/02	52.1	41.54	45.1	41.54	41.45	7	243,137	0.00%
2020/12/01	52.4	41.47	88.1	41.17	41.55	-35.7	241,576	-0.01%
2020/11/30	147.2	41.37	137.2	41.20	40.50	10	239,844	0.00%	大買/大賣/
2020/11/27	26.4	39.39	20	39.34	39.15	6.4	233,880	0.00%
2020/11/26	132.3	39.12	116.6	38.72	39.50	15.7	231,988	0.01%	大買/大賣/
2020/11/25	66.3	38.73	133	38.65	38.45	-66.7	229,735	-0.03%	大賣/
2020/11/24	312.6	38.74	700.9	38.72	38.15	-388.3	226,439	-0.17%	大買/大賣/鉅額交易
2020/11/23	5	35.30	62.9	35.80	36.35	-57.9	218,043	-0.03%
2020/11/20	55.7	32.65	140.7	32.74	33.05	-85	215,778	-0.04%	大賣/
2020/11/19	27.4	32.10	72	32.18	32.10	-44.6	213,792	-0.02%
2020/11/18	27.4	32.35	46.3	32.33	32.35	-19	214,498	-0.01%
2020/11/17	78.2	32.36	65.3	32.68	32.15	12.9	215,791	0.01%
2020/11/16	85.6	32.03	84.4	32.05	32.20	1.2	216,462	0.00%
2020/11/13	18.4	31.13	7	31.25	31.30	11.4	215,302	0.01%
2020/11/12	54.4	31.47	44	31.26	31.10	10.3	216,126	0.00%
2020/11/11	25.1	31.18	13.3	31.10	31.00	11.7	216,593	0.01%
2020/11/10	62.9	31.48	67	31.21	31.00	-4.1	217,094	0.00%
2020/11/09	52	31.66	94.1	31.60	31.80	-42.1	216,899	-0.02%
2020/11/06	37.2	30.58	17.3	30.59	30.50	19.9	217,077	0.01%
2020/11/05	132.4	30.55	48.2	30.38	30.55	84.2	217,005	0.04%	大買/
2020/11/04	85.2	30.56	156.8	30.87	31.65	-71.6	216,595	-0.03%	大賣/
2020/11/03	170.2	30.04	61	30.05	29.80	109.2	216,920	0.05%	大買/鉅額交易
2020/11/02	159.8	29.95	88	29.90	29.65	71.8	220,328	0.03%	大買/
2020/10/30	309.2	31.55	189	31.34	30.70	120.2	219,943	0.05%	大買/大賣/鉅額交易
2020/10/29	53	32.69	38	32.86	32.95	15	217,143	0.01%
2020/10/28	63	33.07	24	32.95	32.65	39	218,541	0.02%
2020/10/27	39.2	32.99	107	33.15	33.50	-67.8	217,825	-0.03%	大賣/
2020/10/26	38.1	33.02	56	33.05	33.00	-17.9	218,924	-0.01%
2020/10/23	172	33.08	170	33.05	32.75	2	220,941	0.00%	大買/大賣/
2020/10/22	124	32.45	209	32.36	33.00	-85	224,162	-0.04%	大買/大賣/
2020/10/21	200	32.08	134	31.78	31.35	66	225,211	0.03%	大買/大賣/
2020/10/20	92	31.02	51	31.10	31.20	41	228,458	0.02%
2020/10/19	134	31.22	63	31.04	31.00	71	233,401	0.03%	大買/
2020/10/16	90	31.13	157	31.27	30.65	-67	233,062	-0.03%	大賣/
2020/10/15	137.2	32.35	97	31.65	31.55	40.2	232,801	0.02%	大買/
2020/10/14	289	32.01	151	32.19	32.20	138	230,771	0.06%	大買/大賣/鉅額交易
2020/10/13	86	31.40	93	31.43	31.55	-7	227,533	0.00%
2020/10/12	158	32.01	224	32.20	32.05	-66	226,270	-0.03%	大買/大賣/
2020/10/08	330	30.64	255	31.46	32.20	75	221,966	0.03%	大買/大賣/
2020/10/07	91.2	29.15	167	29.04	29.50	-75.8	212,706	-0.04%	大賣/
2020/10/06	69	28.63	89	28.75	28.35	-20	209,187	-0.01%
2020/10/05	152	28.79	117	28.85	28.70	35	206,113	0.02%	大買/大賣/
2020/09/30	193	27.88	292	27.76	28.55	-99	201,557	-0.05%	大買/大賣/
2020/09/29	391	28.29	234	28.19	27.50	157	195,034	0.08%	大買/大賣/鉅額交易
2020/09/28	119	27.12	122	26.87	27.50	-3	187,327	0.00%	大買/大賣/
2020/09/25	100	25.01	52	25.15	25.00	48	181,466	0.03%
2020/09/24	102	25.98	57	26.09	25.95	45	178,829	0.03%	大買/
2020/09/23	66	25.81	27	25.82	26.00	39	174,971	0.02%
2020/09/22	10	25.10	59	24.75	25.10	-49	172,416	-0.03%
2020/09/21	7	25.76	58	25.37	25.15	-51	171,116	-0.03%
2020/09/18	35.5	26.02	23	26.04	25.80	12.5	169,782	0.01%
2020/09/17	24	25.68	27	25.68	25.75	-3	168,475	0.00%
2020/09/16	37	26.20	75	26.16	25.70	-38	167,137	-0.02%
2020/09/15	139	24.92	132	25.03	25.30	7	162,702	0.00%	大買/大賣/
2020/09/14	68	23.76	48	23.68	23.90	20	157,334	0.01%
2020/09/11	27	22.97	21	23.19	23.00	6	155,903	0.00%
2020/09/10	33	23.78	36	23.62	23.35	-3	155,781	0.00%
2020/09/09	36	23.38	20	23.35	23.70	16	154,437	0.01%
2020/09/08	172	23.29	12	23.42	22.70	160	152,349	0.11%	大買/鉅額交易
2020/09/07	0	0.00	74	23.51	23.55	-74	148,508	-0.05%
2020/09/04	12	21.25	70	20.98	21.45	-58	148,430	-0.04%
2020/09/03	0	0.00	14	21.89	21.55	-14	148,785	-0.01%
2020/09/02	8	21.73	11	21.70	21.70	-3	148,690	0.00%
2020/09/01	13	21.69	19	21.49	21.90	-6	149,794	0.00%
2020/08/31	14	21.54	2	21.70	21.20	12	149,325	0.01%
2020/08/28	36	21.95	19	21.88	21.90	17	148,811	0.01%
2020/08/27	5	22.11	3	22.30	21.95	2	148,737	0.00%
2020/08/26	36	22.16	28	21.84	22.35	8	148,110	0.01%
2020/08/25	24	22.21	13	22.32	22.15	11	147,630	0.01%
2020/08/24	15	22.40	40	22.20	22.60	-25	146,745	-0.02%
2020/08/21	68	21.95	9	21.86	21.80	59	145,490	0.04%
2020/08/20	50	22.01	47	22.01	21.80	3	143,239	0.00%
2020/08/19	65	23.66	51	24.21	23.40	14	140,267	0.01%
2020/08/18	20	23.95	26	24.23	24.10	-6	138,686	0.00%
2020/08/17	25	24.19	18	24.01	24.15	7	136,921	0.01%
2020/08/14	16	23.33	31	23.52	23.55	-15	135,262	-0.01%
2020/08/13	18	23.78	15	24.57	23.75	3	134,243	0.00%
2020/08/12	42	24.12	41	24.32	23.95	1	132,600	0.00%
2020/08/11	73	25.40	33	25.52	25.00	40	129,839	0.03%
2020/08/10	61	25.55	65	25.57	25.30	-4	127,961	0.00%
2020/08/07	159	26.49	247	25.72	25.60	-88	125,363	-0.07%	大買/大賣/
2020/08/06	101	26.17	115	26.10	26.60	-14	120,302	-0.01%	大買/大賣/
2020/08/05	39	24.67	104.3	24.80	24.90	-65.3	114,875	-0.06%	大賣/
2020/08/04	96	24.65	98.4	24.86	24.55	-2.4	111,014	0.00%
2020/08/03	67	23.31	70.4	23.42	23.80	-3.4	106,398	0.00%
2020/07/31	18	21.95	16	22.24	22.35	2	101,253	0.00%
2020/07/30	73	22.22	118	22.24	22.20	-45	99,549	-0.05%	大賣/
2020/07/29	149	22.27	78	22.27	22.40	71	95,968	0.07%	大買/
2020/07/28	264	22.71	193	23.13	22.25	71	91,652	0.08%	大買/大賣/
2020/07/27	112	21.28	111.5	21.10	21.70	0.5	82,739	0.00%	大買/大賣/
2020/07/24	349	20.01	160.6	20.08	19.75	188.4	76,213	0.25%	大買/大賣/鉅額交易
2020/07/23	96	18.92	220	19.09	19.25	-124	70,753	-0.18%	大賣/鉅額交易
2020/07/22	7	17.36	21.2	17.33	17.50	-14.2	66,088	-0.02%
2020/07/21	52	17.23	130	17.19	17.15	-78	65,883	-0.12%	大賣/
2020/07/20	3	16.50	0	0.00	16.55	3	65,012	0.00%
2020/07/17	10	16.35	10	16.75	16.40	0	64,095	0.00%
2020/07/16	20	16.60	44	16.51	16.60	-24	64,152	-0.04%
2020/07/15	95	16.18	100	16.25	16.00	-5	62,618	-0.01%
2020/07/14	64	16.82	3	16.85	16.80	61	62,775	0.10%
2020/07/13	14	16.99	9	16.82	17.05	5	62,180	0.01%
2020/07/10	4	16.50	3	16.57	16.45	1	61,684	0.00%
2020/07/09	4	16.54	0	0.00	16.45	4	62,170	0.01%
2020/07/08	102	16.65	3	16.65	16.65	99	63,075	0.16%	大買/
2020/07/07	9	16.81	3	16.55	16.60	6	62,881	0.01%
2020/07/06	0	0.00	5	16.60	16.65	-5	62,207	-0.01%
2020/07/03	1	16.35	14	16.45	16.45	-13	62,278	-0.02%
2020/07/02	1	16.25	5	16.12	16.35	-4	62,516	-0.01%
2020/07/01	3	16.10	22	16.03	16.10	-19	62,902	-0.03%
2020/06/30	1	15.65	14	15.78	15.90	-13	62,954	-0.02%
2020/06/29	15	15.54	14	15.75	15.55	1	63,526	0.00%
2020/06/24	8	15.76	38	15.77	15.75	-30	63,503	-0.05%
2020/06/23	30	15.58	2	15.45	15.45	28	63,514	0.04%
2020/06/22	3	15.50	23	15.51	15.70	-20	63,808	-0.03%
2020/06/19	27	15.46	104	15.50	15.40	-77	66,262	-0.12%	大賣/
2020/06/18	30	15.33	8	15.36	15.35	22	66,975	0.03%
2020/06/17	26	15.29	3	15.33	15.30	23	67,019	0.03%
2020/06/16	3	15.53	0	0.00	15.50	3	68,462	0.00%
2020/06/15	15	15.37	5	15.30	15.40	10	69,937	0.01%
2020/06/12	6	15.62	1	15.45	15.70	5	70,087	0.01%
2020/06/11	150	16.24	110	16.00	16.05	40	70,867	0.06%	大買/大賣/
2020/06/10	176	16.51	45	16.50	16.60	131	70,671	0.19%	大買/鉅額交易
2020/06/09	61	16.75	72	16.75	16.85	-11	72,624	-0.02%
2020/06/08	94	17.21	126	17.38	17.05	-32	73,559	-0.04%	大賣/
2020/06/05	1	16.20	16	16.34	16.50	-15	72,417	-0.02%
2020/06/04	9	16.27	0	0.00	16.30	9	72,981	0.01%
2020/06/03	0	0.00	37	16.12	16.20	-37	72,786	-0.05%
2020/06/02	0	0.00	13	15.78	15.85	-13	72,864	-0.02%
2020/06/01	9	15.71	11	15.67	15.65	-2	73,068	0.00%
2020/05/29	5	15.25	17	15.26	15.45	-12	73,730	-0.02%
2020/05/28	3	15.22	15	15.31	15.35	-12	74,379	-0.02%
2020/05/27	20	15.18	11	15.12	15.10	9	75,122	0.01%
2020/05/26	4	15.19	4	15.20	15.20	0	76,043	0.00%
2020/05/25	18	14.98	17	15.07	15.10	1	76,439	0.00%
2020/05/22	27	15.11	4	15.15	15.10	23	76,771	0.03%
2020/05/21	1	15.05	159	15.20	15.30	-158	76,919	-0.21%	大賣/鉅額交易
2020/05/20	20	14.99	15	14.91	14.85	5	76,698	0.01%
2020/05/19	156	15.10	13	14.95	14.95	143	76,400	0.19%	大買/鉅額交易
2020/05/18	17	15.21	0	0.00	15.10	17	75,995	0.02%
2020/05/15	17	15.37	15	15.40	15.40	2	76,035	0.00%
2020/05/14	3	15.38	6	15.36	15.35	-3	76,167	0.00%
2020/05/13	3	15.55	3	15.52	15.60	0	76,364	0.00%
2020/05/12	3	15.52	4	15.50	15.45	-1	76,944	0.00%
2020/05/11	37	15.69	68	15.65	15.60	-31	77,596	-0.04%
2020/05/08	14	15.58	23	15.63	15.65	-9	78,108	-0.01%
2020/05/07	14	15.61	9	15.72	15.60	5	78,182	0.01%
2020/05/06	6	15.30	1	15.40	15.30	5	78,550	0.01%
2020/05/05	13	15.39	6	15.44	15.25	7	80,599	0.01%
2020/05/04	9	15.29	5	15.27	15.35	4	81,314	0.00%
2020/04/30	13	15.44	27	15.53	15.55	-14	81,695	-0.02%
2020/04/29	13	15.29	136	15.37	15.30	-123	81,874	-0.15%	大賣/鉅額交易
2020/04/28	189	15.08	6	15.03	15.00	183	81,403	0.22%	大買/鉅額交易
2020/04/27	98	16.05	85	16.25	16.15	13	80,048	0.02%
2020/04/24	90	16.00	10	15.95	15.90	80	78,543	0.10%
2020/04/23	33	15.74	22	15.83	15.80	11	77,286	0.01%
2020/04/22	5	15.03	20	14.87	15.20	-15	75,120	-0.02%
2020/04/21	7	15.09	7	15.11	14.80	0	74,865	0.00%
2020/04/20	13	15.01	13	15.16	15.15	0	74,648	0.00%
2020/04/17	20	15.16	28	15.17	15.05	-8	74,265	-0.01%
2020/04/16	5	14.90	1	14.95	14.90	4	73,090	0.01%
2020/04/15	21	14.96	26	15.06	15.10	-5	72,930	-0.01%
2020/04/14	31	14.92	31	15.00	15.15	0	72,657	0.00%
2020/04/13	26	14.68	33	14.86	14.80	-7	72,138	-0.01%
2020/04/10	16	14.15	20	14.29	14.30	-4	71,312	-0.01%
2020/04/09	18	14.22	59	14.21	14.20	-41	71,733	-0.06%
2020/04/08	7	14.16	1	14.25	14.20	6	71,607	0.01%
2020/04/07	48	14.11	12	14.15	14.15	36	71,126	0.05%
2020/04/06	6	13.95	58	14.01	14.10	-52	70,800	-0.07%
2020/04/01	5	13.65	18	13.79	13.80	-13	70,071	-0.02%
2020/03/31	67	13.72	0	0.00	13.65	67	69,758	0.10%
2020/03/30	0	0.00	1	13.95	13.95	-1	68,762	0.00%
2020/03/27	35	14.07	36	14.01	14.00	-1	68,543	0.00%
2020/03/26	15	14.08	15	14.03	14.10	0	68,072	0.00%
2020/03/25	20	14.17	30	14.13	14.10	-10	67,616	-0.01%
2020/03/24	9	13.87	8	13.85	13.85	1	65,443	0.00%
2020/03/23	0	13.75	10	13.75	13.75	-10	64,995	-0.02%
2020/03/20	55	13.93	10	14.15	13.85	45	65,609	0.07%
2020/03/19	2	13.30	0	0.00	13.70	2	64,182	0.00%
2020/03/18	24	13.80	29.3	13.83	13.80	-5.3	62,953	-0.01%
2020/03/17	1	13.80	0	0.00	13.75	1	63,999	0.00%
2020/03/16	1	13.80	0	0.00	13.90	1	62,787	0.00%
2020/03/13	3	13.88	3.2	13.86	14.05	-0.2	62,351	0.00%
2020/03/12	2	14.15	0	0.00	14.35	2	59,958	0.00%
2020/03/11	2	14.90	6	14.83	14.80	-4	59,482	-0.01%
2020/03/10	3	14.90	1	14.95	14.95	2	62,360	0.00%
2020/03/09	1	15.05	1	15.10	15.05	0	64,150	0.00%
2020/03/06	1	15.50	6	15.47	15.45	-5	63,632	-0.01%
2020/03/05	8	15.88	0	0.00	15.70	8	63,539	0.01%
2020/03/04	0	0.00	2	15.70	15.80	-2	63,316	0.00%
2020/03/03	44	15.48	47	15.44	15.50	-3	62,472	0.00%
2020/03/02	2	15.18	3	15.35	15.25	-1	61,686	0.00%
2020/02/27	46	15.49	1	15.60	15.30	45	62,945	0.07%
2020/02/26	7	15.62	4	15.71	15.60	3	64,398	0.00%
2020/02/25	8	15.79	3	15.93	15.90	5	64,107	0.01%
2020/02/24	33	15.84	0	0.00	15.80	33	64,165	0.05%
2020/02/21	6	16.10	5	16.05	16.05	1	64,377	0.00%
2020/02/20	12	16.20	22.1	16.34	16.30	-10.1	64,428	-0.02%
2020/02/19	37.1	16.11	30	16.20	16.10	7.1	64,719	0.01%
2020/02/18	5	16.25	70	16.37	16.15	-65	64,882	-0.10%
2020/02/17	2	16.45	4	16.50	16.40	-2	65,096	0.00%
2020/02/14	40	16.59	38	16.59	16.50	2	64,968	0.00%
2020/02/13	20	16.81	21	16.86	16.85	-1	64,827	0.00%
2020/02/12	23	16.88	17	16.75	16.90	6	64,256	0.01%
2020/02/11	52	16.73	63	16.70	16.70	-11	63,337	-0.02%
2020/02/10	47	16.23	17.3	16.26	16.40	29.7	62,858	0.05%
2020/02/07	9	16.29	22.2	16.34	16.35	-13.2	62,989	-0.02%
2020/02/06	30	16.07	16	16.21	16.25	14	62,509	0.02%
2020/02/05	1	15.50	2	15.53	15.50	-1	61,453	0.00%
2020/02/04	4	15.10	4	15.25	15.20	0	61,733	0.00%
2020/02/03	4	14.40	9	14.81	15.00	-5	62,172	-0.01%
2020/01/31	30	15.10	30	14.90	14.90	0	61,934	0.00%
2020/01/30	11	15.09	0	0.00	15.10	11	61,854	0.02%
2020/01/20	42	15.87	41	15.97	16.05	1	59,946	0.00%
2020/01/17	12	16.03	13	16.01	16.00	-1	60,154	0.00%
2020/01/16	11	16.02	3	16.08	16.15	8	61,668	0.01%
2020/01/15	10	16.18	15	16.22	16.15	-5	61,630	-0.01%
2020/01/14	13	16.26	12	16.27	16.25	1	61,416	0.00%
2020/01/13	10	16.07	9	16.11	16.05	1	60,610	0.00%
2020/01/10	8	16.08	17	16.13	16.15	-9	60,958	-0.01%
2020/01/09	44	15.89	45	16.10	16.05	-1	60,708	0.00%
2020/01/08	16	15.76	12	15.88	15.75	4	60,347	0.01%
2020/01/07	3	15.93	7	16.01	16.00	-4	60,145	-0.01%
2020/01/06	3	16.03	1	16.05	16.05	2	60,234	0.00%
2020/01/03	10	16.41	4	16.30	16.30	6	60,126	0.01%
2020/01/02	10	16.48	24	16.58	16.55	-14	59,670	-0.02%
2019/12/31	4	16.50	4	16.55	16.45	0	59,386	0.00%
2019/12/30	8	16.49	5	16.55	16.55	3	59,074	0.01%
2019/12/27	5	16.61	4	16.69	16.70	1	58,645	0.00%
2019/12/26	9	16.49	8	16.56	16.55	1	58,263	0.00%
2019/12/25	12	16.56	11	16.68	16.65	1	58,263	0.00%
2019/12/24	6	16.53	5	16.58	16.55	1	58,302	0.00%
2019/12/23	2	16.55	2	16.60	16.55	0	58,723	0.00%
2019/12/20	2	16.58	5	16.65	16.70	-3	58,687	-0.01%
2019/12/19	1	16.45	11	16.61	16.70	-10	58,450	-0.02%
2019/12/17	32	16.81	38	16.98	17.00	-6	57,380	-0.01%
2019/12/16	10	16.71	4	16.59	16.65	6	56,165	0.01%
2019/12/13	8	16.57	6	16.56	16.60	2	55,271	0.00%
2019/12/12	4	16.53	17	16.54	16.60	-13	54,342	-0.02%
2019/12/11	4	16.33	7	16.30	16.25	-3	52,102	-0.01%
2019/12/10	5	16.39	4	16.45	16.45	1	51,432	0.00%
2019/12/09	9	16.37	6	16.46	16.25	3	50,851	0.01%
2019/12/06	11	16.22	6	16.30	16.20	5	50,068	0.01%
2019/12/05	13	16.48	7	16.40	16.55	6	48,465	0.01%
2019/12/04	23	15.73	28	15.76	15.85	-5	44,929	-0.01%
2019/12/03	0	0.00	9	15.28	15.35	-9	42,212	-0.02%
2019/12/02	15	15.08	13	15.15	15.10	2	42,021	0.00%
2019/11/29	7	14.89	7	14.96	14.95	0	41,177	0.00%
2019/11/28	7.7	15.08	6	15.16	15.10	1.7	40,556	0.00%
2019/11/27	8	15.23	5	15.27	15.20	3	40,534	0.01%
2019/11/26	8	15.18	19.4	15.26	15.20	-11.4	40,022	-0.03%
2019/11/25	23	15.07	33	15.17	15.00	-10	37,584	-0.03%
2019/11/22	5	14.56	5	14.62	14.60	0	35,810	0.00%
2019/11/21	14	14.55	11	14.61	14.65	3	35,744	0.01%
2019/11/20	5	14.49	14	14.66	14.75	-9	35,330	-0.03%
2019/11/19	1	14.50	4	14.51	14.55	-3	34,855	-0.01%
2019/11/18	11	14.58	19	14.59	14.50	-8	34,652	-0.02%
2019/11/15	15	14.32	1	14.45	14.30	14	34,056	0.04%
2019/11/14	0	0.00	2	14.43	14.50	-2	33,776	-0.01%
2019/11/13	0	0.00	1	14.35	14.20	-1	33,490	0.00%
2019/11/12	1	14.25	1	14.30	14.30	0	33,222	0.00%
2019/11/11	2	14.25	1	14.25	14.25	1	32,902	0.00%
2019/11/08	0	0.00	2	14.33	14.25	-2	32,678	-0.01%
2019/11/07	2	14.38	0	0.00	14.25	2	32,649	0.01%
2019/11/06	9	14.37	6	14.47	14.50	3	32,375	0.01%
2019/11/05	12	14.51	11	14.50	14.50	1	32,028	0.00%
2019/11/04	7	14.69	7	14.69	14.65	0	31,829	0.00%
2019/11/01	61	14.47	79	14.49	14.50	-18	30,939	-0.06%
2019/10/31	12	14.01	3	14.10	14.00	9	30,126	0.03%
2019/10/30	20	14.55	20	14.60	14.40	0	29,151	0.00%
2019/10/29	2	14.43	2	14.53	14.50	0	29,072	0.00%
2019/10/28	1	14.25	0	0.00	14.25	1	28,678	0.00%
2019/10/25	10	14.45	0	0.00	14.40	10	28,677	0.03%
2019/10/24	203	14.59	214.1	14.57	14.55	-11.1	29,021	-0.04%	大買/大賣/
2019/10/23	101	13.97	104	14.00	14.05	-3	28,559	-0.01%	大買/大賣/
2019/10/22	2	13.95	0	0.00	14.00	2	28,738	0.01%
2019/10/21	0	0.00	2	13.95	13.90	-2	28,836	-0.01%
2019/10/18	220	13.85	225	13.90	13.95	-5	29,156	-0.02%	大買/大賣/
2019/10/16	0	0.00	5	13.70	13.75	-5	28,904	-0.02%
2019/10/15	84	13.70	82	13.73	13.70	2	29,141	0.01%
2019/10/09	2	13.20	1	13.20	13.15	1	29,734	0.00%
2019/10/07	5	13.35	0	0.00	13.35	5	31,325	0.02%
2019/10/04	0	0.00	4	13.45	13.45	-4	32,080	-0.01%
2019/10/03	0	0.00	1	13.40	13.40	-1	32,287	0.00%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/09/27	1	13.40	0	0.00	13.40	1	32,330	0.00%
2019/09/26	2	13.78	2	13.85	13.60	0	32,347	0.00%
2019/09/24	52	13.70	50	13.70	13.65	2	32,093	0.01%
2019/09/23	0	0.00	1	13.75	13.70	-1	32,081	0.00%
2019/09/20	0	0.00	2	13.80	13.80	-2	32,701	-0.01%
2019/09/19	2	13.63	3	13.65	13.60	-1	32,999	0.00%
2019/09/18	0	0.00	1	13.65	13.55	-1	33,046	0.00%
2019/09/17	7	13.42	0	0.00	13.55	7	33,172	0.02%
2019/09/16	1	13.70	1	13.80	13.60	0	33,610	0.00%
2019/09/12	2	13.75	0	0.00	13.70	2	33,943	0.01%
2019/09/10	0	0.00	10	13.60	13.60	-10	34,769	-0.03%
2019/09/04	0	0.00	2	13.58	13.60	-2	36,117	-0.01%
2019/09/03	0	0.00	0.2	13.20	13.20	-0.2	35,943	0.00%
2019/08/28	0	0.00	1	13.15	13.15	-1	36,936	0.00%
2019/08/23	2	13.35	0	0.00	13.35	2	37,096	0.01%
2019/08/22	0	0.00	15	13.47	13.25	-15	37,338	-0.04%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/19	0	0.00	1	13.45	13.45	-1	38,550	0.00%
2019/08/12	10	13.15	0	0.00	13.00	10	40,014	0.02%
2019/08/07	2	13.00	0	0.00	13.10	2	40,616	0.00%
2019/08/06	1	12.75	0	0.00	13.00	1	41,236	0.00%
2019/08/05	1	13.00	16	13.03	13.10	-15	41,158	-0.04%
2019/08/02	50	13.10	50	13.15	13.35	0	41,056	0.00%
2019/08/01	6	13.48	0	0.00	13.40	6	41,333	0.01%
2019/07/31	1	13.65	4	13.73	13.80	-3	41,589	-0.01%
2019/07/30	2	13.58	3	13.60	13.60	-1	41,547	0.00%
2019/07/26	2	13.25	0	0.00	13.20	2	43,522	0.00%
2019/07/25	12	13.59	0	0.00	13.55	12	43,076	0.03%
2019/07/24	2	13.78	5	13.79	13.85	-3	42,599	-0.01%
2019/07/23	4	13.60	1	13.70	13.60	3	43,191	0.01%
2019/07/22	8	13.64	2	13.55	13.60	6	46,313	0.01%
2019/07/19	0	0.00	1	13.90	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	1	13.80	13.80	-1	49,083	0.00%
2019/07/17	9	13.84	0	0.00	13.75	9	49,204	0.02%
2019/07/16	5	14.07	2	14.10	14.00	3	49,068	0.01%
2019/07/15	1	14.60	3	14.67	14.90	-2	48,366	0.00%
2019/07/12	6	14.67	4	14.69	14.60	2	48,061	0.00%
2019/07/11	2	14.65	6.4	14.83	14.95	-4.4	48,016	-0.01%
2019/07/10	0	0.00	4	14.49	14.65	-4	47,017	-0.01%
2019/07/09	1	13.90	2	14.00	14.00	-1	46,368	0.00%
2019/07/08	5	13.88	2	13.93	13.95	3	46,253	0.01%
2019/07/04	1	14.05	0	0.00	14.15	1	47,788	0.00%
2019/07/03	1	14.10	0	0.00	14.05	1	49,026	0.00%
2019/07/02	1	14.20	1	14.35	14.25	0	50,407	0.00%
2019/07/01	0	0.00	12	14.21	14.35	-12	50,484	-0.02%
2019/06/28	0	0.00	4	14.08	13.95	-4	50,026	-0.01%
2019/06/27	0	0.00	12	13.99	14.00	-12	49,866	-0.02%
2019/06/26	0	0.00	2	13.95	13.80	-2	49,185	0.00%
2019/06/24	0	0.00	2	13.75	13.75	-2	48,326	0.00%
2019/06/21	0	0.00	21	13.57	13.70	-21	48,122	-0.04%
2019/06/20	13	13.53	1	13.65	13.40	12	47,940	0.03%
2019/06/19	1	13.35	4	13.56	13.65	-3	47,753	-0.01%
2019/06/18	1	13.40	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	1	13.70	13.65	-1	47,025	0.00%
2019/06/13	0	0.00	1	13.60	13.75	-1	46,850	0.00%
2019/06/12	1	13.40	7	13.54	13.55	-6	46,163	-0.01%
2019/06/11	1	13.35	12	13.40	13.40	-11	45,955	-0.02%
2019/06/06	2	12.98	1	13.05	13.05	1	45,485	0.00%
2019/06/05	1	12.95	0	0.00	12.90	1	45,646	0.00%
2019/06/04	2	13.20	0	0.00	13.00	2	45,688	0.00%
2019/06/03	1	12.85	11	12.81	13.20	-10	45,972	-0.02%
2019/05/20	2	12.75	0	0.00	12.75	2	44,927	0.00%
2019/05/13	54	13.00	51	13.05	12.95	3	44,264	0.01%
2019/05/09	10	13.30	0	0.00	13.15	10	46,066	0.02%
2019/05/08	47	13.36	39	13.40	13.45	8	45,661	0.02%
2019/05/07	10	13.55	0	0.00	13.60	10	45,337	0.02%
2019/05/06	2	13.25	17	13.41	13.20	-15	45,164	-0.03%
2019/05/03	1	13.85	31	13.85	13.85	-30	43,809	-0.07%
2019/05/02	3	13.40	13	13.42	13.55	-10	42,513	-0.02%
2019/04/30	6	13.41	27	13.45	13.45	-21	42,220	-0.05%
2019/04/29	2	13.35	2	13.30	13.35	0	42,178	0.00%
2019/04/26	16	13.15	33	13.25	13.45	-17	41,481	-0.04%
2019/04/25	8	12.86	43	13.03	13.10	-35	38,536	-0.09%
2019/04/24	2	11.98	2	12.05	11.95	0	35,954	0.00%
2019/04/23	27	11.90	4	11.90	11.95	23	35,872	0.06%
2019/04/22	2	12.03	0	0.00	11.90	2	35,840	0.01%
2019/04/19	5	12.08	1	12.05	12.10	4	35,759	0.01%
2019/04/18	2	12.23	1	12.25	12.00	1	35,864	0.00%
2019/04/17	1	12.10	4	12.28	12.20	-3	35,726	-0.01%
2019/04/16	9	12.12	18.1	12.11	12.10	-9.1	35,067	-0.03%
2019/04/15	2	12.05	0	0.00	12.05	2	35,074	0.01%
2019/04/12	2	12.15	0	0.00	12.20	2	35,422	0.01%
2019/04/11	14	12.24	4	12.31	12.10	10	35,956	0.03%
2019/04/10	8	12.23	10	12.26	12.25	-2	34,781	-0.01%
2019/04/09	8	12.07	36	12.20	12.30	-28	34,256	-0.08%
2019/04/08	12	11.87	9	11.83	11.90	3	33,154	0.01%
2019/04/02	5	11.60	1	11.60	11.60	4	31,439	0.01%
2019/04/01	87	11.70	84	11.73	11.55	3	31,542	0.01%
2019/03/29	4	11.65	2	11.68	11.65	2	31,407	0.01%
2019/03/28	6	11.61	0	0.00	11.65	6	32,107	0.02%
2019/03/27	0	0.00	2	11.70	11.65	-2	32,459	-0.01%
2019/03/26	12	11.70	1	11.75	11.65	11	33,005	0.03%
2019/03/25	1	11.60	1	11.65	11.65	0	33,511	0.00%
2019/03/22	2	11.70	65	11.70	11.80	-63	33,677	-0.19%
2019/03/20	56	11.60	0	0.00	11.55	56	34,507	0.16%
2019/03/19	0	0.00	5	11.70	11.70	-5	34,849	-0.01%
2019/03/15	0	0.00	1	11.55	11.65	-1	35,250	0.00%
2019/03/14	10	11.45	0	0.00	11.45	10	35,457	0.03%
2019/03/13	1	11.50	0	0.00	11.55	1	36,052	0.00%
2019/03/12	0	0.00	11	11.65	11.65	-11	36,451	-0.03%
2019/03/11	14	11.46	0	0.00	11.45	14	37,138	0.04%
2019/03/08	1	11.65	2	11.65	11.60	-1	37,617	0.00%
2019/03/07	1	11.80	3	11.92	11.85	-2	38,987	-0.01%
2019/03/06	11	11.60	1	11.70	11.70	10	38,863	0.03%
2019/03/05	1	11.45	3	11.50	11.60	-2	39,432	-0.01%
2019/03/04	4	11.46	2	11.53	11.45	2	39,877	0.01%
2019/02/27	1	11.55	2	11.45	11.45	-1	40,127	0.00%
2019/02/26	6	11.68	9	11.70	11.65	-3	39,536	-0.01%
2019/02/25	4	11.64	9	11.67	11.65	-5	39,659	-0.01%
2019/02/22	1	11.40	2	11.48	11.50	-1	39,200	0.00%
2019/02/21	0	0.00	2	11.43	11.45	-2	39,132	-0.01%
2019/02/19	2	11.45	0	0.00	11.45	2	40,431	0.00%
2019/02/18	5	11.50	0	0.00	11.45	5	41,654	0.01%
2019/02/15	34	11.34	35	11.36	11.40	-1	42,594	0.00%
2019/02/14	3.3	11.17	4	11.23	11.30	-0.7	43,956	0.00%
2019/02/13	35	11.10	332	11.15	11.10	-297	45,073	-0.66%	大賣/鉅額交易
2019/02/12	202	10.95	202	11.00	11.10	0	45,915	0.00%	大買/大賣/
2019/02/11	312	10.85	0	0.00	10.85	312	47,306	0.66%	大買/鉅額交易
2019/01/30	1	11.30	1	11.35	11.35	0	47,633	0.00%
2019/01/29	0	0.00	4	11.88	12.00	-4	49,530	-0.01%
2019/01/28	2	11.80	3	11.83	11.85	-1	52,803	0.00%
2019/01/25	0	0.00	3	11.88	11.95	-3	53,416	-0.01%
2019/01/24	1	11.60	4	11.66	11.70	-3	53,867	-0.01%
2019/01/23	5	11.56	4	11.63	11.55	1	55,140	0.00%
2019/01/22	3	11.65	11	11.70	11.70	-8	56,239	-0.01%
2019/01/21	15	11.60	13	11.63	11.70	2	56,913	0.00%
2019/01/18	3	11.30	5	11.36	11.40	-2	58,168	0.00%
2019/01/17	3	11.30	0	0.00	11.25	3	58,918	0.01%
2019/01/16	3	11.22	4	11.28	11.30	-1	59,241	0.00%
2019/01/15	0	0.00	4	11.23	11.25	-4	59,524	-0.01%
2019/01/14	2	11.13	0	0.00	11.10	2	59,669	0.00%
2019/01/11	2	11.18	1	11.20	11.20	1	60,721	0.00%
2019/01/10	1	11.15	0	0.00	11.15	1	60,990	0.00%
2019/01/09	4	11.09	3	11.12	11.10	1	61,333	0.00%
2019/01/08	3	11.02	0	0.00	10.95	3	61,643	0.00%
2019/01/07	4	10.84	8	10.87	11.00	-4	62,061	-0.01%
2019/01/03	2	10.83	2	10.85	10.90	0	64,171	0.00%
2019/01/02	5	11.23	0	0.00	11.10	5	64,165	0.01%
2018/12/28	0	0.00	10	11.25	11.25	-10	64,212	-0.02%
2018/12/27	27	11.25	2	11.28	11.25	25	64,889	0.04%
2018/12/26	32	11.15	32	11.20	11.20	0	65,347	0.00%
2018/12/25	31	11.10	30	11.15	11.15	1	65,435	0.00%
2018/12/24	1	11.20	1	11.20	11.20	0	65,497	0.00%
2018/12/21	1	11.40	0	0.00	11.40	1	65,494	0.00%
2018/12/20	0	0.00	1	11.35	11.30	-1	64,862	0.00%
2018/12/17	2	11.40	4	11.44	11.40	-2	64,161	0.00%
2018/12/12	9	11.17	0	0.00	11.30	9	62,974	0.01%
2018/12/11	9	11.01	8	11.06	11.00	1	62,609	0.00%
2018/12/07	0	0.00	5	11.30	11.20	-5	62,545	-0.01%
2018/12/06	3	11.27	0	0.00	11.30	3	62,460	0.00%
2018/12/04	19	11.80	4	11.83	11.80	15	64,067	0.02%
2018/12/03	5	11.80	0	0.00	11.70	5	63,961	0.01%
2018/11/30	1	11.50	0	0.00	11.55	1	63,342	0.00%
2018/11/29	5	11.76	0	0.00	11.50	5	62,078	0.01%
2018/11/28	0	0.00	2	11.75	11.75	-2	61,492	0.00%
2018/11/27	1	11.45	10	11.57	11.75	-9	61,005	-0.01%
2018/11/26	3	11.55	10	11.46	11.50	-7	60,914	-0.01%
2018/11/23	3	11.17	7	11.21	11.15	-4	60,631	-0.01%
2018/11/22	0	0.00	52	11.15	11.20	-52	60,615	-0.09%
2018/11/21	0.5	11.00	2	11.08	11.00	-1.5	60,377	0.00%
2018/11/20	0	0.00	1	11.00	11.00	-1	60,254	0.00%
2018/11/19	0	0.00	3	11.07	11.10	-3	60,101	0.00%
2018/11/16	63	11.06	56	11.00	11.00	7	59,556	0.01%
2018/11/15	0	0.00	22	11.05	11.20	-22	58,804	-0.04%
2018/11/14	0	0.00	181	10.55	10.80	-181	58,675	-0.31%	大賣/鉅額交易
2018/11/13	80	10.47	2	10.60	10.45	78	58,016	0.13%
2018/11/12	161	10.65	1	10.65	10.70	160	56,670	0.28%	大買/鉅額交易
2018/11/09	13	10.62	3	10.65	10.60	10	55,704	0.02%
2018/11/08	4	10.71	1	11.00	10.85	3	54,920	0.01%
2018/11/07	14	10.90	1	11.05	10.95	13	52,824	0.02%
2018/11/06	78	11.00	35	10.94	10.90	43	52,067	0.08%
2018/11/05	56	10.93	25	10.83	10.75	31	49,438	0.06%
2018/11/02	23	11.73	15	11.72	11.90	8	46,726	0.02%
2018/11/01	10	11.88	9	11.98	11.95	1	46,357	0.00%
2018/10/31	0	0.00	6	11.82	11.80	-6	45,745	-0.01%
2018/10/30	5	11.64	2	11.70	11.70	3	45,289	0.01%
2018/10/29	5	11.63	0	0.00	11.60	5	45,018	0.01%
2018/10/26	19	11.83	1	11.65	11.70	18	44,527	0.04%
2018/10/25	7	12.19	0	0.00	12.30	7	42,800	0.02%
2018/10/24	2	12.63	4	12.86	12.65	-2	43,551	0.00%
2018/10/23	8	12.84	0	0.00	12.75	8	43,497	0.02%
2018/10/22	2	13.08	1.4	13.11	13.10	0.6	43,674	0.00%
2018/10/19	3	13.12	1	13.20	13.30	2	46,222	0.00%
2018/10/18	1	13.35	0	0.00	13.25	1	46,155	0.00%
2018/10/17	1	13.45	1	13.60	13.60	0	46,717	0.00%
2018/10/16	1	13.40	3	13.25	13.20	-2	47,641	0.00%
2018/10/15	4	13.48	0	0.00	13.35	4	48,354	0.01%
2018/10/12	2	13.70	0	0.00	13.65	2	48,581	0.00%
2018/10/11	11.1	13.99	1	14.10	13.75	10.1	48,376	0.02%
2018/10/09	0.1	14.80	0	0.00	14.80	0.1	46,921	0.00%
2018/10/08	2	14.85	0	0.00	14.80	2	46,698	0.00%
2018/10/05	2	14.75	0	0.00	14.70	2	46,994	0.00%
2018/10/04	2	15.10	0	0.00	15.10	2	47,301	0.00%
2018/10/03	1	15.60	0	0.00	15.50	1	47,153	0.00%
2018/09/28	0	0.00	0	16.05	16.15	0	49,523	0.00%
2018/09/25	1	15.75	0	0.00	15.65	1	52,537	0.00%
2018/09/20	0.2	15.45	0	0.00	15.45	0.2	55,355	0.00%
2018/09/18	2	15.30	0	0.00	15.30	2	55,809	0.00%
2018/09/14	3	15.75	0	0.00	15.70	3	56,575	0.01%
2018/09/12	3	15.38	0	0.00	15.40	3	57,766	0.01%
2018/09/11	1	15.45	0	0.00	15.65	1	58,683	0.00%
2018/09/10	1	15.60	0	0.00	15.55	1	59,152	0.00%
2018/09/07	5	16.67	0	0.00	16.30	5	60,179	0.01%
2018/09/05	5	17.02	0	0.00	17.00	5	67,600	0.01%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	0	0.00	2	17.15	17.35	-2	69,151	0.00%
2018/08/30	0	0.00	3	17.45	17.35	-3	69,126	0.00%
2018/08/28	0	0.00	1	17.60	17.50	-1	69,342	0.00%
2018/08/24	1	17.25	1	17.45	17.30	0	71,036	0.00%
2018/08/23	1	17.65	0	0.00	17.65	1	71,511	0.00%
2018/08/22	1	17.60	0	0.00	17.50	1	71,751	0.00%
2018/08/21	0	0.00	3	17.95	18.00	-3	71,639	0.00%
2018/08/20	4	17.56	1	17.55	17.55	3	70,717	0.00%
2018/08/17	0	0.00	1	17.25	17.20	-1	70,309	0.00%
2018/08/16	1	17.10	0	0.00	17.15	1	70,149	0.00%
2018/08/15	3	17.05	0	0.00	16.95	3	70,270	0.00%
2018/08/13	0	0.00	2	17.63	17.30	-2	69,424	0.00%
2018/08/10	0	0.00	1	17.95	17.95	-1	68,927	0.00%
2018/08/09	0	0.00	1	17.85	17.85	-1	68,630	0.00%
2018/08/07	3	17.87	0	0.00	17.85	3	67,885	0.00%
2018/08/06	3	17.90	1	17.90	17.95	2	67,843	0.00%
2018/08/02	1	17.30	0	0.00	17.30	1	67,009	0.00%
2018/07/31	0	0.00	22	17.55	17.55	-22	67,072	-0.03%
2018/07/30	2	17.05	0	0.00	17.20	2	65,889	0.00%
2018/07/27	1	17.40	0	0.00	17.30	1	65,851	0.00%
2018/07/26	34	17.32	2	17.38	17.50	32	66,639	0.05%
2018/07/25	0	0.00	1	18.35	18.20	-1	64,381	0.00%
2018/07/24	0	0.00	3	18.15	18.20	-3	64,159	0.00%
2018/07/23	0	0.00	4	18.39	18.25	-4	64,260	-0.01%
2018/07/20	8	17.84	1	17.90	17.85	7	63,326	0.01%
2018/07/19	5.5	17.69	0	0.00	17.60	5.5	62,664	0.01%
2018/07/12	0	0.00	2	17.55	17.45	-2	61,850	0.00%
2018/07/11	6	16.90	6	16.83	16.90	0	60,853	0.00%
2018/07/10	0	0.00	7	17.00	17.00	-7	60,529	-0.01%
2018/07/09	0	0.00	100	17.60	17.65	-100	59,962	-0.17%
2018/07/04	9.5	18.33	6	18.08	17.95	3.5	58,757	0.01%
2018/07/02	13	18.18	47	18.14	18.20	-34	56,258	-0.06%
2018/06/28	12	17.13	0	0.00	16.95	12	53,852	0.02%
2018/06/25	0	0.00	1	17.60	17.80	-1	52,739	0.00%
2018/06/21	2	17.70	50	17.85	17.65	-48	52,681	-0.09%
2018/06/20	3	18.13	5	18.00	18.05	-2	52,687	0.00%
2018/06/19	2	18.20	2	18.38	18.20	0	51,601	0.00%
2018/06/15	13.4	18.20	113	18.12	18.65	-99.6	50,388	-0.20%	大賣/
2018/06/14	11	18.18	103	18.44	18.10	-92	49,150	-0.19%	大賣/
2018/06/13	264	18.48	21	18.21	18.50	243	46,575	0.52%	大買/鉅額交易
2018/06/12	3	16.87	3	16.85	16.85	0	41,408	0.00%
2018/06/11	0	0.00	3	16.65	16.80	-3	38,897	-0.01%
2018/06/08	1	16.35	1	16.45	16.40	0	37,739	0.00%
2018/06/07	0	0.00	6	16.58	16.60	-6	37,927	-0.02%
2018/06/06	1	16.35	0	0.00	16.40	1	38,180	0.00%
2018/06/05	0	0.00	1	16.60	16.50	-1	40,335	0.00%
2018/06/04	1	16.45	1	16.55	16.50	0	42,970	0.00%
2018/06/01	1	16.45	1	16.55	16.45	0	42,806	0.00%
2018/05/31	1	16.45	2	16.60	16.65	-1	42,565	0.00%
2018/05/30	2	16.45	3	16.42	16.40	-1	41,259	0.00%
2018/05/29	0	0.00	11	16.47	16.45	-11	40,752	-0.03%
2018/05/28	3	16.28	4	16.38	16.40	-1	40,719	0.00%
2018/05/25	3	16.18	7	16.25	16.25	-4	40,569	-0.01%
2018/05/23	5	16.20	0	0.00	16.20	5	40,673	0.01%
2018/05/22	7	16.41	30	16.45	16.20	-23	40,735	-0.06%
2018/05/21	6	16.10	0	0.00	16.05	6	40,940	0.01%
2018/05/17	21	16.14	1	16.45	16.05	20	42,621	0.05%
2018/05/16	1	16.30	0	0.00	16.30	1	42,780	0.00%
2018/05/15	30	16.25	30	16.35	16.45	0	43,123	0.00%
2018/05/14	3	16.05	34	16.24	16.40	-31	44,254	-0.07%
2018/05/11	2	16.13	32	16.18	16.15	-30	44,324	-0.07%
2018/05/10	2	16.08	1	16.05	15.95	1	44,712	0.00%
2018/05/09	1	15.90	1	16.35	16.20	0	44,941	0.00%
2018/05/07	1	15.85	2	15.83	15.65	-1	45,297	0.00%
2018/05/04	1	16.15	6	16.23	16.00	-5	45,609	-0.01%
2018/05/02	1	16.25	1	16.35	16.25	0	47,853	0.00%
2018/04/30	0	0.00	8	15.93	16.00	-8	47,249	-0.02%
2018/04/27	2	15.95	0	0.00	15.70	2	48,718	0.00%
2018/04/26	0	0.00	11	15.72	15.70	-11	48,783	-0.02%
2018/04/25	5	15.45	0	0.00	15.50	5	48,010	0.01%
2018/04/24	1	15.50	0	0.00	15.35	1	47,840	0.00%
2018/04/23	1	15.55	0	0.00	15.55	1	47,317	0.00%
2018/04/20	11	15.55	3	15.65	15.60	8	47,426	0.02%
2018/04/19	0	0.00	13	15.96	15.85	-13	47,214	-0.03%
2018/04/18	0	0.00	2	15.50	15.60	-2	47,094	0.00%
2018/04/17	1	15.40	2	15.50	15.35	-1	47,212	0.00%
2018/04/13	0	0.00	30	15.45	15.40	-30	47,719	-0.06%
2018/04/12	0	0.00	1	15.40	15.45	-1	48,192	0.00%
2018/04/10	1	15.25	6	15.33	15.30	-5	48,471	-0.01%
2018/04/03	2	15.35	1	15.40	15.40	1	48,246	0.00%
2018/04/02	4	15.63	3	15.50	15.45	1	48,379	0.00%
2018/03/30	1	15.45	0.2	15.30	15.40	0.8	48,214	0.00%
2018/03/29	1	15.30	1	15.35	15.30	0	48,204	0.00%
2018/03/28	51	15.40	103	15.45	15.40	-52	47,721	-0.11%	大賣/
2018/03/27	50	15.50	5	15.37	15.55	45	47,941	0.09%
2018/03/26	0	0.00	6	15.14	15.15	-6	47,553	-0.01%
2018/03/23	0	0.00	2	15.10	15.20	-2	47,382	0.00%
2018/03/22	2	15.23	13	15.17	15.25	-11	46,899	-0.02%
2018/03/21	1	15.15	104	15.25	15.20	-103	46,908	-0.22%	大賣/鉅額交易
2018/03/20	1	15.10	1	15.20	15.20	0	47,238	0.00%
2018/03/19	1	15.15	57	15.20	15.25	-56	47,551	-0.12%
2018/03/16	2	15.07	4	15.16	15.20	-2	47,298	0.00%
2018/03/15	43	15.10	23	15.06	15.10	20	46,920	0.04%
2018/03/14	42	15.13	1	15.20	15.10	41	47,026	0.09%
2018/03/13	23	15.14	1	15.15	15.25	22	47,142	0.05%
2018/03/12	7	15.30	6	15.31	15.25	1	47,420	0.00%
2018/03/09	89	15.29	5	15.37	15.10	84	47,438	0.18%
2018/03/08	6	15.06	45.2	15.34	15.45	-39.2	44,986	-0.09%
2018/03/07	2	14.05	0	0.00	14.05	2	42,274	0.00%
2018/03/06	7	14.09	18	14.12	14.15	-11	42,517	-0.03%
2018/03/05	11.3	13.99	1	13.95	13.90	10.3	43,161	0.02%
2018/03/02	1	13.90	2	13.93	14.00	-1	43,365	0.00%
2018/03/01	11	14.04	1	14.00	14.00	10	43,342	0.02%
2018/02/27	1	14.15	12	14.20	14.15	-11	43,319	-0.03%
2018/02/26	11	14.15	0	0.00	14.10	11	43,333	0.03%
2018/02/21	1	14.05	0	0.00	14.10	1	45,318	0.00%
2018/02/12	1.3	13.94	0	0.00	13.85	1.3	45,211	0.00%
2018/02/09	0	0.00	2	13.98	14.05	-2	44,669	0.00%
2018/02/08	0	14.15	1	14.20	14.15	-1	43,708	0.00%
2018/02/06	0.1	14.00	2	14.10	13.95	-1.9	43,281	0.00%
2018/02/05	3	14.32	1	14.40	14.40	2	41,960	0.00%
2018/02/02	0	0.00	10	14.50	14.55	-10	41,965	-0.02%
2018/02/01	0	0.00	1	14.55	14.40	-1	42,587	0.00%
2018/01/31	10	14.20	0	0.00	14.25	10	42,179	0.02%
2018/01/30	7	14.50	2	14.55	14.45	5	41,440	0.01%
2018/01/29	10	14.69	6	14.75	14.55	4	41,629	0.01%
2018/01/26	8	14.59	2	14.63	14.60	6	40,979	0.01%
2018/01/25	8	14.81	5	14.87	14.50	3	39,992	0.01%
2018/01/24	8	14.40	11	14.59	14.40	-3	37,730	-0.01%
2018/01/23	3	14.63	23	14.60	14.60	-20	37,511	-0.05%
2018/01/22	16	14.01	0	0.00	14.00	16	35,844	0.04%
2018/01/18	0	0.00	1	14.30	14.30	-1	36,045	0.00%
2018/01/15	0	0.00	2	14.30	14.30	-2	35,692	-0.01%
2018/01/12	1.4	14.16	0	0.00	14.20	1.4	36,062	0.00%
2018/01/11	6	14.07	5	14.05	14.00	1	36,075	0.00%
2018/01/10	22	14.16	0	0.00	14.20	22	35,791	0.06%
2018/01/09	0	0.00	1	14.60	14.75	-1	35,292	0.00%
2018/01/08	0.6	14.60	1	14.70	14.70	-0.4	35,563	0.00%
2018/01/05	0	0.00	9	14.48	14.55	-9	35,936	-0.03%
2018/01/04	4	14.25	5	14.46	14.35	-1	36,003	0.00%
2018/01/03	10	14.45	14	14.40	14.40	-4	36,672	-0.01%
2018/01/02	11.7	14.20	40	14.25	14.25	-28.3	36,394	-0.08%