聯電 (2303)-土銀券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/22	3	44.63	2	45.20	44.45	1	50,324	0.00%
2024/11/21	15.2	44.55	6	44.60	44.40	9.2	49,997	0.02%
2024/11/20	25	45.11	1	45.15	44.90	24	49,392	0.05%
2024/11/19	9	45.36	13	45.70	45.20	-4	48,951	-0.01%
2024/11/18	15.6	45.43	20	45.40	45.10	-4.4	48,740	-0.01%
2024/11/15	38	45.09	1.3	45.18	45.00	36.7	48,297	0.08%
2024/11/14	45.2	45.22	0.2	45.45	45.00	45.1	48,549	0.09%
2024/11/13	13.3	46.07	37	46.15	45.80	-23.7	47,845	-0.05%
2024/11/12	102.3	46.05	10.8	46.37	46.10	91.5	48,554	0.19%	大買/
2024/11/11	23.4	46.28	3.5	46.09	46.55	19.8	48,056	0.04%
2024/11/08	7.3	47.04	8	46.86	46.65	-0.7	48,291	0.00%
2024/11/07	47	46.90	31.5	47.25	47.15	15.5	48,777	0.03%
2024/11/06	33.2	46.08	7	46.04	45.85	26.2	47,928	0.05%
2024/11/05	18.4	45.31	26.5	45.31	45.35	-8.1	47,724	-0.02%
2024/11/04	19.5	46.20	2	46.20	46.00	17.5	47,834	0.04%
2024/11/01	69.9	46.23	381	46.20	46.60	-311.1	48,746	-0.64%	大賣/鉅額交易
2024/10/30	16.6	48.12	3	48.03	48.15	13.6	47,926	0.03%
2024/10/29	55.8	48.27	1	48.30	48.40	54.8	49,966	0.11%
2024/10/28	51.5	49.37	0	0.00	49.25	51.5	49,415	0.10%
2024/10/25	13.1	49.92	9	50.00	49.80	4.1	49,522	0.01%
2024/10/24	9	49.94	6	49.98	49.90	3	49,709	0.01%
2024/10/23	19	50.29	0	0.00	50.20	19	50,367	0.04%
2024/10/22	7	50.56	0	0.00	50.70	7	50,520	0.01%
2024/10/21	16.1	50.30	0	0.00	50.90	16.1	51,130	0.03%
2024/10/18	36.9	50.90	2	50.90	50.50	34.9	51,057	0.07%
2024/10/17	6	51.73	2	51.75	51.70	4	51,088	0.01%
2024/10/16	18	51.62	3	51.70	51.70	15	51,776	0.03%
2024/10/15	10	52.48	1	52.70	52.60	9	51,685	0.02%
2024/10/14	10	52.20	0.2	52.40	52.50	9.8	52,033	0.02%
2024/10/11	11	52.00	29	52.10	51.80	-18	53,193	-0.03%
2024/10/09	41	52.16	5	51.90	51.90	36	53,664	0.07%
2024/10/08	17.2	52.29	1	52.40	52.60	16.2	53,909	0.03%
2024/10/07	12.4	52.79	2.1	52.70	52.90	10.3	54,639	0.02%
2024/10/04	15	52.61	2	52.70	52.60	13	55,924	0.02%
2024/10/01	1	53.80	4	54.00	53.70	-3	55,799	-0.01%
2024/09/30	9	54.16	8	54.30	53.80	1	57,221	0.00%
2024/09/27	0	0.00	10	55.19	55.00	-10	58,393	-0.02%
2024/09/26	8	54.80	14	54.96	54.90	-6	61,680	-0.01%
2024/09/25	7.1	54.38	35	54.47	54.50	-27.9	63,312	-0.04%
2024/09/24	0.1	53.80	6	53.97	53.90	-6	63,917	-0.01%
2024/09/23	2.5	53.85	6	54.00	54.00	-3.5	64,316	-0.01%
2024/09/20	18.2	53.59	12	54.25	53.80	6.2	64,481	0.01%
2024/09/19	12	53.60	2	53.90	53.70	10	64,452	0.02%
2024/09/18	36	53.56	9	53.82	53.80	27	64,841	0.04%
2024/09/16	3	54.30	0	0.00	54.50	3	65,186	0.00%
2024/09/13	11	54.61	3	54.60	54.60	8	65,756	0.01%
2024/09/12	2	55.00	13	55.05	55.20	-11	66,164	-0.02%
2024/09/11	1	53.90	17	53.67	54.00	-16	66,372	-0.02%
2024/09/10	7	53.41	4	53.28	53.30	3	66,769	0.00%
2024/09/09	7.3	53.06	4	53.75	53.80	3.3	67,020	0.00%
2024/09/06	4	53.75	8	54.46	54.50	-4	67,897	-0.01%
2024/09/05	2	54.25	4	54.45	53.90	-2	68,252	0.00%
2024/09/04	15.5	52.95	7	53.40	53.30	8.5	68,709	0.01%
2024/09/03	0	0.00	4	55.35	55.10	-4	68,165	-0.01%
2024/09/02	15	55.34	1	55.30	55.40	14	68,395	0.02%
2024/08/30	0	0.00	21	55.16	55.50	-21	68,936	-0.03%
2024/08/29	17	54.35	3	54.67	54.60	14	69,139	0.02%
2024/08/28	0	0.00	22	54.98	55.20	-22	69,961	-0.03%
2024/08/27	23.5	54.26	1	54.30	54.00	22.5	72,244	0.03%
2024/08/26	5	55.06	9	55.26	55.10	-4	72,834	-0.01%
2024/08/23	14	55.26	0.1	55.20	55.60	13.9	73,638	0.02%
2024/08/22	2	55.75	6.3	56.09	55.90	-4.3	74,430	-0.01%
2024/08/21	6.8	55.71	15	55.75	56.00	-8.2	76,255	-0.01%
2024/08/20	9	56.14	32.5	56.16	56.00	-23.5	76,891	-0.03%
2024/08/19	3.9	55.73	1,252	55.95	56.00	-1,248.1	78,333	-1.59%	大賣/鉅額交易
2024/08/16	2	55.70	19.4	55.84	55.80	-17.4	80,170	-0.02%
2024/08/15	14	54.99	3	54.97	54.70	11	80,736	0.01%
2024/08/14	9	55.56	34.6	55.57	55.70	-25.6	81,064	-0.03%
2024/08/13	3	54.70	13	54.67	54.80	-10	80,493	-0.01%
2024/08/12	2	54.65	40.3	54.59	54.70	-38.3	80,521	-0.05%
2024/08/09	14.8	54.09	22.4	53.87	53.90	-7.5	80,251	-0.01%
2024/08/08	2.6	52.01	6	52.77	52.80	-3.4	79,459	0.00%
2024/08/07	3	52.23	5	52.64	53.00	-2	79,367	0.00%
2024/08/06	14	50.78	45	51.26	51.70	-31	79,133	-0.04%
2024/08/05	30.3	50.64	11	50.85	49.95	19.2	78,103	0.02%
2024/08/02	22.2	52.19	23	52.63	52.90	-0.9	76,801	0.00%
2024/08/01	7.3	53.30	98.2	53.42	53.90	-90.9	75,939	-0.12%
2024/07/31	11.8	49.61	16	50.24	50.40	-4.2	73,711	-0.01%
2024/07/30	13	49.60	7	49.29	50.00	6	73,880	0.01%
2024/07/29	13	50.32	10	50.20	50.20	3	73,955	0.00%
2024/07/26	16.7	49.46	13.2	50.13	50.70	3.5	73,898	0.00%
2024/07/23	3	51.03	23	50.93	51.30	-20	73,106	-0.03%
2024/07/22	37.7	50.36	100	50.34	50.20	-62.4	72,947	-0.09%
2024/07/19	4.1	51.88	5	51.90	51.90	-0.9	72,594	0.00%
2024/07/18	32.1	52.07	7	52.66	52.70	25.1	72,542	0.03%
2024/07/17	6	52.97	5	53.16	53.00	1	72,016	0.00%
2024/07/16	33	53.05	5	53.00	53.00	28	72,177	0.04%
2024/07/15	14	53.19	3	53.40	53.40	11	73,383	0.01%
2024/07/12	44.1	53.21	4	53.10	53.00	40.1	73,242	0.05%
2024/07/11	20.1	54.47	15.2	54.88	54.70	4.9	72,468	0.01%
2024/07/10	53.1	54.74	15	54.65	54.70	38.1	72,888	0.05%
2024/07/09	5	55.24	12	55.54	55.30	-7	72,900	-0.01%
2024/07/08	3.2	54.43	67.7	54.76	55.30	-64.5	72,169	-0.09%
2024/07/05	4	53.68	8	53.70	53.50	-4	71,097	-0.01%
2024/07/04	14.3	53.58	41	54.09	54.00	-26.7	71,894	-0.04%
2024/07/03	13	52.75	9	52.87	52.70	4	71,067	0.01%
2024/07/02	79.2	52.63	28	52.42	52.70	51.2	69,794	0.07%
2024/07/01	18	56.58	36	56.86	56.90	-18	66,531	-0.03%
2024/06/28	59.2	55.90	1	55.80	55.70	58.2	64,990	0.09%
2024/06/27	17.2	55.70	0	0.00	56.40	17.2	64,422	0.03%
2024/06/26	501	56.47	1.1	56.49	56.60	499.9	65,674	0.76%	大買/鉅額交易
2024/06/25	12.2	56.00	5	56.08	56.40	7.2	66,334	0.01%
2024/06/24	25	56.75	18	56.95	56.80	7	66,030	0.01%
2024/06/21	502	57.77	31.2	57.71	57.70	470.8	66,220	0.71%	大買/鉅額交易
2024/06/20	4	56.98	30	57.15	57.50	-26	66,036	-0.04%
2024/06/19	308	56.80	8	56.88	56.80	300	66,578	0.45%	大買/鉅額交易
2024/06/18	14.7	56.41	19	56.74	56.80	-4.3	66,849	-0.01%
2024/06/17	11	55.44	5	56.46	56.70	6	68,203	0.01%
2024/06/14	214	56.38	68	56.63	56.30	146	69,720	0.21%	大買/鉅額交易
2024/06/13	7	55.96	33.1	56.33	56.40	-26.1	70,055	-0.04%
2024/06/12	22	54.37	23.3	54.62	54.90	-1.3	69,828	0.00%
2024/06/11	6.9	55.23	7	55.19	55.10	-0.1	70,325	0.00%
2024/06/07	0	0.00	12	54.64	55.10	-12	71,327	-0.02%
2024/06/06	2	54.00	25	54.03	54.20	-23	71,877	-0.03%
2024/06/05	125.2	53.47	17	53.51	53.50	108.2	72,855	0.15%	大買/鉅額交易
2024/06/04	18	54.14	2.1	53.90	54.30	15.9	76,468	0.02%
2024/06/03	12	54.92	7	54.74	55.00	5	77,218	0.01%
2024/05/31	18	55.19	9	55.30	55.00	9	76,844	0.01%
2024/05/30	20	55.18	35	55.77	55.80	-15	74,797	-0.02%
2024/05/29	6	56.23	7	56.26	55.90	-1	74,439	0.00%
2024/05/28	19.1	56.78	25.1	57.11	56.40	-6	73,976	-0.01%
2024/05/27	31	56.48	75	56.53	56.60	-44	73,775	-0.06%
2024/05/24	25.2	54.94	8	54.99	54.60	17.2	72,065	0.02%
2024/05/23	17.4	55.49	31	55.63	56.00	-13.6	71,560	-0.02%
2024/05/22	24.1	54.62	45.6	54.79	55.00	-21.6	70,227	-0.03%
2024/05/21	2	53.50	39.5	53.72	53.90	-37.5	68,422	-0.05%
2024/05/20	11.7	52.89	42	52.91	53.10	-30.3	67,793	-0.04%
2024/05/17	1	52.80	21.2	52.44	52.80	-20.2	67,421	-0.03%
2024/05/16	0	0.00	5	52.20	52.10	-5	66,864	-0.01%
2024/05/15	6	51.93	393	52.00	51.80	-387	66,792	-0.58%	大賣/鉅額交易
2024/05/14	5	51.90	13.4	52.32	52.10	-8.4	67,128	-0.01%
2024/05/13	7	52.00	34	51.96	52.40	-27	67,375	-0.04%
2024/05/10	4	51.70	9	52.09	52.20	-5	67,804	-0.01%
2024/05/09	17	51.44	11	51.85	51.90	6	68,005	0.01%
2024/05/08	1.4	51.61	5	51.88	51.90	-3.6	68,434	-0.01%
2024/05/07	2.1	51.50	20	51.90	51.60	-17.9	68,473	-0.03%
2024/05/06	2.3	51.66	15	51.75	51.70	-12.7	68,797	-0.02%
2024/05/03	0	0.00	37	51.29	51.40	-37	71,116	-0.05%
2024/05/02	6	50.22	6	50.37	50.30	0	73,043	0.00%
2024/04/30	13	50.76	9	50.84	50.70	4	73,058	0.01%
2024/04/29	0	0.00	18	50.36	50.40	-18	73,076	-0.02%
2024/04/26	17	49.87	24	50.10	49.80	-7	73,602	-0.01%
2024/04/25	20	49.27	2	49.45	49.50	18	74,032	0.02%
2024/04/24	12	49.58	31	49.68	50.20	-19	74,458	-0.03%
2024/04/23	4	48.90	5	48.93	48.70	-1	76,035	0.00%
2024/04/22	37.1	48.56	0	0.00	48.90	37.1	76,048	0.05%
2024/04/19	59.1	49.17	24	49.11	49.10	35.1	75,161	0.05%
2024/04/18	4.8	50.12	1	50.10	50.20	3.8	73,577	0.01%
2024/04/17	8	50.41	0	0.00	50.30	8	73,397	0.01%
2024/04/16	43.6	50.47	0	0.00	50.10	43.6	73,238	0.06%
2024/04/15	20	51.63	25	51.80	51.60	-5	72,653	-0.01%
2024/04/12	8	52.66	75.3	52.73	52.70	-67.3	72,756	-0.09%
2024/04/11	62	52.48	28	52.70	52.50	34	73,387	0.05%
2024/04/10	38	52.73	30	52.97	53.20	8	73,396	0.01%
2024/04/09	32	52.21	23	52.39	52.40	9	72,946	0.01%
2024/04/08	23	51.82	0	0.00	52.10	23	73,006	0.03%
2024/04/03	21	51.72	2.4	51.82	51.60	18.6	73,239	0.03%
2024/04/02	2	52.25	35.1	52.30	52.10	-33.1	75,117	-0.04%
2024/04/01	30	51.82	0	0.00	51.70	30	77,903	0.04%
2024/03/29	46.4	51.38	53.4	52.10	52.20	-7	77,954	-0.01%
2024/03/28	7	51.83	10	51.92	52.00	-3	76,207	0.00%
2024/03/27	12.1	51.36	0	0.00	51.50	12.1	75,431	0.02%
2024/03/26	48.1	51.13	13	51.42	51.70	35.1	75,505	0.05%
2024/03/25	25.1	51.67	11	51.71	51.80	14.1	75,097	0.02%
2024/03/22	18.2	52.34	4	52.50	52.40	14.2	74,879	0.02%
2024/03/21	21	53.31	9	53.36	53.30	12	74,276	0.02%
2024/03/20	49.3	53.60	7.4	53.55	52.90	42	74,520	0.06%
2024/03/19	25	52.79	37	52.95	53.00	-12	73,230	-0.02%
2024/03/18	27.9	51.18	22	51.63	51.80	5.9	71,714	0.01%
2024/03/15	25	51.81	27.1	52.07	51.90	-2.1	71,369	0.00%
2024/03/14	14.1	52.35	48	52.54	52.60	-33.9	70,423	-0.05%
2024/03/13	27	52.50	35	52.93	53.00	-8	69,729	-0.01%
2024/03/12	6	51.98	33	52.21	52.50	-27	68,243	-0.04%
2024/03/11	21.2	51.31	8.1	51.30	51.60	13.1	67,427	0.02%
2024/03/08	102.9	52.10	91.1	52.22	51.90	11.8	66,698	0.02%	大買/
2024/03/07	13	49.80	89	50.05	50.20	-76	62,693	-0.12%
2024/03/06	129	48.71	11	48.93	49.20	118	61,659	0.19%	大買/鉅額交易
2024/03/05	4	48.78	0	0.00	48.75	4	62,278	0.01%
2024/03/04	2	48.78	42	48.83	48.85	-40	62,581	-0.06%
2024/03/01	15	48.58	0	0.00	48.30	15	63,049	0.02%
2024/02/29	28	48.71	16	48.75	48.85	12	63,443	0.02%
2024/02/27	2	48.28	4	48.38	48.15	-2	63,773	0.00%
2024/02/26	15	48.01	117	48.00	48.00	-102	64,159	-0.16%	大賣/鉅額交易
2024/02/23	10	48.40	10	48.50	48.15	0	64,491	0.00%
2024/02/22	21	48.56	2	48.60	48.60	19	64,698	0.03%
2024/02/21	16	48.70	0	0.00	48.50	16	65,535	0.02%
2024/02/20	1	49.15	14	49.39	49.25	-13	66,158	-0.02%
2024/02/19	3.2	48.92	7	48.94	49.15	-3.8	66,110	-0.01%
2024/02/16	6.6	48.97	3	48.93	48.85	3.6	66,859	0.01%
2024/02/15	8.5	48.96	121	48.84	49.20	-112.5	66,927	-0.17%	大賣/鉅額交易
2024/02/05	16.9	48.12	4	48.14	48.10	12.9	66,721	0.02%
2024/02/02	17.1	48.62	1	48.55	48.55	16.1	66,104	0.02%
2024/02/01	14	48.84	8	48.71	49.05	6	65,646	0.01%
2024/01/31	21	49.03	0	0.00	49.00	21	65,526	0.03%
2024/01/30	2	49.73	1	49.80	49.60	1	65,156	0.00%
2024/01/29	24	49.58	3	49.62	49.45	21	65,518	0.03%
2024/01/26	115	50.36	6	50.38	49.80	109	65,879	0.17%	大買/鉅額交易
2024/01/25	5	52.08	89.1	51.86	52.30	-84.1	63,715	-0.13%
2024/01/24	2	50.40	23	50.61	50.60	-21	61,359	-0.03%
2024/01/23	3	50.07	5	50.44	50.20	-2	61,082	0.00%
2024/01/22	0	0.00	44	50.03	50.30	-44	60,811	-0.07%
2024/01/19	15.3	48.73	38	49.71	49.20	-22.7	60,302	-0.04%
2024/01/18	27.8	48.08	1	48.20	48.10	26.8	60,777	0.04%
2024/01/17	59.6	49.22	14	49.15	48.60	45.6	60,163	0.08%
2024/01/16	11	50.13	26	50.64	50.80	-15	58,994	-0.03%
2024/01/15	20	50.36	10	50.70	50.80	10	58,940	0.02%
2024/01/12	3	50.00	6	50.06	50.10	-3	60,049	0.00%
2024/01/11	14	50.13	0	0.00	50.10	14	61,243	0.02%
2024/01/10	58	50.20	4	50.20	50.10	54	62,939	0.09%
2024/01/09	213	50.40	0	0.00	50.10	213	64,030	0.33%	大買/鉅額交易
2024/01/08	8	50.35	11	50.30	50.50	-3	64,221	0.00%
2024/01/05	24	50.90	34	51.44	50.80	-10	63,859	-0.02%
2024/01/04	4	50.40	1	50.20	50.80	3	63,260	0.00%
2024/01/03	330	50.73	15	51.01	50.60	315	63,649	0.49%	大買/鉅額交易
2024/01/02	213	51.51	12	51.81	51.90	201	62,678	0.32%	大買/鉅額交易
2023/12/29	36	52.09	3	52.43	52.60	33	62,364	0.05%
2023/12/28	216	52.61	15	53.59	52.50	201	62,473	0.32%	大買/鉅額交易
2023/12/27	17	53.01	116	52.79	53.50	-99	60,284	-0.16%	大賣/
2023/12/26	1	50.90	24.4	50.68	50.80	-23.4	57,039	-0.04%
2023/12/25	6	50.13	14	50.28	50.20	-8	56,588	-0.01%
2023/12/22	3	49.43	7	49.85	50.00	-4	56,655	-0.01%
2023/12/21	12.4	49.05	0	0.00	49.40	12.4	56,926	0.02%
2023/12/20	5	49.62	1	50.20	49.85	4	56,582	0.01%
2023/12/19	15	49.84	3.2	50.33	50.00	11.8	56,166	0.02%
2023/12/18	10.6	50.10	10	50.55	50.60	0.6	55,779	0.00%
2023/12/15	1	50.80	14	50.71	50.70	-13	55,304	-0.02%
2023/12/14	27	50.15	12	50.31	50.40	15	54,273	0.03%
2023/12/13	5	49.76	16	49.75	50.20	-11	54,124	-0.02%
2023/12/12	2	49.60	37	49.62	49.90	-35	54,014	-0.06%
2023/12/11	0	0.00	13	49.04	49.05	-13	53,655	-0.02%
2023/12/08	14.2	48.63	12	49.00	48.55	2.2	53,900	0.00%
2023/12/07	13	48.58	8.8	48.56	48.45	4.2	53,944	0.01%
2023/12/06	18	49.03	4	49.05	48.90	14	53,771	0.03%
2023/12/05	26	49.34	1	49.40	49.20	25	53,612	0.05%
2023/12/04	12	50.02	15	50.07	50.20	-3	53,277	-0.01%
2023/12/01	8	49.45	14	49.47	49.70	-6	53,189	-0.01%
2023/11/30	92	49.41	2	49.68	48.90	90	52,849	0.17%
2023/11/29	5	49.36	13	49.61	49.20	-8	51,770	-0.02%
2023/11/28	39	49.21	12	49.58	49.05	27	51,238	0.05%
2023/11/27	14	49.75	3	49.97	49.50	11	50,966	0.02%
2023/11/24	27	50.67	37	50.86	50.30	-10	50,546	-0.02%
2023/11/22	13	49.65	34	49.99	50.00	-21	50,133	-0.04%
2023/11/21	1	50.20	19	50.29	50.30	-18	49,710	-0.04%
2023/11/20	17.6	50.35	32	50.87	50.30	-14.4	49,228	-0.03%
2023/11/17	1	49.50	39.2	49.52	49.75	-38.2	48,277	-0.08%
2023/11/16	7	48.71	14.1	48.76	48.80	-7.1	46,914	-0.02%
2023/11/15	15	48.94	17	49.06	49.10	-2	46,783	0.00%
2023/11/14	7	48.56	0	0.00	48.55	7	46,177	0.02%
2023/11/13	7	48.86	9.1	49.17	48.95	-2.1	46,405	0.00%
2023/11/10	8	48.24	2.8	48.55	48.55	5.2	46,824	0.01%
2023/11/09	0	0.00	5	48.38	48.60	-5	46,765	-0.01%
2023/11/08	17.7	48.71	24	48.91	48.50	-6.3	46,739	-0.01%
2023/11/07	19	48.97	0	0.00	49.40	19	46,051	0.04%
2023/11/06	4	49.56	14	49.83	49.40	-10	46,152	-0.02%
2023/11/03	4	48.80	38.5	49.05	49.40	-34.5	45,578	-0.08%
2023/11/02	6	47.77	3	48.03	48.25	3	45,131	0.01%
2023/11/01	22	46.98	8	47.01	47.00	14	44,734	0.03%
2023/10/31	16	46.23	7	46.26	46.20	9	44,740	0.02%
2023/10/30	1	46.40	0	0.00	46.40	1	44,581	0.00%
2023/10/27	5	46.66	1	46.70	46.60	4	44,409	0.01%
2023/10/26	27	46.98	5	46.93	46.80	22	44,583	0.05%
2023/10/25	4	48.54	18.7	48.77	49.05	-14.7	43,762	-0.03%
2023/10/24	10	47.95	4	48.26	48.30	6	43,877	0.01%
2023/10/23	3	48.63	7	48.74	48.60	-4	43,335	-0.01%
2023/10/20	11.2	48.95	19	49.79	48.70	-7.8	43,167	-0.02%
2023/10/19	4	48.90	31.2	49.09	49.30	-27.2	42,417	-0.06%
2023/10/18	7.5	48.60	43.2	48.72	48.45	-35.7	42,333	-0.08%
2023/10/17	10	48.08	15	48.01	48.20	-5	41,632	-0.01%
2023/10/16	4	47.01	9	47.13	47.15	-5	40,684	-0.01%
2023/10/13	0	0.00	8	46.93	47.00	-8	40,088	-0.02%
2023/10/12	8	46.76	1	46.75	47.00	7	40,182	0.02%
2023/10/11	1.6	46.44	54	46.68	46.90	-52.4	40,418	-0.13%
2023/10/06	1	45.25	0	0.00	45.20	1	39,960	0.00%
2023/10/05	2	44.78	17	44.91	45.15	-15	40,703	-0.04%
2023/10/04	109	44.21	2	44.25	44.10	107	40,473	0.26%	大買/鉅額交易
2023/10/03	3.5	45.48	0	0.00	45.25	3.5	40,118	0.01%
2023/10/02	2	45.70	4	45.73	45.75	-2	40,401	0.00%
2023/09/28	14	44.98	5	45.13	45.20	9	40,655	0.02%
2023/09/27	12	44.24	1	44.25	44.40	11	40,657	0.03%
2023/09/26	16	44.95	2	44.95	44.75	14	40,522	0.03%
2023/09/25	8	45.44	3	45.90	45.65	5	40,565	0.01%
2023/09/22	6	45.15	1	45.20	45.35	5	40,713	0.01%
2023/09/21	0	0.00	2	45.90	45.65	-2	41,037	0.00%
2023/09/20	2	45.90	10	45.90	45.90	-8	41,077	-0.02%
2023/09/19	4	46.33	1	46.30	46.20	3	42,706	0.01%
2023/09/18	7.5	46.60	2	46.85	46.50	5.5	43,828	0.01%
2023/09/15	1	46.90	2	47.35	47.60	-1	44,489	0.00%
2023/09/14	1	47.35	3	47.35	47.35	-2	44,912	0.00%
2023/09/13	11	47.33	7	47.07	47.10	4	45,178	0.01%
2023/09/12	1	46.45	5.1	46.56	46.80	-4.1	45,848	-0.01%
2023/09/11	0	0.00	2	46.05	46.05	-2	46,517	0.00%
2023/09/08	0.9	45.70	8	45.70	45.70	-7.1	46,937	-0.02%
2023/09/07	12	45.88	1	45.75	45.75	11	47,520	0.02%
2023/09/06	2	46.53	5	46.68	46.70	-3	47,631	-0.01%
2023/09/05	2	46.05	3	46.25	46.55	-1	47,864	0.00%
2023/09/04	4	45.81	0	0.00	46.00	4	47,972	0.01%
2023/09/01	0	0.00	4	46.04	45.95	-4	48,286	-0.01%
2023/08/31	26	46.06	11	45.93	45.50	15	48,367	0.03%
2023/08/30	3	46.08	25.7	46.01	46.40	-22.7	47,763	-0.05%
2023/08/29	27	45.19	2	45.40	45.30	25	47,760	0.05%
2023/08/28	2.7	45.15	77	45.11	44.80	-74.3	48,065	-0.15%
2023/08/25	10	43.67	1	44.15	43.50	9	48,382	0.02%
2023/08/24	4	44.23	6	44.18	44.35	-2	48,687	0.00%
2023/08/23	2	43.45	3	43.28	43.40	-1	49,413	0.00%
2023/08/22	103	43.63	2	43.60	43.60	101	50,899	0.20%	大買/鉅額交易
2023/08/21	3	43.55	6	43.78	43.65	-3	51,292	-0.01%
2023/08/18	16.5	44.12	14	44.03	43.80	2.5	51,363	0.00%
2023/08/17	19	42.73	11	43.15	43.60	8	51,423	0.02%
2023/08/16	54.1	43.99	2	43.78	43.75	52.1	51,756	0.10%
2023/08/15	1	45.25	0	0.00	45.45	1	51,372	0.00%
2023/08/14	6	45.01	6.3	45.00	45.00	-0.3	51,747	0.00%
2023/08/10	12.1	45.25	0	0.00	45.15	12.1	52,309	0.02%
2023/08/09	4	45.64	0	0.00	45.60	4	52,419	0.01%
2023/08/08	15.4	45.74	1	45.70	45.55	14.4	52,596	0.03%
2023/08/07	1	46.45	1	46.50	46.40	0	52,111	0.00%
2023/08/04	2	46.20	1	46.20	46.50	1	52,100	0.00%
2023/08/02	4	46.64	4	47.10	46.65	0	51,910	0.00%
2023/08/01	22	46.95	1	46.85	47.00	21	51,793	0.04%
2023/07/31	9	46.78	0	0.00	47.00	9	51,742	0.02%
2023/07/28	26	46.79	5.7	47.14	47.05	20.3	51,299	0.04%
2023/07/27	4.7	46.41	8	46.13	46.15	-3.3	50,951	-0.01%
2023/07/26	14	45.44	1	45.10	45.10	13	50,457	0.03%
2023/07/25	7.3	45.60	4	45.69	45.65	3.3	50,792	0.01%
2023/07/24	14	45.40	2	45.23	45.05	12	51,237	0.02%
2023/07/21	20.3	44.96	12.8	45.06	45.20	7.5	51,512	0.01%
2023/07/20	34.1	46.29	14	46.38	46.10	20.1	50,891	0.04%
2023/07/19	44.2	48.10	0	0.00	47.50	44.2	50,217	0.09%
2023/07/18	5.5	48.32	2	48.55	48.20	3.5	50,068	0.01%
2023/07/17	49	47.91	1	48.30	48.45	48	50,269	0.10%
2023/07/14	3	48.35	5	48.31	48.25	-2	50,198	0.00%
2023/07/13	8	47.76	1	47.95	47.50	7	49,948	0.01%
2023/07/12	69.1	47.74	4	47.80	47.75	65.1	49,589	0.13%
2023/07/11	8	48.28	11	48.48	48.50	-3	49,285	-0.01%
2023/07/10	8.6	48.24	0	0.00	48.10	8.6	49,409	0.02%
2023/07/07	84	48.19	4	48.54	48.35	80	49,440	0.16%
2023/07/06	4	48.41	0	0.00	48.15	4	49,485	0.01%
2023/07/05	5	48.53	0	0.00	48.35	5	49,102	0.01%
2023/07/04	3	48.58	3	48.67	48.80	0	48,930	0.00%
2023/07/03	26	48.63	3	48.77	48.25	23	48,882	0.05%
2023/06/30	7	48.36	1	48.10	48.50	6	48,650	0.01%
2023/06/29	30	48.77	0	0.00	48.50	30	48,579	0.06%
2023/06/28	4	49.41	1	49.40	49.10	3	48,786	0.01%
2023/06/27	30	49.58	4	49.38	49.05	26	49,055	0.05%
2023/06/26	17	53.45	11	53.45	53.30	6	47,546	0.01%
2023/06/21	2	53.15	21	53.13	53.90	-19	46,775	-0.04%
2023/06/20	3	53.80	0	0.00	53.70	3	46,307	0.01%
2023/06/19	1.3	53.80	7	53.76	53.80	-5.7	46,071	-0.01%
2023/06/16	10	54.20	23	53.61	54.50	-13	46,110	-0.03%
2023/06/15	2	54.15	81	54.04	54.50	-79	45,776	-0.17%
2023/06/14	2	53.40	8	53.49	53.50	-6	46,053	-0.01%
2023/06/13	2	53.20	51	53.18	53.20	-49	45,842	-0.11%
2023/06/12	1	52.40	15	52.33	52.60	-14	45,704	-0.03%
2023/06/09	2	51.80	26	52.09	52.30	-24	46,070	-0.05%
2023/06/08	0.5	51.50	2	51.50	51.50	-1.5	46,038	0.00%
2023/06/07	20	51.43	31	51.33	51.30	-11	46,155	-0.02%
2023/06/06	2	50.55	0.2	50.60	50.50	1.8	47,160	0.00%
2023/06/05	12	50.99	1	51.10	50.90	11	47,397	0.02%
2023/06/02	9	51.19	17	51.20	51.40	-8	47,651	-0.02%
2023/06/01	32	50.69	2	50.65	50.80	30	47,768	0.06%
2023/05/31	0	0.00	26	51.44	51.80	-26	47,455	-0.05%
2023/05/30	8	50.96	19	51.60	51.60	-11	46,410	-0.02%
2023/05/29	24	51.43	27	52.21	51.20	-3	47,045	-0.01%
2023/05/26	5	49.83	55.1	50.14	50.40	-50.1	46,757	-0.11%
2023/05/25	9	48.85	0	0.00	48.90	9	45,807	0.02%
2023/05/24	6	49.04	9	49.11	49.15	-3	45,945	-0.01%
2023/05/23	13	48.97	2	48.98	48.90	11	45,974	0.02%
2023/05/22	38	48.90	0	0.00	48.90	38	46,090	0.08%
2023/05/19	16	50.03	4.4	49.99	50.00	11.6	45,463	0.03%
2023/05/18	2.4	49.93	25	50.04	50.20	-22.6	45,500	-0.05%
2023/05/17	2	48.90	2	49.25	49.25	0	45,719	0.00%
2023/05/16	63	48.70	28	48.86	48.80	35	45,591	0.08%
2023/05/15	13.3	48.09	0	0.00	48.10	13.3	45,954	0.03%
2023/05/12	1	49.20	0.3	49.55	48.70	0.7	46,241	0.00%
2023/05/11	1	49.20	0.3	49.55	49.20	0.7	46,538	0.00%
2023/05/10	27	49.48	11.9	49.46	49.45	15.1	47,649	0.03%
2023/05/09	1	50.10	3	49.95	49.95	-2	48,103	0.00%
2023/05/08	24.3	50.09	19	50.39	50.00	5.3	48,795	0.01%
2023/05/05	0	0.00	4	49.84	49.60	-4	49,380	-0.01%
2023/05/04	7	49.45	0	0.00	49.65	7	50,924	0.01%
2023/05/03	7	49.51	7	49.88	49.95	0	52,390	0.00%
2023/05/02	0	0.00	22	49.88	49.85	-22	54,196	-0.04%
2023/04/28	10	49.30	18	49.66	49.10	-8	58,002	-0.01%
2023/04/27	28	48.80	13	49.07	48.85	15	59,081	0.03%
2023/04/26	4	48.31	50	48.15	48.40	-46	59,163	-0.08%
2023/04/25	15.4	48.92	0	0.00	48.50	15.4	59,177	0.03%
2023/04/24	18	49.51	4	49.66	49.60	14	59,153	0.02%
2023/04/21	10.3	50.72	6	50.55	50.10	4.3	59,515	0.01%
2023/04/20	11	50.87	2	50.60	50.70	9	60,371	0.01%
2023/04/19	15	51.47	6	51.67	51.20	9	61,721	0.01%
2023/04/18	8.3	51.92	12	52.35	52.10	-3.7	61,911	-0.01%
2023/04/17	0	0.00	14	51.93	52.00	-14	61,725	-0.02%
2023/04/14	11	51.41	0	0.00	51.30	11	61,602	0.02%
2023/04/13	14	51.72	0	0.00	51.60	14	61,446	0.02%
2023/04/12	1	52.10	23	52.16	52.10	-22	61,319	-0.04%
2023/04/11	22	51.63	1	51.50	51.60	21	61,273	0.03%
2023/04/10	0.3	52.10	0	0.00	52.10	0.3	61,424	0.00%
2023/04/07	2	52.45	0	0.00	52.40	2	61,520	0.00%
2023/04/06	2	52.35	3	52.63	52.80	-1	61,606	0.00%
2023/03/31	2	52.80	19	52.91	52.90	-17	61,721	-0.03%
2023/03/30	12	51.92	14	52.31	52.10	-2	61,947	0.00%
2023/03/29	24	51.68	12	51.45	51.50	12	62,236	0.02%
2023/03/28	4	52.25	0	0.00	52.20	4	62,542	0.01%
2023/03/27	14	52.51	21	52.54	53.00	-7	63,106	-0.01%
2023/03/24	10	52.89	2	52.90	53.10	8	64,133	0.01%
2023/03/23	1	52.80	7	53.10	53.30	-6	64,055	-0.01%
2023/03/22	15	53.33	16.2	53.31	53.50	-1.2	63,972	0.00%
2023/03/21	15	52.74	4	52.70	52.80	11	64,010	0.02%
2023/03/20	4.2	53.17	7	53.19	53.20	-2.8	63,684	0.00%
2023/03/17	24	52.61	8.3	52.80	53.20	15.7	63,549	0.02%
2023/03/16	2	51.40	28	51.78	52.00	-26	63,275	-0.04%
2023/03/15	0	0.00	33	51.75	51.70	-33	63,887	-0.05%
2023/03/14	39	51.20	42	51.40	50.70	-3	63,660	0.00%
2023/03/13	1	51.70	31.7	51.96	52.50	-30.7	63,199	-0.05%
2023/03/10	10.1	51.88	10	51.78	52.00	0.1	63,256	0.00%
2023/03/09	5	52.82	147	52.77	52.50	-142	63,730	-0.22%	大賣/鉅額交易
2023/03/08	1.3	52.00	80	51.91	52.10	-78.7	63,064	-0.12%
2023/03/07	12	51.31	2	51.60	51.60	10	63,213	0.02%
2023/03/06	6	51.87	47	51.97	51.90	-41	63,796	-0.06%
2023/03/03	0	0.00	8	51.38	51.30	-8	63,470	-0.01%
2023/03/02	2	51.10	0	0.00	50.70	2	63,498	0.00%
2023/03/01	25	50.07	66	50.65	51.30	-41	63,593	-0.06%
2023/02/24	16.2	50.13	16	50.48	49.95	0.2	63,125	0.00%
2023/02/23	9.3	50.08	11	50.38	50.20	-1.8	62,749	0.00%
2023/02/22	13.1	49.56	5	49.65	49.55	8.1	62,829	0.01%
2023/02/21	3	50.60	4	50.35	50.60	-1	63,543	0.00%
2023/02/20	9.3	50.41	26	50.59	50.50	-16.7	65,229	-0.03%
2023/02/17	3	49.65	3.1	50.00	50.00	-0.1	67,684	0.00%
2023/02/16	1.1	50.26	13.2	50.33	50.10	-12.1	69,167	-0.02%
2023/02/15	34	49.99	19	50.11	49.90	15	71,420	0.02%
2023/02/14	0	0.00	59	50.59	50.40	-59	71,578	-0.08%
2023/02/13	13.3	49.57	31	49.82	49.75	-17.8	72,621	-0.02%
2023/02/10	12	50.63	35	50.69	50.80	-23	72,705	-0.03%
2023/02/09	25	50.05	72	50.58	50.50	-47	72,930	-0.06%
2023/02/08	33.7	50.14	34	50.47	50.50	-0.3	72,529	0.00%
2023/02/07	3	48.67	9	48.79	49.15	-6	71,599	-0.01%
2023/02/06	7	49.29	100	49.45	49.05	-93	71,350	-0.13%
2023/02/03	1	50.10	1	50.00	50.10	0	70,869	0.00%
2023/02/02	17	50.22	9	50.30	50.40	8	70,674	0.01%
2023/02/01	34	49.18	126.2	49.32	49.25	-92.2	69,674	-0.13%	大賣/
2023/01/31	26	48.25	25.2	48.77	48.80	0.8	69,277	0.00%
2023/01/30	37	48.16	64.2	48.14	48.80	-27.2	68,718	-0.04%
2023/01/17	16	45.88	43	45.52	45.95	-27	65,912	-0.04%
2023/01/16	12	44.86	2	44.93	44.90	10	65,567	0.02%
2023/01/13	20	45.75	21	45.54	45.40	-1	65,969	0.00%
2023/01/12	1	44.95	47.2	45.14	45.15	-46.2	66,748	-0.07%
2023/01/11	2	45.15	31	45.13	45.15	-29	66,958	-0.04%
2023/01/10	8	44.59	29	44.82	45.00	-21	66,886	-0.03%
2023/01/09	27.2	44.04	85.2	44.07	44.50	-58	66,611	-0.09%
2023/01/06	1	41.95	48	42.00	42.40	-47	66,566	-0.07%
2023/01/05	12	41.68	0	0.00	41.25	12	66,827	0.02%
2023/01/04	0	0.00	2	41.40	41.05	-2	67,740	0.00%
2023/01/03	1	40.45	5	41.40	41.40	-4	68,970	-0.01%
2022/12/30	1	40.80	0	0.00	40.70	1	69,173	0.00%
2022/12/29	14	40.92	5	41.00	40.75	9	69,611	0.01%
2022/12/28	21.2	40.93	1	40.85	40.80	20.2	70,633	0.03%
2022/12/27	13	42.32	9	42.11	41.85	4	71,055	0.01%
2022/12/26	3	41.70	6	41.72	41.90	-3	71,628	0.00%
2022/12/23	11	41.93	2	41.90	41.95	9	72,605	0.01%
2022/12/22	1	42.90	8	42.83	42.85	-7	72,816	-0.01%
2022/12/21	8	41.99	9.2	42.24	42.00	-1.2	73,160	0.00%
2022/12/20	17	42.29	3	42.35	41.85	14	72,984	0.02%
2022/12/19	26.2	43.16	0	0.00	42.95	26.2	72,774	0.04%
2022/12/16	4	43.15	9	43.97	44.30	-5	72,147	-0.01%
2022/12/15	2	44.20	0	0.00	44.25	2	71,487	0.00%
2022/12/14	9	44.14	17	44.32	44.45	-8	71,689	-0.01%
2022/12/13	9	43.91	7	44.01	43.80	2	71,500	0.00%
2022/12/12	7	43.42	2.2	43.60	43.50	4.9	71,117	0.01%
2022/12/09	1	43.50	31	43.49	43.50	-30	71,659	-0.04%
2022/12/08	34.7	42.82	85	43.25	42.50	-50.3	71,457	-0.07%
2022/12/07	50	44.41	715	43.94	43.65	-665	71,083	-0.94%	大賣/鉅額交易
2022/12/06	21	45.07	43	45.02	44.50	-22	70,474	-0.03%
2022/12/05	378	45.77	0	0.00	45.40	378	70,948	0.53%	大買/鉅額交易
2022/12/02	334	45.47	297	45.03	45.50	37	71,065	0.05%	大買/大賣/
2022/12/01	144.1	46.46	799	45.87	45.60	-654.9	71,111	-0.92%	大買/大賣/鉅額交易
2022/11/30	455	44.68	17	44.91	45.80	438	70,516	0.62%	大買/鉅額交易
2022/11/29	142.2	44.58	132	44.30	44.65	10.2	70,966	0.01%	大買/大賣/
2022/11/28	105.3	44.66	20	44.60	44.40	85.3	70,825	0.12%	大買/
2022/11/25	34	45.88	18	45.79	45.80	16	70,190	0.02%
2022/11/24	412.1	46.10	6	45.93	46.20	406.1	70,411	0.58%	大買/鉅額交易
2022/11/23	0	0.00	554	46.40	46.10	-554	70,364	-0.79%	大賣/鉅額交易
2022/11/22	561	46.03	198	45.73	46.10	363	70,899	0.51%	大買/大賣/鉅額交易
2022/11/21	15	45.80	772.4	45.74	45.65	-757.4	70,507	-1.07%	大賣/鉅額交易
2022/11/18	31.2	45.94	13	46.29	45.60	18.2	70,432	0.03%
2022/11/17	21	45.17	12	45.24	45.60	9	69,792	0.01%
2022/11/16	85.1	45.63	43	45.96	45.25	42.1	69,233	0.06%
2022/11/15	26	46.54	33.9	46.06	46.60	-7.9	67,956	-0.01%
2022/11/14	107	44.67	410	44.72	44.90	-303	65,288	-0.46%	大買/大賣/鉅額交易
2022/11/11	862.3	44.29	49	44.60	44.00	813.3	63,764	1.28%	大買/鉅額交易
2022/11/10	7	41.18	56	41.21	41.65	-49	61,345	-0.08%
2022/11/09	13	41.03	72.3	41.14	41.45	-59.3	61,188	-0.10%
2022/11/08	21.2	40.15	9	40.14	40.15	12.2	60,949	0.02%
2022/11/07	28	39.96	27	39.96	40.05	1	61,076	0.00%
2022/11/04	5	38.78	1	39.00	38.90	4	61,185	0.01%
2022/11/03	34	38.97	10	38.64	39.00	24	61,675	0.04%
2022/11/02	1	39.20	12	39.40	39.35	-11	62,032	-0.02%
2022/11/01	13	39.08	2	39.00	39.05	11	62,539	0.02%
2022/10/31	1	38.90	12	39.13	39.10	-11	64,566	-0.02%
2022/10/28	10	38.54	2	38.50	38.30	8	64,934	0.01%
2022/10/27	20	38.67	30	39.00	39.25	-10	64,783	-0.02%
2022/10/26	24	38.47	2	38.98	38.10	22	64,467	0.03%
2022/10/25	14	39.66	21	39.77	39.45	-7	63,463	-0.01%
2022/10/24	5	40.15	3	40.50	39.40	2	63,758	0.00%
2022/10/21	18	39.28	8	39.45	39.05	10	64,517	0.02%
2022/10/20	10	38.74	37	38.74	39.50	-27	64,802	-0.04%
2022/10/19	17	38.30	14	38.65	38.20	3	65,570	0.00%
2022/10/18	10.5	38.11	18	38.49	38.25	-7.5	66,109	-0.01%
2022/10/17	36	37.44	1	37.90	37.75	35	66,884	0.05%
2022/10/14	17	38.24	55.3	38.34	38.70	-38.3	67,924	-0.06%
2022/10/13	6	36.56	25	36.57	36.40	-19	67,231	-0.03%
2022/10/12	42	36.25	11	36.33	36.70	31	66,889	0.05%
2022/10/11	22.4	35.86	10	35.79	35.40	12.4	67,061	0.02%
2022/10/07	12.2	38.23	0	0.00	38.05	12.2	66,992	0.02%
2022/10/06	0	0.00	66	38.58	38.95	-66	67,981	-0.10%
2022/10/05	10	38.77	67	38.68	38.30	-57	68,905	-0.08%
2022/10/04	7	37.31	18	37.22	37.70	-11	69,360	-0.02%
2022/10/03	4	35.41	0	0.00	35.35	4	69,391	0.01%
2022/09/30	9.2	35.41	4	35.59	35.75	5.2	70,286	0.01%
2022/09/29	19	36.86	20	36.96	36.55	-1	71,755	0.00%
2022/09/28	23	37.13	21	36.73	36.20	2	72,673	0.00%
2022/09/27	22	37.15	17	37.29	37.30	5	72,864	0.01%
2022/09/26	8	36.98	31	37.18	36.85	-23	73,987	-0.03%
2022/09/23	11.1	38.71	1	38.30	38.30	10.1	75,116	0.01%
2022/09/22	18	38.78	0	0.00	38.75	18	76,345	0.02%
2022/09/21	26	39.50	0	0.00	39.60	26	76,558	0.03%
2022/09/20	2	39.98	1	40.20	40.15	1	76,660	0.00%
2022/09/19	1.4	39.99	5	39.90	39.95	-3.6	77,520	0.00%
2022/09/16	7	40.06	2.2	40.14	39.95	4.8	78,625	0.01%
2022/09/15	3	40.28	16	40.37	40.40	-13	81,067	-0.02%
2022/09/14	8	39.95	3	40.08	40.15	5	83,675	0.01%
2022/09/13	5	40.69	15	40.68	40.75	-10	84,943	-0.01%
2022/09/12	10	40.28	44	40.43	40.15	-34	86,336	-0.04%
2022/09/08	21.3	39.38	2	39.35	39.30	19.3	87,719	0.02%
2022/09/07	27	39.32	8	39.70	39.20	19	88,067	0.02%
2022/09/06	0	0.00	16	40.10	39.95	-16	88,113	-0.02%
2022/09/05	35	39.67	16	39.61	39.80	19	88,579	0.02%
2022/09/01	3	40.42	11.2	40.40	40.45	-8.2	88,335	-0.01%
2022/08/31	4.2	40.40	12	41.14	41.10	-7.8	88,321	-0.01%
2022/08/30	1	39.90	15	40.28	40.40	-14	88,719	-0.02%
2022/08/29	15	39.60	9	39.91	39.95	6	89,126	0.01%
2022/08/26	4	41.78	8	41.75	41.30	-4	89,332	0.00%
2022/08/25	3	41.42	11	41.41	41.40	-8	89,453	-0.01%
2022/08/24	4	41.03	32	41.11	40.90	-28	89,728	-0.03%
2022/08/23	57	40.92	91	40.95	40.80	-34	90,635	-0.04%
2022/08/22	28	42.08	0	0.00	41.85	28	90,560	0.03%
2022/08/19	4.2	42.81	5	42.95	43.00	-0.8	90,409	0.00%
2022/08/18	16.9	42.40	6	42.36	42.50	10.9	90,486	0.01%
2022/08/17	8	42.84	11	42.80	42.85	-3	90,822	0.00%
2022/08/16	13	43.22	13	43.13	43.05	0	91,227	0.00%
2022/08/15	30	43.19	31.2	43.38	43.50	-1.2	91,178	0.00%
2022/08/12	2	42.15	20	42.18	42.35	-18	90,654	-0.02%
2022/08/11	6	41.61	31	41.75	41.70	-25	90,916	-0.03%
2022/08/10	19.3	40.30	1	40.35	40.30	18.3	91,136	0.02%
2022/08/09	10	40.83	18	41.09	41.05	-8	91,634	-0.01%
2022/08/08	24.9	41.15	5	41.31	41.05	19.9	92,554	0.02%
2022/08/05	36	41.31	84.2	41.32	42.15	-48.2	92,613	-0.05%
2022/08/04	3	40.00	46	39.92	40.00	-43	91,184	-0.05%
2022/08/03	403	39.20	4	39.30	39.30	399	91,270	0.44%	大買/鉅額交易
2022/08/02	62	39.18	49	39.14	39.10	13	91,943	0.01%
2022/08/01	1	40.00	4	39.95	40.30	-3	91,812	0.00%
2022/07/29	16	39.99	40	39.92	40.15	-24	92,473	-0.03%
2022/07/28	76.2	39.70	66	39.64	38.80	10.2	92,385	0.01%
2022/07/27	24	38.86	30	39.04	39.45	-6	90,963	-0.01%
2022/07/26	77.6	38.81	31.3	39.21	38.60	46.3	90,552	0.05%
2022/07/25	25.3	40.59	1	40.30	40.50	24.3	90,980	0.03%
2022/07/22	37	42.55	8	42.47	42.45	29	93,192	0.03%
2022/07/21	221	42.16	29.2	42.19	42.80	191.8	93,101	0.21%	大買/鉅額交易
2022/07/20	6	40.92	25	40.73	40.75	-19	91,669	-0.02%
2022/07/19	13	39.90	6	39.83	39.90	7	92,241	0.01%
2022/07/18	4.3	39.79	30	39.94	40.00	-25.7	92,149	-0.03%
2022/07/15	15	39.05	19	39.09	38.95	-4	91,532	0.00%
2022/07/14	27.2	38.55	4	38.79	38.80	23.2	91,037	0.03%
2022/07/13	21	38.14	31	38.30	38.05	-10	90,434	-0.01%
2022/07/12	9.7	37.11	5	37.02	36.75	4.7	89,725	0.01%
2022/07/11	22	39.12	2	39.23	38.60	20	89,168	0.02%
2022/07/08	29.1	40.21	16	40.18	39.70	13.1	88,916	0.01%
2022/07/07	12	39.30	48.1	39.13	39.85	-36.1	88,585	-0.04%
2022/07/06	30.1	38.00	25.6	37.52	37.15	4.5	88,243	0.01%
2022/07/05	50.3	38.74	70	38.46	38.90	-19.7	89,430	-0.02%
2022/07/04	235	37.98	28	37.95	38.15	207	89,550	0.23%	大買/鉅額交易
2022/07/01	9.2	38.83	25	39.22	38.05	-15.8	89,547	-0.02%
2022/06/30	60.2	39.65	18	39.57	39.15	42.2	89,460	0.05%
2022/06/29	41	40.91	18	41.23	40.90	23	88,865	0.03%
2022/06/28	8	42.31	3	42.00	41.85	5	88,530	0.01%
2022/06/27	5	42.80	14	42.74	42.90	-9	88,711	-0.01%
2022/06/24	23	42.09	5	42.62	41.60	18	87,878	0.02%
2022/06/23	57.4	42.27	32.1	41.90	42.00	25.4	86,915	0.03%
2022/06/22	53.1	45.04	10	46.23	44.10	43.1	84,205	0.05%
2022/06/21	11.7	48.28	15	48.91	49.30	-3.3	81,708	0.00%
2022/06/20	10.9	48.24	19.2	48.41	48.05	-8.3	80,592	-0.01%
2022/06/17	37.3	47.63	8	47.69	47.65	29.3	79,352	0.04%
2022/06/16	23	49.55	4	49.93	49.10	19	77,670	0.02%
2022/06/15	1	49.90	10	50.05	49.65	-9	77,684	-0.01%
2022/06/14	14.2	49.32	22	49.22	49.60	-7.8	78,463	-0.01%
2022/06/13	16	50.00	3	50.15	50.00	13	78,730	0.02%
2022/06/10	2.2	51.13	24	51.13	51.20	-21.8	79,342	-0.03%
2022/06/09	9	52.04	2	52.00	51.80	7	79,621	0.01%
2022/06/08	4.8	52.22	33	52.43	52.40	-28.2	79,745	-0.04%
2022/06/07	10	51.67	23	51.54	51.70	-13	80,178	-0.02%
2022/06/06	2	51.75	24	51.75	52.00	-22	80,800	-0.03%
2022/06/02	10	50.80	0	51.00	50.70	10	82,277	0.01%
2022/06/01	23.1	51.40	2	51.15	51.20	21.1	83,240	0.03%
2022/05/31	15	51.00	36.1	51.15	51.40	-21.1	83,107	-0.03%
2022/05/30	16.4	50.81	16	50.80	51.00	0.4	82,373	0.00%
2022/05/27	1.5	50.10	4	50.10	50.20	-2.5	82,395	0.00%
2022/05/26	4	49.34	4	49.68	49.40	0	83,611	0.00%
2022/05/25	18	49.10	9	48.96	49.35	9	84,752	0.01%
2022/05/24	15	49.40	5	49.82	49.00	10	85,590	0.01%
2022/05/23	6	50.42	3	50.90	50.30	3	85,351	0.00%
2022/05/20	15.8	50.96	6	50.85	50.70	9.8	86,363	0.01%
2022/05/19	13	50.03	12.1	50.14	50.80	1	86,734	0.00%
2022/05/18	35	50.91	10	51.11	50.90	25	86,647	0.03%
2022/05/17	28	49.98	24	50.12	50.10	4	86,184	0.00%
2022/05/16	17	49.85	22.3	49.85	49.45	-5.3	86,198	-0.01%
2022/05/13	6	48.68	27.1	48.76	48.85	-21.1	85,992	-0.02%
2022/05/12	12	48.07	19	48.04	47.80	-7	87,419	-0.01%
2022/05/11	7	48.53	27	49.13	48.65	-20	87,657	-0.02%
2022/05/10	16	47.13	46	47.70	48.90	-30	88,248	-0.03%
2022/05/09	15.1	48.12	34	48.44	47.90	-18.9	88,567	-0.02%
2022/05/06	10	47.93	6	48.05	48.55	4	89,932	0.00%
2022/05/05	22	49.15	46	49.27	49.10	-24	93,602	-0.03%
2022/05/04	6	47.61	25	48.20	48.30	-19	98,533	-0.02%
2022/05/03	19	47.98	6	48.06	47.25	13	99,622	0.01%
2022/04/29	31.2	48.71	32	48.65	47.80	-0.8	99,961	0.00%
2022/04/28	43	47.79	80.2	47.48	48.50	-37.2	98,239	-0.04%
2022/04/27	40	43.79	22	43.97	44.40	18	95,338	0.02%
2022/04/26	6	45.50	9	45.77	45.75	-3	94,848	0.00%
2022/04/25	52.5	45.68	12	45.58	45.50	40.5	95,604	0.04%
2022/04/22	14	47.28	10	47.45	47.65	4	96,363	0.00%
2022/04/21	1.5	48.32	18	48.03	48.05	-16.5	97,160	-0.02%
2022/04/20	6	47.29	14	47.53	47.65	-8	98,134	-0.01%
2022/04/19	5	46.90	21	46.77	46.65	-16	98,307	-0.02%
2022/04/18	19.8	46.29	12	46.35	46.20	7.8	97,878	0.01%
2022/04/15	39.5	47.12	1	47.10	47.05	38.5	98,290	0.04%
2022/04/14	10.2	48.41	10	48.91	48.25	0.2	98,468	0.00%
2022/04/13	54	48.09	22.5	48.21	48.50	31.5	98,752	0.03%
2022/04/12	65	47.41	60	47.32	47.30	5	98,609	0.01%
2022/04/11	74	48.67	8	48.68	48.20	66	98,012	0.07%
2022/04/08	66.7	50.07	8	50.11	50.00	58.7	97,134	0.06%
2022/04/07	50	50.15	15	50.33	50.00	35	96,408	0.04%
2022/04/06	86	51.20	0	0.00	51.10	86	95,398	0.09%
2022/04/01	35.1	52.75	12	53.03	52.90	23.1	94,556	0.02%
2022/03/31	13	53.93	2.5	54.00	54.00	10.5	93,922	0.01%
2022/03/30	17	54.14	23	54.21	54.50	-6	94,372	-0.01%
2022/03/29	6.2	53.67	9	53.66	53.70	-2.8	94,424	0.00%
2022/03/28	5	53.12	18.6	53.38	53.60	-13.6	95,144	-0.01%
2022/03/25	4	53.38	4	53.40	53.30	0	95,747	0.00%
2022/03/24	33	53.05	1	53.10	53.20	32	96,111	0.03%
2022/03/23	18	53.88	30	53.86	53.80	-12	96,730	-0.01%
2022/03/22	14	53.21	13	53.34	53.50	1	97,970	0.00%
2022/03/21	15	53.18	25	53.50	53.50	-10	98,729	-0.01%
2022/03/18	7.7	52.65	15	52.79	52.80	-7.3	99,612	-0.01%
2022/03/17	4	52.48	39	52.44	52.60	-35	100,265	-0.03%
2022/03/16	19.2	50.62	11.4	50.81	50.80	7.9	100,993	0.01%
2022/03/15	71	50.80	3	50.73	50.40	68	104,354	0.07%
2022/03/14	6	52.07	0	0.00	52.50	6	104,810	0.01%
2022/03/11	6	52.57	6.3	52.61	52.50	-0.3	106,404	0.00%
2022/03/10	44	53.20	13	53.26	52.80	31	107,873	0.03%
2022/03/09	20.1	51.66	62	51.45	51.80	-42	109,326	-0.04%
2022/03/08	125	50.40	133	49.72	49.70	-8.1	112,854	-0.01%	大買/大賣/
2022/03/07	70.2	51.99	213	51.62	51.60	-142.8	114,389	-0.12%	大賣/鉅額交易
2022/03/04	29	53.43	3	53.50	53.40	26	117,232	0.02%
2022/03/03	3	54.13	5	54.18	54.20	-2	118,331	0.00%
2022/03/02	17.1	53.55	11	53.28	53.60	6.1	120,587	0.01%
2022/03/01	15	54.11	24	53.69	54.10	-9	120,752	-0.01%
2022/02/25	55	52.49	27	52.59	52.10	28	120,352	0.02%
2022/02/24	49.1	52.19	3.8	52.25	51.80	45.3	120,837	0.04%
2022/02/23	10	53.20	11	53.40	53.60	-1	121,597	0.00%
2022/02/22	32.2	52.83	3	52.70	52.80	29.2	126,806	0.02%
2022/02/21	14	53.82	6	53.65	53.80	8	126,322	0.01%
2022/02/18	36.6	53.70	0.5	53.90	53.70	36.1	126,895	0.03%
2022/02/17	11	54.45	31	54.65	54.40	-20	126,777	-0.02%
2022/02/16	13	54.55	14	54.59	54.10	-1	126,890	0.00%
2022/02/15	44.4	53.53	111.2	53.96	53.50	-66.8	127,190	-0.05%	大賣/
2022/02/14	64.6	53.23	77	53.12	53.00	-12.5	127,322	-0.01%
2022/02/11	18	55.52	20	55.56	55.40	-2	126,776	0.00%
2022/02/10	47	55.54	50	55.67	55.80	-3	129,190	0.00%
2022/02/09	62	56.10	12.1	56.35	56.00	49.9	130,748	0.04%
2022/02/08	49.6	55.20	18	55.45	55.40	31.6	132,126	0.02%
2022/02/07	111.1	55.28	103	55.41	54.50	8.1	130,968	0.01%	大買/大賣/
2022/01/26	138.1	57.49	76	57.58	57.30	62.1	127,475	0.05%	大買/
2022/01/25	60	61.68	33	61.89	61.50	27	124,078	0.02%
2022/01/24	59.4	61.94	45	62.24	62.60	14.4	124,167	0.01%
2022/01/21	23	62.81	14	62.86	62.80	9	126,229	0.01%
2022/01/20	24	63.47	40	63.13	63.50	-16	129,388	-0.01%
2022/01/19	11	62.86	2	63.20	62.80	9	131,783	0.01%
2022/01/18	37.6	64.49	75	64.07	63.80	-37.4	133,513	-0.03%
2022/01/17	32	64.09	37.2	63.77	64.30	-5.2	133,934	0.00%
2022/01/14	102	63.18	10	62.72	62.70	92	133,076	0.07%	大買/
2022/01/13	6	62.80	23	63.26	63.30	-17	133,727	-0.01%
2022/01/12	14	62.08	3	62.40	61.90	11	134,300	0.01%
2022/01/11	21	62.02	2	62.10	62.10	19	134,797	0.01%
2022/01/10	46.1	62.07	5	62.04	62.10	41.1	136,056	0.03%
2022/01/07	45.1	62.79	5	62.66	62.60	40.1	138,016	0.03%
2022/01/06	17.1	62.55	7	62.57	62.70	10.1	138,342	0.01%
2022/01/05	13	63.25	33	63.43	63.10	-20	140,803	-0.01%
2022/01/04	51	63.14	48.4	63.27	63.00	2.6	142,125	0.00%
2022/01/03	51	63.93	28	63.93	63.40	23	142,150	0.02%
2021/12/30	3	65.20	5	65.02	65.00	-2	142,670	0.00%
2021/12/29	20	65.00	26	65.00	65.00	-6	144,067	0.00%
2021/12/28	20	64.98	14	64.96	64.70	6	146,351	0.00%
2021/12/27	3	64.40	11	64.43	64.30	-8	147,205	-0.01%
2021/12/24	11	64.45	34	64.40	64.30	-23	148,817	-0.02%
2021/12/23	20	64.24	31	64.06	63.90	-11	149,574	-0.01%
2021/12/22	14	63.56	30	63.60	63.70	-16	152,017	-0.01%
2021/12/21	44	62.90	25	63.10	62.90	19	151,982	0.01%
2021/12/20	42	62.12	16	62.05	62.20	26	152,255	0.02%
2021/12/17	14.1	62.34	12	62.40	62.30	2.1	153,319	0.00%
2021/12/16	21	63.70	14	63.74	63.00	7	153,838	0.00%
2021/12/15	31	62.74	3	62.70	62.70	28	154,296	0.02%
2021/12/14	22	62.14	14	62.28	62.40	8	155,547	0.01%
2021/12/13	41.3	63.21	15	63.29	62.80	26.3	156,171	0.02%
2021/12/10	26	63.38	27	63.96	63.50	-1	156,163	0.00%
2021/12/09	135	64.63	63	64.76	64.00	72	156,279	0.05%	大買/
2021/12/08	52	67.11	30	67.48	66.50	22	154,290	0.01%
2021/12/07	44.1	66.61	26	66.58	66.50	18.1	155,413	0.01%
2021/12/06	51.3	67.10	27	67.23	67.30	24.3	157,496	0.02%
2021/12/03	14.1	67.81	92	67.94	68.30	-78	161,427	-0.05%
2021/12/02	101.4	67.41	81	67.50	66.70	20.4	163,851	0.01%	大買/
2021/12/01	46.5	65.35	111	65.74	67.00	-64.5	168,400	-0.04%	大賣/
2021/11/30	37	64.47	47	64.82	63.70	-10	174,492	-0.01%
2021/11/29	15	62.07	32	61.82	62.40	-17	176,863	-0.01%
2021/11/26	65	63.25	82	63.37	62.50	-17	179,329	-0.01%
2021/11/25	13	62.81	4	63.10	63.00	9	179,305	0.01%
2021/11/24	35	62.87	10	63.10	63.10	25	181,593	0.01%
2021/11/23	59	63.72	32.1	63.54	63.20	26.9	182,867	0.01%
2021/11/22	24	65.02	16	64.87	64.70	8	184,922	0.00%
2021/11/19	78.3	65.68	91	65.12	65.10	-12.7	186,137	-0.01%
2021/11/18	5	63.16	19	63.48	63.10	-14	182,947	-0.01%
2021/11/17	22	63.30	18	63.48	63.60	4	184,279	0.00%
2021/11/16	9.1	63.21	379	63.53	63.00	-369.9	184,786	-0.20%	大賣/鉅額交易
2021/11/15	14	63.11	269	63.36	63.40	-255	186,481	-0.14%	大賣/鉅額交易
2021/11/12	22	63.00	120	63.26	62.60	-98	188,427	-0.05%	大賣/
2021/11/11	85	62.46	36	62.40	62.20	49	189,154	0.03%
2021/11/10	123	63.19	25	63.27	63.10	98	189,715	0.05%	大買/
2021/11/09	58	63.93	94	63.94	63.10	-36	191,332	-0.02%
2021/11/08	244	61.55	111	61.52	62.50	133	190,271	0.07%	大買/大賣/鉅額交易
2021/11/05	262	60.49	78	60.10	60.40	184	190,764	0.10%	大買/鉅額交易
2021/11/04	12	58.85	19	59.01	58.60	-7	192,895	0.00%
2021/11/03	10	59.59	11	59.69	59.20	-1	195,092	0.00%
2021/11/02	34	59.36	41	59.50	59.00	-7	199,333	0.00%
2021/11/01	40.3	57.91	23	57.79	57.60	17.3	204,102	0.01%
2021/10/29	123	58.42	29	58.19	58.00	94	207,060	0.05%	大買/
2021/10/28	155	60.49	34	60.72	59.80	121	207,601	0.06%	大買/鉅額交易
2021/10/27	144	60.71	180	60.90	61.90	-36	208,713	-0.02%	大買/大賣/
2021/10/26	202	60.14	71.2	60.42	59.80	130.8	216,764	0.06%	大買/鉅額交易
2021/10/25	15	58.57	22	59.05	59.40	-7	221,055	0.00%
2021/10/22	22	57.60	35	58.12	58.30	-13	222,346	-0.01%
2021/10/21	19	57.93	22	58.06	58.00	-3	222,596	0.00%
2021/10/20	77	59.71	18	59.88	58.70	59	222,697	0.03%
2021/10/19	13	59.04	26	59.51	59.60	-13	223,659	-0.01%
2021/10/18	42	59.40	1	59.00	58.40	41	225,815	0.02%
2021/10/15	49	59.15	80	59.19	59.10	-31	227,165	-0.01%
2021/10/14	50	56.78	29	57.00	56.70	21	225,464	0.01%
2021/10/13	62	56.96	43	56.66	56.40	19	225,859	0.01%
2021/10/12	42	59.00	34	59.19	58.50	8	226,298	0.00%
2021/10/08	48.8	61.67	12	61.76	61.10	36.8	226,624	0.02%
2021/10/07	25	62.03	27	62.03	62.50	-2	226,702	0.00%
2021/10/06	21.1	60.27	20	59.88	59.90	1.1	228,538	0.00%
2021/10/05	54	59.69	59	59.44	61.10	-5	228,826	0.00%
2021/10/04	77	61.94	67	61.61	60.80	10	227,513	0.00%
2021/10/01	84	62.87	37	62.89	62.60	47	226,925	0.02%
2021/09/30	39	63.56	76	63.62	64.00	-37	226,314	-0.02%
2021/09/29	126	63.42	40	63.42	63.00	86	226,711	0.04%	大買/
2021/09/28	21	65.45	17	65.54	65.30	4	227,442	0.00%
2021/09/27	33	66.41	12	66.43	66.30	21	227,193	0.01%
2021/09/24	83	66.42	50	66.41	67.00	33	227,197	0.01%
2021/09/23	15	65.47	28	65.86	65.20	-13	226,613	-0.01%
2021/09/22	58	63.82	46	64.31	64.60	12	226,395	0.01%
2021/09/17	40	65.98	25	66.24	65.60	15	224,836	0.01%
2021/09/16	21	66.49	38	66.86	66.20	-17	224,081	-0.01%
2021/09/15	19	65.82	22	65.99	65.60	-3	224,225	0.00%
2021/09/14	57	66.26	33	66.23	66.00	24	225,039	0.01%
2021/09/13	77	67.35	43	67.43	66.80	34	223,865	0.02%
2021/09/10	87	67.85	53	68.07	68.20	34	223,169	0.02%
2021/09/09	153	66.99	81	66.76	67.50	72	221,764	0.03%	大買/
2021/09/08	111	66.15	161.1	66.41	65.80	-50.1	218,820	-0.02%	大買/大賣/
2021/09/07	127	68.37	132	68.60	68.20	-5	215,053	0.00%	大買/大賣/
2021/09/06	292	70.12	156	70.04	69.90	136	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	304	68.44	285	67.88	70.00	19	204,593	0.01%	大買/大賣/
2021/09/02	124.2	65.09	154	65.27	64.00	-29.8	195,999	-0.02%	大買/大賣/
2021/09/01	75	63.63	134	63.91	64.10	-59	192,509	-0.03%	大賣/
2021/08/31	44.1	62.07	49	62.17	63.10	-4.9	189,981	0.00%
2021/08/30	192.5	62.46	45	62.60	62.80	147.5	190,031	0.08%	大買/鉅額交易
2021/08/27	34	61.26	73	61.33	61.70	-39	190,944	-0.02%
2021/08/26	32.1	61.11	68	61.51	61.20	-35.9	194,441	-0.02%
2021/08/25	37	59.85	72.5	60.05	60.00	-35.5	192,041	-0.02%
2021/08/24	83	58.88	22	59.67	58.40	61	190,862	0.03%
2021/08/23	53.1	57.70	57	58.01	58.60	-3.9	191,231	0.00%
2021/08/20	39	55.47	43	55.46	55.70	-4	192,128	0.00%
2021/08/19	94	56.18	7	56.24	55.50	87	192,546	0.05%
2021/08/18	36	56.74	24	56.72	58.10	12	193,631	0.01%
2021/08/17	72.8	57.39	19	57.18	56.10	53.8	196,851	0.03%
2021/08/16	76	57.03	29	57.27	57.10	47	196,980	0.02%
2021/08/13	66	58.16	30.2	58.68	57.60	35.8	197,048	0.02%
2021/08/12	48	60.63	42	60.67	60.10	6	196,154	0.00%
2021/08/11	61	59.69	72	59.81	59.90	-11	196,919	-0.01%
2021/08/10	159	60.33	50	60.40	59.80	109	197,634	0.06%	大買/鉅額交易
2021/08/09	52	61.52	129	61.80	61.90	-77	196,248	-0.04%	大賣/
2021/08/06	109	62.40	55	62.65	62.10	54	196,697	0.03%	大買/
2021/08/05	100.1	62.36	155.1	62.41	63.40	-55	196,315	-0.03%	大賣/
2021/08/04	83	60.10	97	60.23	60.50	-14	194,189	-0.01%
2021/08/03	18	58.34	105	58.70	59.40	-87	193,725	-0.04%	大賣/
2021/08/02	229	58.24	83	58.47	57.50	146	191,338	0.08%	大買/鉅額交易
2021/07/30	168	57.70	282.1	57.77	57.80	-114.1	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	33	54.01	149	54.27	54.60	-116	179,878	-0.06%	大賣/鉅額交易
2021/07/28	79	51.04	22	51.48	51.80	57	176,069	0.03%
2021/07/27	1	54.20	46	53.24	53.10	-45	178,514	-0.03%
2021/07/26	48	53.80	34	54.16	53.70	14	181,917	0.01%
2021/07/23	29	53.11	24	53.59	52.70	5	187,218	0.00%
2021/07/22	10	51.66	54	51.65	52.00	-44	188,632	-0.02%
2021/07/21	33	51.29	19	52.29	50.80	14	190,095	0.01%
2021/07/20	41	52.39	31	52.45	52.40	10	195,256	0.01%
2021/07/19	39	52.75	111	52.80	52.60	-72	200,696	-0.04%	大賣/
2021/07/16	151	53.55	78	53.23	53.70	73	203,949	0.04%	大買/
2021/07/15	32	54.90	99	55.02	55.10	-67	201,826	-0.03%
2021/07/14	48	54.22	62	54.38	54.00	-14	200,744	-0.01%
2021/07/13	22	54.42	53	54.61	53.90	-31	201,185	-0.02%
2021/07/12	16	53.53	35	53.49	53.20	-19	201,242	-0.01%
2021/07/09	19	52.17	12	52.29	52.20	7	201,357	0.00%
2021/07/08	44	53.34	10	53.73	53.10	34	205,296	0.02%
2021/07/07	17	53.62	21	53.69	53.60	-4	210,791	0.00%
2021/07/06	39	53.69	7	53.80	53.40	32	211,289	0.02%
2021/07/05	125	54.05	104	54.32	54.40	21	212,427	0.01%	大買/大賣/
2021/07/02	13	52.38	18	52.37	52.60	-5	213,850	0.00%
2021/07/01	29	52.59	35	52.69	52.10	-6	214,474	0.00%
2021/06/30	14	53.24	6	53.53	53.10	8	214,764	0.00%
2021/06/29	26	53.37	19	53.39	53.00	7	214,644	0.00%
2021/06/28	17	52.60	13.3	52.83	52.60	3.7	215,960	0.00%
2021/06/25	21	53.68	27	53.63	52.90	-6	217,559	0.00%
2021/06/24	9	52.80	27	53.07	53.00	-18	218,122	-0.01%
2021/06/23	90	52.31	69	52.51	53.00	21	219,329	0.01%
2021/06/22	29	51.26	121	51.21	51.00	-92	219,453	-0.04%	大賣/
2021/06/21	41	51.26	10	51.51	51.20	31	219,966	0.01%
2021/06/18	37	53.19	12	53.10	52.20	25	220,846	0.01%
2021/06/17	18	51.65	36	52.23	53.30	-18	221,630	-0.01%
2021/06/16	56	53.00	21	52.90	52.40	35	222,989	0.02%
2021/06/15	18	53.64	47	53.54	53.70	-29	223,236	-0.01%
2021/06/11	46	52.00	47.2	52.26	51.80	-1.2	222,026	0.00%
2021/06/10	37	51.04	145	51.30	51.50	-108	222,244	-0.05%	大賣/鉅額交易
2021/06/09	88	50.91	17	50.85	50.70	71	221,925	0.03%
2021/06/08	8.3	52.34	8	52.63	52.20	0.3	221,461	0.00%
2021/06/07	105	52.55	32	52.44	52.30	73	223,670	0.03%	大買/
2021/06/04	185	53.60	48	53.28	53.00	137	223,801	0.06%	大買/鉅額交易
2021/06/03	106	53.70	159	54.42	55.00	-53	223,877	-0.02%	大買/大賣/
2021/06/02	22	52.09	49	52.23	52.00	-27	221,041	-0.01%
2021/06/01	86	52.81	63	52.59	52.20	23	224,901	0.01%
2021/05/31	35	52.31	29	52.77	53.00	6	228,735	0.00%
2021/05/28	69	52.35	55	52.43	52.40	14	230,090	0.01%
2021/05/27	36	50.50	25	50.83	50.60	11	229,204	0.00%
2021/05/26	51	51.90	34	52.46	51.30	17	229,354	0.01%
2021/05/25	70	50.99	117	51.37	51.90	-47	227,199	-0.02%	大賣/
2021/05/24	30	47.42	73	48.31	48.70	-43	223,725	-0.02%
2021/05/21	28	47.23	28	47.31	46.95	0	224,496	0.00%
2021/05/20	66	47.01	40	46.94	46.50	26	225,101	0.01%
2021/05/19	58	48.30	37	48.45	48.30	21	225,450	0.01%
2021/05/18	22	47.51	88.7	47.55	48.30	-66.7	226,715	-0.03%
2021/05/17	77.1	44.69	69	44.70	43.95	8.1	227,959	0.00%
2021/05/14	65	47.90	47	47.85	46.80	18	226,508	0.01%
2021/05/13	60	46.52	126.9	46.96	47.55	-66.9	224,177	-0.03%	大賣/
2021/05/12	108	46.51	101	47.27	46.35	7	221,624	0.00%	大買/大賣/
2021/05/11	94	49.74	215	49.93	49.00	-121	219,733	-0.06%	大賣/鉅額交易
2021/05/10	133	53.19	96	53.51	52.50	37	219,044	0.02%	大買/
2021/05/07	29	53.45	87	53.61	54.00	-58	221,613	-0.03%
2021/05/06	75	51.89	59	51.61	51.30	16	226,306	0.01%
2021/05/05	92	53.11	56	53.79	51.80	36	227,233	0.02%
2021/05/04	182	53.45	158	53.56	54.60	24	229,142	0.01%	大買/大賣/
2021/05/03	190	54.17	41	53.91	53.00	149	228,674	0.07%	大買/鉅額交易
2021/04/29	211	57.47	141	57.63	56.70	70	230,317	0.03%	大買/大賣/
2021/04/28	72	59.68	62	59.45	60.00	10	228,526	0.00%
2021/04/27	112	61.10	72	60.71	60.50	40	232,303	0.02%	大買/
2021/04/26	109	60.83	87	61.01	61.80	22	236,109	0.01%	大買/
2021/04/23	83	56.61	103.2	56.80	57.00	-20.2	230,773	-0.01%	大賣/
2021/04/22	68	55.03	90	55.14	54.80	-22	228,997	-0.01%
2021/04/21	59	53.65	118	53.73	53.40	-59	226,692	-0.03%	大賣/
2021/04/20	15	54.07	27	54.02	54.10	-12	228,949	-0.01%
2021/04/19	32	54.39	31	54.63	54.60	1	235,189	0.00%
2021/04/16	15	54.41	9	54.40	54.00	6	240,137	0.00%
2021/04/15	79	52.20	14	52.77	53.10	65	241,357	0.03%
2021/04/14	96	52.99	68	51.97	52.70	28	241,522	0.01%
2021/04/13	39	55.47	120	55.91	54.40	-81	240,762	-0.03%	大賣/
2021/04/12	31	53.60	135	53.85	53.60	-104	237,050	-0.04%	大賣/鉅額交易
2021/04/09	232	54.09	39	53.86	53.00	193	241,518	0.08%	大買/鉅額交易
2021/04/08	336	52.91	173	53.47	54.00	163	243,006	0.07%	大買/大賣/鉅額交易
2021/04/07	15	51.03	18	51.24	51.50	-3	239,782	0.00%
2021/04/06	56	51.17	36	51.00	50.70	20	242,246	0.01%
2021/04/01	1	50.90	2	50.70	50.50	-1	244,090	0.00%
2021/03/31	20	50.57	101	50.73	50.20	-81	244,287	-0.03%	大賣/
2021/03/30	249	49.86	55.6	50.24	50.60	193.4	242,849	0.08%	大買/鉅額交易
2021/03/29	27.9	50.20	19	50.34	49.35	8.9	242,308	0.00%
2021/03/26	29	49.63	89	49.84	49.75	-60	243,398	-0.02%
2021/03/25	30	47.96	60	48.26	48.65	-30	243,884	-0.01%
2021/03/24	57	47.39	3	47.57	47.15	54	245,038	0.02%
2021/03/23	46	49.05	57	48.92	48.50	-11	246,230	0.00%
2021/03/22	34	47.22	67	47.48	48.20	-33	247,475	-0.01%
2021/03/19	41	46.05	40	46.17	46.05	1	249,146	0.00%
2021/03/18	24	47.71	27	47.85	47.05	-3	249,945	0.00%
2021/03/17	34	47.97	69	48.08	48.00	-35	253,779	-0.01%
2021/03/16	23	48.35	19	48.44	48.30	4	259,559	0.00%
2021/03/15	46	48.44	10	48.33	48.15	36	263,046	0.01%
2021/03/12	36	49.33	50	49.68	49.10	-14	267,717	-0.01%
2021/03/11	72	48.57	73	48.28	48.65	-1	273,563	0.00%
2021/03/10	47	46.90	55	46.98	46.55	-8	277,768	0.00%
2021/03/09	51	45.86	39.2	45.95	46.35	11.8	281,584	0.00%
2021/03/08	79	47.31	101	46.51	46.10	-22	279,964	-0.01%	大賣/
2021/03/05	107.1	47.29	130	47.41	47.05	-22.9	279,670	-0.01%	大買/大賣/
2021/03/04	159.3	49.96	38	49.80	49.05	121.3	280,814	0.04%	大買/鉅額交易
2021/03/03	96	51.39	30.4	51.83	51.90	65.6	277,600	0.02%
2021/03/02	85	53.79	117	53.97	52.70	-32	277,265	-0.01%	大賣/
2021/02/26	90	54.50	43	54.75	54.20	47	278,990	0.02%
2021/02/25	43.7	55.86	280	55.69	55.70	-236.3	285,862	-0.08%	大賣/鉅額交易
2021/02/24	146.2	55.29	38	56.07	54.70	108.2	287,486	0.04%	大買/鉅額交易
2021/02/23	57	55.23	133	55.40	55.80	-76	288,251	-0.03%	大賣/
2021/02/22	160	57.39	41	57.75	56.80	119	286,113	0.04%	大買/鉅額交易
2021/02/19	95	57.45	79	57.47	57.20	16	284,431	0.01%
2021/02/18	295	57.95	41	57.70	58.20	254	283,948	0.09%	大買/鉅額交易
2021/02/17	50	57.03	140	57.22	57.60	-90	282,216	-0.03%	大賣/
2021/02/05	24	52.41	101	52.74	52.90	-77	277,808	-0.03%	大賣/
2021/02/04	32.6	51.61	22	51.63	51.90	10.6	277,255	0.00%
2021/02/03	51	52.25	26.1	52.44	52.00	24.9	277,173	0.01%
2021/02/02	104.1	52.28	37	52.25	52.60	67.1	277,054	0.02%	大買/
2021/02/01	55	50.53	124	50.27	50.80	-69	276,313	-0.02%	大賣/
2021/01/29	40	51.40	43	51.81	50.00	-3	274,763	0.00%
2021/01/28	487	51.69	70	51.90	51.20	417	273,768	0.15%	大買/鉅額交易
2021/01/27	93	54.98	213	54.94	54.80	-120	271,490	-0.04%	大賣/鉅額交易
2021/01/26	98.4	55.43	52	55.58	54.80	46.4	270,399	0.02%
2021/01/25	77	57.15	94	57.22	57.20	-17	269,975	-0.01%
2021/01/22	72	55.71	191	56.04	56.50	-119	272,749	-0.04%	大賣/鉅額交易
2021/01/21	59.1	53.70	346	53.79	54.00	-286.9	270,443	-0.11%	大賣/鉅額交易
2021/01/20	169	53.76	323.5	53.13	52.10	-154.5	267,640	-0.06%	大買/大賣/鉅額交易
2021/01/19	109	51.30	187	52.12	53.00	-78	262,034	-0.03%	大買/大賣/
2021/01/18	35	47.98	19	48.11	49.65	16	255,978	0.01%
2021/01/15	119.1	51.00	70	49.51	48.75	49.1	259,578	0.02%	大買/
2021/01/14	112.1	50.02	103.9	50.55	49.90	8.2	261,157	0.00%	大買/大賣/
2021/01/13	41	49.85	172	50.00	50.00	-131	263,699	-0.05%	大賣/鉅額交易
2021/01/12	201.9	50.21	274	49.51	48.45	-72.1	261,069	-0.03%	大買/大賣/
2021/01/11	364	49.28	155.4	49.03	50.00	208.6	255,158	0.08%	大買/大賣/鉅額交易
2021/01/08	105	46.95	222.2	47.61	47.85	-117.2	251,534	-0.05%	大買/大賣/鉅額交易
2021/01/07	44	46.64	23	46.47	46.20	21	249,709	0.01%
2021/01/06	57	47.10	76	47.19	46.95	-19	251,363	-0.01%
2021/01/05	42	44.94	148	45.52	46.35	-106	249,911	-0.04%	大賣/鉅額交易
2021/01/04	188	45.25	246.4	45.27	45.55	-58.4	252,392	-0.02%	大買/大賣/
2020/12/31	209	47.34	111	47.19	47.15	98	256,407	0.04%	大買/大賣/
2020/12/30	49	47.77	35	47.89	48.30	14	256,667	0.01%
2020/12/29	214	48.56	162	48.15	47.40	52	257,885	0.02%	大買/大賣/
2020/12/28	58	48.09	114.4	48.27	48.60	-56.4	258,927	-0.02%	大賣/
2020/12/25	33	47.11	17	47.14	46.75	16	262,346	0.01%
2020/12/24	9	46.86	229	46.68	46.55	-220	269,780	-0.08%	大賣/鉅額交易
2020/12/23	75.6	46.30	102	46.53	46.10	-26.4	274,926	-0.01%	大賣/
2020/12/22	177	47.04	110	47.10	45.70	67	276,172	0.02%	大買/大賣/
2020/12/21	70	46.42	127	46.87	47.45	-57	277,199	-0.02%	大賣/
2020/12/18	192.5	46.67	107	46.78	45.85	85.5	276,257	0.03%	大買/大賣/
2020/12/17	85	45.35	72	45.81	46.05	13	274,462	0.00%
2020/12/16	73	45.07	32.3	45.60	44.90	40.7	273,317	0.01%
2020/12/15	118	44.99	64	44.82	44.00	54	271,430	0.02%	大買/
2020/12/14	98	46.01	41	45.55	46.15	57	269,128	0.02%
2020/12/11	50	46.54	489	46.35	46.10	-439	270,358	-0.16%	大賣/鉅額交易
2020/12/10	162.7	47.79	122	48.00	47.30	40.7	270,192	0.02%	大買/大賣/
2020/12/09	130.1	49.60	737	49.69	49.90	-606.9	264,897	-0.23%	大買/大賣/鉅額交易
2020/12/08	114	50.08	68	50.35	50.90	46	260,861	0.02%	大買/
2020/12/07	151	49.53	206.4	49.63	50.00	-55.4	256,889	-0.02%	大買/大賣/
2020/12/04	104	46.17	128	46.61	47.60	-24	251,449	-0.01%	大買/大賣/
2020/12/03	65.3	43.01	90	42.96	43.30	-24.7	248,519	-0.01%
2020/12/02	45	41.75	72	41.63	41.45	-27	243,137	-0.01%
2020/12/01	38.1	41.35	50	41.24	41.55	-11.9	241,576	0.00%
2020/11/30	101.1	40.87	130	41.48	40.50	-28.9	239,844	-0.01%	大買/大賣/
2020/11/27	105	39.38	121	39.54	39.15	-16	233,880	-0.01%	大買/大賣/
2020/11/26	31	38.22	94.2	38.95	39.50	-63.2	231,988	-0.03%
2020/11/25	43	38.60	52	38.59	38.45	-9	229,735	0.00%
2020/11/24	139	38.70	208	38.99	38.15	-69	226,439	-0.03%	大買/大賣/
2020/11/23	6	35.37	161	35.98	36.35	-155	218,043	-0.07%	大賣/鉅額交易
2020/11/20	5	32.96	274	32.80	33.05	-269	215,778	-0.12%	大賣/鉅額交易
2020/11/19	20	32.13	8	32.35	32.10	12	213,792	0.01%
2020/11/18	58	32.35	243	32.25	32.35	-185	214,498	-0.09%	大賣/鉅額交易
2020/11/17	54	32.42	17	32.71	32.15	37	215,791	0.02%
2020/11/16	9	32.08	53	32.19	32.20	-44	216,462	-0.02%
2020/11/13	27.2	31.11	16	31.34	31.30	11.2	215,302	0.01%
2020/11/12	7	31.21	18	31.43	31.10	-11	216,126	-0.01%
2020/11/11	39	31.12	33	31.18	31.00	6	216,593	0.00%
2020/11/10	48	31.63	14	31.71	31.00	34	217,094	0.02%
2020/11/09	43	31.70	42	31.58	31.80	1	216,899	0.00%
2020/11/06	44.1	30.76	45	30.92	30.50	-0.9	217,077	0.00%
2020/11/05	1,457	30.53	33	30.58	30.55	1,424	217,005	0.66%	大買/鉅額交易
2020/11/04	219	31.39	60.8	30.79	31.65	158.2	216,595	0.07%	大買/鉅額交易
2020/11/03	24	30.10	7	30.06	29.80	17	216,920	0.01%
2020/11/02	34	30.03	53.5	30.19	29.65	-19.5	220,328	-0.01%
2020/10/30	170	31.69	50	31.52	30.70	120	219,943	0.05%	大買/鉅額交易
2020/10/29	53	32.90	55	32.94	32.95	-2	217,143	0.00%
2020/10/28	163	33.07	10	33.04	32.65	153	218,541	0.07%	大買/鉅額交易
2020/10/27	26	32.77	16	32.81	33.50	10	217,825	0.00%
2020/10/26	12	32.73	119	33.30	33.00	-107	218,924	-0.05%	大賣/鉅額交易
2020/10/23	79	33.10	130	32.84	32.75	-51	220,941	-0.02%	大賣/
2020/10/22	9	32.18	144	32.24	33.00	-135	224,162	-0.06%	大賣/鉅額交易
2020/10/21	90	31.83	43	32.11	31.35	47	225,211	0.02%
2020/10/20	19.3	31.14	1	31.00	31.20	18.3	228,458	0.01%
2020/10/19	10	31.00	50	30.90	31.00	-40	233,401	-0.02%
2020/10/16	110	31.14	704	31.31	30.65	-594	233,062	-0.25%	大買/大賣/鉅額交易
2020/10/15	117	32.24	1,186	31.87	31.55	-1,069	232,801	-0.46%	大買/大賣/鉅額交易
2020/10/14	24.1	31.93	52	32.21	32.20	-27.9	230,771	-0.01%
2020/10/13	57	31.35	24	31.42	31.55	33	227,533	0.01%
2020/10/12	224	32.19	40.4	32.06	32.05	183.6	226,270	0.08%	大買/鉅額交易
2020/10/08	554.4	30.46	207.2	31.65	32.20	347.2	221,966	0.16%	大買/大賣/鉅額交易
2020/10/07	466	28.80	44	29.13	29.50	422	212,706	0.20%	大買/鉅額交易
2020/10/06	106.2	28.55	28	28.66	28.35	78.2	209,187	0.04%	大買/
2020/10/05	119	28.89	76	28.70	28.70	43	206,113	0.02%	大買/
2020/09/30	584	27.89	121	28.34	28.55	463	201,557	0.23%	大買/大賣/鉅額交易
2020/09/29	120	28.38	61	28.02	27.50	59	195,034	0.03%	大買/
2020/09/28	25	27.40	200.7	27.11	27.50	-175.7	187,327	-0.09%	大賣/鉅額交易
2020/09/25	61	25.02	16	24.98	25.00	45	181,466	0.02%
2020/09/24	57	25.99	37	26.12	25.95	20	178,829	0.01%
2020/09/23	35	25.66	75	25.80	26.00	-40	174,971	-0.02%
2020/09/22	36	24.97	15	25.12	25.10	21	172,416	0.01%
2020/09/21	37.2	25.35	9.6	25.51	25.15	27.6	171,116	0.02%
2020/09/18	30	25.91	43	26.10	25.80	-13	169,782	-0.01%
2020/09/17	6.3	25.88	16	25.73	25.75	-9.7	168,475	-0.01%
2020/09/16	105	26.04	60.3	25.96	25.70	44.7	167,137	0.03%	大買/
2020/09/15	65	25.12	148.5	25.08	25.30	-83.5	162,702	-0.05%	大賣/
2020/09/14	30	23.79	71	23.82	23.90	-41	157,334	-0.03%
2020/09/11	28	23.11	16	23.33	23.00	12	155,903	0.01%
2020/09/10	25.4	23.67	46	23.61	23.35	-20.6	155,781	-0.01%
2020/09/09	77	23.07	105	23.43	23.70	-28	154,437	-0.02%	大賣/
2020/09/08	79	23.09	49	23.33	22.70	30	152,349	0.02%
2020/09/07	0	0.00	136	23.48	23.55	-136	148,508	-0.09%	大賣/鉅額交易
2020/09/04	23	21.16	205	21.31	21.45	-182	148,430	-0.12%	大賣/鉅額交易
2020/09/03	55	21.76	14	22.01	21.55	41	148,785	0.03%
2020/09/02	27	21.69	4	21.85	21.70	23	148,690	0.02%
2020/09/01	54	21.48	41	21.74	21.90	13	149,794	0.01%
2020/08/31	43	21.69	3	21.98	21.20	40	149,325	0.03%
2020/08/28	0	0.00	13	21.79	21.90	-13	148,811	-0.01%
2020/08/27	24	21.99	7	22.34	21.95	17	148,737	0.01%
2020/08/26	8	21.94	26.2	22.12	22.35	-18.2	148,110	-0.01%
2020/08/25	45.2	22.13	5	22.14	22.15	40.2	147,630	0.03%
2020/08/24	28	22.35	66	22.47	22.60	-38	146,745	-0.03%
2020/08/21	91	22.03	4	22.18	21.80	87	145,490	0.06%
2020/08/20	38	21.89	42.9	22.33	21.80	-4.9	143,239	0.00%
2020/08/19	19.6	23.71	8	23.98	23.40	11.5	140,267	0.01%
2020/08/18	47	24.14	16	24.29	24.10	31	138,686	0.02%
2020/08/17	21	24.23	13.1	24.07	24.15	7.9	136,921	0.01%
2020/08/14	9	23.24	39	23.40	23.55	-30	135,262	-0.02%
2020/08/13	52	24.00	31	24.38	23.75	21	134,243	0.02%
2020/08/12	60	24.03	47	24.03	23.95	13	132,600	0.01%
2020/08/11	29	25.08	14	25.31	25.00	15	129,839	0.01%
2020/08/10	55.5	25.39	56	25.82	25.30	-0.5	127,961	0.00%
2020/08/07	121	25.94	45	25.86	25.60	76	125,363	0.06%	大買/
2020/08/06	48	26.24	169.4	26.21	26.60	-121.4	120,302	-0.10%	大賣/鉅額交易
2020/08/05	17	25.04	79	24.97	24.90	-62	114,875	-0.05%
2020/08/04	78	24.76	52	24.76	24.55	26	111,014	0.02%
2020/08/03	34	23.42	76.7	23.28	23.80	-42.7	106,398	-0.04%
2020/07/31	7	22.20	34	22.24	22.35	-27	101,253	-0.03%
2020/07/30	63	22.18	27	22.21	22.20	36	99,549	0.04%
2020/07/29	27	21.99	529.8	21.57	22.40	-502.8	95,968	-0.52%	大賣/鉅額交易
2020/07/28	186	22.83	124.9	23.23	22.25	61.1	91,652	0.07%	大買/大賣/
2020/07/27	69	20.99	189	21.03	21.70	-120	82,739	-0.15%	大賣/鉅額交易
2020/07/24	206	19.94	112.6	20.02	19.75	93.4	76,213	0.12%	大買/大賣/
2020/07/23	32	18.81	138	19.08	19.25	-106	70,753	-0.15%	大賣/鉅額交易
2020/07/22	13	17.27	32	17.41	17.50	-19	66,088	-0.03%
2020/07/21	335	16.89	137	17.20	17.15	198	65,883	0.30%	大買/大賣/鉅額交易
2020/07/20	1	16.40	0	0.00	16.55	1	65,012	0.00%
2020/07/17	45	16.40	0	0.00	16.40	45	64,095	0.07%
2020/07/16	0	0.00	67	16.62	16.60	-67	64,152	-0.10%
2020/07/15	62	16.19	7	16.26	16.00	55	62,618	0.09%
2020/07/14	161	16.87	21	16.85	16.80	140	62,775	0.22%	大買/鉅額交易
2020/07/13	10	17.05	35	16.97	17.05	-25	62,180	-0.04%
2020/07/10	5	16.40	1	16.55	16.45	4	61,684	0.01%
2020/07/09	65	16.51	0	0.00	16.45	65	62,170	0.10%
2020/07/08	0	0.00	35	16.65	16.65	-35	63,075	-0.06%
2020/07/07	10	16.55	38	16.91	16.60	-28	62,881	-0.04%
2020/07/06	10	16.50	11	16.60	16.65	-1	62,207	0.00%
2020/07/03	1	16.45	22	16.46	16.45	-21	62,278	-0.03%
2020/07/02	2	16.10	2	16.35	16.35	0	62,516	0.00%
2020/07/01	6	16.10	32.2	16.10	16.10	-26.2	62,902	-0.04%
2020/06/30	0	0.00	15	15.70	15.90	-15	62,954	-0.02%
2020/06/24	2	15.88	14	15.77	15.75	-12	63,503	-0.02%
2020/06/23	32	15.56	3	15.55	15.45	29	63,514	0.05%
2020/06/22	9	15.42	30	15.65	15.70	-21	63,808	-0.03%
2020/06/19	23	15.41	20	15.55	15.40	3	66,262	0.00%
2020/06/18	42	15.37	0.4	15.30	15.35	41.6	66,975	0.06%
2020/06/17	72	15.27	31	15.35	15.30	41	67,019	0.06%
2020/06/16	10	15.60	8	15.47	15.50	2	68,462	0.00%
2020/06/15	18	15.40	1	15.40	15.40	17	69,937	0.02%
2020/06/12	13	15.73	10	15.60	15.70	3	70,087	0.00%
2020/06/11	50.4	16.09	7	16.12	16.05	43.4	70,867	0.06%
2020/06/10	58	16.43	1	16.60	16.60	57	70,671	0.08%
2020/06/09	15	16.77	6.7	16.92	16.85	8.3	72,624	0.01%
2020/06/08	32	16.97	15	17.14	17.05	17	73,559	0.02%
2020/06/05	17	16.33	32	16.36	16.50	-15	72,417	-0.02%
2020/06/04	44	16.58	87	16.30	16.30	-43	72,981	-0.06%
2020/06/03	3	16.00	30	16.12	16.20	-27	72,786	-0.04%
2020/06/02	0	0.00	51.6	15.80	15.85	-51.6	72,864	-0.07%
2020/06/01	0	0.00	41	15.60	15.65	-41	73,068	-0.06%
2020/05/29	0	0.00	41	15.33	15.45	-41	73,730	-0.06%
2020/05/27	45	15.20	100	15.20	15.10	-55	75,122	-0.07%
2020/05/26	0	0.00	0.5	15.20	15.20	-0.5	76,043	0.00%
2020/05/25	50	15.00	0.5	15.00	15.10	49.5	76,439	0.06%
2020/05/22	1	15.10	0	0.00	15.10	1	76,771	0.00%
2020/05/21	21	15.25	20	15.10	15.30	1	76,919	0.00%
2020/05/20	35	14.93	0	0.00	14.85	35	76,698	0.05%
2020/05/19	8	15.06	0	0.00	14.95	8	76,400	0.01%
2020/05/18	12	15.10	0	0.00	15.10	12	75,995	0.02%
2020/05/15	10	15.28	19	15.45	15.40	-9	76,035	-0.01%
2020/05/14	12	15.30	0	0.00	15.35	12	76,167	0.02%
2020/05/13	10	15.45	14	15.51	15.60	-4	76,364	-0.01%
2020/05/12	1	15.50	0	0.00	15.45	1	76,944	0.00%
2020/05/11	1	15.70	3	15.70	15.60	-2	77,596	0.00%
2020/05/07	0	0.00	53	15.72	15.60	-53	78,182	-0.07%
2020/05/06	0	0.00	8	15.35	15.30	-8	78,550	-0.01%
2020/05/05	4	15.30	0	0.00	15.25	4	80,599	0.00%
2020/05/04	43	15.35	0	0.00	15.35	43	81,314	0.05%
2020/04/29	75.5	15.35	13	15.40	15.30	62.5	81,874	0.08%
2020/04/28	280	15.08	100	15.07	15.00	180	81,403	0.22%	大買/鉅額交易
2020/04/27	0	0.00	14	16.11	16.15	-14	80,048	-0.02%
2020/04/24	2	15.90	8	15.98	15.90	-6	78,543	-0.01%
2020/04/23	2	15.70	74	15.76	15.80	-72	77,286	-0.09%
2020/04/22	0	0.00	20	15.06	15.20	-20	75,120	-0.03%
2020/04/21	10	15.00	132	15.01	14.80	-122	74,865	-0.16%	大賣/鉅額交易
2020/04/20	0	0.00	1	15.15	15.15	-1	74,648	0.00%
2020/04/17	30	15.30	35	15.21	15.05	-5	74,265	-0.01%
2020/04/16	17	14.94	10	15.00	14.90	7	73,090	0.01%
2020/04/15	1	14.95	55	15.01	15.10	-54	72,930	-0.07%
2020/04/14	9	14.95	78	15.13	15.15	-69	72,657	-0.09%
2020/04/13	16	14.78	45	14.62	14.80	-29	72,138	-0.04%
2020/04/10	0	0.00	1	14.20	14.30	-1	71,312	0.00%
2020/04/09	5	14.20	5	14.25	14.20	0	71,733	0.00%
2020/04/08	0	0.00	6	14.20	14.20	-6	71,607	-0.01%
2020/04/07	104	14.24	1	14.10	14.15	103	71,126	0.14%	大買/鉅額交易
2020/04/01	1	13.75	0	0.00	13.80	1	70,071	0.00%
2020/03/31	4	13.75	0	0.00	13.65	4	69,758	0.01%
2020/03/30	12	13.80	0	0.00	13.95	12	68,762	0.02%
2020/03/27	14	14.08	0	0.00	14.00	14	68,543	0.02%
2020/03/25	26	14.25	12	14.25	14.10	14	67,616	0.02%
2020/03/24	0	0.00	1	14.05	13.85	-1	65,443	0.00%
2020/03/23	13	13.59	0	0.00	13.75	13	64,995	0.02%
2020/03/20	88	13.96	13	14.14	13.85	75	65,609	0.11%
2020/03/19	16	13.20	63	13.25	13.70	-47	64,182	-0.07%
2020/03/18	12	13.75	13	13.88	13.80	-1	62,953	0.00%
2020/03/17	75	13.78	10	13.85	13.75	65	63,999	0.10%
2020/03/16	121	14.05	1	13.75	13.90	120	62,787	0.19%	大買/鉅額交易
2020/03/13	24	13.75	23	14.20	14.05	1	62,351	0.00%
2020/03/12	57	14.15	1	14.30	14.35	56	59,958	0.09%
2020/03/11	2	14.93	0	14.85	14.80	2	59,482	0.00%
2020/03/10	2	14.93	100	14.95	14.95	-98	62,360	-0.16%
2020/03/09	23	15.00	0	0.00	15.05	23	64,150	0.04%
2020/03/06	25	15.50	0	0.00	15.45	25	63,632	0.04%
2020/03/05	12	15.83	2	16.00	15.70	10	63,539	0.02%
2020/03/04	0	0.00	31	15.87	15.80	-31	63,316	-0.05%
2020/03/02	1	14.95	1	15.40	15.25	0	61,686	0.00%
2020/02/27	78	15.36	0	0.00	15.30	78	62,945	0.12%
2020/02/26	32	15.66	2	15.70	15.60	30	64,398	0.05%
2020/02/25	20	15.65	0	0.00	15.90	20	64,107	0.03%
2020/02/24	31	15.88	0	0.00	15.80	31	64,165	0.05%
2020/02/21	31	16.06	10	16.05	16.05	21	64,377	0.03%
2020/02/20	10	16.35	24	16.31	16.30	-14	64,428	-0.02%
2020/02/18	6	16.20	0	0.00	16.15	6	64,882	0.01%
2020/02/17	11	16.40	0	0.00	16.40	11	65,096	0.02%
2020/02/14	60	16.63	0	0.00	16.50	60	64,968	0.09%
2020/02/13	0	0.00	34	16.99	16.85	-34	64,827	-0.05%
2020/02/12	10	16.80	10	16.81	16.90	0	64,256	0.00%
2020/02/11	0	0.00	20	16.76	16.70	-20	63,337	-0.03%
2020/02/10	0	0.00	22	16.14	16.40	-22	62,858	-0.03%
2020/02/07	5	16.20	4	16.40	16.35	1	62,989	0.00%
2020/02/06	500	16.06	59	16.23	16.25	441	62,509	0.71%	大買/鉅額交易
2020/02/05	0	0.00	15	15.44	15.50	-15	61,453	-0.02%
2020/02/04	21	15.10	0	0.00	15.20	21	61,733	0.03%
2020/02/03	12	14.68	10	15.00	15.00	2	62,172	0.00%
2020/01/31	51	14.96	1	14.90	14.90	50	61,934	0.08%
2020/01/30	25	15.16	23	15.31	15.10	2	61,854	0.00%
2020/01/20	0	0.00	10	16.00	16.05	-10	59,946	-0.02%
2020/01/17	10	16.05	0	0.00	16.00	10	60,154	0.02%
2020/01/16	5	16.11	0	16.05	16.15	5	61,668	0.01%
2020/01/14	10	16.20	0	0.00	16.25	10	61,416	0.02%
2020/01/09	10	16.10	21	16.08	16.05	-11	60,708	-0.02%
2020/01/07	12	15.90	6	15.90	16.00	6	60,145	0.01%
2020/01/06	7	16.09	22	16.07	16.05	-15	60,234	-0.02%
2020/01/03	12	16.29	2	16.30	16.30	10	60,126	0.02%
2020/01/02	1	16.55	8	16.50	16.55	-7	59,670	-0.01%
2019/12/31	0	0.00	10	16.45	16.45	-10	59,386	-0.02%
2019/12/30	0	0.00	4	16.55	16.55	-4	59,074	-0.01%
2019/12/27	0	0.00	5	16.60	16.70	-5	58,645	-0.01%
2019/12/26	1	16.45	523	16.50	16.55	-522	58,263	-0.90%	大賣/鉅額交易
2019/12/23	0	0.00	10	16.65	16.55	-10	58,723	-0.02%
2019/12/20	1	16.65	5	16.65	16.70	-4	58,687	-0.01%
2019/12/19	16	16.57	0	0.00	16.70	16	58,450	0.03%
2019/12/18	11	16.80	0	0.00	16.80	11	57,912	0.02%
2019/12/17	21	16.97	20.6	16.95	17.00	0.4	57,380	0.00%
2019/12/16	0	0.00	26	16.68	16.65	-26	56,165	-0.05%
2019/12/13	9	16.45	24	16.54	16.60	-15	55,271	-0.03%
2019/12/12	13	16.44	25	16.58	16.60	-12	54,342	-0.02%
2019/12/11	2	16.23	0	0.00	16.25	2	52,102	0.00%
2019/12/10	10	16.35	0	0.00	16.45	10	51,432	0.02%
2019/12/09	2	16.30	2	16.55	16.25	0	50,851	0.00%
2019/12/06	17	16.31	0	0.00	16.20	17	50,068	0.03%
2019/12/05	7	16.09	68	16.36	16.55	-61	48,465	-0.13%
2019/12/04	15	15.63	30	15.77	15.85	-15	44,929	-0.03%
2019/12/03	1	15.25	0	0.00	15.35	1	42,212	0.00%
2019/12/02	0	0.00	13	15.08	15.10	-13	42,021	-0.03%
2019/11/29	3	14.90	0	0.00	14.95	3	41,177	0.01%
2019/11/28	0	0.00	82	15.10	15.10	-82	40,556	-0.20%
2019/11/26	5	15.20	4	15.29	15.20	1	40,022	0.00%
2019/11/25	2	15.40	40	15.16	15.00	-38	37,584	-0.10%
2019/11/22	0	0.00	10	14.65	14.60	-10	35,810	-0.03%
2019/11/21	20	14.50	0.4	14.55	14.65	19.6	35,744	0.05%
2019/11/20	0	0.00	2.5	14.69	14.75	-2.5	35,330	-0.01%
2019/11/19	0	0.00	1	14.55	14.55	-1	34,855	0.00%
2019/11/18	10	14.60	9	14.59	14.50	1	34,652	0.00%
2019/11/15	0.3	14.30	10	14.30	14.30	-9.7	34,056	-0.03%
2019/11/14	0	0.00	2	14.35	14.50	-2	33,776	-0.01%
2019/11/12	0	0.00	10	14.30	14.30	-10	33,222	-0.03%
2019/11/11	0	0.00	3	14.28	14.25	-3	32,902	-0.01%
2019/11/08	3	14.25	0	0.00	14.25	3	32,678	0.01%
2019/11/07	31	14.30	0	0.00	14.25	31	32,649	0.09%
2019/11/05	32	14.53	0	0.00	14.50	32	32,028	0.10%
2019/11/04	1	14.65	34.5	14.77	14.65	-33.5	31,829	-0.11%
2019/11/01	2	14.35	51	14.51	14.50	-49	30,939	-0.16%
2019/10/31	62	14.05	1	14.00	14.00	61	30,126	0.20%
2019/10/30	1	14.40	1	14.70	14.40	0	29,151	0.00%
2019/10/29	0	0.00	29	14.49	14.50	-29	29,072	-0.10%
2019/10/24	22	14.64	25	14.64	14.55	-3	29,021	-0.01%
2019/10/23	0	0.00	1	14.00	14.05	-1	28,559	0.00%
2019/10/22	0	0.00	5	13.95	14.00	-5	28,738	-0.02%
2019/10/21	10	13.95	0	0.00	13.90	10	28,836	0.03%
2019/10/18	10	13.95	11	13.90	13.95	-1	29,156	0.00%
2019/10/17	2	13.75	0	0.00	13.80	2	28,861	0.01%
2019/10/15	0	0.00	3	13.60	13.70	-3	29,141	-0.01%
2019/10/14	0	0.00	2	13.50	13.50	-2	29,439	-0.01%
2019/10/08	11	13.30	0	0.00	13.35	11	30,140	0.04%
2019/10/01	0	0.00	1	13.40	13.65	-1	32,555	0.00%
2019/09/27	0	0.00	10	13.45	13.40	-10	32,330	-0.03%
2019/09/26	15	13.95	1	13.90	13.60	14	32,347	0.04%
2019/09/23	0	0.00	13	13.80	13.70	-13	32,081	-0.04%
2019/09/18	0	0.00	2	13.65	13.55	-2	33,046	-0.01%
2019/09/12	0	0.00	1	13.80	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	5	13.65	13.70	-5	34,415	-0.01%
2019/09/09	2	13.60	0	0.00	13.60	2	34,922	0.01%
2019/09/05	0	0.00	1	13.70	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	8	13.39	13.60	-8	36,117	-0.02%
2019/09/03	3	13.22	1	13.30	13.20	2	35,943	0.01%
2019/08/28	0	0.00	2	13.10	13.15	-2	36,936	-0.01%
2019/08/26	1	13.05	20	13.05	13.00	-19	36,806	-0.05%
2019/08/21	0	0.00	1	13.50	13.50	-1	38,340	0.00%
2019/08/20	0	0.00	12	13.50	13.50	-12	38,472	-0.03%
2019/08/19	0	0.00	12	13.45	13.45	-12	38,550	-0.03%
2019/08/16	0	0.00	1	13.40	13.35	-1	38,945	0.00%
2019/08/15	0	0.00	18	13.05	12.90	-18	38,708	-0.05%
2019/08/12	1	13.10	0	0.00	13.00	1	40,014	0.00%
2019/08/08	0	0.00	1	13.25	13.30	-1	40,174	0.00%
2019/08/07	530	13.12	0	0.00	13.10	530	40,616	1.30%	大買/鉅額交易
2019/08/06	22	12.81	0	0.00	13.00	22	41,236	0.05%
2019/08/05	2.2	13.01	0	0.00	13.10	2.2	41,158	0.01%
2019/08/02	12	13.10	1	13.35	13.35	11	41,056	0.03%
2019/08/01	20	13.40	0	0.00	13.40	20	41,333	0.05%
2019/07/31	0	0.00	2	13.73	13.80	-2	41,589	0.00%
2019/07/30	10	13.70	1	13.70	13.60	9	41,547	0.02%
2019/07/26	16	13.28	510.2	13.40	13.20	-494.2	43,522	-1.14%	大賣/鉅額交易
2019/07/25	21	13.59	0	0.00	13.55	21	43,076	0.05%
2019/07/24	0	0.00	10	13.90	13.85	-10	42,599	-0.02%
2019/07/22	17	13.64	0	0.00	13.60	17	46,313	0.04%
2019/07/18	0	0.00	10	13.80	13.80	-10	49,083	-0.02%
2019/07/17	12	13.84	10	13.85	13.75	2	49,204	0.00%
2019/07/16	15	14.07	0.4	13.95	14.00	14.6	49,068	0.03%
2019/07/15	0	0.00	2	14.70	14.90	-2	48,366	0.00%
2019/07/12	22	14.65	2	14.83	14.60	20	48,061	0.04%
2019/07/11	0	0.00	26	14.88	14.95	-26	48,016	-0.05%
2019/07/10	0	0.00	23	14.60	14.65	-23	47,017	-0.05%
2019/07/09	0	0.00	22	14.00	14.00	-22	46,368	-0.05%
2019/07/08	1	13.90	1.4	13.88	13.95	-0.4	46,253	0.00%
2019/07/05	0	0.00	1	14.00	14.10	-1	47,321	0.00%
2019/07/01	3	14.35	17	14.27	14.35	-14	50,484	-0.03%
2019/06/28	0	0.00	2	14.00	13.95	-2	50,026	0.00%
2019/06/27	5	14.00	13	14.01	14.00	-8	49,866	-0.02%
2019/06/26	0	0.00	3	13.85	13.80	-3	49,185	-0.01%
2019/06/24	0	0.00	11	13.70	13.75	-11	48,326	-0.02%
2019/06/19	0	0.00	11.4	13.45	13.65	-11.4	47,753	-0.02%
2019/06/17	0	0.00	4	13.75	13.65	-4	47,025	-0.01%
2019/06/14	0	0.00	235	13.63	13.70	-235	46,947	-0.50%	大賣/鉅額交易
2019/06/13	0	0.00	32	13.74	13.75	-32	46,850	-0.07%
2019/06/12	0	0.00	30	13.46	13.55	-30	46,163	-0.06%
2019/06/11	0	0.00	3	13.43	13.40	-3	45,955	-0.01%
2019/06/06	0	0.00	5	13.05	13.05	-5	45,485	-0.01%
2019/06/05	0	0.00	1	13.05	12.90	-1	45,646	0.00%
2019/06/03	20	13.20	8	13.15	13.20	12	45,972	0.03%
2019/05/31	0	0.00	8	12.83	12.90	-8	45,620	-0.02%
2019/05/30	0	0.00	41	12.75	12.75	-41	45,499	-0.09%
2019/05/29	40	12.21	131	12.25	12.60	-91	45,236	-0.20%	大賣/
2019/05/28	9	12.48	15	12.48	12.45	-6	45,783	-0.01%
2019/05/24	0	0.00	2	13.05	12.95	-2	45,415	0.00%
2019/05/23	11	12.94	0	0.00	12.85	11	45,609	0.02%
2019/05/21	0	0.00	30	12.95	12.95	-30	45,333	-0.07%
2019/05/20	18	12.81	0.4	12.75	12.75	17.6	44,927	0.04%
2019/05/17	26	13.01	4	13.20	13.00	22	44,680	0.05%
2019/05/16	1	12.90	20	12.95	12.95	-19	44,361	-0.04%
2019/05/15	4	12.95	0	0.00	12.90	4	44,274	0.01%
2019/05/14	6	12.92	3	12.90	13.00	3	44,227	0.01%
2019/05/13	3	12.95	0	0.00	12.95	3	44,264	0.01%
2019/05/10	4	13.15	0	0.00	13.20	4	45,053	0.01%
2019/05/09	6	13.08	0	0.00	13.15	6	46,066	0.01%
2019/05/07	0	0.00	205.1	13.47	13.60	-205.1	45,337	-0.45%	大賣/鉅額交易
2019/05/06	35.6	13.28	51	13.21	13.20	-15.4	45,164	-0.03%
2019/05/03	20	13.65	72	13.79	13.85	-52	43,809	-0.12%
2019/05/02	0	0.00	14	13.51	13.55	-14	42,513	-0.03%
2019/04/30	30	13.40	14	13.31	13.45	16	42,220	0.04%
2019/04/29	11	13.26	7	13.37	13.35	4	42,178	0.01%
2019/04/26	1	13.15	22	13.32	13.45	-21	41,481	-0.05%
2019/04/25	2	12.90	49.5	13.02	13.10	-47.5	38,536	-0.12%
2019/04/24	14	11.91	25.1	11.98	11.95	-11.1	35,954	-0.03%
2019/04/22	22	11.96	2	11.95	11.90	20	35,840	0.06%
2019/04/19	3	12.00	0	0.00	12.10	3	35,759	0.01%
2019/04/17	20	12.25	0	0.00	12.20	20	35,726	0.06%
2019/04/15	10	12.10	0	0.00	12.05	10	35,074	0.03%
2019/04/12	17	12.19	0	0.00	12.20	17	35,422	0.05%
2019/04/11	3	12.13	2	12.40	12.10	1	35,956	0.00%
2019/04/10	20	12.20	3	12.15	12.25	17	34,781	0.05%
2019/04/09	39.5	12.17	52	12.23	12.30	-12.5	34,256	-0.04%
2019/04/08	30	11.90	19	11.98	11.90	11	33,154	0.03%
2019/04/03	115	11.58	22	11.60	11.55	93	31,607	0.29%	大買/
2019/04/02	4	11.60	0	0.00	11.60	4	31,439	0.01%
2019/04/01	2	11.60	0	0.00	11.55	2	31,542	0.01%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/26	1	11.65	0	0.00	11.65	1	33,005	0.00%
2019/03/25	3	11.67	20	11.60	11.65	-17	33,511	-0.05%
2019/03/21	6	11.65	0	0.00	11.60	6	33,948	0.02%
2019/03/20	5	11.65	0	0.00	11.55	5	34,507	0.01%
2019/03/19	0	0.00	10.2	11.75	11.70	-10.2	34,849	-0.03%
2019/03/18	0	0.00	3	11.65	11.70	-3	35,136	-0.01%
2019/03/12	2	11.60	0	0.00	11.65	2	36,451	0.01%
2019/03/11	0	0.00	5.2	11.45	11.45	-5.2	37,138	-0.01%
2019/03/08	101	11.65	10	11.70	11.60	91	37,617	0.24%	大買/
2019/03/07	253	11.80	14	11.91	11.85	239	38,987	0.61%	大買/鉅額交易
2019/03/06	0	0.00	75	11.65	11.70	-75	38,863	-0.19%
2019/02/27	10	11.60	0	0.00	11.45	10	40,127	0.02%
2019/02/26	31	11.65	12	11.70	11.65	19	39,536	0.05%
2019/02/25	30	11.65	19	11.62	11.65	11	39,659	0.03%
2019/02/22	3	11.40	0	0.00	11.50	3	39,200	0.01%
2019/02/21	0	0.00	36	11.46	11.45	-36	39,132	-0.09%
2019/02/19	0	0.00	11	11.45	11.45	-11	40,431	-0.03%
2019/02/18	13	11.50	0	0.00	11.45	13	41,654	0.03%
2019/02/15	0	0.00	1	11.40	11.40	-1	42,594	0.00%
2019/02/14	0	0.00	1	11.25	11.30	-1	43,956	0.00%
2019/02/13	45	11.03	0.3	11.10	11.10	44.7	45,073	0.10%
2019/02/12	20	10.84	0	0.00	11.10	20	45,915	0.04%
2019/02/11	23	10.92	10	10.85	10.85	13	47,306	0.03%
2019/01/30	18	11.36	6	11.35	11.35	12	47,633	0.03%
2019/01/29	8	11.84	41	11.94	12.00	-33	49,530	-0.07%
2019/01/28	2	11.90	6	11.75	11.85	-4	52,803	-0.01%
2019/01/25	13	11.83	5	11.95	11.95	8	53,416	0.01%
2019/01/23	20	11.60	200	11.55	11.55	-180	55,140	-0.33%	大賣/鉅額交易
2019/01/22	0	0.00	5	11.70	11.70	-5	56,239	-0.01%
2019/01/21	113	11.70	2	11.70	11.70	111	56,913	0.20%	大買/鉅額交易
2019/01/18	0.1	11.35	12	11.39	11.40	-11.9	58,168	-0.02%
2019/01/17	0	0.00	1	11.40	11.25	-1	58,918	0.00%
2019/01/16	0	0.00	14	11.30	11.30	-14	59,241	-0.02%
2019/01/15	0	0.00	1	11.20	11.25	-1	59,524	0.00%
2019/01/14	3	11.10	0	0.00	11.10	3	59,669	0.01%
2019/01/09	2	11.15	0	0.00	11.10	2	61,333	0.00%
2019/01/07	0	0.00	4	10.85	11.00	-4	62,061	-0.01%
2019/01/04	16	10.69	0	0.00	10.70	16	62,876	0.03%
2019/01/03	3	10.93	0	0.00	10.90	3	64,171	0.00%
2018/12/27	0	0.00	11	11.30	11.25	-11	64,889	-0.02%
2018/12/25	0	0.00	10	11.15	11.15	-10	65,435	-0.02%
2018/12/24	0	0.00	5	11.27	11.20	-5	65,497	-0.01%
2018/12/22	1	11.20	20	11.30	11.25	-19	65,269	-0.03%
2018/12/21	2	11.40	0	0.00	11.40	2	65,494	0.00%
2018/12/20	0	0.00	17	11.39	11.30	-17	64,862	-0.03%
2018/12/19	30.5	11.25	90	11.35	11.30	-59.5	64,625	-0.09%
2018/12/18	60	11.28	0	0.00	11.20	60	64,141	0.09%
2018/12/14	33	11.40	30	11.45	11.35	3	63,758	0.00%
2018/12/13	62	11.42	121	11.50	11.50	-59	63,552	-0.09%	大賣/
2018/12/12	40	11.04	61	11.25	11.30	-21	62,974	-0.03%
2018/12/11	17	11.00	0	0.00	11.00	17	62,609	0.03%
2018/12/10	44	11.10	30	11.15	11.10	14	62,445	0.02%
2018/12/07	70	11.26	0	0.00	11.20	70	62,545	0.11%
2018/12/06	74	11.35	0	0.00	11.30	74	62,460	0.12%
2018/12/05	12	11.60	50	11.65	11.55	-38	62,709	-0.06%
2018/12/04	0	0.00	4	11.90	11.80	-4	64,067	-0.01%
2018/12/03	0	0.00	154	11.80	11.70	-154	63,961	-0.24%	大賣/鉅額交易
2018/11/30	170	11.56	120	11.63	11.55	50	63,342	0.08%	大買/大賣/
2018/11/29	205	11.73	90	11.75	11.50	115	62,078	0.19%	大買/鉅額交易
2018/11/28	140	11.69	90	11.70	11.75	50	61,492	0.08%	大買/
2018/11/27	30	11.45	44	11.53	11.75	-14	61,005	-0.02%
2018/11/26	21.1	11.22	14	11.40	11.50	7.1	60,914	0.01%
2018/11/23	0	0.00	1	11.20	11.15	-1	60,631	0.00%
2018/11/22	30	11.20	80	11.11	11.20	-50	60,615	-0.08%
2018/11/21	60	11.00	60	11.10	11.00	0	60,377	0.00%
2018/11/20	30	11.00	30	11.00	11.00	0	60,254	0.00%
2018/11/19	30	11.05	19	11.00	11.10	11	60,101	0.02%
2018/11/16	15	11.07	0	0.00	11.00	15	59,556	0.03%
2018/11/15	1	11.15	27	11.10	11.20	-26	58,804	-0.04%
2018/11/14	66	10.74	66	10.64	10.80	0	58,675	0.00%
2018/11/13	132	10.48	81	10.54	10.45	51	58,016	0.09%	大買/
2018/11/12	70	10.52	55.3	10.56	10.70	14.7	56,670	0.03%
2018/11/09	50	10.56	32	10.64	10.60	18	55,704	0.03%
2018/11/08	10	10.85	17	10.76	10.85	-7	54,920	-0.01%
2018/11/07	7	10.93	10	10.95	10.95	-3	52,824	-0.01%
2018/11/06	43	10.91	121	10.92	10.90	-78	52,067	-0.15%	大賣/
2018/11/05	121	10.94	8	11.05	10.75	113	49,438	0.23%	大買/鉅額交易
2018/11/02	13	11.83	1	11.85	11.90	12	46,726	0.03%
2018/11/01	0	0.00	1	12.00	11.95	-1	46,357	0.00%
2018/10/31	13	11.73	50	11.85	11.80	-37	45,745	-0.08%
2018/10/30	60	11.61	0	0.00	11.70	60	45,289	0.13%
2018/10/29	51	11.55	52	11.70	11.60	-1	45,018	0.00%
2018/10/26	337	11.71	0	0.00	11.70	337	44,527	0.76%	大買/鉅額交易
2018/10/25	18	12.11	0	0.00	12.30	18	42,800	0.04%
2018/10/24	34	12.69	1	12.90	12.65	33	43,551	0.08%
2018/10/23	4	12.79	2	12.75	12.75	2	43,497	0.00%
2018/10/22	6	13.08	0	0.00	13.10	6	43,674	0.01%
2018/10/19	3	13.10	51	13.15	13.30	-48	46,222	-0.10%
2018/10/18	30	13.27	1	13.60	13.25	29	46,155	0.06%
2018/10/17	0	0.00	6	13.60	13.60	-6	46,717	-0.01%
2018/10/16	36	13.27	0	0.00	13.20	36	47,641	0.08%
2018/10/15	23	13.47	3	13.50	13.35	20	48,354	0.04%
2018/10/12	17	13.71	0	0.00	13.65	17	48,581	0.03%
2018/10/11	4	13.81	150	13.83	13.75	-146	48,376	-0.30%	大賣/鉅額交易
2018/10/09	16	14.56	0	0.00	14.80	16	46,921	0.03%
2018/10/05	21	14.93	0	0.00	14.70	21	46,994	0.04%
2018/10/04	10	15.15	0	0.00	15.10	10	47,301	0.02%
2018/10/03	10	15.50	0	0.00	15.50	10	47,153	0.02%
2018/10/02	9	15.70	14	15.95	15.60	-5	47,826	-0.01%
2018/10/01	10	15.95	0	0.00	15.90	10	48,633	0.02%
2018/09/28	0	0.00	10	16.14	16.15	-10	49,523	-0.02%
2018/09/27	2	15.95	9	15.90	15.95	-7	50,001	-0.01%
2018/09/25	12	15.85	0	0.00	15.65	12	52,537	0.02%
2018/09/21	0	0.00	9	15.75	15.85	-9	54,935	-0.02%
2018/09/20	1	15.50	0	0.00	15.45	1	55,355	0.00%
2018/09/19	13	15.42	0	0.00	15.60	13	55,833	0.02%
2018/09/18	19	15.30	0	0.00	15.30	19	55,809	0.03%
2018/09/17	1	15.60	0	0.00	15.60	1	55,895	0.00%
2018/09/14	0	0.00	1	15.75	15.70	-1	56,575	0.00%
2018/09/13	0	0.00	5	15.45	15.60	-5	56,850	-0.01%
2018/09/12	11	15.36	0	0.00	15.40	11	57,766	0.02%
2018/09/11	10	15.45	3	15.65	15.65	7	58,683	0.01%
2018/09/10	18	15.72	0.1	15.55	15.55	17.9	59,152	0.03%
2018/09/07	38	16.54	21	16.40	16.30	17	60,179	0.03%
2018/09/06	10	16.85	0	0.00	16.90	10	65,175	0.02%
2018/09/05	8	17.00	0	0.00	17.00	8	67,600	0.01%
2018/09/04	0	0.00	500	17.18	17.20	-500	68,702	-0.73%	大賣/鉅額交易
2018/09/03	1	17.15	0	0.00	17.10	1	68,928	0.00%
2018/08/31	16	17.15	0	0.00	17.35	16	69,151	0.02%
2018/08/30	2	17.43	0	0.00	17.35	2	69,126	0.00%
2018/08/28	1	17.50	6	17.58	17.50	-5	69,342	-0.01%
2018/08/27	12	17.28	3	17.35	17.40	9	69,803	0.01%
2018/08/24	7	17.29	0	0.00	17.30	7	71,036	0.01%
2018/08/22	24	17.57	0	0.00	17.50	24	71,751	0.03%
2018/08/21	2	17.75	31	17.91	18.00	-29	71,639	-0.04%
2018/08/20	4	17.48	26	17.53	17.55	-22	70,717	-0.03%
2018/08/17	0	0.00	10	17.23	17.20	-10	70,309	-0.01%
2018/08/16	1	16.70	0	0.00	17.15	1	70,149	0.00%
2018/08/15	9	17.08	0	0.00	16.95	9	70,270	0.01%
2018/08/14	1	17.30	0	0.00	17.40	1	69,527	0.00%
2018/08/13	32.8	17.46	7	17.68	17.30	25.8	69,424	0.04%
2018/08/10	2	17.95	7	17.99	17.95	-5	68,927	-0.01%
2018/08/09	0	0.00	1	17.90	17.85	-1	68,630	0.00%
2018/08/08	1	17.80	1	17.95	17.95	0	68,153	0.00%
2018/08/07	1	17.80	0	0.00	17.85	1	67,885	0.00%
2018/08/06	0	0.00	7	17.87	17.95	-7	67,843	-0.01%
2018/08/03	5	17.45	16	17.55	17.70	-11	67,199	-0.02%
2018/08/01	3	17.50	0	0.00	17.40	3	66,916	0.00%
2018/07/31	2	17.30	0	0.00	17.55	2	67,072	0.00%
2018/07/30	18	17.19	2	17.10	17.20	16	65,889	0.02%
2018/07/27	1	17.30	2	17.40	17.30	-1	65,851	0.00%
2018/07/26	40	17.37	4	17.26	17.50	36	66,639	0.05%
2018/07/25	0	0.00	5	18.25	18.20	-5	64,381	-0.01%
2018/07/24	11	18.03	5	18.20	18.20	6	64,159	0.01%
2018/07/23	22	18.15	6	18.30	18.25	16	64,260	0.02%
2018/07/20	8	17.81	11	18.00	17.85	-3	63,326	0.00%
2018/07/19	11	17.68	11	17.70	17.60	0	62,664	0.00%
2018/07/18	6	17.50	19	17.65	17.40	-13	62,013	-0.02%
2018/07/17	0	0.00	5	17.30	17.25	-5	61,422	-0.01%
2018/07/16	11	17.20	10	17.40	17.25	1	61,815	0.00%
2018/07/13	18	17.37	0	0.00	17.40	18	61,942	0.03%
2018/07/12	0	0.00	55	17.41	17.45	-55	61,850	-0.09%
2018/07/11	11	16.83	85	16.81	16.90	-74	60,853	-0.12%
2018/07/10	31	17.04	0	0.00	17.00	31	60,529	0.05%
2018/07/09	40	17.60	30	17.61	17.65	10	59,962	0.02%
2018/07/06	67	17.63	11	17.51	17.60	56	59,385	0.09%
2018/07/05	4	17.80	0	0.00	17.95	4	59,016	0.01%
2018/07/04	34	18.34	20	18.00	17.95	14	58,757	0.02%
2018/07/03	49	17.93	154	17.96	17.95	-105	57,422	-0.18%	大賣/鉅額交易
2018/07/02	129	18.19	80	18.20	18.20	49	56,258	0.09%	大買/
2018/06/28	66	17.27	0.1	16.90	16.95	65.9	53,852	0.12%
2018/06/27	0	0.00	6	17.75	17.60	-6	53,174	-0.01%
2018/06/26	31	17.47	30	17.63	17.60	1	52,923	0.00%
2018/06/22	6	17.40	53	17.43	17.80	-47	53,187	-0.09%
2018/06/21	103	17.74	140	17.85	17.65	-37	52,681	-0.07%	大買/大賣/
2018/06/20	85	17.94	118	17.99	18.05	-33	52,687	-0.06%	大賣/
2018/06/19	130	18.32	0	0.00	18.20	130	51,601	0.25%	大買/鉅額交易
2018/06/15	106	18.18	160	18.41	18.65	-54	50,388	-0.11%	大買/大賣/
2018/06/14	121	18.12	2	18.43	18.10	119	49,150	0.24%	大買/鉅額交易
2018/06/13	61	17.71	179	18.01	18.50	-118	46,575	-0.25%	大賣/鉅額交易
2018/06/12	32	16.91	6	16.92	16.85	26	41,408	0.06%
2018/06/11	10	16.65	58	16.74	16.80	-48	38,897	-0.12%
2018/06/07	21	16.40	5	16.60	16.60	16	37,927	0.04%
2018/06/06	30	16.40	5	16.35	16.40	25	38,180	0.07%
2018/05/31	0	0.00	3	16.55	16.65	-3	42,565	-0.01%
2018/05/24	0	0.00	75	16.15	16.20	-75	40,466	-0.19%
2018/05/22	0	0.00	11	16.31	16.20	-11	40,735	-0.03%
2018/05/18	0	0.00	22.1	16.00	16.05	-22.1	41,616	-0.05%
2018/05/16	1	16.35	0	0.00	16.30	1	42,780	0.00%
2018/05/15	0	0.00	8	16.44	16.45	-8	43,123	-0.02%
2018/05/14	5	16.10	12.1	16.33	16.40	-7.1	44,254	-0.02%
2018/05/11	10	16.10	0	0.00	16.15	10	44,324	0.02%
2018/05/10	0	0.00	0.2	15.95	15.95	-0.2	44,712	0.00%
2018/05/09	0	0.00	5	16.24	16.20	-5	44,941	-0.01%
2018/05/07	2	15.70	0	0.00	15.65	2	45,297	0.00%
2018/05/04	0	0.00	4	16.14	16.00	-4	45,609	-0.01%
2018/05/03	3	16.07	0	0.00	16.05	3	46,055	0.01%
2018/05/02	0	0.00	46	16.42	16.25	-46	47,853	-0.10%
2018/04/30	2	15.85	16	16.04	16.00	-14	47,249	-0.03%
2018/04/27	0	0.00	0.3	15.65	15.70	-0.3	48,718	0.00%
2018/04/26	1	15.65	4	15.78	15.70	-3	48,783	-0.01%
2018/04/25	3	15.53	3	15.57	15.50	0	48,010	0.00%
2018/04/24	79	15.30	15	15.50	15.35	64	47,840	0.13%
2018/04/20	6	15.58	0	0.00	15.60	6	47,426	0.01%
2018/04/19	1	15.95	22	15.93	15.85	-21	47,214	-0.04%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/03	0	0.00	13	15.36	15.40	-13	48,246	-0.03%
2018/04/02	1	15.50	15	15.65	15.45	-14	48,379	-0.03%
2018/03/31	5	15.50	9.4	15.55	15.50	-4.4	48,238	-0.01%
2018/03/30	0	0.00	1	15.35	15.40	-1	48,214	0.00%
2018/03/29	1.1	15.34	0	0.00	15.30	1.1	48,204	0.00%
2018/03/27	11	15.49	8	15.38	15.55	3	47,941	0.01%
2018/03/26	1	15.10	0	0.00	15.15	1	47,553	0.00%
2018/03/23	1	15.10	3	15.12	15.20	-2	47,382	0.00%
2018/03/22	0	0.00	3	15.27	15.25	-3	46,899	-0.01%
2018/03/21	5	15.15	53	15.15	15.20	-48	46,908	-0.10%
2018/03/20	0	0.00	43	15.15	15.20	-43	47,238	-0.09%
2018/03/16	56	15.18	120	15.05	15.20	-64	47,298	-0.14%	大賣/
2018/03/15	0	0.00	3	15.10	15.10	-3	46,920	-0.01%
2018/03/14	3	15.10	2	15.15	15.10	1	47,026	0.00%
2018/03/12	2	15.30	2	15.25	15.25	0	47,420	0.00%
2018/03/09	69	15.11	8	15.51	15.10	61	47,438	0.13%
2018/03/08	2	15.30	93	15.27	15.45	-91	44,986	-0.20%
2018/03/06	0	0.00	2	14.20	14.15	-2	42,517	0.00%
2018/03/05	0	0.00	2	13.93	13.90	-2	43,161	0.00%
2018/03/02	0	0.00	0.9	14.00	14.00	-0.9	43,365	0.00%
2018/03/01	5	14.00	0	0.00	14.00	5	43,342	0.01%
2018/02/27	42	14.19	0	0.00	14.15	42	43,319	0.10%
2018/02/26	0	0.00	0.7	14.10	14.10	-0.7	43,333	0.00%
2018/02/21	0	0.00	4	14.10	14.10	-4	45,318	-0.01%
2018/02/12	6	13.90	0	0.00	13.85	6	45,211	0.01%
2018/02/09	6	13.78	26	14.05	14.05	-20	44,669	-0.04%
2018/02/08	0	0.00	10	14.20	14.15	-10	43,708	-0.02%
2018/02/07	1	14.20	3	14.25	14.20	-2	43,641	0.00%
2018/02/06	10	13.93	0	0.00	13.95	10	43,281	0.02%
2018/02/05	0	0.00	7	14.46	14.40	-7	41,960	-0.02%
2018/02/02	0	0.00	6.3	14.60	14.55	-6.3	41,965	-0.02%
2018/02/01	0	0.00	4	14.45	14.40	-4	42,587	-0.01%
2018/01/31	2	14.20	50	14.28	14.25	-48	42,179	-0.11%
2018/01/30	0	0.00	20	14.50	14.45	-20	41,440	-0.05%
2018/01/29	2	14.55	0	0.00	14.55	2	41,629	0.00%
2018/01/26	10	14.50	0	0.00	14.60	10	40,979	0.02%
2018/01/25	54	14.81	93	14.82	14.50	-39	39,992	-0.10%
2018/01/24	43	14.40	4	14.40	14.40	39	37,730	0.10%
2018/01/23	51	14.61	70	14.67	14.60	-19	37,511	-0.05%
2018/01/22	27	14.00	0	0.00	14.00	27	35,844	0.08%
2018/01/19	4	14.10	50	14.10	14.20	-46	35,161	-0.13%
2018/01/18	50	14.35	0	0.00	14.30	50	36,045	0.14%
2018/01/17	0	0.00	2	14.20	14.30	-2	35,749	-0.01%
2018/01/12	0	0.00	11.3	14.08	14.20	-11.3	36,062	-0.03%
2018/01/11	31	14.00	1	14.15	14.00	30	36,075	0.08%
2018/01/10	5	14.24	0	0.00	14.20	5	35,791	0.01%
2018/01/08	24	14.68	2	14.70	14.70	22	35,563	0.06%
2018/01/05	2	14.45	32	14.46	14.55	-30	35,936	-0.08%
2018/01/04	12	14.34	0	0.00	14.35	12	36,003	0.03%
2018/01/03	44	14.44	1	14.55	14.40	43	36,672	0.12%
2018/01/02	2	14.25	1	14.30	14.25	1	36,394	0.00%