聯電 (2303)-華南永昌-內壢券商分點個股進出

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
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股
5118人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	5	50.26	3.4	50.18	49.80	1.6	73,602	0.00%
2024/04/25	4.1	49.25	1.4	49.50	49.50	2.7	74,032	0.00%
2024/04/24	3	49.50	9.1	49.71	50.20	-6.1	74,458	-0.01%
2024/04/23	11.2	48.87	0	0.00	48.70	11.2	76,035	0.01%
2024/04/22	20.3	48.53	1	48.55	48.90	19.3	76,048	0.03%
2024/04/19	30.5	49.17	1.1	49.07	49.10	29.4	75,161	0.04%
2024/04/18	3.7	50.19	0.9	50.30	50.20	2.8	73,577	0.00%
2024/04/17	4.5	50.49	3	50.40	50.30	1.5	73,397	0.00%
2024/04/16	37.3	50.50	2.2	50.31	50.10	35.1	73,238	0.05%
2024/04/15	14.6	51.51	10.8	51.79	51.60	3.8	72,653	0.01%
2024/04/12	1.6	52.82	4	52.73	52.70	-2.4	72,756	0.00%
2024/04/11	7.2	52.34	21	52.68	52.50	-13.8	73,387	-0.02%
2024/04/10	23.2	53.48	22	53.12	53.20	1.2	73,396	0.00%
2024/04/09	0.3	52.30	9.4	52.28	52.40	-9.1	72,946	-0.01%
2024/04/08	4.2	51.78	4	51.85	52.10	0.2	73,006	0.00%
2024/04/03	3.3	51.80	1	51.60	51.60	2.3	73,239	0.00%
2024/04/02	6.1	52.28	16	52.23	52.10	-9.9	75,117	-0.01%
2024/04/01	12.4	52.00	1	52.00	51.70	11.4	77,903	0.01%
2024/03/29	59.6	51.56	51.6	51.98	52.20	8	77,954	0.01%
2024/03/28	1	51.30	4.6	51.58	52.00	-3.6	76,207	0.00%
2024/03/27	6.1	51.25	12	51.30	51.50	-5.9	75,431	-0.01%
2024/03/26	39	51.13	12	51.16	51.70	27	75,505	0.04%
2024/03/25	12.2	51.64	25	51.70	51.80	-12.8	75,097	-0.02%
2024/03/22	35.7	52.24	91	52.49	52.40	-55.3	74,879	-0.07%
2024/03/21	16	53.27	44.7	53.23	53.30	-28.7	74,276	-0.04%
2024/03/20	82.5	53.62	54	53.80	52.90	28.5	74,520	0.04%
2024/03/19	20	52.57	71.1	52.85	53.00	-51.1	73,230	-0.07%
2024/03/18	16.9	51.21	2	51.69	51.80	14.9	71,714	0.02%
2024/03/15	24.7	51.81	130.2	52.00	51.90	-105.5	71,369	-0.15%	大賣/鉅額交易
2024/03/14	188	52.47	81.3	52.57	52.60	106.7	70,423	0.15%	大買/鉅額交易
2024/03/13	44.3	52.60	193.8	52.62	53.00	-149.5	69,729	-0.21%	大賣/鉅額交易
2024/03/12	87.2	51.65	62	52.18	52.50	25.2	68,243	0.04%
2024/03/11	73.1	51.72	26	51.08	51.60	47.1	67,427	0.07%
2024/03/08	112.5	52.02	169.8	52.00	51.90	-57.3	66,698	-0.09%	大買/大賣/
2024/03/07	6.2	50.05	76	49.91	50.20	-69.9	62,693	-0.11%
2024/03/06	2.1	48.88	18	48.99	49.20	-15.9	61,659	-0.03%
2024/03/05	18.2	48.70	6	48.85	48.75	12.2	62,278	0.02%
2024/03/04	5	48.74	10	48.79	48.85	-5	62,581	-0.01%
2024/03/01	21.5	48.65	9	48.89	48.30	12.5	63,049	0.02%
2024/02/29	18	48.52	14	48.45	48.85	4	63,443	0.01%
2024/02/27	2.1	48.17	12	48.29	48.15	-9.9	63,773	-0.02%
2024/02/26	13.3	47.98	14	48.17	48.00	-0.7	64,159	0.00%
2024/02/23	25.2	48.43	0.1	48.40	48.15	25.1	64,491	0.04%
2024/02/22	9	48.57	0.2	48.60	48.60	8.8	64,698	0.01%
2024/02/21	40.5	48.67	0	0.00	48.50	40.5	65,535	0.06%
2024/02/20	0.4	49.25	5	49.34	49.25	-4.6	66,158	-0.01%
2024/02/19	27.5	48.96	3	48.97	49.15	24.5	66,110	0.04%
2024/02/16	4	48.95	4	49.03	48.85	0	66,859	0.00%
2024/02/15	32.2	49.10	5	49.12	49.20	27.2	66,927	0.04%
2024/02/05	21	48.11	1	48.10	48.10	20	66,721	0.03%
2024/02/02	41.9	48.61	3	48.58	48.55	38.9	66,104	0.06%
2024/02/01	23.3	48.60	16.1	48.99	49.05	7.2	65,646	0.01%
2024/01/31	31.6	49.08	299.2	49.05	49.00	-267.6	65,526	-0.41%	大賣/鉅額交易
2024/01/30	9.2	49.67	0	0.00	49.60	9.2	65,156	0.01%
2024/01/29	14.1	49.57	10.6	49.53	49.45	3.4	65,518	0.01%
2024/01/26	376.2	50.24	12	50.18	49.80	364.2	65,879	0.55%	大買/鉅額交易
2024/01/25	9	52.01	193.9	51.84	52.30	-184.9	63,715	-0.29%	大賣/鉅額交易
2024/01/24	11	50.70	29	50.53	50.60	-18	61,359	-0.03%
2024/01/23	15.1	50.08	25	50.45	50.20	-9.9	61,082	-0.02%
2024/01/22	2.6	49.95	42.4	50.01	50.30	-39.8	60,811	-0.07%
2024/01/19	2.2	48.83	1.1	48.97	49.20	1.1	60,302	0.00%
2024/01/18	35.3	48.24	31	48.09	48.10	4.3	60,777	0.01%
2024/01/17	81.7	49.17	20.1	49.16	48.60	61.6	60,163	0.10%
2024/01/16	9.1	50.43	6.6	50.55	50.80	2.5	58,994	0.00%
2024/01/15	13.1	50.68	1	50.70	50.80	12.1	58,940	0.02%
2024/01/12	2.4	49.79	1	50.10	50.10	1.4	60,049	0.00%
2024/01/11	0	0.00	1	50.10	50.10	-1	61,243	0.00%
2024/01/10	1	50.20	1.5	50.30	50.10	-0.5	62,939	0.00%
2024/01/09	4.4	50.39	0	0.00	50.10	4.4	64,030	0.01%
2024/01/08	12.5	50.47	1	50.30	50.50	11.5	64,221	0.02%
2024/01/05	31.7	50.97	23.6	51.26	50.80	8.1	63,859	0.01%
2024/01/04	18.3	50.29	26.1	50.39	50.80	-7.8	63,260	-0.01%
2024/01/03	15.5	50.75	28	50.75	50.60	-12.5	63,649	-0.02%
2024/01/02	14.2	51.69	7	51.93	51.90	7.2	62,678	0.01%
2023/12/29	7	52.01	44.2	52.10	52.60	-37.2	62,364	-0.06%
2023/12/28	48.2	53.40	25.1	53.36	52.50	23.1	62,473	0.04%
2023/12/27	11	52.86	126.5	52.93	53.50	-115.5	60,284	-0.19%	大賣/鉅額交易
2023/12/26	13.4	50.59	54.8	50.68	50.80	-41.3	57,039	-0.07%
2023/12/25	35.5	50.08	106.1	50.17	50.20	-70.6	56,588	-0.12%	大賣/
2023/12/22	0.1	49.60	6	49.63	50.00	-5.9	56,655	-0.01%
2023/12/21	46	49.08	1	49.20	49.40	45	56,926	0.08%
2023/12/20	18.2	49.61	11	49.76	49.85	7.2	56,582	0.01%
2023/12/19	19.1	49.70	2	49.85	50.00	17.1	56,166	0.03%
2023/12/18	21	50.15	7.7	50.34	50.60	13.4	55,779	0.02%
2023/12/15	2.2	50.63	14.4	50.80	50.70	-12.2	55,304	-0.02%
2023/12/14	2	50.20	26	50.33	50.40	-24	54,273	-0.04%
2023/12/13	1	49.55	4	50.11	50.20	-3	54,124	-0.01%
2023/12/12	1.1	49.42	13.3	49.65	49.90	-12.2	54,014	-0.02%
2023/12/11	19	49.02	6	49.08	49.05	13	53,655	0.02%
2023/12/08	2	48.60	0	0.00	48.55	2	53,900	0.00%
2023/12/07	33.8	48.65	14	48.52	48.45	19.8	53,944	0.04%
2023/12/06	7.3	49.00	20	48.90	48.90	-12.7	53,771	-0.02%
2023/12/05	13.4	49.48	0.7	49.45	49.20	12.7	53,612	0.02%
2023/12/04	16.1	50.02	28.2	50.11	50.20	-12.1	53,277	-0.02%
2023/12/01	2.1	49.23	1.2	49.36	49.70	0.9	53,189	0.00%
2023/11/30	64.1	49.55	6.2	48.91	48.90	57.9	52,849	0.11%
2023/11/29	7.1	49.35	10	49.52	49.20	-2.9	51,770	-0.01%
2023/11/28	10.7	49.32	3	49.15	49.05	7.7	51,238	0.02%
2023/11/27	18.3	50.01	6.1	50.07	49.50	12.2	50,966	0.02%
2023/11/24	29.3	50.73	9.4	50.81	50.30	19.9	50,546	0.04%
2023/11/22	13	49.85	5.1	50.08	50.00	7.9	50,133	0.02%
2023/11/21	2.2	50.11	7	50.23	50.30	-4.8	49,710	-0.01%
2023/11/20	15.1	50.36	30.4	50.45	50.30	-15.3	49,228	-0.03%
2023/11/17	52	49.59	51.1	49.55	49.75	0.9	48,277	0.00%
2023/11/16	8.2	48.65	1	48.60	48.80	7.2	46,914	0.02%
2023/11/15	52	48.96	65	48.99	49.10	-13	46,783	-0.03%
2023/11/14	44.1	48.47	3.3	48.57	48.55	40.8	46,177	0.09%
2023/11/13	17.2	48.98	61.9	49.04	48.95	-44.7	46,405	-0.10%
2023/11/10	18.2	48.36	1	48.55	48.55	17.2	46,824	0.04%
2023/11/09	31	48.36	0	0.00	48.60	31	46,765	0.07%
2023/11/08	14.7	48.71	9	48.77	48.50	5.7	46,739	0.01%
2023/11/07	2	48.90	2.1	48.98	49.40	-0.1	46,051	0.00%
2023/11/06	6.4	49.54	32	49.49	49.40	-25.6	46,152	-0.06%
2023/11/03	2	48.93	44.4	48.99	49.40	-42.3	45,578	-0.09%
2023/11/02	24	47.96	13.3	48.04	48.25	10.7	45,131	0.02%
2023/11/01	3	46.50	10.5	46.88	47.00	-7.5	44,734	-0.02%
2023/10/31	16.1	46.26	4	46.23	46.20	12.1	44,740	0.03%
2023/10/30	6	46.38	11	46.43	46.40	-5	44,581	-0.01%
2023/10/27	5.1	46.72	5	46.78	46.60	0.1	44,409	0.00%
2023/10/26	68.4	46.98	8	47.03	46.80	60.4	44,583	0.14%
2023/10/25	2	48.30	7.7	48.88	49.05	-5.7	43,762	-0.01%
2023/10/24	25.2	48.15	36	48.40	48.30	-10.8	43,877	-0.02%
2023/10/23	4.1	48.70	24	48.65	48.60	-19.9	43,335	-0.05%
2023/10/20	33.2	49.21	17	49.32	48.70	16.2	43,167	0.04%
2023/10/19	8	49.23	43.9	49.14	49.30	-35.9	42,417	-0.08%
2023/10/18	45.5	48.88	358.6	48.72	48.45	-313.1	42,333	-0.74%	大賣/鉅額交易
2023/10/17	10	48.20	51.3	48.05	48.20	-41.3	41,632	-0.10%
2023/10/16	2.2	47.27	16.1	47.26	47.15	-13.9	40,684	-0.03%
2023/10/13	1.2	46.98	8.4	46.88	47.00	-7.3	40,088	-0.02%
2023/10/12	14.1	46.60	21	46.83	47.00	-6.9	40,182	-0.02%
2023/10/11	1.2	46.49	41.1	46.61	46.90	-39.9	40,418	-0.10%
2023/10/06	9.1	45.32	22	45.28	45.20	-12.9	39,960	-0.03%
2023/10/05	2	45.15	7	44.91	45.15	-5	40,703	-0.01%
2023/10/04	20.3	44.18	7	44.16	44.10	13.3	40,473	0.03%
2023/10/03	0.1	45.45	5	45.65	45.25	-4.9	40,118	-0.01%
2023/10/02	0	0.00	2.1	45.79	45.75	-2.1	40,401	-0.01%
2023/09/28	2	45.10	1	45.10	45.20	1	40,655	0.00%
2023/09/27	17.3	44.29	2	44.35	44.40	15.3	40,657	0.04%
2023/09/26	24	44.97	8	44.90	44.75	16	40,522	0.04%
2023/09/25	7	45.54	16	45.64	45.65	-9	40,565	-0.02%
2023/09/22	6.1	45.16	18	45.19	45.35	-11.9	40,713	-0.03%
2023/09/21	22	45.79	0	0.00	45.65	22	41,037	0.05%
2023/09/20	16.5	45.97	0	0.00	45.90	16.5	41,077	0.04%
2023/09/19	20	46.36	3.3	46.27	46.20	16.8	42,706	0.04%
2023/09/18	9.2	46.55	16	46.61	46.50	-6.8	43,828	-0.02%
2023/09/15	3.3	47.11	12	47.18	47.60	-8.8	44,489	-0.02%
2023/09/14	57	47.35	10.1	47.31	47.35	46.9	44,912	0.10%
2023/09/13	53	47.29	19.6	47.15	47.10	33.4	45,178	0.07%
2023/09/12	0	0.00	36.1	46.58	46.80	-36.1	45,848	-0.08%
2023/09/11	1	46.00	6.6	45.86	46.05	-5.6	46,517	-0.01%
2023/09/08	2	45.75	0.6	45.90	45.70	1.4	46,937	0.00%
2023/09/07	3.5	45.84	1	46.15	45.75	2.5	47,520	0.01%
2023/09/06	34.4	46.60	30	46.72	46.70	4.4	47,631	0.01%
2023/09/05	4	46.09	8	46.21	46.55	-4	47,864	-0.01%
2023/09/04	4	45.89	12	45.99	46.00	-8	47,972	-0.02%
2023/09/01	3	45.85	3.5	45.99	45.95	-0.5	48,286	0.00%
2023/08/31	16	45.89	2	46.00	45.50	14	48,367	0.03%
2023/08/30	26	46.08	30.2	46.14	46.40	-4.2	47,763	-0.01%
2023/08/29	11	45.30	14	45.23	45.30	-3	47,760	-0.01%
2023/08/28	49	45.49	48.8	45.22	44.80	0.2	48,065	0.00%
2023/08/25	10.4	43.76	4.1	43.80	43.50	6.3	48,382	0.01%
2023/08/24	0	0.00	12.2	44.10	44.35	-12.2	48,687	-0.03%
2023/08/23	17.2	43.35	0	0.00	43.40	17.2	49,413	0.03%
2023/08/22	4.6	43.65	8	43.81	43.60	-3.4	50,899	-0.01%
2023/08/21	6	43.67	0	0.00	43.65	6	51,292	0.01%
2023/08/18	27	44.09	2	44.15	43.80	25	51,363	0.05%
2023/08/17	48	42.73	17	43.18	43.60	31	51,423	0.06%
2023/08/16	51.7	44.03	111	43.76	43.75	-59.3	51,756	-0.11%	大賣/
2023/08/15	12.3	45.22	16	45.38	45.45	-3.8	51,372	-0.01%
2023/08/14	7.3	44.99	1	45.05	45.00	6.3	51,747	0.01%
2023/08/11	1	45.55	5	45.65	45.35	-4	51,960	-0.01%
2023/08/10	16.9	45.28	6	45.37	45.15	10.9	52,309	0.02%
2023/08/09	14	45.51	0.5	45.65	45.60	13.5	52,419	0.03%
2023/08/08	46.7	45.79	14	45.95	45.55	32.7	52,596	0.06%
2023/08/07	4.4	46.47	2	46.65	46.40	2.4	52,111	0.00%
2023/08/04	19	46.33	5	46.60	46.50	14	52,100	0.03%
2023/08/02	22	46.81	7	47.33	46.65	15	51,910	0.03%
2023/08/01	9.5	46.92	2	46.98	47.00	7.5	51,793	0.01%
2023/07/31	28.3	46.85	15	46.75	47.00	13.3	51,742	0.03%
2023/07/28	12	46.88	66	46.88	47.05	-54	51,299	-0.11%
2023/07/27	37	45.66	15	45.79	46.15	22	50,951	0.04%
2023/07/26	6.4	45.47	1	45.90	45.10	5.4	50,457	0.01%
2023/07/25	17.3	45.51	5	45.46	45.65	12.3	50,792	0.02%
2023/07/24	17.2	45.25	12	45.41	45.05	5.2	51,237	0.01%
2023/07/21	48.1	44.96	21.3	45.30	45.20	26.8	51,512	0.05%
2023/07/20	57.6	46.32	5	46.10	46.10	52.6	50,891	0.10%
2023/07/19	22	47.76	4	47.74	47.50	18	50,217	0.04%
2023/07/18	13.1	48.23	2.3	48.22	48.20	10.8	50,068	0.02%
2023/07/17	19.1	48.02	30	48.30	48.45	-10.9	50,269	-0.02%
2023/07/14	5.1	48.45	23	48.54	48.25	-17.9	50,198	-0.04%
2023/07/13	24.6	47.76	16	47.74	47.50	8.6	49,948	0.02%
2023/07/12	44.1	47.77	17	47.64	47.75	27.1	49,589	0.05%
2023/07/11	17.1	48.29	2	48.30	48.50	15.1	49,285	0.03%
2023/07/10	13.2	48.20	2	48.15	48.10	11.2	49,409	0.02%
2023/07/07	30.2	48.33	7.9	48.76	48.35	22.2	49,440	0.04%
2023/07/06	20.2	48.51	6	48.10	48.15	14.2	49,485	0.03%
2023/07/05	19.2	48.49	1	48.40	48.35	18.2	49,102	0.04%
2023/07/04	4.1	48.73	18	48.56	48.80	-13.9	48,930	-0.03%
2023/07/03	27	48.54	2	48.60	48.25	25	48,882	0.05%
2023/06/30	10	48.28	0	0.00	48.50	10	48,650	0.02%
2023/06/29	7.3	48.66	0	49.00	48.50	7.3	48,579	0.01%
2023/06/28	3.1	49.10	2	49.35	49.10	1.1	48,786	0.00%
2023/06/27	51	49.45	16.1	49.61	49.05	34.9	49,055	0.07%
2023/06/26	38.2	53.43	13	53.38	53.30	25.2	47,546	0.05%
2023/06/21	13	53.16	21.2	53.70	53.90	-8.2	46,775	-0.02%
2023/06/20	1.4	53.89	11	54.00	53.70	-9.6	46,307	-0.02%
2023/06/19	4.9	53.89	6	54.13	53.80	-1.1	46,071	0.00%
2023/06/16	10	53.86	11	54.14	54.50	-1	46,110	0.00%
2023/06/15	12.4	54.29	10	54.24	54.50	2.4	45,776	0.01%
2023/06/14	2.5	53.36	13	53.48	53.50	-10.5	46,053	-0.02%
2023/06/13	1.2	53.07	26	53.18	53.20	-24.8	45,842	-0.05%
2023/06/12	3.7	52.37	15	52.49	52.60	-11.3	45,704	-0.02%
2023/06/09	4	52.00	26.6	52.04	52.30	-22.6	46,070	-0.05%
2023/06/08	57.6	51.54	9	51.51	51.50	48.6	46,038	0.11%
2023/06/07	1	51.10	18	51.19	51.30	-17	46,155	-0.04%
2023/06/06	13	50.50	5	50.58	50.50	8	47,160	0.02%
2023/06/05	1	51.00	1	51.10	50.90	0	47,397	0.00%
2023/06/02	0	51.20	0	51.20	51.40	0	47,651	0.00%
2023/06/01	20	50.53	6	50.68	50.80	14	47,768	0.03%
2023/05/31	3	51.53	17	51.62	51.80	-14	47,455	-0.03%
2023/05/30	0	0.00	42	51.08	51.60	-42	46,410	-0.09%
2023/05/29	15	51.75	12	51.59	51.20	3	47,045	0.01%
2023/05/26	5	50.40	30	50.14	50.40	-25	46,757	-0.05%
2023/05/25	13.4	49.00	3	48.82	48.90	10.4	45,807	0.02%
2023/05/24	2	49.00	0	0.00	49.15	2	45,945	0.00%
2023/05/23	11	49.10	5	48.90	48.90	6	45,974	0.01%
2023/05/22	40.2	48.79	2	48.95	48.90	38.2	46,090	0.08%
2023/05/19	2.1	50.39	1.4	50.00	50.00	0.7	45,463	0.00%
2023/05/18	1	50.00	5	50.12	50.20	-4	45,500	-0.01%
2023/05/17	3	48.85	21	48.94	49.25	-18	45,719	-0.04%
2023/05/16	2	48.75	1	48.85	48.80	1	45,591	0.00%
2023/05/15	11.8	48.04	0	0.00	48.10	11.8	45,954	0.03%
2023/05/12	5	49.20	4	49.35	48.70	1	46,241	0.00%
2023/05/11	5	49.20	4	49.35	49.20	1	46,538	0.00%
2023/05/10	11.2	49.40	14	49.35	49.45	-2.8	47,649	-0.01%
2023/05/09	0.3	49.90	0	0.00	49.95	0.3	48,103	0.00%
2023/05/08	2	50.10	0	0.00	50.00	2	48,795	0.00%
2023/05/05	0	0.00	2.1	49.55	49.60	-2.1	49,380	0.00%
2023/05/04	1.5	49.67	0	0.00	49.65	1.5	50,924	0.00%
2023/05/03	5.1	49.68	0.2	49.95	49.95	4.9	52,390	0.01%
2023/05/02	600	49.85	603	49.59	49.85	-3	54,196	-0.01%	大買/大賣/
2023/04/28	7	49.58	23	49.75	49.10	-16	58,002	-0.03%
2023/04/27	3.6	48.75	1	48.85	48.85	2.6	59,081	0.00%
2023/04/26	17.1	48.14	0	0.00	48.40	17.1	59,163	0.03%
2023/04/25	23.1	48.70	0.6	49.35	48.50	22.5	59,177	0.04%
2023/04/24	14.1	49.52	0	0.00	49.60	14.1	59,153	0.02%
2023/04/21	201	50.80	194	50.60	50.10	7	59,515	0.01%	大買/大賣/
2023/04/20	28.1	50.82	30	50.60	50.70	-1.9	60,371	0.00%
2023/04/19	7.3	51.44	0	0.00	51.20	7.3	61,721	0.01%
2023/04/18	0	0.00	5	52.20	52.10	-5	61,911	-0.01%
2023/04/17	0.1	51.40	2	51.70	52.00	-1.9	61,725	0.00%
2023/04/14	3	51.40	0	0.00	51.30	3	61,602	0.00%
2023/04/13	5	51.58	2	52.00	51.60	3	61,446	0.00%
2023/04/12	2	51.95	8	52.14	52.10	-6	61,319	-0.01%
2023/04/11	12.1	51.62	3.3	51.60	51.60	8.8	61,273	0.01%
2023/04/10	1	52.10	6.3	52.14	52.10	-5.3	61,424	-0.01%
2023/04/07	12	52.46	2	52.40	52.40	10	61,520	0.02%
2023/04/06	1	52.70	3	52.80	52.80	-2	61,606	0.00%
2023/03/31	2	52.75	7	52.89	52.90	-5	61,721	-0.01%
2023/03/30	20	52.05	7	52.11	52.10	13	61,947	0.02%
2023/03/29	9	51.41	3.3	51.72	51.50	5.7	62,236	0.01%
2023/03/28	1.1	52.21	0	0.00	52.20	1.1	62,542	0.00%
2023/03/27	22	52.96	21	52.44	53.00	1	63,106	0.00%
2023/03/24	5	53.30	50	52.86	53.10	-45	64,133	-0.07%
2023/03/23	38.1	52.77	41	53.06	53.30	-2.9	64,055	0.00%
2023/03/22	2	53.10	12.4	53.32	53.50	-10.4	63,972	-0.02%
2023/03/21	16	52.95	17	52.95	52.80	-1	64,010	0.00%
2023/03/20	5.1	53.06	3.7	53.24	53.20	1.4	63,684	0.00%
2023/03/17	27	52.65	13.4	52.97	53.20	13.6	63,549	0.02%
2023/03/16	0	0.00	6	51.90	52.00	-6	63,275	-0.01%
2023/03/15	2	51.75	11	51.98	51.70	-9	63,887	-0.01%
2023/03/14	13.1	51.07	7	51.20	50.70	6.1	63,660	0.01%
2023/03/13	10.2	51.90	0	0.00	52.50	10.2	63,199	0.02%
2023/03/10	14	51.87	0.2	52.00	52.00	13.8	63,256	0.02%
2023/03/09	7	52.94	13	52.95	52.50	-6	63,730	-0.01%
2023/03/08	14	51.92	12.9	51.94	52.10	1.1	63,064	0.00%
2023/03/07	3.1	51.41	75.3	51.57	51.60	-72.1	63,213	-0.11%
2023/03/06	15	51.90	21	51.92	51.90	-6	63,796	-0.01%
2023/03/03	3.5	51.36	3	51.43	51.30	0.5	63,470	0.00%
2023/03/02	1.5	50.87	5	50.94	50.70	-3.5	63,498	-0.01%
2023/03/01	7.2	50.15	30	50.82	51.30	-22.8	63,593	-0.04%
2023/02/24	16.1	50.15	305	50.50	49.95	-288.9	63,125	-0.46%	大賣/鉅額交易
2023/02/23	37.4	50.12	17	50.24	50.20	20.4	62,749	0.03%
2023/02/22	15.1	49.55	10	49.60	49.55	5.1	62,829	0.01%
2023/02/21	303.1	50.40	5	50.46	50.60	298.1	63,543	0.47%	大買/鉅額交易
2023/02/20	1	50.40	14	50.61	50.50	-13	65,229	-0.02%
2023/02/17	16	49.82	5	50.00	50.00	11	67,684	0.02%
2023/02/16	3	50.03	1	50.50	50.10	2	69,167	0.00%
2023/02/15	5.1	50.12	3	49.95	49.90	2.1	71,420	0.00%
2023/02/14	3	50.20	13	50.30	50.40	-10	71,578	-0.01%
2023/02/13	5.3	49.43	4.1	49.58	49.75	1.2	72,621	0.00%
2023/02/10	0	0.00	20	50.79	50.80	-20	72,705	-0.03%
2023/02/09	40	50.75	68	50.63	50.50	-28	72,930	-0.04%
2023/02/08	4	50.30	44	50.27	50.50	-40	72,529	-0.06%
2023/02/07	12	48.73	4	49.04	49.15	8	71,599	0.01%
2023/02/06	3.3	49.33	11.4	49.36	49.05	-8.1	71,350	-0.01%
2023/02/03	2	50.10	15	50.07	50.10	-13	70,869	-0.02%
2023/02/02	5	50.16	65.5	50.19	50.40	-60.5	70,674	-0.09%
2023/02/01	6.3	49.17	54.6	49.36	49.25	-48.3	69,674	-0.07%
2023/01/31	56	48.70	39	48.69	48.80	17	69,277	0.02%
2023/01/30	15.1	48.11	124.3	48.23	48.80	-109.2	68,718	-0.16%	大賣/鉅額交易
2023/01/17	0.3	45.43	35	45.44	45.95	-34.7	65,912	-0.05%
2023/01/16	29.2	45.08	3	44.83	44.90	26.2	65,567	0.04%
2023/01/13	7.1	45.69	18.1	45.41	45.40	-11	65,969	-0.02%
2023/01/12	23	45.09	9	45.18	45.15	14	66,748	0.02%
2023/01/11	4.1	45.15	623	45.14	45.15	-618.9	66,958	-0.92%	大賣/鉅額交易
2023/01/10	74.2	44.75	27.1	44.84	45.00	47.1	66,886	0.07%
2023/01/09	506.1	44.37	599	43.86	44.50	-92.9	66,611	-0.14%	大買/大賣/
2023/01/06	7	42.00	15	41.80	42.40	-8	66,566	-0.01%
2023/01/05	8	41.38	1	41.30	41.25	7	66,827	0.01%
2023/01/04	303.1	41.40	6	41.52	41.05	297.1	67,740	0.44%	大買/鉅額交易
2023/01/03	25	40.55	6	40.71	41.40	19	68,970	0.03%
2022/12/30	7	40.99	0	0.00	40.70	7	69,173	0.01%
2022/12/29	6.3	40.54	21	40.65	40.75	-14.7	69,611	-0.02%
2022/12/28	102.1	41.04	3	40.83	40.80	99.1	70,633	0.14%	大買/
2022/12/27	1	42.30	31	42.01	41.85	-30	71,055	-0.04%
2022/12/26	54	41.89	8	41.95	41.90	46	71,628	0.06%
2022/12/23	4.2	41.98	5	41.91	41.95	-0.8	72,605	0.00%
2022/12/22	0.1	42.85	7	42.81	42.85	-6.9	72,816	-0.01%
2022/12/21	2.1	42.18	2	42.08	42.00	0.1	73,160	0.00%
2022/12/20	25	42.48	10	42.65	41.85	15	72,984	0.02%
2022/12/19	35.1	43.22	17	42.98	42.95	18.1	72,774	0.02%
2022/12/16	14	43.15	12	43.31	44.30	2	72,147	0.00%
2022/12/15	13	43.97	12	44.05	44.25	1	71,487	0.00%
2022/12/14	22.1	44.10	11.3	44.15	44.45	10.8	71,689	0.02%
2022/12/13	9	43.99	8	43.86	43.80	1	71,500	0.00%
2022/12/12	23.3	43.39	5	43.35	43.50	18.3	71,117	0.03%
2022/12/09	4	43.40	23	43.47	43.50	-19	71,659	-0.03%
2022/12/08	32.1	42.62	6.1	42.84	42.50	26	71,457	0.04%
2022/12/07	18	43.85	6	43.94	43.65	12	71,083	0.02%
2022/12/06	16.8	44.95	32	44.88	44.50	-15.2	70,474	-0.02%
2022/12/05	8	45.70	7	45.56	45.40	1	70,948	0.00%
2022/12/02	14.2	45.06	6.5	45.22	45.50	7.7	71,065	0.01%
2022/12/01	39.1	46.13	32.4	45.87	45.60	6.8	71,111	0.01%
2022/11/30	13	44.44	10.1	44.83	45.80	2.9	70,516	0.00%
2022/11/29	16.4	44.14	229.4	44.15	44.65	-213	70,966	-0.30%	大賣/鉅額交易
2022/11/28	29.1	44.62	22.1	44.48	44.40	7	70,825	0.01%
2022/11/25	11.2	45.84	6	46.01	45.80	5.2	70,190	0.01%
2022/11/24	117.1	46.10	16	45.99	46.20	101.1	70,411	0.14%	大買/鉅額交易
2022/11/23	14.3	46.31	9	46.32	46.10	5.3	70,364	0.01%
2022/11/22	34	45.70	18.1	45.97	46.10	15.9	70,899	0.02%
2022/11/21	2.1	45.81	3	45.73	45.65	-0.9	70,507	0.00%
2022/11/18	14	45.96	5.1	45.99	45.60	8.9	70,432	0.01%
2022/11/17	15.1	44.82	138.1	44.62	45.60	-123	69,792	-0.18%	大賣/鉅額交易
2022/11/16	139	45.92	27.2	45.58	45.25	111.8	69,233	0.16%	大買/鉅額交易
2022/11/15	17.1	46.19	86.8	46.24	46.60	-69.7	67,956	-0.10%
2022/11/14	40.1	44.56	70.7	44.63	44.90	-30.6	65,288	-0.05%
2022/11/11	41.3	44.07	200.1	44.22	44.00	-158.8	63,764	-0.25%	大賣/鉅額交易
2022/11/10	33	41.23	24.3	41.47	41.65	8.7	61,345	0.01%
2022/11/09	18.3	41.08	72.8	41.05	41.45	-54.5	61,188	-0.09%
2022/11/08	104.3	40.34	9.3	40.16	40.15	95.1	60,949	0.16%	大買/
2022/11/07	8.5	39.91	110.1	40.05	40.05	-101.5	61,076	-0.17%	大賣/鉅額交易
2022/11/04	4	38.74	51	38.80	38.90	-47	61,185	-0.08%
2022/11/03	5.2	38.91	8	38.94	39.00	-2.8	61,675	0.00%
2022/11/02	5.8	39.18	13	39.30	39.35	-7.2	62,032	-0.01%
2022/11/01	11.4	39.13	10	39.11	39.05	1.4	62,539	0.00%
2022/10/31	6.1	39.01	59	39.17	39.10	-53	64,566	-0.08%
2022/10/28	53.2	38.47	2	38.58	38.30	51.2	64,934	0.08%
2022/10/27	3	37.95	10	38.68	39.25	-7	64,783	-0.01%
2022/10/26	30.2	38.37	11	38.76	38.10	19.2	64,467	0.03%
2022/10/25	6	39.73	16	39.81	39.45	-10	63,463	-0.02%
2022/10/24	10.2	40.38	24	40.28	39.40	-13.9	63,758	-0.02%
2022/10/21	11.5	39.25	33.1	39.20	39.05	-21.7	64,517	-0.03%
2022/10/20	5	38.70	14	38.44	39.50	-9	64,802	-0.01%
2022/10/19	6.6	38.38	14.1	38.45	38.20	-7.5	65,570	-0.01%
2022/10/18	27	38.41	8	38.22	38.25	19	66,109	0.03%
2022/10/17	9	37.47	5	37.77	37.75	4	66,884	0.01%
2022/10/14	7.4	38.29	44.4	38.36	38.70	-37	67,924	-0.05%
2022/10/13	17.1	36.63	15	36.60	36.40	2.1	67,231	0.00%
2022/10/12	13	35.70	13.8	36.45	36.70	-0.8	66,889	0.00%
2022/10/11	95.2	36.00	35	35.72	35.40	60.2	67,061	0.09%
2022/10/07	44	38.22	2	38.15	38.05	42	66,992	0.06%
2022/10/06	4	38.80	13.3	38.48	38.95	-9.3	67,981	-0.01%
2022/10/05	14.6	38.79	47	38.75	38.30	-32.4	68,905	-0.05%
2022/10/04	13	36.83	29.8	37.25	37.70	-16.8	69,360	-0.02%
2022/10/03	18	35.31	8	35.36	35.35	10	69,391	0.01%
2022/09/30	22.2	35.52	9.2	35.61	35.75	13	70,286	0.02%
2022/09/29	10.2	36.72	15.4	36.87	36.55	-5.2	71,755	-0.01%
2022/09/28	11.5	36.71	20	37.04	36.20	-8.5	72,673	-0.01%
2022/09/27	27	37.29	6	37.20	37.30	21	72,864	0.03%
2022/09/26	19.6	37.20	10	37.40	36.85	9.6	73,987	0.01%
2022/09/23	9.1	38.43	0	0.00	38.30	9.1	75,116	0.01%
2022/09/22	34	38.75	1	38.75	38.75	33	76,345	0.04%
2022/09/21	36.3	39.53	2.4	39.80	39.60	33.9	76,558	0.04%
2022/09/20	1.1	39.97	1	40.20	40.15	0.1	76,660	0.00%
2022/09/19	6	39.83	1	40.00	39.95	5	77,520	0.01%
2022/09/16	12.1	40.16	0	0.00	39.95	12.1	78,625	0.02%
2022/09/15	0.2	40.50	17	40.55	40.40	-16.8	81,067	-0.02%
2022/09/14	34	39.98	22	39.73	40.15	12	83,675	0.01%
2022/09/13	6.1	40.62	21	40.70	40.75	-14.9	84,943	-0.02%
2022/09/12	3	40.62	39	40.48	40.15	-36	86,336	-0.04%
2022/09/08	6	39.29	5	39.24	39.30	1	87,719	0.00%
2022/09/07	14	39.31	12	39.43	39.20	2	88,067	0.00%
2022/09/06	7	39.95	6	39.99	39.95	1	88,113	0.00%
2022/09/05	50.2	39.71	38.2	39.55	39.80	12	88,579	0.01%
2022/09/02	1.2	40.49	7.2	40.59	40.50	-6	88,449	-0.01%
2022/09/01	36	40.50	24	40.38	40.45	12	88,335	0.01%
2022/08/31	5.1	40.22	86.1	40.77	41.10	-81.1	88,321	-0.09%
2022/08/30	5.1	40.18	94	40.53	40.40	-89	88,719	-0.10%
2022/08/29	45	39.74	4	39.85	39.95	41	89,126	0.05%
2022/08/26	3.7	41.78	2	42.03	41.30	1.7	89,332	0.00%
2022/08/25	2	41.30	3	41.40	41.40	-1	89,453	0.00%
2022/08/24	4	41.04	10	41.00	40.90	-6	89,728	-0.01%
2022/08/23	39	40.96	2.3	40.87	40.80	36.7	90,635	0.04%
2022/08/22	25.4	41.99	4	41.94	41.85	21.4	90,560	0.02%
2022/08/19	17.1	42.79	5	42.86	43.00	12.1	90,409	0.01%
2022/08/18	15	42.35	9	42.29	42.50	6	90,486	0.01%
2022/08/17	121.3	42.94	5	42.84	42.85	116.3	90,822	0.13%	大買/鉅額交易
2022/08/16	45	42.98	44	43.08	43.05	1	91,227	0.00%
2022/08/15	57	43.26	83.1	43.25	43.50	-26	91,178	-0.03%
2022/08/12	4.3	42.15	158.4	42.35	42.35	-154.1	90,654	-0.17%	大賣/鉅額交易
2022/08/11	3.1	41.65	21.2	41.66	41.70	-18.1	90,916	-0.02%
2022/08/10	17	40.26	5	40.24	40.30	12	91,136	0.01%
2022/08/09	12.1	40.96	6	40.78	41.05	6.1	91,634	0.01%
2022/08/08	36.3	41.40	19.3	41.21	41.05	17	92,554	0.02%
2022/08/05	16.1	41.07	142.7	41.50	42.15	-126.5	92,613	-0.14%	大賣/鉅額交易
2022/08/04	9	39.93	53.8	39.95	40.00	-44.8	91,184	-0.05%
2022/08/03	13	38.99	2	39.20	39.30	11	91,270	0.01%
2022/08/02	37.5	39.26	13.4	39.12	39.10	24.1	91,943	0.03%
2022/08/01	32.3	40.23	3	39.70	40.30	29.3	91,812	0.03%
2022/07/29	20.3	39.73	104.1	39.89	40.15	-83.9	92,473	-0.09%	大賣/
2022/07/28	226.2	39.44	108.1	39.31	38.80	118	92,385	0.13%	大買/大賣/鉅額交易
2022/07/27	94.5	38.91	2	38.83	39.45	92.5	90,963	0.10%
2022/07/26	158.4	38.57	107	38.77	38.60	51.4	90,552	0.06%	大買/大賣/
2022/07/25	39.3	40.68	7	40.57	40.50	32.3	90,980	0.04%
2022/07/22	20.4	42.55	36	42.49	42.45	-15.6	93,192	-0.02%
2022/07/21	12	41.30	60	42.03	42.80	-48	93,101	-0.05%
2022/07/20	3	40.80	42	40.89	40.75	-39	91,669	-0.04%
2022/07/19	10.1	39.80	7	39.92	39.90	3.1	92,241	0.00%
2022/07/18	5.1	39.72	52	39.98	40.00	-46.9	92,149	-0.05%
2022/07/15	5.2	38.94	14	39.14	38.95	-8.8	91,532	-0.01%
2022/07/14	10.2	38.24	51	38.49	38.80	-40.8	91,037	-0.04%
2022/07/13	48	38.09	25	38.62	38.05	23	90,434	0.03%
2022/07/12	42	37.23	19.6	37.19	36.75	22.4	89,725	0.02%
2022/07/11	39	38.91	10.4	39.19	38.60	28.7	89,168	0.03%
2022/07/08	33.1	40.09	29.3	40.08	39.70	3.7	88,916	0.00%
2022/07/07	28.1	38.86	61	39.32	39.85	-32.9	88,585	-0.04%
2022/07/06	47	37.88	301.3	38.08	37.15	-254.3	88,243	-0.29%	大賣/鉅額交易
2022/07/05	20	38.91	43	38.83	38.90	-23	89,430	-0.03%
2022/07/04	10.1	38.00	4	37.78	38.15	6.1	89,550	0.01%
2022/07/01	34.6	39.10	27.7	39.00	38.05	6.9	89,547	0.01%
2022/06/30	77.3	39.35	48.1	39.35	39.15	29.2	89,460	0.03%
2022/06/29	19.5	41.14	40.3	41.07	40.90	-20.8	88,865	-0.02%
2022/06/28	29.5	42.27	38	42.31	41.85	-8.5	88,530	-0.01%
2022/06/27	20.6	42.77	48	42.86	42.90	-27.4	88,711	-0.03%
2022/06/24	112.4	42.07	52.3	42.36	41.60	60.1	87,878	0.07%	大買/
2022/06/23	110.3	42.27	27	42.54	42.00	83.3	86,915	0.10%	大買/
2022/06/22	162.2	45.00	12	45.35	44.10	150.2	84,205	0.18%	大買/鉅額交易
2022/06/21	60	48.39	28	48.41	49.30	32	81,708	0.04%
2022/06/20	16.1	48.25	13.1	48.28	48.05	3	80,592	0.00%
2022/06/17	39.3	47.64	12	47.40	47.65	27.3	79,352	0.03%
2022/06/16	8	49.41	38	50.35	49.10	-30	77,670	-0.04%
2022/06/15	6	49.92	6	50.08	49.65	0	77,684	0.00%
2022/06/14	52	49.40	29.1	49.24	49.60	22.9	78,463	0.03%
2022/06/13	57.1	50.08	18.5	50.06	50.00	38.7	78,730	0.05%
2022/06/10	21	51.24	6	51.10	51.20	15	79,342	0.02%
2022/06/09	15.1	52.04	13	51.95	51.80	2.1	79,621	0.00%
2022/06/08	58	52.42	68.1	52.34	52.40	-10	79,745	-0.01%
2022/06/07	44.4	51.62	8.1	51.76	51.70	36.4	80,178	0.05%
2022/06/06	24.1	51.50	73	51.59	52.00	-48.9	80,800	-0.06%
2022/06/02	13	50.79	20	50.85	50.70	-7	82,277	-0.01%
2022/06/01	25.3	51.38	30.1	51.25	51.20	-4.7	83,240	-0.01%
2022/05/31	15.1	50.89	19	51.16	51.40	-3.9	83,107	0.00%
2022/05/30	10	50.86	16.2	50.80	51.00	-6.2	82,373	-0.01%
2022/05/27	3	50.07	22.6	50.14	50.20	-19.6	82,395	-0.02%
2022/05/26	3.1	49.69	6	49.93	49.40	-2.9	83,611	0.00%
2022/05/25	4	48.98	23.3	49.05	49.35	-19.3	84,752	-0.02%
2022/05/24	42.7	49.56	41.2	49.48	49.00	1.5	85,590	0.00%
2022/05/23	18.9	50.72	50	50.61	50.30	-31.1	85,351	-0.04%
2022/05/20	15	50.77	18.1	50.88	50.70	-3	86,363	0.00%
2022/05/19	29.1	49.54	21.2	49.94	50.80	8	86,734	0.01%
2022/05/18	38	51.03	73.1	50.97	50.90	-35.1	86,647	-0.04%
2022/05/17	46.3	50.03	82.2	50.08	50.10	-36	86,184	-0.04%
2022/05/16	23.1	49.61	88.7	49.81	49.45	-65.5	86,198	-0.08%
2022/05/13	9.1	48.81	30.1	48.83	48.85	-21	85,992	-0.02%
2022/05/12	37	48.30	39.2	48.22	47.80	-2.2	87,419	0.00%
2022/05/11	46.1	48.44	35.2	48.83	48.65	10.9	87,657	0.01%
2022/05/10	48.2	47.61	24.5	48.03	48.90	23.7	88,248	0.03%
2022/05/09	36	48.49	34	48.31	47.90	2	88,567	0.00%
2022/05/06	33.2	48.10	20.1	48.20	48.55	13.1	89,932	0.01%
2022/05/05	19.3	49.27	108.5	49.11	49.10	-89.2	93,602	-0.10%	大賣/
2022/05/04	30.6	47.63	28.1	47.68	48.30	2.5	98,533	0.00%
2022/05/03	43.3	47.51	93.2	47.49	47.25	-49.9	99,622	-0.05%
2022/04/29	137	48.70	110.3	48.43	47.80	26.6	99,961	0.03%	大買/大賣/
2022/04/28	193.1	47.89	71.5	47.59	48.50	121.6	98,239	0.12%	大買/鉅額交易
2022/04/27	60	43.81	56	43.87	44.40	4	95,338	0.00%
2022/04/26	23.1	45.71	42.1	45.75	45.75	-19	94,848	-0.02%
2022/04/25	79.6	45.75	50.4	45.56	45.50	29.2	95,604	0.03%
2022/04/22	22.5	47.44	28	47.38	47.65	-5.5	96,363	-0.01%
2022/04/21	11.1	48.17	14.6	48.04	48.05	-3.5	97,160	0.00%
2022/04/20	15.1	47.29	17.2	47.49	47.65	-2.1	98,134	0.00%
2022/04/19	17	46.89	5.9	46.84	46.65	11.1	98,307	0.01%
2022/04/18	51.5	46.34	42	46.47	46.20	9.5	97,878	0.01%
2022/04/15	74.2	47.11	84	47.35	47.05	-9.8	98,290	-0.01%
2022/04/14	100	48.60	32	48.49	48.25	68	98,468	0.07%
2022/04/13	50.6	48.33	50.1	48.17	48.50	0.5	98,752	0.00%
2022/04/12	114.9	47.38	46	47.56	47.30	68.9	98,609	0.07%	大買/
2022/04/11	123.7	48.73	40.5	48.40	48.20	83.2	98,012	0.08%	大買/
2022/04/08	66.1	50.07	7	50.11	50.00	59.1	97,134	0.06%
2022/04/07	84.1	50.21	5	50.28	50.00	79.1	96,408	0.08%
2022/04/06	120.7	51.02	3.1	50.95	51.10	117.6	95,398	0.12%	大買/鉅額交易
2022/04/01	33	52.74	2.1	52.76	52.90	30.9	94,556	0.03%
2022/03/31	7.2	53.93	7	53.86	54.00	0.2	93,922	0.00%
2022/03/30	13.9	54.21	14	54.24	54.50	-0.1	94,372	0.00%
2022/03/29	8.2	53.69	15	53.68	53.70	-6.8	94,424	-0.01%
2022/03/28	8.2	53.20	11.1	53.42	53.60	-2.8	95,144	0.00%
2022/03/25	1	53.30	15	53.41	53.30	-14	95,747	-0.01%
2022/03/24	36.1	53.01	7	53.10	53.20	29.1	96,111	0.03%
2022/03/23	18.3	53.78	11	53.86	53.80	7.3	96,730	0.01%
2022/03/22	12.4	53.26	8	53.38	53.50	4.4	97,970	0.00%
2022/03/21	5.5	53.25	12.6	53.40	53.50	-7.1	98,729	-0.01%
2022/03/18	16.4	52.63	30	52.79	52.80	-13.6	99,612	-0.01%
2022/03/17	3.5	52.43	59.4	52.51	52.60	-55.9	100,265	-0.06%
2022/03/16	27.5	50.69	18.3	50.86	50.80	9.2	100,993	0.01%
2022/03/15	67.8	50.56	13	50.75	50.40	54.8	104,354	0.05%
2022/03/14	71.3	52.22	5	52.00	52.50	66.3	104,810	0.06%
2022/03/11	34.2	52.56	5	52.68	52.50	29.2	106,404	0.03%
2022/03/10	30.6	53.09	108.7	53.18	52.80	-78.1	107,873	-0.07%	大賣/
2022/03/09	21.1	50.73	60.1	51.47	51.80	-39	109,326	-0.04%
2022/03/08	146.6	50.32	18.2	50.33	49.70	128.4	112,854	0.11%	大買/鉅額交易
2022/03/07	92.6	51.72	32.4	51.74	51.60	60.2	114,389	0.05%
2022/03/04	41.6	53.47	4	53.45	53.40	37.6	117,232	0.03%
2022/03/03	12.1	54.23	34	54.22	54.20	-21.9	118,331	-0.02%
2022/03/02	17.1	53.47	3	53.57	53.60	14.1	120,587	0.01%
2022/03/01	23.4	53.95	61.2	53.86	54.10	-37.7	120,752	-0.03%
2022/02/25	87.7	52.35	13	52.58	52.10	74.7	120,352	0.06%
2022/02/24	44.6	52.26	49	52.01	51.80	-4.4	120,837	0.00%
2022/02/23	16.5	53.14	7	53.26	53.60	9.5	121,597	0.01%
2022/02/22	38.4	52.83	32	52.66	52.80	6.4	126,806	0.01%
2022/02/21	28.2	53.77	14	53.86	53.80	14.3	126,322	0.01%
2022/02/18	82.8	53.66	13	53.79	53.70	69.8	126,895	0.05%
2022/02/17	20.1	54.66	227	54.80	54.40	-206.9	126,777	-0.16%	大賣/鉅額交易
2022/02/16	11.1	54.46	38.2	54.33	54.10	-27.1	126,890	-0.02%
2022/02/15	31.2	53.64	27.7	53.65	53.50	3.5	127,190	0.00%
2022/02/14	142.2	53.25	24.2	53.58	53.00	118	127,322	0.09%	大買/鉅額交易
2022/02/11	25.6	55.51	22	55.57	55.40	3.6	126,776	0.00%
2022/02/10	64	56.10	9	55.83	55.80	55	129,190	0.04%
2022/02/09	72.1	56.42	108	55.97	56.00	-35.9	130,748	-0.03%	大賣/
2022/02/08	65.1	55.08	22	55.44	55.40	43.1	132,126	0.03%
2022/02/07	197.5	54.74	70	55.16	54.50	127.5	130,968	0.10%	大買/鉅額交易
2022/01/26	271.2	57.62	86	57.96	57.30	185.2	127,475	0.15%	大買/鉅額交易
2022/01/25	84.1	61.81	28.1	61.56	61.50	56	124,078	0.05%
2022/01/24	68.5	61.86	38.3	62.12	62.60	30.2	124,167	0.02%
2022/01/21	29.2	62.84	8	62.91	62.80	21.2	126,229	0.02%
2022/01/20	25	62.79	33	63.13	63.50	-8	129,388	-0.01%
2022/01/19	21.1	62.93	59	63.11	62.80	-37.9	131,783	-0.03%
2022/01/18	58.1	64.33	11.3	64.38	63.80	46.8	133,513	0.04%
2022/01/17	26	63.51	54.2	63.67	64.30	-28.2	133,934	-0.02%
2022/01/14	41.2	62.49	37.1	62.69	62.70	4.2	133,076	0.00%
2022/01/13	11.1	63.01	43.2	62.98	63.30	-32.1	133,727	-0.02%
2022/01/12	26.3	61.95	8	62.40	61.90	18.3	134,300	0.01%
2022/01/11	39.4	62.26	14	62.06	62.10	25.4	134,797	0.02%
2022/01/10	62.8	62.02	128.1	62.11	62.10	-65.3	136,056	-0.05%	大賣/
2022/01/07	45.6	62.77	20	63.07	62.60	25.6	138,016	0.02%
2022/01/06	26.1	62.57	2	62.40	62.70	24.1	138,342	0.02%
2022/01/05	19.3	63.24	13	63.11	63.10	6.3	140,803	0.00%
2022/01/04	61.8	63.33	10	63.00	63.00	51.8	142,125	0.04%
2022/01/03	62.4	63.73	62	63.45	63.40	0.4	142,150	0.00%
2021/12/30	20	65.03	8	65.06	65.00	12	142,670	0.01%
2021/12/29	1	64.90	36.3	65.06	65.00	-35.3	144,067	-0.02%
2021/12/28	5.2	64.99	22	64.92	64.70	-16.8	146,351	-0.01%
2021/12/27	15	64.37	82.1	64.45	64.30	-67.1	147,205	-0.05%
2021/12/24	22.6	64.66	186.2	64.52	64.30	-163.6	148,817	-0.11%	大賣/鉅額交易
2021/12/23	29.7	64.12	20	64.13	63.90	9.7	149,574	0.01%
2021/12/22	10.5	63.56	43	63.79	63.70	-32.5	152,017	-0.02%
2021/12/21	65.1	62.76	28.1	63.07	62.90	37	151,982	0.02%
2021/12/20	67.1	62.20	17.1	62.34	62.20	50.1	152,255	0.03%
2021/12/17	155.2	62.32	2	62.40	62.30	153.2	153,319	0.10%	大買/鉅額交易
2021/12/16	60.2	63.73	64.1	63.45	63.00	-3.9	153,838	0.00%
2021/12/15	52.2	62.90	18	63.07	62.70	34.2	154,296	0.02%
2021/12/14	120.2	62.34	4	62.10	62.40	116.2	155,547	0.07%	大買/鉅額交易
2021/12/13	95.4	63.01	17	63.15	62.80	78.4	156,171	0.05%
2021/12/10	90.5	63.37	59	63.32	63.50	31.5	156,163	0.02%
2021/12/09	91.9	64.75	48	64.83	64.00	43.9	156,279	0.03%
2021/12/08	25.6	67.39	48.5	67.45	66.50	-22.9	154,290	-0.01%
2021/12/07	82.6	66.57	51	66.62	66.50	31.6	155,413	0.02%
2021/12/06	57.7	67.09	49.9	67.39	67.30	7.8	157,496	0.00%
2021/12/03	33.4	67.78	96	67.97	68.30	-62.6	161,427	-0.04%
2021/12/02	196.3	67.22	144	67.46	66.70	52.3	163,851	0.03%	大買/大賣/
2021/12/01	52	65.66	129.1	66.02	67.00	-77.1	168,400	-0.05%	大賣/
2021/11/30	55.1	64.74	36	64.72	63.70	19.1	174,492	0.01%
2021/11/29	51.1	61.90	50.3	61.95	62.40	0.9	176,863	0.00%
2021/11/26	47	63.40	46.4	63.24	62.50	0.6	179,329	0.00%
2021/11/25	48	62.85	3.2	62.87	63.00	44.8	179,305	0.02%
2021/11/24	60.5	62.98	71	62.81	63.10	-10.5	181,593	-0.01%
2021/11/23	67.9	63.53	47	63.47	63.20	20.9	182,867	0.01%
2021/11/22	23	65.07	28	65.09	64.70	-5	184,922	0.00%
2021/11/19	53.5	65.10	159.2	65.04	65.10	-105.7	186,137	-0.06%	大賣/鉅額交易
2021/11/18	25.8	63.40	23	63.28	63.10	2.8	182,947	0.00%
2021/11/17	23	63.11	36	63.34	63.60	-13	184,279	-0.01%
2021/11/16	37.2	63.33	51.8	63.44	63.00	-14.6	184,786	-0.01%
2021/11/15	6	63.43	17	63.26	63.40	-11	186,481	-0.01%
2021/11/12	12	62.89	20	63.08	62.60	-8	188,427	0.00%
2021/11/11	40	62.50	80	62.41	62.20	-40	189,154	-0.02%
2021/11/10	22	63.22	21	63.11	63.10	1	189,715	0.00%
2021/11/09	101	63.91	72	63.89	63.10	29	191,332	0.02%	大買/
2021/11/08	78.3	61.41	111.1	61.97	62.50	-32.8	190,271	-0.02%	大賣/
2021/11/05	24	60.43	74	60.15	60.40	-50	190,764	-0.03%
2021/11/04	40.1	59.00	15	58.61	58.60	25.1	192,895	0.01%
2021/11/03	15.1	59.39	1,321	59.93	59.20	-1,305.9	195,092	-0.67%	大賣/鉅額交易
2021/11/02	1,337.5	59.47	64	59.41	59.00	1,273.5	199,333	0.64%	大買/鉅額交易
2021/11/01	34.5	57.90	66	57.77	57.60	-31.5	204,102	-0.02%
2021/10/29	135.6	58.38	49	58.24	58.00	86.7	207,060	0.04%	大買/
2021/10/28	72.1	60.53	26.1	59.99	59.80	46	207,601	0.02%
2021/10/27	123	61.10	43	61.02	61.90	80	208,713	0.04%	大買/
2021/10/26	31	59.92	56	60.38	59.80	-25	216,764	-0.01%
2021/10/25	31.2	58.11	97	59.01	59.40	-65.8	221,055	-0.03%
2021/10/22	45.4	57.81	52.5	58.01	58.30	-7.1	222,346	0.00%
2021/10/21	41.6	58.32	74.2	58.21	58.00	-32.6	222,596	-0.01%
2021/10/20	79.2	59.30	32.5	59.19	58.70	46.8	222,697	0.02%
2021/10/19	47	59.08	61.5	59.56	59.60	-14.5	223,659	-0.01%
2021/10/18	79.1	58.95	26	58.80	58.40	53.1	225,815	0.02%
2021/10/15	37.4	59.09	60.2	59.23	59.10	-22.8	227,165	-0.01%
2021/10/14	84	56.85	56	57.17	56.70	28	225,464	0.01%
2021/10/13	161.9	57.14	62	57.12	56.40	99.9	225,859	0.04%	大買/
2021/10/12	54.9	58.95	26.2	58.87	58.50	28.7	226,298	0.01%
2021/10/08	51.2	61.88	34.1	61.42	61.10	17.1	226,624	0.01%
2021/10/07	14	61.84	18.7	61.55	62.50	-4.7	226,702	0.00%
2021/10/06	50.3	60.31	29	60.38	59.90	21.3	228,538	0.01%
2021/10/05	56.2	59.55	41.7	59.99	61.10	14.5	228,826	0.01%
2021/10/04	64.9	61.73	37	61.32	60.80	27.9	227,513	0.01%
2021/10/01	98.2	62.91	144	63.32	62.60	-45.9	226,925	-0.02%	大賣/
2021/09/30	54.1	63.35	66.3	63.66	64.00	-12.2	226,314	-0.01%
2021/09/29	101.8	63.34	40.4	63.28	63.00	61.4	226,711	0.03%	大買/
2021/09/28	125	65.42	22	65.49	65.30	103	227,442	0.05%	大買/鉅額交易
2021/09/27	56	66.52	23	66.27	66.30	33	227,193	0.01%
2021/09/24	71	66.64	50	66.62	67.00	21	227,197	0.01%
2021/09/23	40	65.62	40	65.43	65.20	0	226,613	0.00%
2021/09/22	91	64.11	43.6	64.37	64.60	47.4	226,395	0.02%
2021/09/17	53.1	66.12	36	66.72	65.60	17.1	224,836	0.01%
2021/09/16	29	66.29	32	66.38	66.20	-3	224,081	0.00%
2021/09/15	44	65.97	39	65.77	65.60	5	224,225	0.00%
2021/09/14	41.2	66.39	35.2	66.21	66.00	6	225,039	0.00%
2021/09/13	97.5	67.42	89	67.50	66.80	8.5	223,865	0.00%
2021/09/10	177	68.08	154	67.88	68.20	23	223,169	0.01%	大買/大賣/
2021/09/09	147.3	67.09	114	67.40	67.50	33.3	221,764	0.02%	大買/大賣/
2021/09/08	146.8	66.26	116.3	66.32	65.80	30.6	218,820	0.01%	大買/大賣/
2021/09/07	173.2	68.70	202	68.52	68.20	-28.8	215,053	-0.01%	大買/大賣/
2021/09/06	272.3	70.50	193.4	70.61	69.90	78.9	212,662	0.04%	大買/大賣/
2021/09/03	119.6	67.56	311.3	68.33	70.00	-191.7	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	215.4	65.87	181.1	64.61	64.00	34.3	195,999	0.02%	大買/大賣/
2021/09/01	24.2	64.00	45	63.90	64.10	-20.8	192,509	-0.01%
2021/08/31	23.3	62.12	155	62.60	63.10	-131.7	189,981	-0.07%	大賣/鉅額交易
2021/08/30	79.1	62.26	132.3	62.79	62.80	-53.2	190,031	-0.03%	大賣/
2021/08/27	50.1	61.16	58.3	60.97	61.70	-8.2	190,944	0.00%
2021/08/26	165.2	61.18	84	61.39	61.20	81.2	194,441	0.04%	大買/
2021/08/25	31.4	59.90	127.1	60.08	60.00	-95.7	192,041	-0.05%	大賣/
2021/08/24	50.2	59.05	69.1	59.24	58.40	-18.9	190,862	-0.01%
2021/08/23	39.1	58.11	110.1	58.08	58.60	-70.9	191,231	-0.04%	大賣/
2021/08/20	69.1	55.64	84	55.59	55.70	-14.9	192,128	-0.01%
2021/08/19	133.6	56.23	25	56.42	55.50	108.6	192,546	0.06%	大買/鉅額交易
2021/08/18	70.2	56.30	73.4	56.25	58.10	-3.2	193,631	0.00%
2021/08/17	74.2	57.38	36.2	57.68	56.10	38	196,851	0.02%
2021/08/16	98.2	57.01	69.3	56.94	57.10	28.9	196,980	0.01%
2021/08/13	123.2	58.74	37.5	58.18	57.60	85.7	197,048	0.04%	大買/
2021/08/12	84	60.47	71.2	60.48	60.10	12.8	196,154	0.01%
2021/08/11	53.3	59.74	137.2	60.13	59.90	-83.9	196,919	-0.04%	大賣/
2021/08/10	101.2	60.13	140.2	60.77	59.80	-38.9	197,634	-0.02%	大買/大賣/
2021/08/09	93.5	61.89	174	61.93	61.90	-80.5	196,248	-0.04%	大賣/
2021/08/06	186.5	62.67	180.3	62.46	62.10	6.2	196,697	0.00%	大買/大賣/
2021/08/05	146.2	62.72	237.1	62.59	63.40	-90.9	196,315	-0.05%	大買/大賣/
2021/08/04	160.5	59.97	86.4	60.12	60.50	74.1	194,189	0.04%	大買/
2021/08/03	60.8	58.43	140	58.72	59.40	-79.2	193,725	-0.04%	大賣/
2021/08/02	153.6	58.24	67	58.01	57.50	86.6	191,338	0.05%	大買/
2021/07/30	271.2	57.45	398.5	57.90	57.80	-127.3	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	77	54.23	224.2	54.38	54.60	-147.2	179,878	-0.08%	大賣/鉅額交易
2021/07/28	72	51.31	8.3	51.12	51.80	63.7	176,069	0.04%
2021/07/27	15.4	53.28	34	53.42	53.10	-18.6	178,514	-0.01%
2021/07/26	8.4	53.91	36.5	53.97	53.70	-28.1	181,917	-0.02%
2021/07/23	103	53.46	72.2	53.47	52.70	30.8	187,218	0.02%	大買/
2021/07/22	35.3	51.59	100.3	52.03	52.00	-65	188,632	-0.03%
2021/07/21	96.2	51.50	15.2	51.32	50.80	81.1	190,095	0.04%
2021/07/20	177.1	52.59	28.1	52.25	52.40	149	195,256	0.08%	大買/鉅額交易
2021/07/19	89.2	52.73	4.1	52.66	52.60	85.1	200,696	0.04%
2021/07/16	85.3	53.54	15	53.57	53.70	70.3	203,949	0.03%
2021/07/15	27.8	54.78	101.9	54.93	55.10	-74.2	201,826	-0.04%	大賣/
2021/07/14	49.4	54.28	38	54.21	54.00	11.4	200,744	0.01%
2021/07/13	91.5	54.37	157.2	54.66	53.90	-65.8	201,185	-0.03%	大賣/
2021/07/12	37	53.45	77	53.56	53.20	-40	201,242	-0.02%
2021/07/09	75.1	52.22	35	52.43	52.20	40.1	201,357	0.02%
2021/07/08	50	53.30	14	53.15	53.10	36	205,296	0.02%
2021/07/07	20	53.58	7.1	53.79	53.60	12.9	210,791	0.01%
2021/07/06	69.5	54.16	17	53.75	53.40	52.5	211,289	0.02%
2021/07/05	41.2	54.34	128	54.39	54.40	-86.8	212,427	-0.04%	大賣/
2021/07/02	17	52.22	7	52.29	52.60	10	213,850	0.00%
2021/07/01	39	52.52	8.8	52.68	52.10	30.2	214,474	0.01%
2021/06/30	10	53.29	62	53.40	53.10	-52	214,764	-0.02%
2021/06/29	33	53.15	41	53.33	53.00	-8	214,644	0.00%
2021/06/28	23	52.58	10	52.60	52.60	13	215,960	0.01%
2021/06/25	22	53.54	21	53.57	52.90	1	217,559	0.00%
2021/06/24	21	52.93	69	53.09	53.00	-48	218,122	-0.02%
2021/06/23	14	52.30	83.1	52.40	53.00	-69.1	219,329	-0.03%
2021/06/22	25	51.17	31	51.34	51.00	-6	219,453	0.00%
2021/06/21	74.4	51.24	34.6	51.43	51.20	39.8	219,966	0.02%
2021/06/18	48	53.05	16	53.17	52.20	32	220,846	0.01%
2021/06/17	15	52.37	21.9	52.83	53.30	-6.9	221,630	0.00%
2021/06/16	36.6	52.62	12	53.28	52.40	24.6	222,989	0.01%
2021/06/15	54.2	53.44	85.5	53.40	53.70	-31.3	223,236	-0.01%
2021/06/11	64.5	51.98	42	52.24	51.80	22.5	222,026	0.01%
2021/06/10	47.3	51.53	100	51.04	51.50	-52.7	222,244	-0.02%
2021/06/09	111.5	50.97	466.7	51.29	50.70	-355.2	221,925	-0.16%	大買/大賣/鉅額交易
2021/06/08	43	52.39	29	52.78	52.20	14	221,461	0.01%
2021/06/07	313.1	52.73	267.5	52.17	52.30	45.6	223,670	0.02%	大買/大賣/
2021/06/04	204.1	53.44	10	53.18	53.00	194.1	223,801	0.09%	大買/鉅額交易
2021/06/03	117.2	53.49	234.2	53.99	55.00	-117	223,877	-0.05%	大買/大賣/鉅額交易
2021/06/02	49.5	52.19	32	52.28	52.00	17.5	221,041	0.01%
2021/06/01	37.5	52.63	47.1	53.05	52.20	-9.6	224,901	0.00%
2021/05/31	26.6	52.62	153.1	52.97	53.00	-126.5	228,735	-0.06%	大賣/鉅額交易
2021/05/28	137.4	52.25	74	52.32	52.40	63.4	230,090	0.03%	大買/
2021/05/27	61.2	50.60	23.4	51.15	50.60	37.8	229,204	0.02%
2021/05/26	84.6	52.24	59.1	52.32	51.30	25.5	229,354	0.01%
2021/05/25	52.1	51.36	111	51.80	51.90	-58.9	227,199	-0.03%	大賣/
2021/05/24	22.4	47.58	58.1	48.23	48.70	-35.7	223,725	-0.02%
2021/05/21	36.4	47.41	26	47.67	46.95	10.4	224,496	0.00%
2021/05/20	941.4	47.19	1,024	47.05	46.50	-82.6	225,101	-0.04%	大買/大賣/
2021/05/19	289.7	48.32	161	48.74	48.30	128.7	225,450	0.06%	大買/大賣/鉅額交易
2021/05/18	36.1	47.53	75.2	47.84	48.30	-39.1	226,715	-0.02%
2021/05/17	58.2	45.43	1,180.3	45.22	43.95	-1,122	227,959	-0.49%	大賣/鉅額交易
2021/05/14	1,209.3	47.09	23	48.72	46.80	1,186.3	226,508	0.52%	大買/鉅額交易
2021/05/13	109.2	47.10	118	47.25	47.55	-8.9	224,177	0.00%	大買/大賣/
2021/05/12	152	46.62	72	46.90	46.35	80	221,624	0.04%	大買/
2021/05/11	148.9	49.73	2,374	50.12	49.00	-2,225.1	219,733	-1.01%	大買/大賣/鉅額交易
2021/05/10	1,354.1	53.67	522	54.15	52.50	832.1	219,044	0.38%	大買/大賣/鉅額交易
2021/05/07	1,614.2	53.80	116.3	53.08	54.00	1,497.9	221,613	0.68%	大買/大賣/鉅額交易
2021/05/06	38.2	51.74	15	51.48	51.30	23.2	226,306	0.01%
2021/05/05	49	52.90	23	52.40	51.80	26	227,233	0.01%
2021/05/04	114.6	52.78	60.1	53.03	54.60	54.5	229,142	0.02%	大買/
2021/05/03	213.3	54.05	257.7	54.13	53.00	-44.4	228,674	-0.02%	大買/大賣/
2021/04/29	272.5	57.39	234	57.39	56.70	38.5	230,317	0.02%	大買/大賣/
2021/04/28	352.4	59.30	392	59.40	60.00	-39.6	228,526	-0.02%	大買/大賣/
2021/04/27	369.7	60.71	286	60.69	60.50	83.7	232,303	0.04%	大買/大賣/
2021/04/26	1,706.5	60.16	2,714	60.66	61.80	-1,007.5	236,109	-0.43%	大買/大賣/鉅額交易
2021/04/23	1,813.5	56.74	885.2	56.72	57.00	928.3	230,773	0.40%	大買/大賣/鉅額交易
2021/04/22	189	55.15	235	55.29	54.80	-46	228,997	-0.02%	大買/大賣/
2021/04/21	50	53.64	73.1	53.51	53.40	-23.1	226,692	-0.01%
2021/04/20	38	53.98	28.1	54.08	54.10	9.9	228,949	0.00%
2021/04/19	39	54.37	53	54.62	54.60	-14	235,189	-0.01%
2021/04/16	160	54.38	186.1	54.28	54.00	-26.1	240,137	-0.01%	大買/大賣/
2021/04/15	37.3	52.47	43.7	52.46	53.10	-6.4	241,357	0.00%
2021/04/14	209.9	52.36	155.4	53.36	52.70	54.6	241,522	0.02%	大買/大賣/
2021/04/13	228.1	55.13	310.3	56.05	54.40	-82.2	240,762	-0.03%	大買/大賣/
2021/04/12	92	53.60	130	53.64	53.60	-38	237,050	-0.02%	大賣/
2021/04/09	106.6	54.02	82	53.85	53.00	24.6	241,518	0.01%	大買/
2021/04/08	75.2	53.65	202.3	54.02	54.00	-127.2	243,006	-0.05%	大賣/鉅額交易
2021/04/07	16	51.11	32	51.14	51.50	-16	239,782	-0.01%
2021/04/06	32.2	51.13	29	51.19	50.70	3.2	242,246	0.00%
2021/04/01	13.2	50.61	45.1	50.57	50.50	-31.8	244,090	-0.01%
2021/03/31	39	50.47	29.5	50.67	50.20	9.6	244,287	0.00%
2021/03/30	25	49.61	75.2	50.17	50.60	-50.2	242,849	-0.02%
2021/03/29	53.2	50.17	35.1	50.41	49.35	18.1	242,308	0.01%
2021/03/26	159.4	49.77	164	49.77	49.75	-4.6	243,398	0.00%	大買/大賣/
2021/03/25	39.1	47.89	72	48.17	48.65	-33	243,884	-0.01%
2021/03/24	29.1	47.45	7	47.59	47.15	22.1	245,038	0.01%
2021/03/23	137	49.05	124	49.34	48.50	13	246,230	0.01%	大買/大賣/
2021/03/22	43	47.33	68.1	47.84	48.20	-25.1	247,475	-0.01%
2021/03/19	172.2	46.10	132	46.13	46.05	40.2	249,146	0.02%	大買/大賣/
2021/03/18	159.8	48.16	119	47.58	47.05	40.8	249,945	0.02%	大買/大賣/
2021/03/17	39.2	47.89	23.5	47.94	48.00	15.7	253,779	0.01%
2021/03/16	14.6	48.25	20.5	48.24	48.30	-5.9	259,559	0.00%
2021/03/15	70.9	48.24	105	48.28	48.15	-34.2	263,046	-0.01%	大賣/
2021/03/12	547	49.59	104.2	49.40	49.10	442.9	267,717	0.17%	大買/大賣/鉅額交易
2021/03/11	58	48.46	38.4	48.14	48.65	19.6	273,563	0.01%
2021/03/10	164.9	47.13	129.4	46.73	46.55	35.5	277,768	0.01%	大買/大賣/
2021/03/09	161.5	45.73	147.5	45.93	46.35	14	281,584	0.00%	大買/大賣/
2021/03/08	985.3	47.30	3,151.4	46.39	46.10	-2,166.1	279,964	-0.77%	大買/大賣/鉅額交易
2021/03/05	2,606.8	47.77	395	47.30	47.05	2,211.8	279,670	0.79%	大買/大賣/鉅額交易
2021/03/04	219.2	49.66	101.2	49.99	49.05	117.9	280,814	0.04%	大買/大賣/鉅額交易
2021/03/03	183.8	51.76	129	51.49	51.90	54.8	277,600	0.02%	大買/大賣/
2021/03/02	62.5	53.96	18.3	54.30	52.70	44.1	277,265	0.02%
2021/02/26	71.1	54.47	7	54.44	54.20	64.1	278,990	0.02%
2021/02/25	24.4	55.83	25	55.97	55.70	-0.6	285,862	0.00%
2021/02/24	57.8	55.19	26	55.85	54.70	31.8	287,486	0.01%
2021/02/23	67.7	55.40	29	55.27	55.80	38.7	288,251	0.01%
2021/02/22	55	57.35	63.4	57.38	56.80	-8.4	286,113	0.00%
2021/02/19	131.3	57.41	103	57.59	57.20	28.3	284,431	0.01%	大買/大賣/
2021/02/18	97.6	58.16	92.7	57.98	58.20	4.9	283,948	0.00%
2021/02/17	35.2	57.09	144.4	57.15	57.60	-109.2	282,216	-0.04%	大賣/鉅額交易
2021/02/05	17.8	52.56	33	52.54	52.90	-15.2	277,808	-0.01%
2021/02/04	21.1	51.72	2	51.90	51.90	19.1	277,255	0.01%
2021/02/03	43.1	52.34	33	52.35	52.00	10.1	277,173	0.00%
2021/02/02	59.7	52.15	67	52.18	52.60	-7.3	277,054	0.00%
2021/02/01	59.3	50.31	33	50.29	50.80	26.3	276,313	0.01%
2021/01/29	92.1	51.12	27	51.69	50.00	65.1	274,763	0.02%
2021/01/28	165.6	51.81	46	51.64	51.20	119.6	273,768	0.04%	大買/鉅額交易
2021/01/27	74.5	55.00	53.2	55.11	54.80	21.3	271,490	0.01%
2021/01/26	101.4	55.63	77.3	55.63	54.80	24.1	270,399	0.01%	大買/
2021/01/25	90.2	57.27	61.7	57.32	57.20	28.5	269,975	0.01%
2021/01/22	82.7	56.09	69	56.04	56.50	13.7	272,749	0.01%
2021/01/21	69.1	53.59	110.8	53.76	54.00	-41.7	270,443	-0.02%	大賣/
2021/01/20	145.1	53.35	156	53.38	52.10	-10.9	267,640	0.00%	大買/大賣/
2021/01/19	123.5	52.43	157	51.90	53.00	-33.5	262,034	-0.01%	大買/大賣/
2021/01/18	114	48.23	86	48.17	49.65	28	255,978	0.01%	大買/
2021/01/15	76	49.89	71	49.90	48.75	5	259,578	0.00%
2021/01/14	108	49.96	76.6	50.18	49.90	31.4	261,157	0.01%	大買/
2021/01/13	116	49.85	162.2	49.82	50.00	-46.2	263,699	-0.02%	大買/大賣/
2021/01/12	175.2	49.61	105.4	49.56	48.45	69.9	261,069	0.03%	大買/大賣/
2021/01/11	84	49.16	185	49.32	50.00	-101	255,158	-0.04%	大賣/鉅額交易
2021/01/08	52	47.88	177	47.37	47.85	-125	251,534	-0.05%	大賣/鉅額交易
2021/01/07	130.1	46.78	104	46.70	46.20	26.1	249,709	0.01%	大買/大賣/
2021/01/06	112.1	47.16	192.2	47.20	46.95	-80.1	251,363	-0.03%	大買/大賣/
2021/01/05	97.6	45.01	80.5	45.38	46.35	17.1	249,911	0.01%
2021/01/04	200.3	45.19	115.1	45.30	45.55	85.2	252,392	0.03%	大買/大賣/
2020/12/31	125.3	47.09	76	48.09	47.15	49.3	256,407	0.02%	大買/
2020/12/30	24.1	47.78	35	47.99	48.30	-10.9	256,667	0.00%
2020/12/29	92	47.93	47	48.42	47.40	45	257,885	0.02%
2020/12/28	17.1	47.87	51	48.03	48.60	-33.9	258,927	-0.01%
2020/12/25	20	46.99	10	47.01	46.75	10	262,346	0.00%
2020/12/24	2	46.65	15	46.67	46.55	-13	269,780	0.00%
2020/12/23	32	46.22	11	46.39	46.10	21	274,926	0.01%
2020/12/22	49	46.88	104	47.52	45.70	-55	276,172	-0.02%	大賣/
2020/12/21	551	47.11	546.1	46.76	47.45	4.9	277,199	0.00%	大買/大賣/
2020/12/18	63	46.80	69	46.58	45.85	-6	276,257	0.00%
2020/12/17	66	45.54	48	45.24	46.05	18	274,462	0.01%
2020/12/16	118	45.23	98	45.59	44.90	20	273,317	0.01%	大買/
2020/12/15	77.5	44.91	34	45.15	44.00	43.5	271,430	0.02%
2020/12/14	54	45.94	80	45.60	46.15	-26	269,128	-0.01%
2020/12/11	157.4	46.67	158.5	46.57	46.10	-1.1	270,358	0.00%	大買/大賣/
2020/12/10	4,718.2	48.20	7,347	47.68	47.30	-2,628.8	270,192	-0.97%	大買/大賣/鉅額交易
2020/12/09	4,037.5	49.52	3,459.2	49.87	49.90	578.3	264,897	0.22%	大買/大賣/鉅額交易
2020/12/08	2,876.8	50.38	663	49.43	50.90	2,213.8	260,861	0.85%	大買/大賣/鉅額交易
2020/12/07	257.6	49.99	246.1	49.97	50.00	11.6	256,889	0.00%	大買/大賣/
2020/12/04	159.8	46.04	163	46.55	47.60	-3.2	251,449	0.00%	大買/大賣/
2020/12/03	171	43.33	438	42.50	43.30	-267	248,519	-0.11%	大買/大賣/鉅額交易
2020/12/02	384.1	41.62	70	41.54	41.45	314.1	243,137	0.13%	大買/鉅額交易
2020/12/01	106.4	41.25	119	41.13	41.55	-12.6	241,576	-0.01%	大買/大賣/
2020/11/30	74	41.62	24.3	41.54	40.50	49.7	239,844	0.02%
2020/11/27	36.5	39.23	18.2	39.44	39.15	18.3	233,880	0.01%
2020/11/26	149.2	38.48	180	38.50	39.50	-30.8	231,988	-0.01%	大買/大賣/
2020/11/25	90	38.47	90.2	38.52	38.45	-0.2	229,735	0.00%
2020/11/24	184.3	38.47	111	38.79	38.15	73.3	226,439	0.03%	大買/大賣/
2020/11/23	10	35.19	74.6	35.70	36.35	-64.6	218,043	-0.03%
2020/11/20	38.3	32.86	85.3	32.89	33.05	-47	215,778	-0.02%
2020/11/19	9	32.07	17	32.13	32.10	-8	213,792	0.00%
2020/11/18	18.4	32.28	18	32.31	32.35	0.4	214,498	0.00%
2020/11/17	79	32.45	109	32.44	32.15	-30	215,791	-0.01%	大賣/
2020/11/16	36	32.05	62.6	32.00	32.20	-26.6	216,462	-0.01%
2020/11/13	5.1	31.01	59	31.16	31.30	-53.9	215,302	-0.03%
2020/11/12	4	31.46	15	31.45	31.10	-11	216,126	-0.01%
2020/11/11	24.1	31.08	15	31.21	31.00	9.1	216,593	0.00%
2020/11/10	36.2	31.37	37	31.29	31.00	-0.8	217,094	0.00%
2020/11/09	50.1	31.53	34.1	31.50	31.80	16	216,899	0.01%
2020/11/06	14	30.65	6	30.49	30.50	8	217,077	0.00%
2020/11/05	82.1	30.56	56	30.49	30.55	26.1	217,005	0.01%
2020/11/04	80	30.83	94.3	30.86	31.65	-14.3	216,595	-0.01%
2020/11/03	24	30.02	36	30.05	29.80	-12	216,920	-0.01%
2020/11/02	108.3	29.90	134	29.82	29.65	-25.7	220,328	-0.01%	大買/大賣/
2020/10/30	160.2	31.43	44	30.87	30.70	116.2	219,943	0.05%	大買/鉅額交易
2020/10/29	94	32.89	101	32.33	32.95	-7	217,143	0.00%	大賣/
2020/10/28	46.4	33.10	48	32.85	32.65	-1.6	218,541	0.00%
2020/10/27	87	33.04	95	32.91	33.50	-8	217,825	0.00%
2020/10/26	65	32.94	67	32.88	33.00	-2	218,924	0.00%
2020/10/23	210	33.06	116	33.19	32.75	94	220,941	0.04%	大買/大賣/
2020/10/22	105	32.41	224	32.32	33.00	-119	224,162	-0.05%	大買/大賣/鉅額交易
2020/10/21	114	32.04	136	31.93	31.35	-22	225,211	-0.01%	大買/大賣/
2020/10/20	6	30.91	5	31.02	31.20	1	228,458	0.00%
2020/10/19	16	31.24	25	31.04	31.00	-9	233,401	0.00%
2020/10/16	166	31.13	155	30.99	30.65	11	233,062	0.00%	大買/大賣/
2020/10/15	102	31.73	78	31.88	31.55	24	232,801	0.01%	大買/
2020/10/14	279	31.83	286	32.11	32.20	-7	230,771	0.00%	大買/大賣/
2020/10/13	61	31.31	81	31.52	31.55	-20	227,533	-0.01%
2020/10/12	270	32.06	273	31.83	32.05	-3	226,270	0.00%	大買/大賣/
2020/10/08	163	31.51	180.3	31.56	32.20	-17.3	221,966	-0.01%	大買/大賣/
2020/10/07	68	29.19	90	29.05	29.50	-22	212,706	-0.01%
2020/10/06	33	28.58	28	28.61	28.35	5	209,187	0.00%
2020/10/05	143	28.90	90	28.77	28.70	53	206,113	0.03%	大買/
2020/09/30	260	28.37	245	28.21	28.55	15	201,557	0.01%	大買/大賣/
2020/09/29	221	28.35	206	28.22	27.50	15	195,034	0.01%	大買/大賣/
2020/09/28	61	26.78	84	27.06	27.50	-23	187,327	-0.01%
2020/09/25	112	24.89	83	25.33	25.00	29	181,466	0.02%	大買/
2020/09/24	55	26.05	24	25.91	25.95	31	178,829	0.02%
2020/09/23	7	25.73	28	25.90	26.00	-21	174,971	-0.01%
2020/09/22	338	25.09	334	25.14	25.10	4	172,416	0.00%	大買/大賣/
2020/09/21	28	25.42	28	25.46	25.15	0	171,116	0.00%
2020/09/18	44	25.96	25	25.97	25.80	19	169,782	0.01%
2020/09/17	6	25.63	648	25.94	25.75	-642	168,475	-0.38%	大賣/鉅額交易
2020/09/16	705	25.77	976	26.80	25.70	-271	167,137	-0.16%	大買/大賣/鉅額交易
2020/09/15	896	25.35	123	25.02	25.30	773	162,702	0.48%	大買/大賣/鉅額交易
2020/09/14	56	23.87	66	23.77	23.90	-10	157,334	-0.01%
2020/09/11	33	22.97	20	23.02	23.00	13	155,903	0.01%
2020/09/10	81	23.78	54	23.99	23.35	27	155,781	0.02%
2020/09/09	89	23.36	69	23.57	23.70	20	154,437	0.01%
2020/09/08	41	23.63	41	23.96	22.70	0	152,349	0.00%
2020/09/07	2	23.55	29	23.51	23.55	-27	148,508	-0.02%
2020/09/04	4	21.15	15	21.25	21.45	-11	148,430	-0.01%
2020/09/03	11	21.91	4	21.65	21.55	7	148,785	0.00%
2020/09/02	14	21.68	4	21.76	21.70	10	148,690	0.01%
2020/09/01	12	21.73	10	21.60	21.90	2	149,794	0.00%
2020/08/31	24	21.61	11	21.64	21.20	13	149,325	0.01%
2020/08/28	90	21.75	38	21.75	21.90	52	148,811	0.03%
2020/08/27	17	22.28	61	21.97	21.95	-44	148,737	-0.03%
2020/08/26	7	21.96	27	22.01	22.35	-20	148,110	-0.01%
2020/08/25	13	22.11	53	22.13	22.15	-40	147,630	-0.03%
2020/08/24	10	22.38	27	22.38	22.60	-17	146,745	-0.01%
2020/08/21	61	22.00	5	21.89	21.80	56	145,490	0.04%
2020/08/20	98	22.05	92	22.62	21.80	6	143,239	0.00%
2020/08/19	67	23.66	21	23.91	23.40	46	140,267	0.03%
2020/08/18	93	24.17	99	24.12	24.10	-6	138,686	0.00%
2020/08/17	47	24.19	11	24.20	24.15	36	136,921	0.03%
2020/08/14	23	23.29	70	23.41	23.55	-47	135,262	-0.03%
2020/08/13	53	23.74	32	23.89	23.75	21	134,243	0.02%
2020/08/12	29	24.22	29	23.97	23.95	0	132,600	0.00%
2020/08/11	18	25.58	11	25.47	25.00	7	129,839	0.01%
2020/08/10	45	25.76	26	25.48	25.30	19	127,961	0.01%
2020/08/07	125	25.90	133	25.96	25.60	-8	125,363	-0.01%	大買/大賣/
2020/08/06	105	26.38	42	26.15	26.60	63	120,302	0.05%	大買/
2020/08/05	61	24.91	128	24.89	24.90	-67	114,875	-0.06%	大賣/
2020/08/04	56	24.88	49	24.72	24.55	7	111,014	0.01%
2020/08/03	55	23.47	68	23.63	23.80	-13	106,398	-0.01%
2020/07/31	24	22.14	56	22.22	22.35	-32	101,253	-0.03%
2020/07/30	80	22.21	40	22.16	22.20	40	99,549	0.04%
2020/07/29	69	22.22	96	21.68	22.40	-27	95,968	-0.03%
2020/07/28	134	23.04	104	22.52	22.25	30	91,652	0.03%	大買/大賣/
2020/07/27	220	21.26	193	20.96	21.70	27	82,739	0.03%	大買/大賣/
2020/07/24	147	19.92	42	19.91	19.75	105	76,213	0.14%	大買/鉅額交易
2020/07/23	28	19.07	55	18.99	19.25	-27	70,753	-0.04%
2020/07/22	85	17.27	38	17.31	17.50	47	66,088	0.07%
2020/07/21	37	17.25	31	17.26	17.15	6	65,883	0.01%
2020/07/20	5	16.50	0	0.00	16.55	5	65,012	0.01%
2020/07/17	23	16.46	10	16.50	16.40	13	64,095	0.02%
2020/07/16	16	16.63	6	16.56	16.60	10	64,152	0.02%
2020/07/15	5	16.20	0	0.00	16.00	5	62,618	0.01%
2020/07/14	11	16.86	5	16.75	16.80	6	62,775	0.01%
2020/07/13	1	17.05	18	16.90	17.05	-17	62,180	-0.03%
2020/07/09	0	0.00	30	16.50	16.45	-30	62,170	-0.05%
2020/07/08	0	0.00	4	16.70	16.65	-4	63,075	-0.01%
2020/07/07	21	16.93	7	16.71	16.60	14	62,881	0.02%
2020/07/06	0	0.00	22	16.63	16.65	-22	62,207	-0.04%
2020/07/03	5	16.45	1	16.40	16.45	4	62,278	0.01%
2020/07/02	30	16.10	0	0.00	16.35	30	62,516	0.05%
2020/07/01	4	16.08	7	16.05	16.10	-3	62,902	0.00%
2020/06/30	9	15.72	12	15.70	15.90	-3	62,954	0.00%
2020/06/29	5	15.71	0	0.00	15.55	5	63,526	0.01%
2020/06/24	5	15.85	30	15.75	15.75	-25	63,503	-0.04%
2020/06/23	6	15.51	6	15.63	15.45	0	63,514	0.00%
2020/06/22	10	15.45	11	15.63	15.70	-1	63,808	0.00%
2020/06/19	19	15.40	50	15.45	15.40	-31	66,262	-0.05%
2020/06/18	51	15.30	0	0.00	15.35	51	66,975	0.08%
2020/06/17	3	15.30	0	0.00	15.30	3	67,019	0.00%
2020/06/16	30	15.50	40	15.46	15.50	-10	68,462	-0.01%
2020/06/15	1	15.45	0	0.00	15.40	1	69,937	0.00%
2020/06/12	0	0.00	2	15.70	15.70	-2	70,087	0.00%
2020/06/11	5	16.00	3	16.02	16.05	2	70,867	0.00%
2020/06/10	5	16.50	0	0.00	16.60	5	70,671	0.01%
2020/06/09	2	16.63	10	17.00	16.85	-8	72,624	-0.01%
2020/06/08	8	17.18	7	17.06	17.05	1	73,559	0.00%
2020/06/05	2	16.20	5	16.40	16.50	-3	72,417	0.00%
2020/06/04	15	16.25	210	16.45	16.30	-195	72,981	-0.27%	大賣/鉅額交易
2020/06/03	21	16.12	29	16.03	16.20	-8	72,786	-0.01%
2020/06/02	17	15.75	16	15.77	15.85	1	72,864	0.00%
2020/06/01	0	0.00	6	15.60	15.65	-6	73,068	-0.01%
2020/05/28	0	0.00	40	15.35	15.35	-40	74,379	-0.05%
2020/05/27	1	15.15	0	0.00	15.10	1	75,122	0.00%
2020/05/25	0	0.00	2	15.00	15.10	-2	76,439	0.00%
2020/05/22	2	15.10	10	15.10	15.10	-8	76,771	-0.01%
2020/05/21	3	15.00	7	15.20	15.30	-4	76,919	-0.01%
2020/05/20	18	14.98	0	0.00	14.85	18	76,698	0.02%
2020/05/19	10	15.01	0	0.00	14.95	10	76,400	0.01%
2020/05/18	5	15.20	130	15.28	15.10	-125	75,995	-0.16%	大賣/鉅額交易
2020/05/15	4	15.25	0	0.00	15.40	4	76,035	0.01%
2020/05/14	10	15.42	0	0.00	15.35	10	76,167	0.01%
2020/05/13	13	15.52	21	15.50	15.60	-8	76,364	-0.01%
2020/05/12	1	15.45	10	15.45	15.45	-9	76,944	-0.01%
2020/05/11	3	15.67	0	0.00	15.60	3	77,596	0.00%
2020/05/08	4	15.65	1	15.60	15.65	3	78,108	0.00%
2020/05/07	6	15.37	8	15.65	15.60	-2	78,182	0.00%
2020/05/06	12	15.31	7	15.31	15.30	5	78,550	0.01%
2020/05/05	2	15.40	12	15.36	15.25	-10	80,599	-0.01%
2020/05/04	200	15.40	10	15.40	15.35	190	81,314	0.23%	大買/鉅額交易
2020/04/30	5	15.46	5	15.46	15.55	0	81,695	0.00%
2020/04/29	22	15.43	2	15.38	15.30	20	81,874	0.02%
2020/04/28	85	15.05	47	15.01	15.00	38	81,403	0.05%
2020/04/27	12	16.14	7.4	16.18	16.15	4.6	80,048	0.01%
2020/04/24	12	15.95	0	0.00	15.90	12	78,543	0.02%
2020/04/23	173	15.88	15	15.63	15.80	158	77,286	0.20%	大買/鉅額交易
2020/04/21	3	15.12	0	0.00	14.80	3	74,865	0.00%
2020/04/20	0	0.00	2	15.00	15.15	-2	74,648	0.00%
2020/04/17	2	15.20	100	15.35	15.05	-98	74,265	-0.13%
2020/04/16	1	14.95	0	0.00	14.90	1	73,090	0.00%
2020/04/15	6	15.04	1	14.95	15.10	5	72,930	0.01%
2020/04/14	100	14.95	1	14.85	15.15	99	72,657	0.14%
2020/04/13	2	14.45	5	14.70	14.80	-3	72,138	0.00%
2020/04/09	1	14.30	0	0.00	14.20	1	71,733	0.00%
2020/04/07	12	14.19	0	0.00	14.15	12	71,126	0.02%
2020/04/06	0	0.00	10	14.00	14.10	-10	70,800	-0.01%
2020/03/31	2	14.35	0	0.00	13.65	2	69,758	0.00%
2020/03/27	2	14.00	8	14.14	14.00	-6	68,543	-0.01%
2020/03/26	2	14.05	19	13.98	14.10	-17	68,072	-0.02%
2020/03/25	5	14.12	1	14.30	14.10	4	67,616	0.01%
2020/03/24	3	13.85	5	14.05	13.85	-2	65,443	0.00%
2020/03/23	1	13.70	6	13.58	13.75	-5	64,995	-0.01%
2020/03/20	16	14.08	7	13.83	13.85	9	65,609	0.01%
2020/03/19	3	13.43	14	13.56	13.70	-11	64,182	-0.02%
2020/03/18	2	13.78	5	13.84	13.80	-3	62,953	0.00%
2020/03/16	4	13.89	1	14.05	13.90	3	62,787	0.00%
2020/03/13	10	13.82	15	14.04	14.05	-5	62,351	-0.01%
2020/03/12	0	0.00	3	14.10	14.35	-3	59,958	-0.01%
2020/03/11	15	14.89	1	14.95	14.80	14	59,482	0.02%
2020/03/10	21	14.95	2	15.10	14.95	19	62,360	0.03%
2020/03/09	1	15.15	5	15.02	15.05	-4	64,150	-0.01%
2020/03/06	1	15.50	1	15.50	15.45	0	63,632	0.00%
2020/03/04	1	15.60	1	15.65	15.80	0	63,316	0.00%
2020/03/03	1	15.50	0	0.00	15.50	1	62,472	0.00%
2020/03/02	5	15.20	10	15.25	15.25	-5	61,686	-0.01%
2020/02/27	3	15.32	0	0.00	15.30	3	62,945	0.00%
2020/02/26	1	15.65	1	15.70	15.60	0	64,398	0.00%
2020/02/25	2	15.90	5	15.95	15.90	-3	64,107	0.00%
2020/02/24	0	0.00	4	15.81	15.80	-4	64,165	-0.01%
2020/02/21	2	16.05	0	0.00	16.05	2	64,377	0.00%
2020/02/20	3	16.22	2	16.40	16.30	1	64,428	0.00%
2020/02/18	17	16.36	0	0.00	16.15	17	64,882	0.03%
2020/02/13	3	16.87	2	17.03	16.85	1	64,827	0.00%
2020/02/12	1	16.65	1	16.70	16.90	0	64,256	0.00%
2020/02/11	8	16.74	10	16.64	16.70	-2	63,337	0.00%
2020/02/10	6	16.35	6	16.50	16.40	0	62,858	0.00%
2020/02/07	0	0.00	70	16.32	16.35	-70	62,989	-0.11%
2020/02/06	0	0.00	2	16.00	16.25	-2	62,509	0.00%
2020/02/05	2	15.45	0	0.00	15.50	2	61,453	0.00%
2020/01/30	8	15.19	2	15.13	15.10	6	61,854	0.01%
2020/01/20	0	0.00	132	15.91	16.05	-132	59,946	-0.22%	大賣/鉅額交易
2020/01/17	2	16.00	0	0.00	16.00	2	60,154	0.00%
2020/01/09	1	16.10	1	16.10	16.05	0	60,708	0.00%
2020/01/08	0	0.00	2	15.70	15.75	-2	60,347	0.00%
2020/01/07	4	16.00	2	16.00	16.00	2	60,145	0.00%
2020/01/06	3	16.10	0	0.00	16.05	3	60,234	0.00%
2020/01/03	2	16.20	22	16.25	16.30	-20	60,126	-0.03%
2019/12/30	4	16.50	0	0.00	16.55	4	59,074	0.01%
2019/12/27	0	0.00	12	16.68	16.70	-12	58,645	-0.02%
2019/12/26	2	16.45	0	0.00	16.55	2	58,263	0.00%
2019/12/24	0	0.00	4	16.60	16.55	-4	58,302	-0.01%
2019/12/23	3	16.58	11	16.60	16.55	-8	58,723	-0.01%
2019/12/20	0	0.00	4	16.63	16.70	-4	58,687	-0.01%
2019/12/19	4	16.55	3	16.70	16.70	1	58,450	0.00%
2019/12/18	13	16.82	0	0.00	16.80	13	57,912	0.02%
2019/12/17	97	16.82	1	16.80	17.00	96	57,380	0.17%
2019/12/16	13	16.74	100	16.55	16.65	-87	56,165	-0.15%
2019/12/13	2	16.75	2	16.45	16.60	0	55,271	0.00%
2019/12/12	9	16.65	50	16.64	16.60	-41	54,342	-0.08%
2019/12/11	4	16.24	0	0.00	16.25	4	52,102	0.01%
2019/12/09	1	16.50	4	16.48	16.25	-3	50,851	-0.01%
2019/12/06	15	16.33	0	0.00	16.20	15	50,068	0.03%
2019/12/05	11	16.31	17	16.29	16.55	-6	48,465	-0.01%
2019/12/04	7	15.69	10	15.84	15.85	-3	44,929	-0.01%
2019/12/02	0	0.00	50	15.10	15.10	-50	42,021	-0.12%
2019/11/29	3	14.90	7	14.92	14.95	-4	41,177	-0.01%
2019/11/28	1	15.10	0	0.00	15.10	1	40,556	0.00%
2019/11/27	6	15.30	2	15.25	15.20	4	40,534	0.01%
2019/11/26	11	15.19	0	0.00	15.20	11	40,022	0.03%
2019/11/25	7	15.20	12	15.09	15.00	-5	37,584	-0.01%
2019/11/22	40	14.60	0	0.00	14.60	40	35,810	0.11%
2019/11/21	45	14.60	0	0.00	14.65	45	35,744	0.13%
2019/11/20	0	0.00	1	14.70	14.75	-1	35,330	0.00%
2019/11/18	11	14.56	2	14.75	14.50	9	34,652	0.03%
2019/11/15	1	14.40	1	14.35	14.30	0	34,056	0.00%
2019/11/14	0	0.00	6	14.35	14.50	-6	33,776	-0.02%
2019/11/11	0	0.00	1	14.30	14.25	-1	32,902	0.00%
2019/11/08	16	14.35	0	0.00	14.25	16	32,678	0.05%
2019/11/07	6	14.23	0	0.00	14.25	6	32,649	0.02%
2019/11/06	0	0.00	6	14.35	14.50	-6	32,375	-0.02%
2019/11/05	0	0.00	3	14.45	14.50	-3	32,028	-0.01%
2019/11/04	2	14.75	2	14.75	14.65	0	31,829	0.00%
2019/11/01	10	14.50	23	14.45	14.50	-13	30,939	-0.04%
2019/10/31	14	13.98	0	0.00	14.00	14	30,126	0.05%
2019/10/30	7	14.47	1	14.60	14.40	6	29,151	0.02%
2019/10/29	5	14.50	5	14.48	14.50	0	29,072	0.00%
2019/10/28	0	0.00	42	14.28	14.25	-42	28,678	-0.15%
2019/10/25	20	14.40	0	0.00	14.40	20	28,677	0.07%
2019/10/24	26	14.67	5	14.61	14.55	21	29,021	0.07%
2019/10/23	0	0.00	4	14.00	14.05	-4	28,559	-0.01%
2019/10/22	5	14.10	1	13.95	14.00	4	28,738	0.01%
2019/10/18	0	0.00	1	13.85	13.95	-1	29,156	0.00%
2019/10/16	1	13.65	3	13.65	13.75	-2	28,904	-0.01%
2019/10/15	8	13.73	3	13.72	13.70	5	29,141	0.02%
2019/10/14	0	0.00	5	13.55	13.50	-5	29,439	-0.02%
2019/10/09	1	13.25	0	0.00	13.15	1	29,734	0.00%
2019/10/04	1	13.45	0	0.00	13.45	1	32,080	0.00%
2019/10/01	0	0.00	10	13.59	13.65	-10	32,555	-0.03%
2019/09/27	5	13.55	1	13.45	13.40	4	32,330	0.01%
2019/09/26	9	13.74	0	0.00	13.60	9	32,347	0.03%
2019/09/24	10	13.65	0	0.00	13.65	10	32,093	0.03%
2019/09/20	110	13.60	5	13.65	13.80	105	32,701	0.32%	大買/鉅額交易
2019/09/12	0	0.00	10	13.75	13.70	-10	33,943	-0.03%
2019/09/11	0	0.00	1	13.70	13.70	-1	34,415	0.00%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/08/29	0	0.00	3	13.20	13.20	-3	36,418	-0.01%
2019/08/28	0	0.00	1	13.20	13.15	-1	36,936	0.00%
2019/08/21	0	0.00	2	13.50	13.50	-2	38,340	-0.01%
2019/08/19	0	0.00	1	13.45	13.45	-1	38,550	0.00%
2019/08/16	3	13.10	54	13.28	13.35	-51	38,945	-0.13%
2019/08/15	6	12.90	2	13.00	12.90	4	38,708	0.01%
2019/08/14	3	13.07	6	13.18	13.10	-3	39,094	-0.01%
2019/08/13	5	12.90	5	13.00	12.95	0	39,437	0.00%
2019/08/12	10	13.11	1	13.30	13.00	9	40,014	0.02%
2019/08/08	7	13.11	22	13.29	13.30	-15	40,174	-0.04%
2019/08/07	1	13.05	0	0.00	13.10	1	40,616	0.00%
2019/08/06	2	12.95	0	0.00	13.00	2	41,236	0.00%
2019/08/05	12	13.05	0	0.00	13.10	12	41,158	0.03%
2019/08/02	6	13.15	5	13.25	13.35	1	41,056	0.00%
2019/08/01	29	13.42	0	0.00	13.40	29	41,333	0.07%
2019/07/31	0	0.00	5	13.76	13.80	-5	41,589	-0.01%
2019/07/30	1	13.50	38	13.62	13.60	-37	41,547	-0.09%
2019/07/29	0	0.00	4	13.45	13.40	-4	42,451	-0.01%
2019/07/26	28	13.31	2	13.23	13.20	26	43,522	0.06%
2019/07/25	25	13.55	11	13.74	13.55	14	43,076	0.03%
2019/07/24	5	13.60	5	13.80	13.85	0	42,599	0.00%
2019/07/22	0	0.00	2	13.75	13.60	-2	46,313	0.00%
2019/07/19	7	13.81	5	14.00	13.80	2	48,875	0.00%
2019/07/18	10	13.78	5	13.85	13.80	5	49,083	0.01%
2019/07/17	5	13.85	0.2	13.75	13.75	4.8	49,204	0.01%
2019/07/16	0	0.00	1	13.95	14.00	-1	49,068	0.00%
2019/07/15	6	14.59	0	0.00	14.90	6	48,366	0.01%
2019/07/11	0	0.00	1	14.90	14.95	-1	48,016	0.00%
2019/07/10	0	0.00	7	14.40	14.65	-7	47,017	-0.01%
2019/07/09	0	0.00	2	14.05	14.00	-2	46,368	0.00%
2019/07/05	2	14.10	0	0.00	14.10	2	47,321	0.00%
2019/07/04	5	14.00	0	0.00	14.15	5	47,788	0.01%
2019/07/03	0	0.00	12	14.15	14.05	-12	49,026	-0.02%
2019/07/02	12.1	14.30	0	0.00	14.25	12.1	50,407	0.02%
2019/07/01	0.4	14.30	0	0.00	14.35	0.4	50,484	0.00%
2019/06/28	0.2	13.90	0	0.00	13.95	0.2	50,026	0.00%
2019/06/27	0.3	14.00	7	14.00	14.00	-6.7	49,866	-0.01%
2019/06/26	50.1	13.85	50	13.91	13.80	0.1	49,185	0.00%
2019/06/25	4	13.80	14	13.77	13.70	-10	48,518	-0.02%
2019/06/19	0	0.00	6	13.60	13.65	-6	47,753	-0.01%
2019/06/18	5	13.30	0	0.00	13.25	5	47,401	0.01%
2019/06/14	2.1	13.65	2	13.70	13.70	0.1	46,947	0.00%
2019/06/13	30	13.70	34	13.67	13.75	-4	46,850	-0.01%
2019/06/11	0	0.00	20	13.39	13.40	-20	45,955	-0.04%
2019/06/06	0	0.00	2	13.00	13.05	-2	45,485	0.00%
2019/06/04	10	13.05	10	13.28	13.00	0	45,688	0.00%
2019/06/03	5	13.20	5	13.20	13.20	0	45,972	0.00%
2019/05/31	1	12.80	0	0.00	12.90	1	45,620	0.00%
2019/05/29	10	12.25	12	12.39	12.60	-2	45,236	0.00%
2019/05/28	0	0.00	30	12.55	12.45	-30	45,783	-0.07%
2019/05/27	0	0.00	0.1	12.80	12.80	-0.1	44,866	0.00%
2019/05/24	0	0.00	10	13.00	12.95	-10	45,415	-0.02%
2019/05/23	13	12.84	3	12.90	12.85	10	45,609	0.02%
2019/05/22	0.1	12.90	0	0.00	13.00	0.1	45,395	0.00%
2019/05/20	0	0.00	1.6	12.81	12.75	-1.6	44,927	0.00%
2019/05/17	1.6	13.10	0	0.00	13.00	1.6	44,680	0.00%
2019/05/16	0	0.00	2	13.00	12.95	-2	44,361	0.00%
2019/05/15	1	12.95	40	12.98	12.90	-39	44,274	-0.09%
2019/05/14	6	12.69	5	12.90	13.00	1	44,227	0.00%
2019/05/13	11	13.01	12	13.00	12.95	-1	44,264	0.00%
2019/05/10	10	13.18	10	13.38	13.20	0	45,053	0.00%
2019/05/09	10	13.28	40	13.18	13.15	-30	46,066	-0.07%
2019/05/08	0	0.00	15	13.30	13.45	-15	45,661	-0.03%
2019/05/07	30	13.55	5	13.50	13.60	25	45,337	0.06%
2019/05/06	35	13.43	10.2	13.47	13.20	24.8	45,164	0.06%
2019/05/03	7	13.78	14	13.78	13.85	-7	43,809	-0.02%
2019/05/02	1	13.40	14	13.42	13.55	-13	42,513	-0.03%
2019/04/30	2.1	13.40	3	13.40	13.45	-1	42,220	0.00%
2019/04/29	24	13.25	33	13.30	13.35	-9	42,178	-0.02%
2019/04/26	51.1	13.27	30	13.19	13.45	21.1	41,481	0.05%
2019/04/25	5	12.86	28	13.02	13.10	-23	38,536	-0.06%
2019/04/24	12	11.91	0	0.00	11.95	12	35,954	0.03%
2019/04/23	0	0.00	5	11.95	11.95	-5	35,872	-0.01%
2019/04/22	0	0.00	0.2	11.90	11.90	-0.2	35,840	0.00%
2019/04/19	10	12.05	22	12.05	12.10	-12	35,759	-0.03%
2019/04/18	2	12.00	0	0.00	12.00	2	35,864	0.01%
2019/04/17	2.6	12.15	2	12.35	12.20	0.6	35,726	0.00%
2019/04/16	2	12.20	0	0.00	12.10	2	35,067	0.01%
2019/04/15	2	12.15	0.1	12.05	12.05	1.9	35,074	0.01%
2019/04/12	0	0.00	10	12.15	12.20	-10	35,422	-0.03%
2019/04/11	16	12.39	1	12.30	12.10	15	35,956	0.04%
2019/04/10	3	12.20	2	12.20	12.25	1	34,781	0.00%
2019/04/09	5.2	12.17	10	12.27	12.30	-4.8	34,256	-0.01%
2019/04/08	17	11.86	0	0.00	11.90	17	33,154	0.05%
2019/04/02	20	11.60	0	0.00	11.60	20	31,439	0.06%
2019/04/01	4	11.61	0	0.00	11.55	4	31,542	0.01%
2019/03/29	0	0.00	10	11.60	11.65	-10	31,407	-0.03%
2019/03/28	0	0.00	9.1	11.65	11.65	-9.1	32,107	-0.03%
2019/03/27	3	11.65	0	0.00	11.65	3	32,459	0.01%
2019/03/26	0	11.60	0	0.00	11.65	0	33,005	0.00%
2019/03/25	10	11.65	6	11.70	11.65	4	33,511	0.01%
2019/03/20	20	11.65	0	0.00	11.55	20	34,507	0.06%
2019/03/19	20	11.75	20	11.70	11.70	0	34,849	0.00%
2019/03/18	0.1	11.65	15	11.60	11.70	-14.9	35,136	-0.04%
2019/03/11	20	11.45	2.4	11.45	11.45	17.6	37,138	0.05%
2019/03/08	5	11.74	0	0.00	11.60	5	37,617	0.01%
2019/03/07	2.1	11.94	45	11.92	11.85	-42.9	38,987	-0.11%
2019/03/06	0.1	11.65	0	0.00	11.70	0.1	38,863	0.00%
2019/03/05	0.1	11.55	0	0.00	11.60	0.1	39,432	0.00%
2019/02/27	2	11.40	0	0.00	11.45	2	40,127	0.00%
2019/02/26	10.1	11.70	1	11.65	11.65	9.1	39,536	0.02%
2019/02/25	2	11.50	10	11.70	11.65	-8	39,659	-0.02%
2019/02/21	2	11.40	0	0.00	11.45	2	39,132	0.01%
2019/02/20	2	11.45	0	0.00	11.40	2	39,426	0.01%
2019/02/13	4	11.10	0	0.00	11.10	4	45,073	0.01%
2019/02/12	0	0.00	20	10.85	11.10	-20	45,915	-0.04%
2019/02/11	10	10.88	0	0.00	10.85	10	47,306	0.02%
2019/01/30	48	11.31	0	0.00	11.35	48	47,633	0.10%
2019/01/29	0	0.00	3	11.92	12.00	-3	49,530	-0.01%
2019/01/25	0	0.00	3	11.88	11.95	-3	53,416	-0.01%
2019/01/24	0	0.00	3	11.67	11.70	-3	53,867	-0.01%
2019/01/21	32	11.70	40	11.71	11.70	-8	56,913	-0.01%
2019/01/18	0	0.00	1	11.40	11.40	-1	58,168	0.00%
2019/01/16	4	11.20	0	0.00	11.30	4	59,241	0.01%
2019/01/15	5	11.20	0	0.00	11.25	5	59,524	0.01%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/04	13	10.68	0	0.00	10.70	13	62,876	0.02%
2019/01/03	1	10.85	0	0.00	10.90	1	64,171	0.00%
2019/01/02	1	11.25	0	0.00	11.10	1	64,165	0.00%
2018/12/25	0	0.00	20	11.15	11.15	-20	65,435	-0.03%
2018/12/21	0	0.00	10	11.45	11.40	-10	65,494	-0.02%
2018/12/19	0	0.00	3	11.35	11.30	-3	64,625	0.00%
2018/12/18	2	11.30	5	11.30	11.20	-3	64,141	0.00%
2018/12/14	0	0.00	1	11.35	11.35	-1	63,758	0.00%
2018/12/13	6	11.53	3	11.40	11.50	3	63,552	0.00%
2018/12/11	5	10.95	0	0.00	11.00	5	62,609	0.01%
2018/12/10	5	11.10	1	11.10	11.10	4	62,445	0.01%
2018/12/07	1	11.15	1	11.30	11.20	0	62,545	0.00%
2018/12/05	1	11.70	0	0.00	11.55	1	62,709	0.00%
2018/12/04	1	11.85	0	0.00	11.80	1	64,067	0.00%
2018/11/29	34	11.71	0	0.00	11.50	34	62,078	0.05%
2018/11/28	11	11.79	14	11.75	11.75	-3	61,492	0.00%
2018/11/27	14	11.56	0	0.00	11.75	14	61,005	0.02%
2018/11/26	1	11.50	0	0.00	11.50	1	60,914	0.00%
2018/11/22	1	11.15	0	0.00	11.20	1	60,615	0.00%
2018/11/19	1	11.00	0	0.00	11.10	1	60,101	0.00%
2018/11/16	0	0.00	20	11.09	11.00	-20	59,556	-0.03%
2018/11/15	28	10.96	11	11.17	11.20	17	58,804	0.03%
2018/11/14	18	10.70	10	10.75	10.80	8	58,675	0.01%
2018/11/13	42	10.46	11	10.45	10.45	31	58,016	0.05%
2018/11/09	3	10.75	0	0.00	10.60	3	55,704	0.01%
2018/11/08	0	0.00	3	10.95	10.85	-3	54,920	-0.01%
2018/11/07	24	10.94	33	10.92	10.95	-9	52,824	-0.02%
2018/11/06	90	11.04	51	11.02	10.90	39	52,067	0.07%
2018/11/05	7	10.80	0	0.00	10.75	7	49,438	0.01%
2018/11/02	6	11.80	10	11.67	11.90	-4	46,726	-0.01%
2018/11/01	5	11.95	27	11.90	11.95	-22	46,357	-0.05%
2018/10/31	6.5	11.84	0	0.00	11.80	6.5	45,745	0.01%
2018/10/29	2	11.70	1	11.60	11.60	1	45,018	0.00%
2018/10/26	5	11.79	1	11.80	11.70	4	44,527	0.01%
2018/10/25	27	12.21	0	0.00	12.30	27	42,800	0.06%
2018/10/24	1	12.60	14	12.66	12.65	-13	43,551	-0.03%
2018/10/23	14	12.92	14	12.86	12.75	0	43,497	0.00%
2018/10/22	14	13.09	14	13.11	13.10	0	43,674	0.00%
2018/10/19	14	13.25	16	13.26	13.30	-2	46,222	0.00%
2018/10/18	28	13.32	0	0.00	13.25	28	46,155	0.06%
2018/10/17	5	13.46	19	13.49	13.60	-14	46,717	-0.03%
2018/10/16	23	13.37	0	0.00	13.20	23	47,641	0.05%
2018/10/15	16	13.52	15	13.35	13.35	1	48,354	0.00%
2018/10/12	19	13.66	27	13.71	13.65	-8	48,581	-0.02%
2018/10/11	13	14.00	8	13.88	13.75	5	48,376	0.01%
2018/10/09	13	14.73	11	14.78	14.80	2	46,921	0.00%
2018/10/08	11	14.71	11	14.85	14.80	0	46,698	0.00%
2018/10/05	16	14.70	13	15.00	14.70	3	46,994	0.01%
2018/10/04	10	15.26	3	15.10	15.10	7	47,301	0.01%
2018/10/03	0	0.00	5	15.62	15.50	-5	47,153	-0.01%
2018/10/02	2	15.60	1	15.60	15.60	1	47,826	0.00%
2018/10/01	12	15.97	12	15.90	15.90	0	48,633	0.00%
2018/09/28	6	15.90	10	16.00	16.15	-4	49,523	-0.01%
2018/09/27	3	15.75	8	15.92	15.95	-5	50,001	-0.01%
2018/09/26	5	15.69	8	15.83	15.90	-3	51,336	-0.01%
2018/09/25	13	15.75	0	0.00	15.65	13	52,537	0.02%
2018/09/21	4	15.55	15	15.68	15.85	-11	54,935	-0.02%
2018/09/20	7	15.44	2	15.55	15.45	5	55,355	0.01%
2018/09/19	0	0.00	5	15.55	15.60	-5	55,833	-0.01%
2018/09/18	7	15.41	2	15.53	15.30	5	55,809	0.01%
2018/09/17	0	0.00	3	15.70	15.60	-3	55,895	-0.01%
2018/09/14	0	0.00	2	15.70	15.70	-2	56,575	0.00%
2018/09/13	2	15.30	0	0.00	15.60	2	56,850	0.00%
2018/09/12	1	15.50	0	0.00	15.40	1	57,766	0.00%
2018/09/11	3	15.55	0	0.00	15.65	3	58,683	0.01%
2018/09/10	3	15.73	6	16.00	15.55	-3	59,152	-0.01%
2018/09/07	7	16.64	0	0.00	16.30	7	60,179	0.01%
2018/09/06	0	0.00	2	16.80	16.90	-2	65,175	0.00%
2018/09/05	1	17.05	0	0.00	17.00	1	67,600	0.00%
2018/09/03	1	17.10	3	17.10	17.10	-2	68,928	0.00%
2018/08/31	0	0.00	2	17.35	17.35	-2	69,151	0.00%
2018/08/30	1	17.45	0	0.00	17.35	1	69,126	0.00%
2018/08/29	0	0.00	1	17.45	17.55	-1	69,262	0.00%
2018/08/22	1	17.60	3	17.67	17.50	-2	71,751	0.00%
2018/08/21	12	17.78	9	17.86	18.00	3	71,639	0.00%
2018/08/16	0	0.00	59	17.10	17.15	-59	70,149	-0.08%
2018/08/15	3	17.07	0	0.00	16.95	3	70,270	0.00%
2018/08/10	0	0.00	12	17.95	17.95	-12	68,927	-0.02%
2018/08/09	1	17.90	0	0.00	17.85	1	68,630	0.00%
2018/08/06	0	0.00	3	18.00	17.95	-3	67,843	0.00%
2018/08/03	1	17.65	2	17.68	17.70	-1	67,199	0.00%
2018/08/02	0	0.00	5	17.49	17.30	-5	67,009	-0.01%
2018/07/30	0	0.00	6	17.13	17.20	-6	65,889	-0.01%
2018/07/27	5	17.35	0	0.00	17.30	5	65,851	0.01%
2018/07/26	13	17.32	19	17.26	17.50	-6	66,639	-0.01%
2018/07/25	0	0.00	20	18.38	18.20	-20	64,381	-0.03%
2018/07/24	0	0.00	5	18.35	18.20	-5	64,159	-0.01%
2018/07/23	27	18.23	14	18.26	18.25	13	64,260	0.02%
2018/07/20	1	18.05	2	17.98	17.85	-1	63,326	0.00%
2018/07/18	2	17.25	8	17.60	17.40	-6	62,013	-0.01%
2018/07/17	6	17.05	0	0.00	17.25	6	61,422	0.01%
2018/07/13	2	17.45	0	0.00	17.40	2	61,942	0.00%
2018/07/12	45	17.49	52	17.47	17.45	-7	61,850	-0.01%
2018/07/11	0.5	16.90	4	16.89	16.90	-3.5	60,853	-0.01%
2018/07/10	3	17.03	0	0.00	17.00	3	60,529	0.00%
2018/07/06	2	17.63	0.1	17.55	17.60	1.9	59,385	0.00%
2018/07/05	0	0.00	1	17.90	17.95	-1	59,016	0.00%
2018/07/04	60	18.16	12	18.23	17.95	48	58,757	0.08%
2018/07/03	0	0.00	13	17.97	17.95	-13	57,422	-0.02%
2018/07/02	15	18.16	28	18.22	18.20	-13	56,258	-0.02%
2018/06/28	0	0.00	5	16.95	16.95	-5	53,852	-0.01%
2018/06/27	1	18.00	2	17.85	17.60	-1	53,174	0.00%
2018/06/26	1	17.55	1	17.55	17.60	0	52,923	0.00%
2018/06/25	15	17.67	5	17.79	17.80	10	52,739	0.02%
2018/06/22	2	17.75	1	17.60	17.80	1	53,187	0.00%
2018/06/21	2	17.83	0.2	17.65	17.65	1.8	52,681	0.00%
2018/06/20	1	17.90	6	17.75	18.05	-5	52,687	-0.01%
2018/06/19	0	0.00	3	18.35	18.20	-3	51,601	-0.01%
2018/06/15	3.1	18.17	3	18.35	18.65	0.1	50,388	0.00%
2018/06/14	17.1	18.16	16	18.10	18.10	1.1	49,150	0.00%
2018/06/13	20	17.66	28.1	18.27	18.50	-8.1	46,575	-0.02%
2018/06/12	15.1	16.87	12	16.81	16.85	3.1	41,408	0.01%
2018/06/11	110	16.64	112	16.73	16.80	-2	38,897	-0.01%	大買/大賣/
2018/06/08	3	16.50	0.1	16.35	16.40	2.9	37,739	0.01%
2018/06/07	1	16.40	0	0.00	16.60	1	37,927	0.00%
2018/06/06	2	16.40	0.2	16.40	16.40	1.8	38,180	0.00%
2018/06/05	5	16.60	10	16.45	16.50	-5	40,335	-0.01%
2018/06/04	4	16.43	6	16.45	16.50	-2	42,970	0.00%
2018/06/01	6.1	16.50	5	16.45	16.45	1.1	42,806	0.00%
2018/05/31	25.1	16.53	21	16.46	16.65	4.1	42,565	0.01%
2018/05/30	40.1	16.37	54	16.47	16.40	-13.9	41,259	-0.03%
2018/05/29	0.1	16.40	0	0.00	16.45	0.1	40,752	0.00%
2018/05/28	13	16.25	1	16.30	16.40	12	40,719	0.03%
2018/05/22	6	16.55	11	16.45	16.20	-5	40,735	-0.01%
2018/05/17	5	16.40	5.1	16.30	16.05	-0.1	42,621	0.00%
2018/05/16	120.1	16.36	140	16.37	16.30	-20	42,780	-0.05%	大買/大賣/
2018/05/15	150	16.39	130	16.42	16.45	20	43,123	0.05%	大買/大賣/
2018/05/14	0.1	16.30	0	0.00	16.40	0.1	44,254	0.00%
2018/05/08	1	15.80	0	15.80	15.85	1	45,164	0.00%
2018/05/07	0	0.00	74	15.77	15.65	-74	45,297	-0.16%
2018/05/02	3	16.40	17	16.64	16.25	-14	47,853	-0.03%
2018/04/27	0	0.00	2	15.85	15.70	-2	48,718	0.00%
2018/04/24	0	0.00	1.1	15.44	15.35	-1.1	47,840	0.00%
2018/04/23	0	15.55	0	0.00	15.55	0	47,317	0.00%
2018/04/20	0.1	15.55	0	0.00	15.60	0.1	47,426	0.00%
2018/04/19	0	0.00	1.4	15.70	15.85	-1.4	47,214	0.00%
2018/04/17	0.1	15.30	0	0.00	15.35	0.1	47,212	0.00%
2018/04/13	0	0.00	2	15.50	15.40	-2	47,719	0.00%
2018/04/03	0	0.00	20	15.40	15.40	-20	48,246	-0.04%
2018/03/27	0	0.00	1	15.40	15.55	-1	47,941	0.00%
2018/03/26	10	15.10	10	15.15	15.15	0	47,553	0.00%
2018/03/23	10	15.05	0	0.00	15.20	10	47,382	0.02%
2018/03/22	0	15.20	27	15.20	15.25	-27	46,899	-0.06%
2018/03/19	0	0.00	20	15.20	15.25	-20	47,551	-0.04%
2018/03/15	2	15.15	5	15.10	15.10	-3	46,920	-0.01%
2018/03/14	0	0.00	70	15.15	15.10	-70	47,026	-0.15%
2018/03/12	3	15.28	0	0.00	15.25	3	47,420	0.01%
2018/03/09	7	15.60	5	15.41	15.10	2	47,438	0.00%
2018/03/08	11	14.85	22	15.23	15.45	-11	44,986	-0.02%
2018/03/02	0	14.00	0	0.00	14.00	0	43,365	0.00%
2018/02/23	3	14.05	30	14.10	14.15	-27	43,532	-0.06%
2018/02/12	30	14.00	0	0.00	13.85	30	45,211	0.07%
2018/02/06	0	0.00	0.4	14.00	13.95	-0.4	43,281	0.00%
2018/02/05	0	0.00	20	14.45	14.40	-20	41,960	-0.05%
2018/02/02	0.2	14.50	0	0.00	14.55	0.2	41,965	0.00%
2018/02/01	2.2	14.30	0	0.00	14.40	2.2	42,587	0.01%
2018/01/31	1	14.35	0.2	14.25	14.25	0.8	42,179	0.00%
2018/01/30	25	14.54	5	14.45	14.45	20	41,440	0.05%
2018/01/29	40	14.58	40	14.75	14.55	0	41,629	0.00%
2018/01/26	25.2	14.58	5	14.45	14.60	20.2	40,979	0.05%
2018/01/25	57	14.61	5	14.78	14.50	52	39,992	0.13%
2018/01/24	10	14.45	12	14.46	14.40	-2	37,730	-0.01%
2018/01/23	2	14.45	11	14.35	14.60	-9	37,511	-0.02%
2018/01/22	23	14.01	2	14.15	14.00	21	35,844	0.06%
2018/01/19	5	14.12	0	0.00	14.20	5	35,161	0.01%
2018/01/17	0	0.00	1	14.30	14.30	-1	35,749	0.00%
2018/01/16	3	14.25	0	0.00	14.30	3	35,618	0.01%
2018/01/12	0	0.00	4	14.28	14.20	-4	36,062	-0.01%
2018/01/11	3	14.00	0	0.00	14.00	3	36,075	0.01%
2018/01/10	2	14.30	0	0.00	14.20	2	35,791	0.01%
2018/01/09	42	14.75	0	0.00	14.75	42	35,292	0.12%
2018/01/05	0	0.00	1	14.45	14.55	-1	35,936	0.00%
2018/01/04	1	14.25	0	0.00	14.35	1	36,003	0.00%