聯電 (2303)-第一金-光復券商分點個股進出

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
43.00
漲跌
▼0.70
漲幅
-1.60%
成交量
44,133張
產業
上市半導體類股
5200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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	27.1	43.21	5	43.00	43.00	22.1	53,962	0.04%
2024/12/10	3.3	43.65	3	43.60	43.70	0.3	53,627	0.00%
2024/12/09	10	43.80	1	43.95	44.05	9	53,649	0.02%
2024/12/06	9	43.63	13	43.56	43.50	-4	53,869	-0.01%
2024/12/05	31.2	43.83	12	44.02	43.60	19.2	53,544	0.04%
2024/12/04	8	44.11	5	44.15	44.45	3	53,218	0.01%
2024/12/03	2.2	44.66	3	44.78	44.80	-0.8	53,784	0.00%
2024/12/02	1	44.00	3.3	44.40	44.60	-2.3	53,405	0.00%
2024/11/29	8.2	43.54	7	43.74	43.55	1.2	53,345	0.00%
2024/11/28	17.5	43.59	5	43.70	43.90	12.5	53,197	0.02%
2024/11/27	29.2	44.40	3	44.40	44.40	26.2	52,185	0.05%
2024/11/26	6	45.20	7	45.39	45.40	-1	51,201	0.00%
2024/11/25	6	45.00	60	45.13	44.90	-54	51,148	-0.11%
2024/11/22	21.1	44.57	50	45.00	44.45	-28.9	50,324	-0.06%
2024/11/21	17.4	44.54	3	44.55	44.40	14.4	49,997	0.03%
2024/11/20	5.3	45.20	2	45.25	44.90	3.3	49,392	0.01%
2024/11/19	3.1	45.61	2	45.55	45.20	1.1	48,951	0.00%
2024/11/18	3	45.13	6	45.64	45.10	-3	48,740	-0.01%
2024/11/15	10	45.14	7	45.09	45.00	3	48,297	0.01%
2024/11/14	40.1	45.12	1	45.30	45.00	39.1	48,549	0.08%
2024/11/13	8	45.96	14	46.00	45.80	-6	47,845	-0.01%
2024/11/12	16.5	46.07	4	46.73	46.10	12.5	48,554	0.03%
2024/11/11	9.9	46.06	4	46.06	46.55	5.9	48,056	0.01%
2024/11/08	44.1	46.92	7	47.16	46.65	37.1	48,291	0.08%
2024/11/07	39.2	47.18	7.1	47.03	47.15	32.1	48,777	0.07%
2024/11/06	30.5	45.56	6	45.70	45.85	24.5	47,928	0.05%
2024/11/05	41.2	45.23	34.3	45.55	45.35	6.9	47,724	0.01%
2024/11/04	17.3	46.20	23.7	46.61	46.00	-6.4	47,834	-0.01%
2024/11/01	60.5	46.17	19	46.45	46.60	41.5	48,746	0.09%
2024/10/30	30.1	48.13	3	48.20	48.15	27.1	47,926	0.06%
2024/10/29	51.3	48.49	5	48.34	48.40	46.3	49,966	0.09%
2024/10/28	15.6	49.36	0	0.00	49.25	15.6	49,415	0.03%
2024/10/25	31.2	49.91	2	49.98	49.80	29.2	49,522	0.06%
2024/10/24	22.3	49.92	3	49.90	49.90	19.3	49,709	0.04%
2024/10/23	13.1	50.31	9.1	50.30	50.20	4	50,367	0.01%
2024/10/22	11.1	50.54	6	50.63	50.70	5.1	50,520	0.01%
2024/10/21	24.1	50.70	6	50.65	50.90	18.1	51,130	0.04%
2024/10/18	68.4	50.89	1	51.10	50.50	67.4	51,057	0.13%
2024/10/17	5	51.64	0	0.00	51.70	5	51,088	0.01%
2024/10/16	8	51.69	1	51.80	51.70	7	51,776	0.01%
2024/10/15	0.7	52.61	11.5	52.60	52.60	-10.8	51,685	-0.02%
2024/10/14	0.2	52.38	5.2	52.32	52.50	-4.9	52,033	-0.01%
2024/10/11	6	51.87	20	52.10	51.80	-14	53,193	-0.03%
2024/10/09	15	52.01	0	0.00	51.90	15	53,664	0.03%
2024/10/08	10.2	52.31	0	52.70	52.60	10.2	53,909	0.02%
2024/10/07	20.1	52.50	0.5	52.80	52.90	19.6	54,639	0.04%
2024/10/04	2.2	52.62	10	52.80	52.60	-7.8	55,924	-0.01%
2024/10/01	0	53.80	2	53.80	53.70	-2	55,799	0.00%
2024/09/30	3.7	54.25	2	54.80	53.80	1.7	57,221	0.00%
2024/09/27	0	0.00	14	55.21	55.00	-14	58,393	-0.02%
2024/09/26	0	0.00	29	54.95	54.90	-29	61,680	-0.05%
2024/09/25	0	0.00	2.1	54.58	54.50	-2.1	63,312	0.00%
2024/09/24	2.1	53.75	1	54.00	53.90	1.1	63,917	0.00%
2024/09/23	0	0.00	3	53.87	54.00	-3	64,316	0.00%
2024/09/20	23.2	53.31	0	0.00	53.80	23.2	64,481	0.04%
2024/09/19	0	0.00	0	53.90	53.70	0	64,452	0.00%
2024/09/18	10.1	53.90	2	53.70	53.80	8.1	64,841	0.01%
2024/09/16	0	0.00	9	54.60	54.50	-9	65,186	-0.01%
2024/09/13	4	54.53	0	0.00	54.60	4	65,756	0.01%
2024/09/12	5	55.00	9	55.10	55.20	-4	66,164	-0.01%
2024/09/11	0	0.00	1	53.80	54.00	-1	66,372	0.00%
2024/09/10	0	53.30	0	0.00	53.30	0	66,769	0.00%
2024/09/09	1	53.20	5	53.40	53.80	-4	67,020	-0.01%
2024/09/06	6	53.90	6.1	54.20	54.50	-0.1	67,897	0.00%
2024/09/05	0	54.10	8.1	54.19	53.90	-8.1	68,252	-0.01%
2024/09/04	20.1	53.11	3.1	53.18	53.30	17	68,709	0.02%
2024/09/03	0.1	55.10	2.1	55.35	55.10	-2	68,165	0.00%
2024/09/02	0	0.00	0.2	55.30	55.40	-0.2	68,395	0.00%
2024/08/30	1	55.10	3	55.00	55.50	-2	68,936	0.00%
2024/08/29	4.2	54.50	0	0.00	54.60	4.2	69,139	0.01%
2024/08/28	0	55.00	8.3	54.97	55.20	-8.3	69,961	-0.01%
2024/08/27	8.4	54.39	4	54.23	54.00	4.4	72,244	0.01%
2024/08/26	2	55.25	0	0.00	55.10	2	72,834	0.00%
2024/08/23	9.1	55.20	2.1	54.91	55.60	7	73,638	0.01%
2024/08/22	1.1	55.70	5	55.96	55.90	-4	74,430	-0.01%
2024/08/21	0	0.00	2	55.90	56.00	-2	76,255	0.00%
2024/08/20	1.2	56.22	8.2	56.25	56.00	-7	76,891	-0.01%
2024/08/19	1.2	55.52	10.1	55.94	56.00	-8.9	78,333	-0.01%
2024/08/16	1.1	55.59	15.2	55.81	55.80	-14.1	80,170	-0.02%
2024/08/15	15.2	55.16	15	54.96	54.70	0.2	80,736	0.00%
2024/08/14	1	55.60	26.1	55.51	55.70	-25.1	81,064	-0.03%
2024/08/13	5	54.50	13	54.65	54.80	-8	80,493	-0.01%
2024/08/12	1.5	54.57	7.2	54.55	54.70	-5.7	80,521	-0.01%
2024/08/09	2	53.60	79	54.08	53.90	-77	80,251	-0.10%
2024/08/08	10	52.54	4	52.42	52.80	6	79,459	0.01%
2024/08/07	2	52.10	19	52.10	53.00	-17	79,367	-0.02%
2024/08/06	9	50.61	9	51.28	51.70	0	79,133	0.00%
2024/08/05	24	50.53	17	50.42	49.95	7	78,103	0.01%
2024/08/02	2.2	52.39	5.1	52.44	52.90	-2.9	76,801	0.00%
2024/08/01	9.1	53.42	20.4	53.53	53.90	-11.3	75,939	-0.01%
2024/07/31	1.2	49.55	1.1	50.11	50.40	0.1	73,711	0.00%
2024/07/30	27.2	49.40	1	49.95	50.00	26.2	73,880	0.04%
2024/07/29	6.1	50.16	1.2	50.36	50.20	5	73,955	0.01%
2024/07/26	16.2	49.56	3	50.32	50.70	13.2	73,898	0.02%
2024/07/23	3	51.07	0	0.00	51.30	3	73,106	0.00%
2024/07/22	8.2	50.50	38	49.89	50.20	-29.8	72,947	-0.04%
2024/07/19	9.9	51.85	3	51.83	51.90	6.9	72,594	0.01%
2024/07/18	6.4	52.07	3	52.53	52.70	3.4	72,542	0.00%
2024/07/17	3.9	52.98	56	53.00	53.00	-52.1	72,016	-0.07%
2024/07/16	4.2	53.25	1.2	53.10	53.00	3	72,177	0.00%
2024/07/15	2	53.20	3	53.40	53.40	-1	73,383	0.00%
2024/07/12	41.7	53.24	2	53.15	53.00	39.7	73,242	0.05%
2024/07/11	13.7	54.44	6	54.70	54.70	7.7	72,468	0.01%
2024/07/10	6	54.58	8	55.09	54.70	-2	72,888	0.00%
2024/07/09	3	55.53	53.7	55.76	55.30	-50.7	72,900	-0.07%
2024/07/08	5	54.64	6.6	54.60	55.30	-1.6	72,169	0.00%
2024/07/05	4	53.63	5.8	53.59	53.50	-1.8	71,097	0.00%
2024/07/04	4	54.00	41.3	53.90	54.00	-37.3	71,894	-0.05%
2024/07/03	14.1	52.75	3	53.09	52.70	11.1	71,067	0.02%
2024/07/02	563.1	53.17	1	53.50	52.70	562.1	69,794	0.81%	大買/鉅額交易
2024/07/01	50.1	56.55	547.1	56.64	56.90	-497.1	66,531	-0.75%	大賣/鉅額交易
2024/06/28	13	55.79	5	56.14	55.70	8	64,990	0.01%
2024/06/27	2	55.60	3	56.13	56.40	-1	64,422	0.00%
2024/06/26	2	56.50	3	56.43	56.60	-1	65,674	0.00%
2024/06/25	34	56.01	5.2	55.97	56.40	28.8	66,334	0.04%
2024/06/24	5	57.28	5	57.08	56.80	0	66,030	0.00%
2024/06/21	21	57.49	10.7	57.48	57.70	10.3	66,220	0.02%
2024/06/20	1	56.70	38	57.12	57.50	-37	66,036	-0.06%
2024/06/19	26.5	56.82	10	56.83	56.80	16.5	66,578	0.02%
2024/06/18	5.1	56.76	10.1	56.84	56.80	-5	66,849	-0.01%
2024/06/17	1	55.70	8.1	56.61	56.70	-7.1	68,203	-0.01%
2024/06/14	7	56.64	3	56.30	56.30	4	69,720	0.01%
2024/06/13	3	56.33	99.5	56.20	56.40	-96.5	70,055	-0.14%
2024/06/12	7.1	54.45	0.1	54.50	54.90	7	69,828	0.01%
2024/06/11	0	55.00	2.9	55.01	55.10	-2.9	70,325	0.00%
2024/06/07	53	54.59	3	54.57	55.10	50	71,327	0.07%
2024/06/06	13.1	53.95	3	54.03	54.20	10.1	71,877	0.01%
2024/06/05	8.3	53.37	1	53.60	53.50	7.3	72,855	0.01%
2024/06/04	44.8	54.15	0	0.00	54.30	44.8	76,468	0.06%
2024/06/03	38	54.83	22	55.80	55.00	16	77,218	0.02%
2024/05/31	2.1	55.30	3	55.75	55.00	-0.9	76,844	0.00%
2024/05/30	0	0.00	6.2	55.67	55.80	-6.2	74,797	-0.01%
2024/05/29	4.2	56.10	12.1	55.98	55.90	-7.9	74,439	-0.01%
2024/05/28	9.2	56.66	10.1	56.83	56.40	-0.9	73,976	0.00%
2024/05/27	16.4	56.85	57.7	57.14	56.60	-41.4	73,775	-0.06%
2024/05/24	4	54.90	25	55.00	54.60	-21	72,065	-0.03%
2024/05/23	14.1	55.54	62.6	55.56	56.00	-48.5	71,560	-0.07%
2024/05/22	16.1	54.71	46.2	54.83	55.00	-30.2	70,227	-0.04%
2024/05/21	2.3	53.60	31	53.55	53.90	-28.8	68,422	-0.04%
2024/05/20	0	0.00	21.3	52.93	53.10	-21.3	67,793	-0.03%
2024/05/17	0.2	52.40	118	52.38	52.80	-117.8	67,421	-0.17%	大賣/鉅額交易
2024/05/16	3.2	51.99	35	52.19	52.10	-31.8	66,864	-0.05%
2024/05/15	1	52.30	5.3	52.39	51.80	-4.3	66,792	-0.01%
2024/05/13	1	51.70	5	52.10	52.40	-4	67,375	-0.01%
2024/05/10	0	0.00	9.4	51.86	52.20	-9.4	67,804	-0.01%
2024/05/09	3	51.80	1.2	51.87	51.90	1.8	68,005	0.00%
2024/05/08	3.5	51.64	10	51.90	51.90	-6.5	68,434	-0.01%
2024/05/07	2	51.65	8	51.73	51.60	-6	68,473	-0.01%
2024/05/06	1	51.70	2.2	51.89	51.70	-1.2	68,797	0.00%
2024/05/03	2	51.30	53.5	51.38	51.40	-51.5	71,116	-0.07%
2024/05/02	3	50.53	3.5	50.50	50.30	-0.5	73,043	0.00%
2024/04/30	3.2	50.58	10	50.84	50.70	-6.9	73,058	-0.01%
2024/04/29	12.2	50.08	51	50.18	50.40	-38.8	73,076	-0.05%
2024/04/26	2	49.95	24.5	50.17	49.80	-22.5	73,602	-0.03%
2024/04/25	5.1	49.22	6	49.55	49.50	-0.9	74,032	0.00%
2024/04/24	5.1	49.47	1	49.65	50.20	4.1	74,458	0.01%
2024/04/23	14.3	48.93	0.6	49.00	48.70	13.8	76,035	0.02%
2024/04/22	25.7	48.80	47	48.89	48.90	-21.3	76,048	-0.03%
2024/04/19	48.9	49.11	1	49.15	49.10	47.9	75,161	0.06%
2024/04/18	3	50.15	15	50.07	50.20	-12	73,577	-0.02%
2024/04/17	3	50.37	5	50.50	50.30	-2	73,397	0.00%
2024/04/16	53.1	50.49	0	0.00	50.10	53.1	73,238	0.07%
2024/04/15	31	51.91	36	51.53	51.60	-5	72,653	-0.01%
2024/04/12	11	52.78	4	52.65	52.70	7	72,756	0.01%
2024/04/11	69	52.66	15	52.24	52.50	54	73,387	0.07%
2024/04/10	24.1	52.87	79	53.41	53.20	-54.9	73,396	-0.07%
2024/04/09	14	52.47	7	52.46	52.40	7	72,946	0.01%
2024/04/08	9	51.78	0.7	51.85	52.10	8.4	73,006	0.01%
2024/04/03	20	51.75	6	51.73	51.60	14	73,239	0.02%
2024/04/02	3	52.37	6	52.40	52.10	-3	75,117	0.00%
2024/04/01	7	51.96	7.1	51.96	51.70	-0.1	77,903	0.00%
2024/03/29	23	51.76	40	52.31	52.20	-17	77,954	-0.02%
2024/03/28	8.1	51.68	3	51.83	52.00	5.1	76,207	0.01%
2024/03/27	13.1	51.36	0	0.00	51.50	13.1	75,431	0.02%
2024/03/26	16.6	51.09	10.1	51.26	51.70	6.5	75,505	0.01%
2024/03/25	17.9	51.68	10	51.60	51.80	7.9	75,097	0.01%
2024/03/22	18	52.65	3	52.53	52.40	15	74,879	0.02%
2024/03/21	7	53.41	13	53.35	53.30	-6	74,276	-0.01%
2024/03/20	45.2	53.57	21	53.32	52.90	24.2	74,520	0.03%
2024/03/19	4	51.55	64.4	53.09	53.00	-60.4	73,230	-0.08%
2024/03/18	19	51.14	4	51.70	51.80	15	71,714	0.02%
2024/03/15	10	52.18	2	52.00	51.90	8	71,369	0.01%
2024/03/14	7	52.43	6	52.80	52.60	1	70,423	0.00%
2024/03/13	14	52.62	46	52.59	53.00	-32	69,729	-0.05%
2024/03/12	17.5	51.95	90.6	52.06	52.50	-73.1	68,243	-0.11%
2024/03/11	35.2	51.43	31	51.55	51.60	4.2	67,427	0.01%
2024/03/08	102	51.84	206.8	51.92	51.90	-104.8	66,698	-0.16%	大買/大賣/鉅額交易
2024/03/07	4	49.94	45.8	49.99	50.20	-41.8	62,693	-0.07%
2024/03/06	6	48.94	31.1	49.03	49.20	-25.1	61,659	-0.04%
2024/03/05	18	48.71	19	48.84	48.75	-1	62,278	0.00%
2024/03/04	12	48.59	7.5	48.82	48.85	4.5	62,581	0.01%
2024/03/01	37.1	48.81	0	0.00	48.30	37.1	63,049	0.06%
2024/02/29	5.6	48.38	0.2	48.75	48.85	5.5	63,443	0.01%
2024/02/27	22.1	48.42	3	48.38	48.15	19.1	63,773	0.03%
2024/02/26	16.2	48.01	15.1	48.03	48.00	1.2	64,159	0.00%
2024/02/23	40	48.50	3.5	48.36	48.15	36.5	64,491	0.06%
2024/02/22	22.1	48.55	2	48.60	48.60	20.1	64,698	0.03%
2024/02/21	47.8	48.80	0.1	48.95	48.50	47.7	65,535	0.07%
2024/02/20	0	0.00	4	49.28	49.25	-4	66,158	-0.01%
2024/02/19	2.7	48.88	1	49.05	49.15	1.7	66,110	0.00%
2024/02/16	8.3	49.03	1	48.90	48.85	7.3	66,859	0.01%
2024/02/15	12.2	48.79	3	49.02	49.20	9.2	66,927	0.01%
2024/02/05	22.2	48.16	9	48.06	48.10	13.2	66,721	0.02%
2024/02/02	4.4	48.72	0	0.00	48.55	4.4	66,104	0.01%
2024/02/01	6.6	48.53	3	48.95	49.05	3.6	65,646	0.01%
2024/01/31	26.2	49.03	5	49.30	49.00	21.2	65,526	0.03%
2024/01/30	4	49.70	2	49.80	49.60	2	65,156	0.00%
2024/01/29	23.6	49.55	5	49.58	49.45	18.6	65,518	0.03%
2024/01/26	68.8	50.33	8	50.11	49.80	60.8	65,879	0.09%
2024/01/25	16	51.54	134.6	52.00	52.30	-118.6	63,715	-0.19%	大賣/鉅額交易
2024/01/24	1	50.30	15	50.55	50.60	-14	61,359	-0.02%
2024/01/23	2	50.30	6.5	50.53	50.20	-4.5	61,082	-0.01%
2024/01/22	4	49.94	13	50.16	50.30	-9	60,811	-0.01%
2024/01/19	3.6	48.74	10.1	49.35	49.20	-6.5	60,302	-0.01%
2024/01/18	10.1	48.02	4	47.98	48.10	6.1	60,777	0.01%
2024/01/17	35.4	49.23	1	48.60	48.60	34.4	60,163	0.06%
2024/01/16	15	50.60	24	50.43	50.80	-9	58,994	-0.02%
2024/01/15	10.3	50.49	9.7	50.70	50.80	0.6	58,940	0.00%
2024/01/12	5.1	49.91	1	50.10	50.10	4.1	60,049	0.01%
2024/01/11	5.2	50.11	1	50.20	50.10	4.2	61,243	0.01%
2024/01/10	7.4	50.18	0.8	50.16	50.10	6.7	62,939	0.01%
2024/01/09	0.6	50.35	5	50.38	50.10	-4.4	64,030	-0.01%
2024/01/08	9.4	50.38	1	50.50	50.50	8.4	64,221	0.01%
2024/01/05	14.2	51.36	8.4	51.52	50.80	5.8	63,859	0.01%
2024/01/04	6.2	50.30	12	50.37	50.80	-5.9	63,260	-0.01%
2024/01/03	19.2	50.67	3.1	50.70	50.60	16.1	63,649	0.03%
2024/01/02	22.1	51.67	4.2	52.08	51.90	17.9	62,678	0.03%
2023/12/29	28.2	52.40	8	52.45	52.60	20.2	62,364	0.03%
2023/12/28	74.1	53.54	10.1	53.13	52.50	64	62,473	0.10%
2023/12/27	3.8	52.53	119.9	53.10	53.50	-116.1	60,284	-0.19%	大賣/鉅額交易
2023/12/26	3	50.73	21	50.71	50.80	-18	57,039	-0.03%
2023/12/25	1	50.30	1.1	50.09	50.20	-0.1	56,588	0.00%
2023/12/22	8.1	49.36	4	49.61	50.00	4.1	56,655	0.01%
2023/12/21	8	49.04	1	49.40	49.40	7	56,926	0.01%
2023/12/20	18	49.63	0	0.00	49.85	18	56,582	0.03%
2023/12/19	1	49.60	1	49.80	50.00	0	56,166	0.00%
2023/12/18	2	50.15	6	50.20	50.60	-4	55,779	-0.01%
2023/12/15	2	50.70	32.1	50.79	50.70	-30.1	55,304	-0.05%
2023/12/14	1	50.40	12	50.33	50.40	-11	54,273	-0.02%
2023/12/13	0.1	49.65	1	49.90	50.20	-1	54,124	0.00%
2023/12/12	1	49.65	22.1	49.73	49.90	-21.1	54,014	-0.04%
2023/12/11	1	49.15	1.1	49.05	49.05	-0.1	53,655	0.00%
2023/12/07	10.2	48.54	1	48.45	48.45	9.2	53,944	0.02%
2023/12/06	7	49.03	0	0.00	48.90	7	53,771	0.01%
2023/12/05	5	49.37	0	49.50	49.20	5	53,612	0.01%
2023/12/04	0	0.00	6	50.03	50.20	-6	53,277	-0.01%
2023/12/01	0	49.60	1	49.70	49.70	-1	53,189	0.00%
2023/11/30	0	0.00	25	49.45	48.90	-25	52,849	-0.05%
2023/11/29	1.1	49.35	2.1	49.51	49.20	-1	51,770	0.00%
2023/11/28	14	49.28	2	49.48	49.05	12	51,238	0.02%
2023/11/27	1	49.50	22	49.81	49.50	-21	50,966	-0.04%
2023/11/24	1	50.30	2.1	50.84	50.30	-1.1	50,546	0.00%
2023/11/22	1.1	49.48	2	50.08	50.00	-1	50,133	0.00%
2023/11/21	0	0.00	12	50.30	50.30	-12	49,710	-0.02%
2023/11/20	20.5	50.44	13.1	50.49	50.30	7.4	49,228	0.02%
2023/11/17	4.1	49.73	46.1	49.77	49.75	-42.1	48,277	-0.09%
2023/11/16	4	48.65	0	0.00	48.80	4	46,914	0.01%
2023/11/15	4	48.86	8	49.09	49.10	-4	46,783	-0.01%
2023/11/14	2	48.50	2	48.58	48.55	0	46,177	0.00%
2023/11/13	11	48.81	30	49.40	48.95	-19	46,405	-0.04%
2023/11/10	3	48.25	6.1	48.34	48.55	-3.1	46,824	-0.01%
2023/11/09	2	48.35	1	48.45	48.60	1	46,765	0.00%
2023/11/08	16	48.72	10	48.50	48.50	6	46,739	0.01%
2023/11/07	2	48.98	10	48.97	49.40	-8	46,051	-0.02%
2023/11/06	22	49.43	19	49.48	49.40	3	46,152	0.01%
2023/11/03	0	0.00	35.8	49.19	49.40	-35.8	45,578	-0.08%
2023/11/02	16	47.96	12.1	48.19	48.25	3.9	45,131	0.01%
2023/11/01	10	47.15	1	47.09	47.00	9	44,734	0.02%
2023/10/31	5	46.24	7	46.26	46.20	-2	44,740	0.00%
2023/10/30	7	46.32	0.5	46.60	46.40	6.5	44,581	0.01%
2023/10/27	11	46.72	0	0.00	46.60	11	44,409	0.02%
2023/10/26	42.6	46.92	1	47.15	46.80	41.6	44,583	0.09%
2023/10/25	21	48.15	31	48.87	49.05	-10	43,762	-0.02%
2023/10/24	9.3	48.19	4	48.08	48.30	5.3	43,877	0.01%
2023/10/23	9.1	48.70	10.5	48.66	48.60	-1.4	43,335	0.00%
2023/10/20	22.7	49.17	11	49.26	48.70	11.7	43,167	0.03%
2023/10/19	23	49.22	49.7	49.19	49.30	-26.7	42,417	-0.06%
2023/10/18	9	48.81	19	48.86	48.45	-10	42,333	-0.02%
2023/10/17	7	47.93	30.2	47.99	48.20	-23.2	41,632	-0.06%
2023/10/16	1	46.30	4	47.08	47.15	-3	40,684	-0.01%
2023/10/13	10.1	46.90	2	46.85	47.00	8.1	40,088	0.02%
2023/10/12	3	46.37	35	46.97	47.00	-32	40,182	-0.08%
2023/10/11	1	46.40	22.3	46.52	46.90	-21.3	40,418	-0.05%
2023/10/06	3	45.23	4	45.15	45.20	-1	39,960	0.00%
2023/10/05	30	45.25	3.2	44.91	45.15	26.9	40,703	0.07%
2023/10/04	10.3	44.20	2	44.10	44.10	8.3	40,473	0.02%
2023/10/03	2	45.55	0	0.00	45.25	2	40,118	0.01%
2023/10/02	5	45.75	1	45.75	45.75	4	40,401	0.01%
2023/09/28	2	45.08	0	45.10	45.20	2	40,655	0.00%
2023/09/27	5.1	44.35	3	44.40	44.40	2.1	40,657	0.01%
2023/09/26	20	45.05	2	44.85	44.75	18	40,522	0.04%
2023/09/25	2.1	45.51	1	45.70	45.65	1.1	40,565	0.00%
2023/09/22	7.2	45.22	0	0.00	45.35	7.2	40,713	0.02%
2023/09/21	4	45.53	3	45.67	45.65	1	41,037	0.00%
2023/09/20	5.1	45.90	0	0.00	45.90	5.1	41,077	0.01%
2023/09/19	4.2	46.26	1	46.50	46.20	3.2	42,706	0.01%
2023/09/18	4	46.56	0	0.00	46.50	4	43,828	0.01%
2023/09/15	14	47.36	3	47.60	47.60	11	44,489	0.02%
2023/09/14	2.3	47.28	2	47.32	47.35	0.2	44,912	0.00%
2023/09/13	2	47.18	8.5	47.10	47.10	-6.5	45,178	-0.01%
2023/09/12	0	46.00	7.2	46.67	46.80	-7.2	45,848	-0.02%
2023/09/11	7	45.64	4	45.99	46.05	3	46,517	0.01%
2023/09/08	23	45.45	1.3	45.69	45.70	21.7	46,937	0.05%
2023/09/07	2.2	46.03	1	46.00	45.75	1.2	47,520	0.00%
2023/09/06	5.1	46.60	7.2	46.67	46.70	-2.1	47,631	0.00%
2023/09/05	0	0.00	2	46.28	46.55	-2	47,864	0.00%
2023/09/04	0	0.00	1	45.90	46.00	-1	47,972	0.00%
2023/09/01	12	45.96	5	45.90	45.95	7	48,286	0.01%
2023/08/31	16.3	45.54	2.2	46.47	45.50	14.1	48,367	0.03%
2023/08/30	8.1	45.98	4	46.27	46.40	4	47,763	0.01%
2023/08/29	8.5	45.25	2	45.25	45.30	6.5	47,760	0.01%
2023/08/28	8	45.23	18.2	45.07	44.80	-10.2	48,065	-0.02%
2023/08/25	3.4	43.59	3	43.78	43.50	0.4	48,382	0.00%
2023/08/24	8	44.30	20.4	44.10	44.35	-12.4	48,687	-0.03%
2023/08/23	6.2	43.05	1	43.50	43.40	5.2	49,413	0.01%
2023/08/22	1.2	43.93	0	0.00	43.60	1.2	50,899	0.00%
2023/08/21	1.2	43.65	0	0.00	43.65	1.2	51,292	0.00%
2023/08/18	16.2	44.05	22	43.93	43.80	-5.8	51,363	-0.01%
2023/08/17	36.1	42.89	4	43.18	43.60	32.1	51,423	0.06%
2023/08/16	16.9	44.01	3	43.75	43.75	13.9	51,756	0.03%
2023/08/15	1	45.25	1	45.35	45.45	0	51,372	0.00%
2023/08/14	1	45.00	1	45.10	45.00	0	51,747	0.00%
2023/08/11	3	45.45	0	0.00	45.35	3	51,960	0.01%
2023/08/10	5.3	45.12	0	0.00	45.15	5.3	52,309	0.01%
2023/08/09	1	45.60	3.3	45.62	45.60	-2.3	52,419	0.00%
2023/08/08	5	45.80	0	0.00	45.55	5	52,596	0.01%
2023/08/07	13.2	46.41	0	0.00	46.40	13.2	52,111	0.03%
2023/08/04	2	46.40	0	0.00	46.50	2	52,100	0.00%
2023/08/02	0.4	46.71	0	0.00	46.65	0.4	51,910	0.00%
2023/08/01	2.1	46.81	1	47.05	47.00	1.1	51,793	0.00%
2023/07/31	3	46.97	6	47.00	47.00	-3	51,742	-0.01%
2023/07/28	14	47.05	5	46.93	47.05	9	51,299	0.02%
2023/07/27	3	45.85	4.3	46.22	46.15	-1.3	50,951	0.00%
2023/07/26	6	45.42	4	45.64	45.10	2	50,457	0.00%
2023/07/25	2	45.50	2	45.78	45.65	0	50,792	0.00%
2023/07/24	9	45.24	2	45.40	45.05	7	51,237	0.01%
2023/07/21	12.3	44.96	2	45.30	45.20	10.3	51,512	0.02%
2023/07/20	37.4	46.37	0	0.00	46.10	37.4	50,891	0.07%
2023/07/19	6.3	47.68	0	0.00	47.50	6.3	50,217	0.01%
2023/07/18	5	48.37	1	48.25	48.20	4	50,068	0.01%
2023/07/17	3.1	48.29	0	0.00	48.45	3.1	50,269	0.01%
2023/07/14	0	0.00	4	48.56	48.25	-4	50,198	-0.01%
2023/07/13	3.1	47.78	29	47.89	47.50	-25.9	49,948	-0.05%
2023/07/12	22.3	47.74	5	47.67	47.75	17.3	49,589	0.03%
2023/07/11	2.1	48.30	5	48.35	48.50	-2.9	49,285	-0.01%
2023/07/10	7	48.24	1	48.10	48.10	6	49,409	0.01%
2023/07/07	4.1	48.49	3	48.53	48.35	1.1	49,440	0.00%
2023/07/06	1	48.00	5	48.17	48.15	-4	49,485	-0.01%
2023/07/05	7.6	48.46	0	0.00	48.35	7.6	49,102	0.02%
2023/07/04	1	48.70	16	48.74	48.80	-15	48,930	-0.03%
2023/07/03	11.1	48.62	4	48.44	48.25	7.1	48,882	0.01%
2023/06/30	7	48.21	3	48.25	48.50	4	48,650	0.01%
2023/06/29	27	48.78	0	0.00	48.50	27	48,579	0.06%
2023/06/28	15	49.35	4	49.28	49.10	11	48,786	0.02%
2023/06/27	26.2	49.37	2	49.55	49.05	24.2	49,055	0.05%
2023/06/26	6.7	53.33	21	53.26	53.30	-14.3	47,546	-0.03%
2023/06/21	2.4	53.43	7	53.27	53.90	-4.6	46,775	-0.01%
2023/06/20	3	53.83	1	53.90	53.70	2	46,307	0.00%
2023/06/19	3	53.73	11	53.74	53.80	-8	46,071	-0.02%
2023/06/16	5	53.72	9.8	53.95	54.50	-4.8	46,110	-0.01%
2023/06/15	0	0.00	14	54.00	54.50	-14	45,776	-0.03%
2023/06/14	2	53.40	4.1	53.45	53.50	-2.1	46,053	0.00%
2023/06/13	1	53.10	26	53.11	53.20	-25	45,842	-0.05%
2023/06/12	6.5	52.32	7	52.46	52.60	-0.5	45,704	0.00%
2023/06/09	0	0.00	8.1	52.02	52.30	-8.1	46,070	-0.02%
2023/06/08	12	51.53	13	51.49	51.50	-1	46,038	0.00%
2023/06/07	0	0.00	3	51.37	51.30	-3	46,155	-0.01%
2023/06/06	1.1	50.69	0	0.00	50.50	1.1	47,160	0.00%
2023/06/05	8	50.99	0	0.00	50.90	8	47,397	0.02%
2023/06/02	0	0.00	8	51.20	51.40	-8	47,651	-0.02%
2023/06/01	8.2	50.62	5.4	50.73	50.80	2.8	47,768	0.01%
2023/05/31	0	0.00	0.2	51.43	51.80	-0.2	47,455	0.00%
2023/05/30	23	51.20	16.1	51.26	51.60	6.9	46,410	0.01%
2023/05/29	49.2	51.88	4.1	51.94	51.20	45.1	47,045	0.10%
2023/05/26	6	49.98	27.1	50.41	50.40	-21.1	46,757	-0.05%
2023/05/25	9.1	48.83	0.1	49.20	48.90	9	45,807	0.02%
2023/05/24	4	49.00	1	48.90	49.15	3	45,945	0.01%
2023/05/23	4	48.89	0	0.00	48.90	4	45,974	0.01%
2023/05/22	12.2	48.82	0	0.00	48.90	12.2	46,090	0.03%
2023/05/19	5.1	49.92	3	49.95	50.00	2.1	45,463	0.00%
2023/05/18	0	0.00	0.1	50.00	50.20	-0.1	45,500	0.00%
2023/05/17	0	0.00	4	49.09	49.25	-4	45,719	-0.01%
2023/05/16	4.1	48.73	5	48.83	48.80	-0.9	45,591	0.00%
2023/05/15	5.1	48.01	0	0.00	48.10	5.1	45,954	0.01%
2023/05/12	0.1	49.40	1.1	49.45	48.70	-1	46,241	0.00%
2023/05/11	0.1	49.40	1.1	49.45	49.20	-1	46,538	0.00%
2023/05/10	2	49.45	0	0.00	49.45	2	47,649	0.00%
2023/05/09	0	0.00	4	49.90	49.95	-4	48,103	-0.01%
2023/05/05	1	49.55	0	0.00	49.60	1	49,380	0.00%
2023/05/02	0	0.00	72	49.51	49.85	-72	54,196	-0.13%
2023/04/28	4.1	49.31	4	49.74	49.10	0.1	58,002	0.00%
2023/04/27	5	48.81	1	48.70	48.85	4	59,081	0.01%
2023/04/26	10.1	48.10	2	48.18	48.40	8.1	59,163	0.01%
2023/04/25	14.2	48.74	1	49.20	48.50	13.2	59,177	0.02%
2023/04/24	56	49.64	2	49.78	49.60	54	59,153	0.09%
2023/04/21	1	50.20	2	50.55	50.10	-1	59,515	0.00%
2023/04/20	0	51.08	1	50.70	50.70	-1	60,371	0.00%
2023/04/19	1	51.50	0	0.00	51.20	1	61,721	0.00%
2023/04/18	3	52.17	1	52.10	52.10	2	61,911	0.00%
2023/04/17	0	0.00	3	51.90	52.00	-3	61,725	0.00%
2023/04/14	2	51.45	14.6	51.42	51.30	-12.6	61,602	-0.02%
2023/04/13	0	51.85	9	51.96	51.60	-9	61,446	-0.01%
2023/04/12	3.1	51.80	1	52.20	52.10	2.1	61,319	0.00%
2023/04/11	2	51.55	0	0.00	51.60	2	61,273	0.00%
2023/04/10	6	52.12	0	0.00	52.10	6	61,424	0.01%
2023/04/07	1	52.50	0	0.00	52.40	1	61,520	0.00%
2023/04/06	0	52.70	1	52.60	52.80	-1	61,606	0.00%
2023/03/31	0	0.00	2.5	52.70	52.90	-2.5	61,721	0.00%
2023/03/30	2	52.00	2	52.15	52.10	0	61,947	0.00%
2023/03/29	7	51.59	0.6	51.77	51.50	6.4	62,236	0.01%
2023/03/28	12	52.40	1	52.40	52.20	11	62,542	0.02%
2023/03/27	3	52.63	13	52.95	53.00	-10	63,106	-0.02%
2023/03/24	4	52.80	4	53.08	53.10	0	64,133	0.00%
2023/03/23	3	52.73	0	53.10	53.30	3	64,055	0.00%
2023/03/22	2	53.10	51.2	53.26	53.50	-49.2	63,972	-0.08%
2023/03/21	10	53.40	3	53.00	52.80	7	64,010	0.01%
2023/03/20	11	52.89	13	53.17	53.20	-2	63,684	0.00%
2023/03/17	0	52.60	63.6	52.95	53.20	-63.6	63,549	-0.10%
2023/03/16	2	51.75	5	51.62	52.00	-3	63,275	0.00%
2023/03/15	1	51.70	6.4	51.94	51.70	-5.4	63,887	-0.01%
2023/03/14	44	51.44	10.9	50.72	50.70	33.1	63,660	0.05%
2023/03/13	5	51.86	3.7	52.03	52.50	1.3	63,199	0.00%
2023/03/10	5	51.82	11	52.08	52.00	-6	63,256	-0.01%
2023/03/09	3	52.93	23.5	53.00	52.50	-20.5	63,730	-0.03%
2023/03/08	2	51.45	9	51.88	52.10	-7	63,064	-0.01%
2023/03/07	4	51.30	21	51.42	51.60	-17	63,213	-0.03%
2023/03/06	6	51.50	8	51.91	51.90	-2	63,796	0.00%
2023/03/03	2.3	51.34	8	51.35	51.30	-5.7	63,470	-0.01%
2023/03/02	2	50.60	6	50.95	50.70	-4	63,498	-0.01%
2023/03/01	4	50.80	28	51.16	51.30	-24	63,593	-0.04%
2023/02/24	3	50.25	7	50.26	49.95	-4	63,125	-0.01%
2023/02/23	13	50.37	1	50.40	50.20	12	62,749	0.02%
2023/02/22	11	49.62	1	49.60	49.55	10	62,829	0.02%
2023/02/21	0	0.00	3	50.60	50.60	-3	63,543	0.00%
2023/02/20	0	0.00	14	50.59	50.50	-14	65,229	-0.02%
2023/02/17	1	49.60	5	49.89	50.00	-4	67,684	-0.01%
2023/02/16	2	49.80	6	50.42	50.10	-4	69,167	-0.01%
2023/02/15	3	50.00	5	50.40	49.90	-2	71,420	0.00%
2023/02/14	5	50.10	39	50.46	50.40	-34	71,578	-0.05%
2023/02/13	13	49.43	1	49.60	49.75	12	72,621	0.02%
2023/02/10	0	0.00	13	51.00	50.80	-13	72,705	-0.02%
2023/02/09	0	0.00	4	50.45	50.50	-4	72,930	-0.01%
2023/02/08	1	50.60	13	50.34	50.50	-12	72,529	-0.02%
2023/02/07	3	48.92	31.1	48.97	49.15	-28.1	71,599	-0.04%
2023/02/06	6	49.36	36	49.45	49.05	-30	71,350	-0.04%
2023/02/03	0	0.00	5	50.12	50.10	-5	70,869	-0.01%
2023/02/02	2	50.20	92.5	50.19	50.40	-90.5	70,674	-0.13%
2023/02/01	12	49.05	64	49.40	49.25	-52	69,674	-0.07%
2023/01/31	5.1	48.33	22	48.57	48.80	-16.9	69,277	-0.02%
2023/01/30	7	48.11	78.2	48.03	48.80	-71.2	68,718	-0.10%
2023/01/17	10.1	45.60	56.2	45.65	45.95	-46.1	65,912	-0.07%
2023/01/16	10.2	44.90	6.1	44.90	44.90	4	65,567	0.01%
2023/01/13	20.8	45.35	38.2	45.45	45.40	-17.4	65,969	-0.03%
2023/01/12	1	45.10	13.2	45.08	45.15	-12.2	66,748	-0.02%
2023/01/11	14	45.16	42.1	45.14	45.15	-28.1	66,958	-0.04%
2023/01/10	0	0.00	19.3	44.89	45.00	-19.3	66,886	-0.03%
2023/01/09	8	43.88	18.3	43.79	44.50	-10.3	66,611	-0.02%
2023/01/06	0.2	41.75	23	42.03	42.40	-22.8	66,566	-0.03%
2023/01/05	0	0.00	4	41.65	41.25	-4	66,827	-0.01%
2023/01/04	1	41.35	1.2	41.09	41.05	-0.2	67,740	0.00%
2023/01/03	11	40.85	7	40.84	41.40	4	68,970	0.01%
2022/12/30	5	41.04	1	41.30	40.70	4	69,173	0.01%
2022/12/29	6.1	40.59	4	40.69	40.75	2.1	69,611	0.00%
2022/12/28	19	41.16	2	40.80	40.80	17	70,633	0.02%
2022/12/27	2.1	42.06	4	42.33	41.85	-1.9	71,055	0.00%
2022/12/26	2	41.90	1	41.90	41.90	1	71,628	0.00%
2022/12/23	6.1	41.92	2	41.95	41.95	4.1	72,605	0.01%
2022/12/22	2	42.70	5	42.97	42.85	-3	72,816	0.00%
2022/12/21	5	42.00	2	41.85	42.00	3	73,160	0.00%
2022/12/20	38.1	41.98	9	42.14	41.85	29.1	72,984	0.04%
2022/12/19	6.3	43.12	1	43.45	42.95	5.3	72,774	0.01%
2022/12/16	1.1	43.21	3	43.48	44.30	-1.9	72,147	0.00%
2022/12/15	12	44.12	1	44.35	44.25	11	71,487	0.02%
2022/12/14	0	0.00	47	44.39	44.45	-47	71,689	-0.07%
2022/12/13	1	44.00	5	44.03	43.80	-4	71,500	-0.01%
2022/12/12	7.1	43.24	15	43.38	43.50	-7.9	71,117	-0.01%
2022/12/09	7	43.53	15	43.46	43.50	-8	71,659	-0.01%
2022/12/08	60.1	42.56	9	43.09	42.50	51.1	71,457	0.07%
2022/12/07	16	43.87	4	44.03	43.65	12	71,083	0.02%
2022/12/06	9	44.87	0	0.00	44.50	9	70,474	0.01%
2022/12/05	0	0.00	3	45.70	45.40	-3	70,948	0.00%
2022/12/02	12	45.09	1	45.20	45.50	11	71,065	0.02%
2022/12/01	16	46.02	7	46.14	45.60	9	71,111	0.01%
2022/11/30	6	44.33	8.1	45.04	45.80	-2.1	70,516	0.00%
2022/11/29	14	44.15	22.1	44.05	44.65	-8.1	70,966	-0.01%
2022/11/28	14.1	44.58	20	44.49	44.40	-6	70,825	-0.01%
2022/11/25	7.2	45.77	13.5	45.84	45.80	-6.3	70,190	-0.01%
2022/11/24	4	45.88	3	46.03	46.20	1	70,411	0.00%
2022/11/23	3	46.33	6	46.31	46.10	-3	70,364	0.00%
2022/11/22	4	45.98	15.2	46.00	46.10	-11.2	70,899	-0.02%
2022/11/21	9	45.62	10	45.69	45.65	-1	70,507	0.00%
2022/11/18	16	46.17	8	46.09	45.60	8	70,432	0.01%
2022/11/17	5	45.13	23	44.93	45.60	-18	69,792	-0.03%
2022/11/16	19.7	45.60	11.1	45.22	45.25	8.7	69,233	0.01%
2022/11/15	5	46.42	128	46.16	46.60	-123	67,956	-0.18%	大賣/鉅額交易
2022/11/14	3	44.55	349	44.80	44.90	-346	65,288	-0.53%	大賣/鉅額交易
2022/11/11	32	44.43	75.1	44.27	44.00	-43.1	63,764	-0.07%
2022/11/10	1	41.65	32	41.39	41.65	-31	61,345	-0.05%
2022/11/09	2	41.20	23.1	41.20	41.45	-21	61,188	-0.03%
2022/11/08	3	40.25	32	40.14	40.15	-29	60,949	-0.05%
2022/11/07	4	40.08	50	40.03	40.05	-46	61,076	-0.08%
2022/11/04	6	38.78	2	38.80	38.90	4	61,185	0.01%
2022/11/03	28	38.99	1	39.00	39.00	27	61,675	0.04%
2022/11/02	14.5	39.27	17.1	39.40	39.35	-2.6	62,032	0.00%
2022/11/01	13	39.06	36	38.91	39.05	-23	62,539	-0.04%
2022/10/31	6	39.10	18.7	39.09	39.10	-12.7	64,566	-0.02%
2022/10/28	52.2	38.50	11	38.36	38.30	41.2	64,934	0.06%
2022/10/27	7	38.64	114.6	38.78	39.25	-107.6	64,783	-0.17%	大賣/鉅額交易
2022/10/26	37.3	38.67	18	38.22	38.10	19.3	64,467	0.03%
2022/10/25	84	39.46	206.5	39.93	39.45	-122.5	63,463	-0.19%	大賣/鉅額交易
2022/10/24	67	40.20	123.3	40.33	39.40	-56.3	63,758	-0.09%	大賣/
2022/10/21	92	39.28	92.1	39.84	39.05	-0.1	64,517	0.00%
2022/10/20	37	39.08	31.1	38.38	39.50	6	64,802	0.01%
2022/10/19	22	38.35	16.1	38.61	38.20	5.9	65,570	0.01%
2022/10/18	3	38.32	16	38.40	38.25	-13	66,109	-0.02%
2022/10/17	27.2	37.52	17.2	37.56	37.75	9.9	66,884	0.01%
2022/10/14	23	38.42	47	38.42	38.70	-24	67,924	-0.04%
2022/10/13	2	36.50	4.2	36.88	36.40	-2.2	67,231	0.00%
2022/10/12	10.1	36.01	109	36.61	36.70	-98.9	66,889	-0.15%	大賣/
2022/10/11	146.4	35.86	27	35.69	35.40	119.4	67,061	0.18%	大買/鉅額交易
2022/10/07	7	38.28	6	38.22	38.05	1	66,992	0.00%
2022/10/06	4	38.65	29	38.52	38.95	-25	67,981	-0.04%
2022/10/05	43	38.40	39.1	38.79	38.30	3.9	68,905	0.01%
2022/10/04	1	37.05	113.2	37.41	37.70	-112.2	69,360	-0.16%	大賣/鉅額交易
2022/10/03	7.8	35.38	5	35.51	35.35	2.8	69,391	0.00%
2022/09/30	131.1	35.26	113	35.60	35.75	18.1	70,286	0.03%	大買/大賣/
2022/09/29	3.2	36.55	119	37.04	36.55	-115.8	71,755	-0.16%	大賣/鉅額交易
2022/09/28	113.1	36.33	3.5	37.46	36.20	109.6	72,673	0.15%	大買/鉅額交易
2022/09/27	95.7	37.04	24	37.16	37.30	71.7	72,864	0.10%
2022/09/26	128.8	37.17	7	37.66	36.85	121.8	73,987	0.16%	大買/鉅額交易
2022/09/23	23.5	38.32	2	38.55	38.30	21.5	75,116	0.03%
2022/09/22	118.7	38.80	0.3	38.70	38.75	118.4	76,345	0.16%	大買/鉅額交易
2022/09/21	124	39.78	6	39.58	39.60	118	76,558	0.15%	大買/鉅額交易
2022/09/20	4	40.00	2	40.33	40.15	2	76,660	0.00%
2022/09/19	8	39.89	1	39.95	39.95	7	77,520	0.01%
2022/09/16	102.2	40.10	0	0.00	39.95	102.2	78,625	0.13%	大買/鉅額交易
2022/09/15	2	40.38	6	40.55	40.40	-4	81,067	0.00%
2022/09/14	74.3	40.14	72	39.46	40.15	2.3	83,675	0.00%
2022/09/13	7	40.73	18	40.67	40.75	-11	84,943	-0.01%
2022/09/12	62	40.32	89	40.60	40.15	-27	86,336	-0.03%
2022/09/08	14	39.34	0	0.00	39.30	14	87,719	0.02%
2022/09/07	97	39.28	70	39.59	39.20	27	88,067	0.03%
2022/09/06	2	39.95	3	40.03	39.95	-1	88,113	0.00%
2022/09/05	29.6	39.73	7	39.78	39.80	22.6	88,579	0.03%
2022/09/02	3.1	40.66	3	40.50	40.50	0.1	88,449	0.00%
2022/09/01	2	40.25	4	40.59	40.45	-2	88,335	0.00%
2022/08/31	93	41.01	97	40.88	41.10	-4	88,321	0.00%
2022/08/30	3	40.45	30	40.32	40.40	-27	88,719	-0.03%
2022/08/29	46.3	39.65	8	39.90	39.95	38.3	89,126	0.04%
2022/08/26	9	41.66	5	42.01	41.30	4	89,332	0.00%
2022/08/25	2	41.38	6	41.50	41.40	-4	89,453	0.00%
2022/08/24	15	40.97	7	41.29	40.90	8	89,728	0.01%
2022/08/23	58	40.91	4	40.94	40.80	54	90,635	0.06%
2022/08/22	53.6	41.94	6	41.88	41.85	47.6	90,560	0.05%
2022/08/19	2	42.83	6.2	43.05	43.00	-4.2	90,409	0.00%
2022/08/18	6	42.19	1	42.35	42.50	5	90,486	0.01%
2022/08/17	8	42.76	13.1	42.87	42.85	-5.1	90,822	-0.01%
2022/08/16	13	43.03	47	43.10	43.05	-34	91,227	-0.04%
2022/08/15	22	43.46	37	43.34	43.50	-15	91,178	-0.02%
2022/08/12	1	42.25	50	42.35	42.35	-49	90,654	-0.05%
2022/08/11	0	0.00	39.1	41.59	41.70	-39.1	90,916	-0.04%
2022/08/10	22.2	40.28	1	40.30	40.30	21.2	91,136	0.02%
2022/08/09	15.1	40.62	8	40.85	41.05	7.1	91,634	0.01%
2022/08/08	60	41.25	111	41.21	41.05	-51	92,554	-0.06%	大賣/
2022/08/05	83.3	41.49	172.1	41.75	42.15	-88.8	92,613	-0.10%	大賣/
2022/08/04	55	39.89	66	39.95	40.00	-11	91,184	-0.01%
2022/08/03	6	39.12	4	39.20	39.30	2	91,270	0.00%
2022/08/02	46.1	39.10	8	39.15	39.10	38.1	91,943	0.04%
2022/08/01	5	39.97	10	40.21	40.30	-5	91,812	-0.01%
2022/07/29	34	40.11	98.5	40.08	40.15	-64.5	92,473	-0.07%
2022/07/28	122	39.30	62	40.01	38.80	60	92,385	0.06%	大買/
2022/07/27	71.5	39.24	107	39.11	39.45	-35.5	90,963	-0.04%	大賣/
2022/07/26	49.3	38.92	27	39.05	38.60	22.3	90,552	0.02%
2022/07/25	30.2	40.57	11.2	40.74	40.50	19	90,980	0.02%
2022/07/22	67	42.35	7	42.67	42.45	60	93,192	0.06%
2022/07/21	19	42.18	72	42.29	42.80	-53	93,101	-0.06%
2022/07/20	6.2	40.78	9	40.81	40.75	-2.9	91,669	0.00%
2022/07/19	7.1	39.90	1	39.95	39.90	6.1	92,241	0.01%
2022/07/18	15	39.91	21	39.86	40.00	-6	92,149	-0.01%
2022/07/15	17	39.12	17.1	39.12	38.95	-0.1	91,532	0.00%
2022/07/14	61	38.45	75	38.71	38.80	-14	91,037	-0.02%
2022/07/13	20	38.07	16.2	38.44	38.05	3.8	90,434	0.00%
2022/07/12	30.2	37.37	47	37.26	36.75	-16.8	89,725	-0.02%
2022/07/11	20.1	38.79	2.2	39.86	38.60	17.9	89,168	0.02%
2022/07/08	8	40.10	4	40.26	39.70	4	88,916	0.00%
2022/07/07	86	39.56	118.3	38.83	39.85	-32.3	88,585	-0.04%	大賣/
2022/07/06	34.6	38.26	7	37.83	37.15	27.6	88,243	0.03%
2022/07/05	18	38.43	28	38.87	38.90	-10	89,430	-0.01%
2022/07/04	40.9	37.97	15.9	38.07	38.15	25	89,550	0.03%
2022/07/01	45.5	38.90	57	39.10	38.05	-11.5	89,547	-0.01%
2022/06/30	18.7	39.76	23	39.61	39.15	-4.3	89,460	0.00%
2022/06/29	19	40.93	6	41.18	40.90	13	88,865	0.01%
2022/06/28	32.1	42.21	5	42.09	41.85	27.1	88,530	0.03%
2022/06/27	16.1	42.75	48	42.83	42.90	-31.9	88,711	-0.04%
2022/06/24	65	42.06	26	42.46	41.60	39	87,878	0.04%
2022/06/23	86	42.23	10	42.05	42.00	76	86,915	0.09%
2022/06/22	60.2	45.10	20	44.87	44.10	40.2	84,205	0.05%
2022/06/21	16.2	48.24	28	48.93	49.30	-11.8	81,708	-0.01%
2022/06/20	5	48.50	10	48.29	48.05	-5	80,592	-0.01%
2022/06/17	16.4	47.71	6	47.59	47.65	10.4	79,352	0.01%
2022/06/16	20.1	49.11	3	50.08	49.10	17.1	77,670	0.02%
2022/06/15	1	49.95	4	49.98	49.65	-3	77,684	0.00%
2022/06/14	6.1	49.35	10	49.55	49.60	-3.9	78,463	0.00%
2022/06/13	45.3	50.10	5	50.07	50.00	40.3	78,730	0.05%
2022/06/10	11	51.14	8.1	51.29	51.20	3	79,342	0.00%
2022/06/09	1	51.90	16	52.09	51.80	-15	79,621	-0.02%
2022/06/08	14	52.36	27.2	52.33	52.40	-13.2	79,745	-0.02%
2022/06/07	32	51.52	17	51.70	51.70	15	80,178	0.02%
2022/06/06	6	51.80	152.1	51.30	52.00	-146.1	80,800	-0.18%	大賣/鉅額交易
2022/06/02	10	50.81	8	50.73	50.70	2	82,277	0.00%
2022/06/01	4	51.43	19	51.48	51.20	-15	83,240	-0.02%
2022/05/31	2	51.15	13	51.14	51.40	-11	83,107	-0.01%
2022/05/30	74.1	50.82	39	51.20	51.00	35.1	82,373	0.04%
2022/05/27	3	50.07	19.1	50.04	50.20	-16.1	82,395	-0.02%
2022/05/26	6	49.60	8	49.73	49.40	-2	83,611	0.00%
2022/05/25	15	49.02	22	49.01	49.35	-7	84,752	-0.01%
2022/05/24	58.3	49.45	13.1	49.21	49.00	45.3	85,590	0.05%
2022/05/23	9	50.44	16	50.68	50.30	-7	85,351	-0.01%
2022/05/20	13	50.78	5	50.88	50.70	8	86,363	0.01%
2022/05/19	16	49.78	28	49.88	50.80	-12	86,734	-0.01%
2022/05/18	5	50.90	47.1	51.00	50.90	-42.1	86,647	-0.05%
2022/05/17	83.1	50.11	96.1	50.16	50.10	-13	86,184	-0.02%
2022/05/16	20	49.46	82.1	49.86	49.45	-62.1	86,198	-0.07%
2022/05/13	47	48.72	99.5	48.81	48.85	-52.5	85,992	-0.06%
2022/05/12	127.1	47.86	69	48.14	47.80	58.1	87,419	0.07%	大買/
2022/05/11	59	48.57	75.5	48.79	48.65	-16.5	87,657	-0.02%
2022/05/10	14.2	48.30	7.1	48.01	48.90	7.1	88,248	0.01%
2022/05/09	39.1	48.39	33	47.94	47.90	6.1	88,567	0.01%
2022/05/06	103.1	48.53	114	47.98	48.55	-10.9	89,932	-0.01%	大買/大賣/
2022/05/05	64.3	49.18	71.1	49.29	49.10	-6.8	93,602	-0.01%
2022/05/04	7.3	47.61	10	47.75	48.30	-2.7	98,533	0.00%
2022/05/03	86	47.60	82	47.85	47.25	4	99,622	0.00%
2022/04/29	111.2	48.47	54	48.22	47.80	57.2	99,961	0.06%	大買/
2022/04/28	30	47.87	108.2	47.99	48.50	-78.2	98,239	-0.08%	大賣/
2022/04/27	14.1	43.88	52.5	43.97	44.40	-38.4	95,338	-0.04%
2022/04/26	6.2	45.56	9	45.91	45.75	-2.8	94,848	0.00%
2022/04/25	87.1	45.67	9	45.56	45.50	78.1	95,604	0.08%
2022/04/22	6	47.41	2	47.55	47.65	4	96,363	0.00%
2022/04/21	53.1	48.05	62	48.27	48.05	-9	97,160	-0.01%
2022/04/20	9	47.36	8.1	47.48	47.65	0.9	98,134	0.00%
2022/04/19	6.3	46.81	63.2	46.98	46.65	-56.9	98,307	-0.06%
2022/04/18	14.1	46.44	25.1	46.33	46.20	-11	97,878	-0.01%
2022/04/15	38.1	47.12	1	47.05	47.05	37.1	98,290	0.04%
2022/04/14	56.1	48.52	17	48.31	48.25	39.1	98,468	0.04%
2022/04/13	28.5	48.40	22.1	48.54	48.50	6.4	98,752	0.01%
2022/04/12	40.3	47.37	26	47.39	47.30	14.3	98,609	0.01%
2022/04/11	82.5	48.63	14	48.31	48.20	68.5	98,012	0.07%
2022/04/08	56.6	50.04	4	50.00	50.00	52.6	97,134	0.05%
2022/04/07	45.4	50.15	20	50.44	50.00	25.4	96,408	0.03%
2022/04/06	95.7	51.08	5	51.10	51.10	90.7	95,398	0.10%
2022/04/01	31.4	52.77	21	52.66	52.90	10.4	94,556	0.01%
2022/03/31	6	53.98	6	54.00	54.00	0	93,922	0.00%
2022/03/30	6	54.15	29	54.24	54.50	-23	94,372	-0.02%
2022/03/29	21	53.68	3.3	53.80	53.70	17.7	94,424	0.02%
2022/03/28	10	53.15	7	53.23	53.60	3	95,144	0.00%
2022/03/25	22	53.42	13	53.33	53.30	9	95,747	0.01%
2022/03/24	26.2	53.04	1.3	53.20	53.20	24.9	96,111	0.03%
2022/03/23	23.1	53.79	11	53.89	53.80	12.1	96,730	0.01%
2022/03/22	11	53.18	1	53.40	53.50	10	97,970	0.01%
2022/03/21	10.3	53.26	16	53.45	53.50	-5.7	98,729	-0.01%
2022/03/18	12	52.67	15	52.69	52.80	-3	99,612	0.00%
2022/03/17	22.5	52.49	52.5	52.50	52.60	-30	100,265	-0.03%
2022/03/16	29.2	50.59	7	50.49	50.80	22.2	100,993	0.02%
2022/03/15	107.6	50.65	21	50.58	50.40	86.6	104,354	0.08%	大買/
2022/03/14	24	52.14	5	52.42	52.50	19	104,810	0.02%
2022/03/11	28.1	52.51	19	52.77	52.50	9.1	106,404	0.01%
2022/03/10	57.1	53.14	17.2	53.24	52.80	39.9	107,873	0.04%
2022/03/09	49.9	51.76	134.4	51.69	51.80	-84.5	109,326	-0.08%	大賣/
2022/03/08	89.2	49.97	88	50.42	49.70	1.2	112,854	0.00%
2022/03/07	57	51.83	19.3	51.61	51.60	37.7	114,389	0.03%
2022/03/04	16.1	53.47	1	53.50	53.40	15.1	117,232	0.01%
2022/03/03	16.6	54.13	13.6	54.29	54.20	3	118,331	0.00%
2022/03/02	10.4	53.42	15	53.39	53.60	-4.6	120,587	0.00%
2022/03/01	34.3	53.97	25.6	53.63	54.10	8.7	120,752	0.01%
2022/02/25	34.4	52.47	6.3	52.76	52.10	28.1	120,352	0.02%
2022/02/24	66	52.29	16	52.49	51.80	50	120,837	0.04%
2022/02/23	37.2	53.33	68.3	53.16	53.60	-31.1	121,597	-0.03%
2022/02/22	49.3	52.85	12	52.67	52.80	37.3	126,806	0.03%
2022/02/21	21.2	53.52	13.9	53.85	53.80	7.3	126,322	0.01%
2022/02/18	29.6	53.65	9	53.69	53.70	20.6	126,895	0.02%
2022/02/17	13.6	54.36	31	54.68	54.40	-17.5	126,777	-0.01%
2022/02/16	26.1	54.34	20.3	54.30	54.10	5.8	126,890	0.00%
2022/02/15	95.4	53.54	72.3	53.59	53.50	23.1	127,190	0.02%
2022/02/14	94.3	53.47	30.5	53.47	53.00	63.8	127,322	0.05%
2022/02/11	85	55.43	43	55.81	55.40	42	126,776	0.03%
2022/02/10	35.1	55.76	12.5	55.97	55.80	22.6	129,190	0.02%
2022/02/09	35.3	56.10	12.5	56.17	56.00	22.8	130,748	0.02%
2022/02/08	60.4	55.19	43.3	55.52	55.40	17.1	132,126	0.01%
2022/02/07	179.8	55.02	33.3	54.55	54.50	146.6	130,968	0.11%	大買/鉅額交易
2022/01/26	251.9	57.43	43.1	57.45	57.30	208.7	127,475	0.16%	大買/鉅額交易
2022/01/25	46.9	61.69	36	61.68	61.50	10.9	124,078	0.01%
2022/01/24	41.4	62.06	44	62.29	62.60	-2.7	124,167	0.00%
2022/01/21	79.2	62.82	20.2	62.90	62.80	59	126,229	0.05%
2022/01/20	8.2	62.85	11.5	63.19	63.50	-3.3	129,388	0.00%
2022/01/19	52.3	63.11	15	63.28	62.80	37.3	131,783	0.03%
2022/01/18	11.3	64.24	12.2	64.29	63.80	-0.9	133,513	0.00%
2022/01/17	48	64.14	88.2	63.87	64.30	-40.2	133,934	-0.03%
2022/01/14	43.2	62.66	16	63.17	62.70	27.2	133,076	0.02%
2022/01/13	16.1	62.80	36	63.09	63.30	-19.9	133,727	-0.01%
2022/01/12	20	62.03	21	62.01	61.90	-1	134,300	0.00%
2022/01/11	10.3	62.20	8	62.25	62.10	2.3	134,797	0.00%
2022/01/10	69.7	62.04	3	62.10	62.10	66.7	136,056	0.05%
2022/01/07	33	62.72	31.6	63.03	62.60	1.4	138,016	0.00%
2022/01/06	24.1	62.55	6	62.53	62.70	18.1	138,342	0.01%
2022/01/05	24.5	63.16	88	63.13	63.10	-63.5	140,803	-0.05%
2022/01/04	52.2	63.10	83.3	63.03	63.00	-31.1	142,125	-0.02%
2022/01/03	81.8	63.76	21	63.60	63.40	60.8	142,150	0.04%
2021/12/30	14	64.94	11	65.01	65.00	3	142,670	0.00%
2021/12/29	18	65.02	42.4	64.95	65.00	-24.4	144,067	-0.02%
2021/12/28	6	64.97	68	65.00	64.70	-62	146,351	-0.04%
2021/12/27	53	64.32	23	64.38	64.30	30	147,205	0.02%
2021/12/24	18	64.38	25	64.60	64.30	-7	148,817	0.00%
2021/12/23	2	64.05	13.1	64.11	63.90	-11.1	149,574	-0.01%
2021/12/22	26.1	63.72	44.2	63.67	63.70	-18.1	152,017	-0.01%
2021/12/21	6	62.95	32	62.99	62.90	-26	151,982	-0.02%
2021/12/20	29.1	62.14	14	62.33	62.20	15.1	152,255	0.01%
2021/12/17	59.7	62.36	10	62.39	62.30	49.7	153,319	0.03%
2021/12/16	29	63.18	7	63.74	63.00	22	153,838	0.01%
2021/12/15	37	62.82	17.1	63.05	62.70	19.9	154,296	0.01%
2021/12/14	62.3	62.14	12	62.43	62.40	50.3	155,547	0.03%
2021/12/13	59.3	63.22	27	63.13	62.80	32.3	156,171	0.02%
2021/12/10	36.3	63.20	25	63.34	63.50	11.3	156,163	0.01%
2021/12/09	142.4	64.77	36	64.84	64.00	106.4	156,279	0.07%	大買/鉅額交易
2021/12/08	51.2	67.17	43	67.62	66.50	8.2	154,290	0.01%
2021/12/07	74	66.65	9	66.84	66.50	65	155,413	0.04%
2021/12/06	52.2	67.27	6	67.23	67.30	46.2	157,496	0.03%
2021/12/03	13	67.62	54.1	67.95	68.30	-41.1	161,427	-0.03%
2021/12/02	91.4	67.45	83.3	67.55	66.70	8.1	163,851	0.00%
2021/12/01	43.2	65.37	231.4	65.26	67.00	-188.3	168,400	-0.11%	大賣/鉅額交易
2021/11/30	71.3	64.42	76.8	64.70	63.70	-5.5	174,492	0.00%
2021/11/29	88	61.81	39.1	62.04	62.40	48.9	176,863	0.03%
2021/11/26	97.3	62.95	63.2	63.23	62.50	34.1	179,329	0.02%
2021/11/25	44.3	62.93	7	62.81	63.00	37.3	179,305	0.02%
2021/11/24	35.5	62.92	37	62.90	63.10	-1.5	181,593	0.00%
2021/11/23	49.4	63.52	18	63.68	63.20	31.4	182,867	0.02%
2021/11/22	22.3	64.98	13	65.69	64.70	9.3	184,922	0.01%
2021/11/19	84.7	65.12	248.5	65.12	65.10	-163.8	186,137	-0.09%	大賣/鉅額交易
2021/11/18	3.2	63.16	24	63.29	63.10	-20.8	182,947	-0.01%
2021/11/17	3.4	62.87	33.4	63.64	63.60	-30.1	184,279	-0.02%
2021/11/16	16	63.35	1.3	63.58	63.00	14.7	184,786	0.01%
2021/11/15	63	63.33	17.1	63.29	63.40	45.9	186,481	0.02%
2021/11/12	15.5	62.98	360	63.13	62.60	-344.5	188,427	-0.18%	大賣/鉅額交易
2021/11/11	150.2	62.54	25	62.42	62.20	125.2	189,154	0.07%	大買/鉅額交易
2021/11/10	225	63.41	211	63.49	63.10	14	189,715	0.01%	大買/大賣/
2021/11/09	104	63.46	145.5	63.91	63.10	-41.5	191,332	-0.02%	大買/大賣/
2021/11/08	208	61.66	139.2	61.83	62.50	68.8	190,271	0.04%	大買/大賣/
2021/11/05	155.3	59.72	58.2	60.16	60.40	97.1	190,764	0.05%	大買/
2021/11/04	106.2	58.70	9	59.11	58.60	97.2	192,895	0.05%	大買/
2021/11/03	23	59.56	13	59.42	59.20	10	195,092	0.01%
2021/11/02	38.1	59.29	258.5	59.56	59.00	-220.4	199,333	-0.11%	大賣/鉅額交易
2021/11/01	46.1	57.96	6	58.03	57.60	40.1	204,102	0.02%
2021/10/29	159.9	58.29	5	58.78	58.00	154.9	207,060	0.07%	大買/鉅額交易
2021/10/28	311.1	60.45	18	60.08	59.80	293.1	207,601	0.14%	大買/鉅額交易
2021/10/27	8.3	61.11	271.1	60.87	61.90	-262.9	208,713	-0.13%	大賣/鉅額交易
2021/10/26	12	59.98	31	60.32	59.80	-19	216,764	-0.01%
2021/10/25	19	57.80	12	59.13	59.40	7	221,055	0.00%
2021/10/22	53	57.76	43	58.05	58.30	10	222,346	0.00%
2021/10/21	140.6	58.18	44	58.15	58.00	96.6	222,596	0.04%	大買/
2021/10/20	158.5	58.67	9	59.97	58.70	149.5	222,697	0.07%	大買/鉅額交易
2021/10/19	6	59.42	112	59.56	59.60	-106	223,659	-0.05%	大賣/鉅額交易
2021/10/18	166	58.75	55	59.35	58.40	111	225,815	0.05%	大買/鉅額交易
2021/10/15	20.3	59.30	288	59.75	59.10	-267.7	227,165	-0.12%	大賣/鉅額交易
2021/10/14	84.2	57.11	56	56.92	56.70	28.2	225,464	0.01%
2021/10/13	177.3	56.73	51.5	57.18	56.40	125.8	225,859	0.06%	大買/鉅額交易
2021/10/12	209.2	58.85	11.7	58.91	58.50	197.5	226,298	0.09%	大買/鉅額交易
2021/10/08	26.5	61.42	22	61.86	61.10	4.5	226,624	0.00%
2021/10/07	105.2	61.31	216	62.27	62.50	-110.9	226,702	-0.05%	大買/大賣/鉅額交易
2021/10/06	153.3	60.17	12	59.98	59.90	141.3	228,538	0.06%	大買/鉅額交易
2021/10/05	45	59.51	87	59.31	61.10	-42	228,826	-0.02%
2021/10/04	39.5	61.62	13	61.64	60.80	26.5	227,513	0.01%
2021/10/01	75.5	62.85	39	62.79	62.60	36.5	226,925	0.02%
2021/09/30	99	63.61	105.2	63.62	64.00	-6.2	226,314	0.00%	大賣/
2021/09/29	140.8	63.47	15.3	63.35	63.00	125.4	226,711	0.06%	大買/鉅額交易
2021/09/28	34.1	65.45	21	65.56	65.30	13.1	227,442	0.01%
2021/09/27	54.9	66.46	33	66.32	66.30	21.9	227,193	0.01%
2021/09/24	29.5	66.14	271	66.51	67.00	-241.5	227,197	-0.11%	大賣/鉅額交易
2021/09/23	90.1	65.31	56.1	65.79	65.20	34	226,613	0.02%
2021/09/22	148	63.79	41.3	64.02	64.60	106.8	226,395	0.05%	大買/鉅額交易
2021/09/17	226	65.81	106	66.58	65.60	120	224,836	0.05%	大買/大賣/鉅額交易
2021/09/16	73	66.32	73	67.14	66.20	0	224,081	0.00%
2021/09/15	34.2	65.93	134	66.16	65.60	-99.8	224,225	-0.04%	大賣/
2021/09/14	166.4	65.92	40.9	66.09	66.00	125.6	225,039	0.06%	大買/鉅額交易
2021/09/13	60.7	67.28	52.1	66.95	66.80	8.6	223,865	0.00%
2021/09/10	56.3	67.99	511	67.95	68.20	-454.7	223,169	-0.20%	大賣/鉅額交易
2021/09/09	251	67.47	177.6	67.12	67.50	73.4	221,764	0.03%	大買/大賣/
2021/09/08	577.2	65.77	436.2	65.78	65.80	141	218,820	0.06%	大買/大賣/鉅額交易
2021/09/07	117.1	68.39	93.4	68.32	68.20	23.7	215,053	0.01%	大買/
2021/09/06	339.5	69.91	194	70.53	69.90	145.5	212,662	0.07%	大買/大賣/鉅額交易
2021/09/03	230.1	68.11	314.3	68.03	70.00	-84.2	204,593	-0.04%	大買/大賣/
2021/09/02	141	65.21	117.6	65.80	64.00	23.4	195,999	0.01%	大買/大賣/
2021/09/01	14	63.99	202.3	63.96	64.10	-188.3	192,509	-0.10%	大賣/鉅額交易
2021/08/31	16.5	62.20	16	62.71	63.10	0.5	189,981	0.00%
2021/08/30	21.1	62.41	82.2	62.50	62.80	-61.1	190,031	-0.03%
2021/08/27	25	61.03	67.6	61.37	61.70	-42.6	190,944	-0.02%
2021/08/26	74.1	61.29	99	61.45	61.20	-24.9	194,441	-0.01%
2021/08/25	39.1	59.91	145.9	60.09	60.00	-106.8	192,041	-0.06%	大賣/鉅額交易
2021/08/24	17.5	58.89	35	59.26	58.40	-17.5	190,862	-0.01%
2021/08/23	37.1	58.29	98.3	57.87	58.60	-61.2	191,231	-0.03%
2021/08/20	35.6	55.67	78	55.52	55.70	-42.4	192,128	-0.02%
2021/08/19	111	55.99	15	55.90	55.50	96	192,546	0.05%	大買/
2021/08/18	111	57.37	152	56.33	58.10	-41	193,631	-0.02%	大買/大賣/
2021/08/17	78.1	57.27	20	57.44	56.10	58.1	196,851	0.03%
2021/08/16	43.1	57.00	30.5	57.20	57.10	12.6	196,980	0.01%
2021/08/13	139.4	58.60	291	57.95	57.60	-151.6	197,048	-0.08%	大買/大賣/鉅額交易
2021/08/12	109	60.46	101	60.71	60.10	8	196,154	0.00%	大買/大賣/
2021/08/11	82.3	59.63	55	60.03	59.90	27.3	196,919	0.01%
2021/08/10	123.1	60.03	46.5	60.33	59.80	76.6	197,634	0.04%	大買/
2021/08/09	131.3	61.73	31.1	62.26	61.90	100.2	196,248	0.05%	大買/
2021/08/06	261	62.45	89.2	62.83	62.10	171.8	196,697	0.09%	大買/鉅額交易
2021/08/05	175.3	62.59	340.8	62.63	63.40	-165.6	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	127.3	59.79	191.1	60.11	60.50	-63.9	194,189	-0.03%	大買/大賣/
2021/08/03	29	58.59	118.1	58.91	59.40	-89.1	193,725	-0.05%	大賣/
2021/08/02	144.3	58.18	51	58.74	57.50	93.3	191,338	0.05%	大買/
2021/07/30	270.1	57.78	398.9	57.66	57.80	-128.8	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	36	54.50	331.4	54.41	54.60	-295.4	179,878	-0.16%	大賣/鉅額交易
2021/07/28	119	51.28	51	51.57	51.80	68	176,069	0.04%	大買/
2021/07/27	115.1	53.68	175	53.39	53.10	-60	178,514	-0.03%	大買/大賣/
2021/07/26	73	53.85	75	54.12	53.70	-2	181,917	0.00%
2021/07/23	106	53.28	81	53.58	52.70	25	187,218	0.01%	大買/
2021/07/22	22	51.89	27	51.77	52.00	-5	188,632	0.00%
2021/07/21	118	51.30	72.1	51.41	50.80	45.9	190,095	0.02%	大買/
2021/07/20	107.1	52.35	48.1	52.31	52.40	59	195,256	0.03%	大買/
2021/07/19	79.2	52.77	13	52.80	52.60	66.2	200,696	0.03%
2021/07/16	173.1	53.56	23.2	53.70	53.70	149.9	203,949	0.07%	大買/鉅額交易
2021/07/15	19	54.57	67.1	54.99	55.10	-48.1	201,826	-0.02%
2021/07/14	47.2	54.53	21.5	54.22	54.00	25.7	200,744	0.01%
2021/07/13	68	54.34	168.2	54.69	53.90	-100.2	201,185	-0.05%	大賣/
2021/07/12	13.7	53.35	116	53.73	53.20	-102.3	201,242	-0.05%	大賣/鉅額交易
2021/07/09	44.3	52.28	27	52.25	52.20	17.3	201,357	0.01%
2021/07/08	81.1	53.56	5	53.76	53.10	76.1	205,296	0.04%
2021/07/07	7	53.44	38	53.64	53.60	-31	210,791	-0.01%
2021/07/06	50.1	53.73	34	53.72	53.40	16.1	211,289	0.01%
2021/07/05	41	54.38	106	54.27	54.40	-65	212,427	-0.03%	大賣/
2021/07/02	8	52.35	45	52.36	52.60	-37	213,850	-0.02%
2021/07/01	40	52.40	14	52.26	52.10	26	214,474	0.01%
2021/06/30	19	53.18	39	53.45	53.10	-20	214,764	-0.01%
2021/06/29	28	53.06	53.8	53.36	53.00	-25.8	214,644	-0.01%
2021/06/28	18.1	52.62	37	52.73	52.60	-18.9	215,960	-0.01%
2021/06/25	15	53.57	27	53.59	52.90	-12	217,559	-0.01%
2021/06/24	10	52.78	110.5	52.99	53.00	-100.5	218,122	-0.05%	大賣/
2021/06/23	58	51.66	64.2	52.36	53.00	-6.2	219,329	0.00%
2021/06/22	23	51.33	13	51.06	51.00	10	219,453	0.00%
2021/06/21	73.1	51.31	43.1	51.08	51.20	30	219,966	0.01%
2021/06/18	66.1	52.90	36.2	53.26	52.20	29.9	220,846	0.01%
2021/06/17	38	51.99	16	52.89	53.30	22	221,630	0.01%
2021/06/16	72.5	52.77	23	52.52	52.40	49.5	222,989	0.02%
2021/06/15	53	53.39	117.7	53.41	53.70	-64.7	223,236	-0.03%	大賣/
2021/06/11	21.1	52.11	56	52.13	51.80	-34.9	222,026	-0.02%
2021/06/10	88	50.64	127	51.58	51.50	-39	222,244	-0.02%	大賣/
2021/06/09	144	51.04	32	50.87	50.70	112	221,925	0.05%	大買/鉅額交易
2021/06/08	23	52.54	11	52.61	52.20	12	221,461	0.01%
2021/06/07	139	52.30	147.3	52.19	52.30	-8.3	223,670	0.00%	大買/大賣/
2021/06/04	162.1	53.40	523	53.68	53.00	-360.9	223,801	-0.16%	大買/大賣/鉅額交易
2021/06/03	628	54.74	308.1	54.13	55.00	319.9	223,877	0.14%	大買/大賣/鉅額交易
2021/06/02	27	52.25	59	51.99	52.00	-32	221,041	-0.01%
2021/06/01	123	52.73	30	53.09	52.20	93	224,901	0.04%	大買/
2021/05/31	34	52.68	205.1	52.17	53.00	-171.1	228,735	-0.07%	大賣/鉅額交易
2021/05/28	274	52.00	70	52.30	52.40	204	230,090	0.09%	大買/鉅額交易
2021/05/27	39	50.63	17.1	50.61	50.60	21.9	229,204	0.01%
2021/05/26	200	52.07	293.2	52.35	51.30	-93.2	229,354	-0.04%	大買/大賣/
2021/05/25	302	51.28	214	51.71	51.90	88	227,199	0.04%	大買/大賣/
2021/05/24	44	47.53	239	48.21	48.70	-195	223,725	-0.09%	大賣/鉅額交易
2021/05/21	227	47.28	102.2	47.17	46.95	124.9	224,496	0.06%	大買/大賣/鉅額交易
2021/05/20	81.3	47.11	8	46.84	46.50	73.3	225,101	0.03%
2021/05/19	104.1	48.46	10	48.52	48.30	94.1	225,450	0.04%	大買/
2021/05/18	23	47.90	70	47.60	48.30	-47	226,715	-0.02%
2021/05/17	148	44.50	129.2	44.14	43.95	18.8	227,959	0.01%	大買/大賣/
2021/05/14	418.3	49.11	408.2	47.19	46.80	10.2	226,508	0.00%	大買/大賣/
2021/05/13	157.5	45.95	166	46.94	47.55	-8.6	224,177	0.00%	大買/大賣/
2021/05/12	220	47.60	241	47.38	46.35	-21	221,624	-0.01%	大買/大賣/
2021/05/11	269.2	49.72	131	50.08	49.00	138.2	219,733	0.06%	大買/大賣/鉅額交易
2021/05/10	35.1	52.79	6	53.03	52.50	29.1	219,044	0.01%
2021/05/07	100	53.45	152	53.28	54.00	-52	221,613	-0.02%	大賣/
2021/05/06	37	51.86	7	51.74	51.30	30	226,306	0.01%
2021/05/05	124.1	52.96	35	52.31	51.80	89.1	227,233	0.04%	大買/
2021/05/04	118.1	52.71	168.5	53.37	54.60	-50.5	229,142	-0.02%	大買/大賣/
2021/05/03	209.3	54.15	149	53.36	53.00	60.3	228,674	0.03%	大買/大賣/
2021/04/29	383.5	57.48	159.8	57.40	56.70	223.8	230,317	0.10%	大買/大賣/鉅額交易
2021/04/28	471.3	59.86	174	59.84	60.00	297.3	228,526	0.13%	大買/大賣/鉅額交易
2021/04/27	139	60.80	79	61.01	60.50	60	232,303	0.03%	大買/
2021/04/26	116	61.15	419.2	60.95	61.80	-303.2	236,109	-0.13%	大買/大賣/鉅額交易
2021/04/23	289.2	56.74	226.8	56.58	57.00	62.4	230,773	0.03%	大買/大賣/
2021/04/22	130	54.91	324.6	55.30	54.80	-194.6	228,997	-0.08%	大買/大賣/鉅額交易
2021/04/21	149.5	53.73	6.1	53.48	53.40	143.4	226,692	0.06%	大買/鉅額交易
2021/04/20	56	54.07	11	54.09	54.10	45	228,949	0.02%
2021/04/19	71	54.54	68	54.71	54.60	3	235,189	0.00%
2021/04/16	25.2	54.12	115	54.66	54.00	-89.8	240,137	-0.04%	大賣/
2021/04/15	47	52.48	45	52.90	53.10	2	241,357	0.00%
2021/04/14	238.7	53.07	108	52.81	52.70	130.7	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	190	54.70	170.1	56.09	54.40	19.9	240,762	0.01%	大買/大賣/
2021/04/12	20	53.95	26.2	53.96	53.60	-6.2	237,050	0.00%
2021/04/09	21	54.03	29.1	54.12	53.00	-8.1	241,518	0.00%
2021/04/08	60.1	53.59	138.1	53.55	54.00	-78	243,006	-0.03%	大賣/
2021/04/07	30	51.10	146.2	51.03	51.50	-116.2	239,782	-0.05%	大賣/鉅額交易
2021/04/06	5	51.16	19	51.02	50.70	-14	242,246	-0.01%
2021/04/01	116	50.97	18	50.54	50.50	98	244,090	0.04%	大買/
2021/03/31	13	50.53	60	50.65	50.20	-47	244,287	-0.02%
2021/03/30	34	49.74	152	49.52	50.60	-118	242,849	-0.05%	大賣/鉅額交易
2021/03/29	100.2	50.18	17.5	49.88	49.35	82.7	242,308	0.03%
2021/03/26	84.2	49.59	75.8	49.79	49.75	8.4	243,398	0.00%
2021/03/25	32	48.22	102.9	48.21	48.65	-70.9	243,884	-0.03%	大賣/
2021/03/24	37.2	47.55	25	47.65	47.15	12.2	245,038	0.00%
2021/03/23	73	48.92	63.4	48.97	48.50	9.6	246,230	0.00%
2021/03/22	81	47.89	65.3	47.84	48.20	15.8	247,475	0.01%
2021/03/19	143.1	46.00	108	46.25	46.05	35.1	249,146	0.01%	大買/大賣/
2021/03/18	83.1	47.76	11	47.95	47.05	72.1	249,945	0.03%
2021/03/17	29.1	47.92	15	47.80	48.00	14.1	253,779	0.01%
2021/03/16	30	48.26	15	48.47	48.30	15	259,559	0.01%
2021/03/15	24	48.21	10	48.40	48.15	14	263,046	0.01%
2021/03/12	52	49.46	45	49.47	49.10	7	267,717	0.00%
2021/03/11	52	48.58	109.6	48.17	48.65	-57.6	273,563	-0.02%	大賣/
2021/03/10	90	46.76	75	47.09	46.55	15	277,768	0.01%
2021/03/09	57.7	45.55	21	45.86	46.35	36.7	281,584	0.01%
2021/03/08	83.2	47.03	8.2	47.31	46.10	75.1	279,964	0.03%
2021/03/05	156.3	47.14	44.1	47.21	47.05	112.2	279,670	0.04%	大買/鉅額交易
2021/03/04	142.2	49.74	33	50.20	49.05	109.2	280,814	0.04%	大買/鉅額交易
2021/03/03	116.1	51.24	29	51.30	51.90	87.1	277,600	0.03%	大買/
2021/03/02	50	54.03	26	54.30	52.70	24	277,265	0.01%
2021/02/26	88	54.53	105	54.69	54.20	-17	278,990	-0.01%	大賣/
2021/02/25	20	55.77	43	55.81	55.70	-23	285,862	-0.01%
2021/02/24	70	55.28	77	55.16	54.70	-7	287,486	0.00%
2021/02/23	89	55.53	29	55.47	55.80	60	288,251	0.02%
2021/02/22	148.1	57.34	50.8	57.50	56.80	97.3	286,113	0.03%	大買/
2021/02/19	83.1	57.41	15.4	57.70	57.20	67.7	284,431	0.02%
2021/02/18	156.5	58.12	47	58.33	58.20	109.5	283,948	0.04%	大買/鉅額交易
2021/02/17	52.2	57.33	96.2	57.38	57.60	-44	282,216	-0.02%
2021/02/05	14	52.43	81.3	52.67	52.90	-67.3	277,808	-0.02%
2021/02/04	30	51.85	25	51.60	51.90	5	277,255	0.00%
2021/02/03	78.2	52.40	31	52.52	52.00	47.2	277,173	0.02%
2021/02/02	38	52.27	78	52.53	52.60	-40	277,054	-0.01%
2021/02/01	246.1	49.59	277.1	50.20	50.80	-31	276,313	-0.01%	大買/大賣/
2021/01/29	219.1	51.85	98	51.12	50.00	121.1	274,763	0.04%	大買/鉅額交易
2021/01/28	316.6	51.31	75	51.46	51.20	241.6	273,768	0.09%	大買/鉅額交易
2021/01/27	79	54.97	50	54.96	54.80	29	271,490	0.01%
2021/01/26	138.1	55.32	69.5	55.62	54.80	68.7	270,399	0.03%	大買/
2021/01/25	58.5	57.36	37.6	57.04	57.20	20.9	269,975	0.01%
2021/01/22	38.3	56.02	193.3	56.33	56.50	-155.1	272,749	-0.06%	大賣/鉅額交易
2021/01/21	73	53.35	383.4	53.84	54.00	-310.4	270,443	-0.11%	大賣/鉅額交易
2021/01/20	179.4	53.36	183.5	53.28	52.10	-4.1	267,640	0.00%	大買/大賣/
2021/01/19	95	51.64	111.1	51.77	53.00	-16.1	262,034	-0.01%	大賣/
2021/01/18	122.2	48.11	153	48.23	49.65	-30.8	255,978	-0.01%	大買/大賣/
2021/01/15	203	50.06	183.4	49.80	48.75	19.6	259,578	0.01%	大買/大賣/
2021/01/14	445	49.90	97	49.83	49.90	348	261,157	0.13%	大買/鉅額交易
2021/01/13	80	49.86	187.2	50.00	50.00	-107.2	263,699	-0.04%	大賣/鉅額交易
2021/01/12	253.1	49.28	150.1	50.09	48.45	103	261,069	0.04%	大買/大賣/鉅額交易
2021/01/11	105.2	49.00	560.1	49.56	50.00	-454.9	255,158	-0.18%	大買/大賣/鉅額交易
2021/01/08	63	47.73	117	47.75	47.85	-54	251,534	-0.02%	大賣/
2021/01/07	30	46.68	20	46.61	46.20	10	249,709	0.00%
2021/01/06	61.1	47.09	86	47.32	46.95	-24.9	251,363	-0.01%
2021/01/05	48	45.33	41	45.74	46.35	7	249,911	0.00%
2021/01/04	91.2	45.08	150	44.42	45.55	-58.8	252,392	-0.02%	大賣/
2020/12/31	65	47.09	858	47.93	47.15	-793	256,407	-0.31%	大賣/鉅額交易
2020/12/30	11	47.64	38	47.54	48.30	-27	256,667	-0.01%
2020/12/29	47	48.00	40.1	47.92	47.40	6.9	257,885	0.00%
2020/12/28	51	47.39	63	48.06	48.60	-12	258,927	0.00%
2020/12/25	22.1	47.03	16.3	47.22	46.75	5.8	262,346	0.00%
2020/12/24	4	46.55	11	46.84	46.55	-7	269,780	0.00%
2020/12/23	16.1	46.46	11	46.26	46.10	5.1	274,926	0.00%
2020/12/22	140	47.08	136	46.00	45.70	4	276,172	0.00%	大買/大賣/
2020/12/21	294	46.30	61.7	46.77	47.45	232.4	277,199	0.08%	大買/鉅額交易
2020/12/18	160.4	46.60	182	46.44	45.85	-21.6	276,257	-0.01%	大買/大賣/
2020/12/17	564	46.22	40.4	45.68	46.05	523.6	274,462	0.19%	大買/鉅額交易
2020/12/16	45.5	45.15	70	45.48	44.90	-24.5	273,317	-0.01%
2020/12/15	79	44.81	41.5	44.78	44.00	37.5	271,430	0.01%
2020/12/14	33.2	45.93	35.1	45.39	46.15	-2	269,128	0.00%
2020/12/11	156.1	46.55	136.2	46.44	46.10	19.9	270,358	0.01%	大買/大賣/
2020/12/10	216.3	47.88	89.6	47.62	47.30	126.7	270,192	0.05%	大買/鉅額交易
2020/12/09	310.1	49.78	46	49.76	49.90	264.1	264,897	0.10%	大買/鉅額交易
2020/12/08	140.6	50.70	136	50.55	50.90	4.6	260,861	0.00%	大買/大賣/
2020/12/07	213.5	50.03	108.1	49.94	50.00	105.4	256,889	0.04%	大買/大賣/鉅額交易
2020/12/04	169.5	45.85	301	45.84	47.60	-131.5	251,449	-0.05%	大買/大賣/鉅額交易
2020/12/03	134.2	43.89	125	43.35	43.30	9.2	248,519	0.00%	大買/大賣/
2020/12/02	51	41.64	44.1	41.63	41.45	6.9	243,137	0.00%
2020/12/01	28.5	41.26	40	41.16	41.55	-11.5	241,576	0.00%
2020/11/30	84.2	41.23	42	41.02	40.50	42.2	239,844	0.02%
2020/11/27	50	39.23	40.2	39.62	39.15	9.9	233,880	0.00%
2020/11/26	57.1	38.45	96.5	38.81	39.50	-39.4	231,988	-0.02%
2020/11/25	45.3	38.63	49	38.58	38.45	-3.8	229,735	0.00%
2020/11/24	146.4	38.79	73.2	38.72	38.15	73.3	226,439	0.03%	大買/
2020/11/23	17	35.43	53.5	35.84	36.35	-36.5	218,043	-0.02%
2020/11/20	25	32.78	40	32.90	33.05	-15	215,778	-0.01%
2020/11/19	9	32.17	4	32.05	32.10	5	213,792	0.00%
2020/11/18	56	32.16	10	32.33	32.35	46	214,498	0.02%
2020/11/17	55	32.57	20	32.23	32.15	35	215,791	0.02%
2020/11/16	5	32.20	79	32.06	32.20	-74	216,462	-0.03%
2020/11/13	8	31.11	7	31.14	31.30	1	215,302	0.00%
2020/11/12	14	31.45	7	31.54	31.10	7	216,126	0.00%
2020/11/11	68	31.06	59	31.12	31.00	9	216,593	0.00%
2020/11/10	39	31.33	27	31.11	31.00	12	217,094	0.01%
2020/11/09	42	31.58	205	31.64	31.80	-163	216,899	-0.08%	大賣/鉅額交易
2020/11/06	48	30.64	89	30.47	30.50	-41	217,077	-0.02%
2020/11/05	183	30.51	56	30.64	30.55	127	217,005	0.06%	大買/鉅額交易
2020/11/04	99.3	30.79	51.3	30.77	31.65	48	216,595	0.02%
2020/11/03	83	30.00	9	30.11	29.80	74	216,920	0.03%
2020/11/02	38	29.61	53	30.18	29.65	-15	220,328	-0.01%
2020/10/30	194.2	31.62	42.5	30.96	30.70	151.7	219,943	0.07%	大買/鉅額交易
2020/10/29	57	32.63	37	32.71	32.95	20	217,143	0.01%
2020/10/28	30	32.93	14	32.78	32.65	16	218,541	0.01%
2020/10/27	42	33.01	54	33.01	33.50	-12	217,825	-0.01%
2020/10/26	44	33.00	89	32.93	33.00	-45	218,924	-0.02%
2020/10/23	80	33.09	25	32.95	32.75	55	220,941	0.02%
2020/10/22	21	32.17	150	32.33	33.00	-129	224,162	-0.06%	大賣/鉅額交易
2020/10/21	171	31.84	153	32.12	31.35	18	225,211	0.01%	大買/大賣/
2020/10/20	13	30.83	12	31.05	31.20	1	228,458	0.00%
2020/10/19	18	31.17	11	31.13	31.00	7	233,401	0.00%
2020/10/16	51	31.02	22	30.88	30.65	29	233,062	0.01%
2020/10/15	91	32.15	50	32.14	31.55	41	232,801	0.02%
2020/10/14	58	32.31	128	32.25	32.20	-70	230,771	-0.03%	大賣/
2020/10/13	82.3	31.48	63	31.57	31.55	19.3	227,533	0.01%
2020/10/12	295	31.97	82.4	32.04	32.05	212.6	226,270	0.09%	大買/鉅額交易
2020/10/08	141	31.09	111	31.30	32.20	30	221,966	0.01%	大買/大賣/
2020/10/07	64	29.08	167	29.11	29.50	-103	212,706	-0.05%	大賣/鉅額交易
2020/10/06	214	28.70	103	28.95	28.35	111	209,187	0.05%	大買/大賣/鉅額交易
2020/10/05	66	28.73	70	29.00	28.70	-4	206,113	0.00%
2020/09/30	114	27.92	283.2	28.01	28.55	-169.2	201,557	-0.08%	大買/大賣/鉅額交易
2020/09/29	208	28.26	88	28.40	27.50	120	195,034	0.06%	大買/鉅額交易
2020/09/28	32	27.12	174	26.83	27.50	-142	187,327	-0.08%	大賣/鉅額交易
2020/09/25	94	25.00	26	25.29	25.00	68	181,466	0.04%
2020/09/24	120	26.00	91	26.01	25.95	29	178,829	0.02%	大買/
2020/09/23	16	25.60	35	25.88	26.00	-19	174,971	-0.01%
2020/09/22	62	25.20	102	24.90	25.10	-40	172,416	-0.02%	大賣/
2020/09/21	7	25.47	17	25.39	25.15	-10	171,116	-0.01%
2020/09/18	23	25.96	42	26.15	25.80	-19	169,782	-0.01%
2020/09/17	60	25.68	133	25.67	25.75	-73	168,475	-0.04%	大賣/
2020/09/16	144	26.08	60	26.21	25.70	84	167,137	0.05%	大買/
2020/09/15	94	25.11	158	25.06	25.30	-64	162,702	-0.04%	大賣/
2020/09/14	19	23.78	25	23.85	23.90	-6	157,334	0.00%
2020/09/11	28	23.26	25	23.11	23.00	3	155,903	0.00%
2020/09/10	75	23.85	81	23.65	23.35	-6	155,781	0.00%
2020/09/09	33	23.11	200	23.15	23.70	-167	154,437	-0.11%	大賣/鉅額交易
2020/09/08	251	22.98	96	23.11	22.70	155	152,349	0.10%	大買/鉅額交易
2020/09/07	0	0.00	161	23.52	23.55	-161	148,508	-0.11%	大賣/鉅額交易
2020/09/04	101	21.30	96	20.96	21.45	5	148,430	0.00%	大買/
2020/09/03	64	21.74	53	21.92	21.55	11	148,785	0.01%
2020/09/02	46	21.71	6	22.10	21.70	40	148,690	0.03%
2020/09/01	25	21.79	34	21.71	21.90	-9	149,794	-0.01%
2020/08/31	42	21.70	0	0.00	21.20	42	149,325	0.03%
2020/08/28	6	21.75	7	21.96	21.90	-1	148,811	0.00%
2020/08/27	18.5	22.09	3	22.05	21.95	15.5	148,737	0.01%
2020/08/26	37.3	22.21	41	22.14	22.35	-3.7	148,110	0.00%
2020/08/25	46	22.29	13	22.15	22.15	33	147,630	0.02%
2020/08/24	104	22.48	34	22.56	22.60	70	146,745	0.05%	大買/
2020/08/21	37	22.05	12	22.40	21.80	25	145,490	0.02%
2020/08/20	84	22.20	190	22.55	21.80	-106	143,239	-0.07%	大賣/鉅額交易
2020/08/19	113	23.74	13	23.54	23.40	100	140,267	0.07%	大買/
2020/08/18	37	24.12	20	24.34	24.10	17	138,686	0.01%
2020/08/17	119	24.16	40.5	24.26	24.15	78.5	136,921	0.06%	大買/
2020/08/14	10.2	23.40	8	23.45	23.55	2.2	135,262	0.00%
2020/08/13	75	23.89	44	24.17	23.75	31	134,243	0.02%
2020/08/12	92	24.20	48	24.15	23.95	44	132,600	0.03%
2020/08/11	48	25.35	23	25.34	25.00	25	129,839	0.02%
2020/08/10	61	25.36	40	25.37	25.30	21	127,961	0.02%
2020/08/07	94	26.05	119	26.37	25.60	-25	125,363	-0.02%	大賣/
2020/08/06	73	26.26	120	26.12	26.60	-47	120,302	-0.04%	大賣/
2020/08/05	95	24.72	58	24.93	24.90	37	114,875	0.03%
2020/08/04	111	24.92	50	24.81	24.55	61	111,014	0.05%	大買/
2020/08/03	92	23.31	94	23.47	23.80	-2	106,398	0.00%
2020/07/31	10	22.36	54	22.12	22.35	-44	101,253	-0.04%
2020/07/30	130	22.30	52	22.02	22.20	78	99,549	0.08%	大買/
2020/07/29	31	21.91	240	21.89	22.40	-209	95,968	-0.22%	大賣/鉅額交易
2020/07/28	332	22.67	239.9	22.54	22.25	92.1	91,652	0.10%	大買/大賣/
2020/07/27	132	21.22	216.7	21.20	21.70	-84.7	82,739	-0.10%	大買/大賣/
2020/07/24	348	19.99	467	19.93	19.75	-119	76,213	-0.16%	大買/大賣/鉅額交易
2020/07/23	70	18.90	161.8	19.02	19.25	-91.8	70,753	-0.13%	大賣/
2020/07/22	26	17.41	23	17.38	17.50	3	66,088	0.00%
2020/07/21	156	17.12	45	17.23	17.15	111	65,883	0.17%	大買/鉅額交易
2020/07/20	11	16.41	7	16.49	16.55	4	65,012	0.01%
2020/07/17	43	16.31	0	0.00	16.40	43	64,095	0.07%
2020/07/16	6	16.51	0	0.00	16.60	6	64,152	0.01%
2020/07/15	140	16.24	0	0.00	16.00	140	62,618	0.22%	大買/鉅額交易
2020/07/14	0	0.00	11	17.00	16.80	-11	62,775	-0.02%
2020/07/13	0	0.00	24	16.95	17.05	-24	62,180	-0.04%
2020/07/10	0	0.00	10	16.60	16.45	-10	61,684	-0.02%
2020/07/09	2	16.65	4	16.58	16.45	-2	62,170	0.00%
2020/07/08	1	16.65	0	0.00	16.65	1	63,075	0.00%
2020/07/07	5	16.60	4	16.75	16.60	1	62,881	0.00%
2020/07/06	16	16.60	11	16.64	16.65	5	62,207	0.01%
2020/07/03	1	16.45	22	16.45	16.45	-21	62,278	-0.03%
2020/07/02	6	16.13	15	16.19	16.35	-9	62,516	-0.01%
2020/07/01	0	0.00	218	16.01	16.10	-218	62,902	-0.35%	大賣/鉅額交易
2020/06/30	201	15.75	5	15.70	15.90	196	62,954	0.31%	大買/鉅額交易
2020/06/29	1	15.65	2	15.55	15.55	-1	63,526	0.00%
2020/06/24	15	15.75	1	15.85	15.75	14	63,503	0.02%
2020/06/19	35	15.44	0	0.00	15.40	35	66,262	0.05%
2020/06/18	0	0.00	1	15.30	15.35	-1	66,975	0.00%
2020/06/17	11	15.30	4	15.35	15.30	7	67,019	0.01%
2020/06/16	1	15.55	6	15.46	15.50	-5	68,462	-0.01%
2020/06/15	2	15.38	1	15.45	15.40	1	69,937	0.00%
2020/06/12	8	15.73	4	15.75	15.70	4	70,087	0.01%
2020/06/11	6	15.95	24	16.00	16.05	-18	70,867	-0.03%
2020/06/10	21	16.42	32	16.45	16.60	-11	70,671	-0.02%
2020/06/09	11	17.01	0	0.00	16.85	11	72,624	0.02%
2020/06/08	11	17.14	14	17.41	17.05	-3	73,559	0.00%
2020/06/05	0	0.00	31	16.44	16.50	-31	72,417	-0.04%
2020/06/04	30	16.50	10	16.50	16.30	20	72,981	0.03%
2020/06/03	0	0.00	106	16.03	16.20	-106	72,786	-0.15%	大賣/鉅額交易
2020/06/02	0	0.00	5	15.78	15.85	-5	72,864	-0.01%
2020/06/01	0	0.00	16	15.57	15.65	-16	73,068	-0.02%
2020/05/29	0	0.00	2	15.30	15.45	-2	73,730	0.00%
2020/05/28	0	0.00	24	15.29	15.35	-24	74,379	-0.03%
2020/05/27	1	15.20	0	15.10	15.10	1	75,122	0.00%
2020/05/26	0	0.00	10	15.20	15.20	-10	76,043	-0.01%
2020/05/25	2	14.95	1	15.00	15.10	1	76,439	0.00%
2020/05/22	3	15.07	0	0.00	15.10	3	76,771	0.00%
2020/05/21	1	15.25	10	15.05	15.30	-9	76,919	-0.01%
2020/05/20	17	14.87	3	15.10	14.85	14	76,698	0.02%
2020/05/19	30	15.02	4	15.00	14.95	26	76,400	0.03%
2020/05/18	8	15.14	0	0.00	15.10	8	75,995	0.01%
2020/05/15	10	15.23	0	0.00	15.40	10	76,035	0.01%
2020/05/14	18	15.33	0	0.00	15.35	18	76,167	0.02%
2020/05/13	3	15.45	0	0.00	15.60	3	76,364	0.00%
2020/05/12	7	15.44	10	15.50	15.45	-3	76,944	0.00%
2020/05/11	1	15.60	2	15.70	15.60	-1	77,596	0.00%
2020/05/08	13	15.68	1	15.60	15.65	12	78,108	0.02%
2020/05/07	0	0.00	32	15.53	15.60	-32	78,182	-0.04%
2020/05/06	5	15.30	312	15.25	15.30	-307	78,550	-0.39%	大賣/鉅額交易
2020/05/05	32	15.33	7	15.45	15.25	25	80,599	0.03%
2020/05/04	1	15.10	25	15.35	15.35	-24	81,314	-0.03%
2020/04/30	51	15.45	44	15.52	15.55	7	81,695	0.01%
2020/04/29	3	15.33	12	15.38	15.30	-9	81,874	-0.01%
2020/04/28	80	15.13	110	15.28	15.00	-30	81,403	-0.04%	大賣/
2020/04/27	64	16.05	46	16.20	16.15	18	80,048	0.02%
2020/04/24	504	15.98	29	15.97	15.90	475	78,543	0.60%	大買/鉅額交易
2020/04/23	111	15.80	122	15.58	15.80	-11	77,286	-0.01%	大買/大賣/
2020/04/22	0	0.00	10	15.12	15.20	-10	75,120	-0.01%
2020/04/21	40	15.09	1	15.15	14.80	39	74,865	0.05%
2020/04/20	2	15.00	0	0.00	15.15	2	74,648	0.00%
2020/04/17	0	0.00	3	15.15	15.05	-3	74,265	0.00%
2020/04/16	3	14.88	1	14.95	14.90	2	73,090	0.00%
2020/04/15	5	14.95	0	0.00	15.10	5	72,930	0.01%
2020/04/14	1	15.00	15.5	15.04	15.15	-14.5	72,657	-0.02%
2020/04/13	16	14.59	6	14.45	14.80	10	72,138	0.01%
2020/04/10	2	14.15	0	0.00	14.30	2	71,312	0.00%
2020/04/09	3	14.20	5	14.35	14.20	-2	71,733	0.00%
2020/04/08	2	14.15	3	14.15	14.20	-1	71,607	0.00%
2020/04/07	1	13.95	4	14.15	14.15	-3	71,126	0.00%
2020/04/06	2	13.93	8	14.00	14.10	-6	70,800	-0.01%
2020/04/01	6	13.73	1	13.70	13.80	5	70,071	0.01%
2020/03/31	9	13.86	0	0.00	13.65	9	69,758	0.01%
2020/03/30	2	13.85	1	13.95	13.95	1	68,762	0.00%
2020/03/27	4	14.04	2	14.10	14.00	2	68,543	0.00%
2020/03/26	2	14.05	0	0.00	14.10	2	68,072	0.00%
2020/03/25	2	14.00	1	14.30	14.10	1	67,616	0.00%
2020/03/24	0	0.00	2	13.98	13.85	-2	65,443	0.00%
2020/03/23	3	13.65	25	13.60	13.75	-22	64,995	-0.03%
2020/03/20	8	13.89	5	14.00	13.85	3	65,609	0.00%
2020/03/19	2	13.28	46	13.66	13.70	-44	64,182	-0.07%
2020/03/18	12	13.79	2	13.85	13.80	10	62,953	0.02%
2020/03/17	2	13.83	7	13.81	13.75	-5	63,999	-0.01%
2020/03/16	43	13.86	1	13.90	13.90	42	62,787	0.07%
2020/03/13	5	13.75	9	13.77	14.05	-4	62,351	-0.01%
2020/03/12	13	14.31	0	0.00	14.35	13	59,958	0.02%
2020/03/11	6	14.86	0	0.00	14.80	6	59,482	0.01%
2020/03/09	13	15.04	1	15.05	15.05	12	64,150	0.02%
2020/03/06	1	15.45	0	0.00	15.45	1	63,632	0.00%
2020/03/04	4	15.64	1	15.60	15.80	3	63,316	0.00%
2020/03/03	81	15.63	9	15.58	15.50	72	62,472	0.12%
2020/02/27	7	15.56	4	15.49	15.30	3	62,945	0.00%
2020/02/26	0	0.00	5	15.65	15.60	-5	64,398	-0.01%
2020/02/24	1	15.85	0	0.00	15.80	1	64,165	0.00%
2020/02/19	0	0.00	5	16.20	16.10	-5	64,719	-0.01%
2020/02/18	23	16.20	0	0.00	16.15	23	64,882	0.04%
2020/02/17	10	16.40	5	16.55	16.40	5	65,096	0.01%
2020/02/14	7	16.61	7	16.53	16.50	0	64,968	0.00%
2020/02/13	7	16.89	7	16.78	16.85	0	64,827	0.00%
2020/02/12	9	16.76	18	16.84	16.90	-9	64,256	-0.01%
2020/02/11	8	16.73	29	16.73	16.70	-21	63,337	-0.03%
2020/02/10	2	16.10	3	16.47	16.40	-1	62,858	0.00%
2020/02/07	7	16.39	2	16.38	16.35	5	62,989	0.01%
2020/02/06	1	16.15	6	16.25	16.25	-5	62,509	-0.01%
2020/02/05	0	0.00	4	15.65	15.50	-4	61,453	-0.01%
2020/02/04	2	14.95	2	15.25	15.20	0	61,733	0.00%
2020/02/03	2	14.25	3	14.53	15.00	-1	62,172	0.00%
2020/01/31	3	15.02	0	0.00	14.90	3	61,934	0.00%
2020/01/30	3	15.15	1	15.35	15.10	2	61,854	0.00%
2020/01/20	100	16.10	0	0.00	16.05	100	59,946	0.17%
2020/01/16	2	16.10	8	16.13	16.15	-6	61,668	-0.01%
2020/01/14	2	16.20	3	16.37	16.25	-1	61,416	0.00%
2020/01/10	2	16.20	3	16.15	16.15	-1	60,958	0.00%
2020/01/09	0	0.00	4	15.95	16.05	-4	60,708	-0.01%
2020/01/07	1	16.05	0	0.00	16.00	1	60,145	0.00%
2020/01/06	1	16.10	70	16.04	16.05	-69	60,234	-0.11%
2020/01/02	3	16.55	0	0.00	16.55	3	59,670	0.01%
2019/12/25	5	16.65	21	16.65	16.65	-16	58,263	-0.03%
2019/12/23	0	0.00	10	16.55	16.55	-10	58,723	-0.02%
2019/12/19	1	16.60	200	16.50	16.70	-199	58,450	-0.34%	大賣/鉅額交易
2019/12/18	2	16.85	5	16.84	16.80	-3	57,912	-0.01%
2019/12/17	5	17.00	4	17.01	17.00	1	57,380	0.00%
2019/12/16	10	16.75	32	16.61	16.65	-22	56,165	-0.04%
2019/12/13	10	16.80	10	16.60	16.60	0	55,271	0.00%
2019/12/12	20	16.43	9	16.47	16.60	11	54,342	0.02%
2019/12/10	5	16.38	3.4	16.41	16.45	1.6	51,432	0.00%
2019/12/09	5	16.40	3	16.38	16.25	2	50,851	0.00%
2019/12/06	2	16.25	5	16.33	16.20	-3	50,068	-0.01%
2019/12/05	15	16.48	56	16.48	16.55	-41	48,465	-0.08%
2019/12/04	5	15.69	29	15.77	15.85	-24	44,929	-0.05%
2019/12/03	0	0.00	1	15.25	15.35	-1	42,212	0.00%
2019/12/02	12	15.18	4	15.11	15.10	8	42,021	0.02%
2019/11/29	1	14.95	25	14.85	14.95	-24	41,177	-0.06%
2019/11/28	13	15.07	54	15.15	15.10	-41	40,556	-0.10%
2019/11/27	3	15.23	2	15.25	15.20	1	40,534	0.00%
2019/11/26	16	15.27	15	15.38	15.20	1	40,022	0.00%
2019/11/25	20	15.38	46	15.26	15.00	-26	37,584	-0.07%
2019/11/22	10	14.55	0	0.00	14.60	10	35,810	0.03%
2019/11/21	20	14.58	0	0.00	14.65	20	35,744	0.06%
2019/11/20	40	14.71	0	0.00	14.75	40	35,330	0.11%
2019/11/18	10	14.55	2	14.50	14.50	8	34,652	0.02%
2019/11/15	20	14.45	0	0.00	14.30	20	34,056	0.06%
2019/11/14	0	0.00	10	14.55	14.50	-10	33,776	-0.03%
2019/11/13	30	14.25	0	0.00	14.20	30	33,490	0.09%
2019/11/12	1	14.30	1	14.25	14.30	0	33,222	0.00%
2019/11/06	0	0.00	1	14.45	14.50	-1	32,375	0.00%
2019/11/05	2	14.48	2	14.50	14.50	0	32,028	0.00%
2019/11/04	22	14.70	5	14.75	14.65	17	31,829	0.05%
2019/11/01	3	14.47	8	14.45	14.50	-5	30,939	-0.02%
2019/10/31	3	14.03	2	13.95	14.00	1	30,126	0.00%
2019/10/29	5	14.50	1	14.65	14.50	4	29,072	0.01%
2019/10/28	2	14.25	3	14.35	14.25	-1	28,678	0.00%
2019/10/25	20	14.40	2	14.45	14.40	18	28,677	0.06%
2019/10/24	7	14.47	3	14.72	14.55	4	29,021	0.01%
2019/10/23	1	14.00	0	0.00	14.05	1	28,559	0.00%
2019/10/22	0	0.00	3	13.95	14.00	-3	28,738	-0.01%
2019/10/21	0	0.00	2	13.95	13.90	-2	28,836	-0.01%
2019/10/18	2	13.95	8	13.89	13.95	-6	29,156	-0.02%
2019/10/15	2	13.75	9	13.70	13.70	-7	29,141	-0.02%
2019/10/07	1	13.35	0	0.00	13.35	1	31,325	0.00%
2019/09/27	5.4	13.40	0	0.00	13.40	5.4	32,330	0.02%
2019/09/26	1	13.75	29	13.80	13.60	-28	32,347	-0.09%
2019/09/19	0	0.00	11	13.65	13.60	-11	32,999	-0.03%
2019/09/17	1	13.45	0	0.00	13.55	1	33,172	0.00%
2019/09/16	1	13.65	0	0.00	13.60	1	33,610	0.00%
2019/09/12	10	13.70	2	13.75	13.70	8	33,943	0.02%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/05	0	0.00	2	13.60	13.60	-2	36,068	-0.01%
2019/08/26	7	13.06	0	0.00	13.00	7	36,806	0.02%
2019/08/20	2	13.45	0	0.00	13.50	2	38,472	0.01%
2019/08/19	2	13.40	5	13.45	13.45	-3	38,550	-0.01%
2019/08/16	0	0.00	5	13.30	13.35	-5	38,945	-0.01%
2019/08/15	0	0.00	4	12.90	12.90	-4	38,708	-0.01%
2019/08/08	5	13.30	0	0.00	13.30	5	40,174	0.01%
2019/08/07	3	13.05	0	0.00	13.10	3	40,616	0.01%
2019/08/06	2	12.85	0	0.00	13.00	2	41,236	0.00%
2019/08/02	10	13.20	0	0.00	13.35	10	41,056	0.02%
2019/08/01	2	13.43	6	13.40	13.40	-4	41,333	-0.01%
2019/07/31	0	0.00	15	13.82	13.80	-15	41,589	-0.04%
2019/07/30	6	13.65	0	0.00	13.60	6	41,547	0.01%
2019/07/26	15	13.35	7	13.29	13.20	8	43,522	0.02%
2019/07/25	3	13.60	6	13.68	13.55	-3	43,076	-0.01%
2019/07/24	2	13.75	0	0.00	13.85	2	42,599	0.00%
2019/07/18	3	13.80	0	0.00	13.80	3	49,083	0.01%
2019/07/17	73	13.78	0	0.00	13.75	73	49,204	0.15%
2019/07/16	0	0.00	5	14.10	14.00	-5	49,068	-0.01%
2019/07/15	0	0.00	11	14.81	14.90	-11	48,366	-0.02%
2019/07/11	2	14.60	20	14.80	14.95	-18	48,016	-0.04%
2019/07/10	4	14.43	4	14.48	14.65	0	47,017	0.00%
2019/07/08	10	13.85	0	0.00	13.95	10	46,253	0.02%
2019/07/03	2	14.15	0	0.00	14.05	2	49,026	0.00%
2019/07/02	3	14.28	1	14.25	14.25	2	50,407	0.00%
2019/07/01	1	14.25	14	14.41	14.35	-13	50,484	-0.03%
2019/06/27	5	13.97	6	14.02	14.00	-1	49,866	0.00%
2019/06/25	4	13.78	1	13.70	13.70	3	48,518	0.01%
2019/06/24	75	13.60	78	13.70	13.75	-3	48,326	-0.01%
2019/06/21	43	13.51	140	13.68	13.70	-97	48,122	-0.20%	大賣/
2019/06/20	0	0.00	41	13.63	13.40	-41	47,940	-0.09%
2019/06/19	13	13.48	42	13.58	13.65	-29	47,753	-0.06%
2019/06/18	70	13.36	0	0.00	13.25	70	47,401	0.15%
2019/06/17	2	13.60	0	0.00	13.65	2	47,025	0.00%
2019/06/13	0	0.00	11	13.70	13.75	-11	46,850	-0.02%
2019/06/12	0	0.00	8	13.45	13.55	-8	46,163	-0.02%
2019/06/11	0	0.00	3	13.40	13.40	-3	45,955	-0.01%
2019/06/10	0	0.00	2	13.28	13.30	-2	45,689	0.00%
2019/06/06	0	0.00	4	13.00	13.05	-4	45,485	-0.01%
2019/06/03	1	13.15	17	13.19	13.20	-16	45,972	-0.03%
2019/05/29	1	12.25	0	0.00	12.60	1	45,236	0.00%
2019/05/28	4	12.43	7	12.50	12.45	-3	45,783	-0.01%
2019/05/27	1	13.00	0	0.00	12.80	1	44,866	0.00%
2019/05/23	2	12.85	18	12.92	12.85	-16	45,609	-0.04%
2019/05/22	0	0.00	2	13.00	13.00	-2	45,395	0.00%
2019/05/21	3	13.00	0	0.00	12.95	3	45,333	0.01%
2019/05/20	2	13.00	0	0.00	12.75	2	44,927	0.00%
2019/05/17	8	13.02	0	0.00	13.00	8	44,680	0.02%
2019/05/16	6	12.88	3	12.90	12.95	3	44,361	0.01%
2019/05/15	4	12.98	31	13.04	12.90	-27	44,274	-0.06%
2019/05/14	7	12.79	5	12.96	13.00	2	44,227	0.00%
2019/05/13	4	12.99	20	13.00	12.95	-16	44,264	-0.04%
2019/05/10	1	13.10	0	0.00	13.20	1	45,053	0.00%
2019/05/09	8	13.24	22	13.16	13.15	-14	46,066	-0.03%
2019/05/08	1	13.35	1	13.45	13.45	0	45,661	0.00%
2019/05/07	4	13.44	16	13.48	13.60	-12	45,337	-0.03%
2019/05/06	31	13.33	1	13.60	13.20	30	45,164	0.07%
2019/05/03	8	13.78	10	13.80	13.85	-2	43,809	0.00%
2019/05/02	2	13.55	3.6	13.44	13.55	-1.6	42,513	0.00%
2019/04/30	4	13.35	2	13.45	13.45	2	42,220	0.00%
2019/04/29	7	13.32	23	13.26	13.35	-16	42,178	-0.04%
2019/04/26	20	13.13	30	13.38	13.45	-10	41,481	-0.02%
2019/04/25	0	0.00	52	12.84	13.10	-52	38,536	-0.13%
2019/04/22	20	12.10	1	12.00	11.90	19	35,840	0.05%
2019/04/17	14	12.28	0	0.00	12.20	14	35,726	0.04%
2019/04/16	4	12.16	0	0.00	12.10	4	35,067	0.01%
2019/04/15	0	0.00	2.1	12.05	12.05	-2.1	35,074	-0.01%
2019/04/11	23	12.39	1	12.30	12.10	22	35,956	0.06%
2019/04/09	7	12.13	13	12.16	12.30	-6	34,256	-0.02%
2019/04/08	1	12.10	1	11.95	11.90	0	33,154	0.00%
2019/04/03	5	11.55	0.1	11.55	11.55	4.9	31,607	0.02%
2019/03/28	1	11.65	0	0.00	11.65	1	32,107	0.00%
2019/03/22	1	11.75	0	0.00	11.80	1	33,677	0.00%
2019/03/21	2	11.65	0	0.00	11.60	2	33,948	0.01%
2019/03/20	4	11.65	0	0.00	11.55	4	34,507	0.01%
2019/03/14	2	11.50	1	11.45	11.45	1	35,457	0.00%
2019/03/08	2	11.65	0	0.00	11.60	2	37,617	0.01%
2019/03/07	1	11.85	1	11.95	11.85	0	38,987	0.00%
2019/03/05	5	11.55	0	0.00	11.60	5	39,432	0.01%
2019/03/04	2	11.48	8.3	11.42	11.45	-6.3	39,877	-0.02%
2019/02/26	0	0.00	5	11.65	11.65	-5	39,536	-0.01%
2019/02/25	1	11.70	4	11.65	11.65	-3	39,659	-0.01%
2019/02/21	2	11.45	0	0.00	11.45	2	39,132	0.01%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/19	1	11.45	0	0.00	11.45	1	40,431	0.00%
2019/02/18	0	0.00	3	11.47	11.45	-3	41,654	-0.01%
2019/02/14	0	0.00	10	11.25	11.30	-10	43,956	-0.02%
2019/02/13	3	11.07	0	0.00	11.10	3	45,073	0.01%
2019/02/12	11	10.92	0.4	11.05	11.10	10.6	45,915	0.02%
2019/02/11	22	10.91	0	0.00	10.85	22	47,306	0.05%
2019/01/30	3	11.30	2	11.35	11.35	1	47,633	0.00%
2019/01/29	0	0.00	2	11.95	12.00	-2	49,530	0.00%
2019/01/28	2	11.80	0	0.00	11.85	2	52,803	0.00%
2019/01/22	0	0.00	3	11.68	11.70	-3	56,239	-0.01%
2019/01/21	2	11.68	7	11.54	11.70	-5	56,913	-0.01%
2019/01/18	0	0.00	2	11.40	11.40	-2	58,168	0.00%
2019/01/07	3	10.80	0	0.00	11.00	3	62,061	0.00%
2019/01/03	5	11.00	0	0.00	10.90	5	64,171	0.01%
2018/12/24	2	11.25	0	0.00	11.20	2	65,497	0.00%
2018/12/21	1	11.35	0	0.00	11.40	1	65,494	0.00%
2018/12/20	2	11.35	0	0.00	11.30	2	64,862	0.00%
2018/12/19	2	11.40	2	11.40	11.30	0	64,625	0.00%
2018/12/17	0	0.00	2	11.50	11.40	-2	64,161	0.00%
2018/12/14	0	0.00	3	11.35	11.35	-3	63,758	0.00%
2018/12/13	0	0.00	3	11.52	11.50	-3	63,552	0.00%
2018/12/12	3	11.20	1	11.00	11.30	2	62,974	0.00%
2018/12/11	2	10.95	0	0.00	11.00	2	62,609	0.00%
2018/12/10	0	0.00	3	11.10	11.10	-3	62,445	0.00%
2018/12/07	10	11.21	0	0.00	11.20	10	62,545	0.02%
2018/12/06	0	0.00	1	11.45	11.30	-1	62,460	0.00%
2018/12/05	0	0.00	3	11.70	11.55	-3	62,709	0.00%
2018/12/04	0	0.00	1	11.80	11.80	-1	64,067	0.00%
2018/12/03	0	0.00	2	11.85	11.70	-2	63,961	0.00%
2018/11/29	0	0.00	2	11.70	11.50	-2	62,078	0.00%
2018/11/27	0	0.00	3	11.52	11.75	-3	61,005	0.00%
2018/11/26	6	11.53	3	11.43	11.50	3	60,914	0.00%
2018/11/19	0	0.00	1	10.95	11.10	-1	60,101	0.00%
2018/11/16	2	11.05	2	11.20	11.00	0	59,556	0.00%
2018/11/15	2	10.90	5	11.20	11.20	-3	58,804	-0.01%
2018/11/14	7	10.69	4	10.70	10.80	3	58,675	0.01%
2018/11/13	1	10.45	0	0.00	10.45	1	58,016	0.00%
2018/11/12	0	0.00	5	10.50	10.70	-5	56,670	-0.01%
2018/11/09	2	10.55	2	10.65	10.60	0	55,704	0.00%
2018/11/08	0	0.00	2	10.83	10.85	-2	54,920	0.00%
2018/11/07	0	0.00	10	10.85	10.95	-10	52,824	-0.02%
2018/11/06	21	10.95	6	11.03	10.90	15	52,067	0.03%
2018/11/05	40	10.95	17	10.92	10.75	23	49,438	0.05%
2018/11/02	0	0.00	35	11.65	11.90	-35	46,726	-0.07%
2018/10/31	1	11.75	5	11.80	11.80	-4	45,745	-0.01%
2018/10/30	2	11.68	14	11.65	11.70	-12	45,289	-0.03%
2018/10/29	3	11.63	9	11.75	11.60	-6	45,018	-0.01%
2018/10/26	113	11.65	0	0.00	11.70	113	44,527	0.25%	大買/鉅額交易
2018/10/25	9	12.09	2	12.30	12.30	7	42,800	0.02%
2018/10/23	10	12.86	0	0.00	12.75	10	43,497	0.02%
2018/10/22	4	13.10	0	0.00	13.10	4	43,674	0.01%
2018/10/19	32	13.30	16	13.31	13.30	16	46,222	0.03%
2018/10/18	110	13.30	0	0.00	13.25	110	46,155	0.24%	大買/鉅額交易
2018/10/17	6	13.48	0	0.00	13.60	6	46,717	0.01%
2018/10/16	2	13.40	0	0.00	13.20	2	47,641	0.00%
2018/10/15	1	13.35	0	0.00	13.35	1	48,354	0.00%
2018/10/12	4	13.88	4	13.89	13.65	0	48,581	0.00%
2018/10/11	4	13.76	3	13.70	13.75	1	48,376	0.00%
2018/10/09	0	0.00	2	14.50	14.80	-2	46,921	0.00%
2018/10/05	1	14.90	1.4	14.75	14.70	-0.4	46,994	0.00%
2018/10/04	3	15.23	0	0.00	15.10	3	47,301	0.01%
2018/10/03	3	15.50	0	0.00	15.50	3	47,153	0.01%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/10/01	0	0.00	1	15.90	15.90	-1	48,633	0.00%
2018/09/27	1	15.85	1	15.80	15.95	0	50,001	0.00%
2018/09/26	2	15.68	0	0.00	15.90	2	51,336	0.00%
2018/09/25	1	15.75	0	0.00	15.65	1	52,537	0.00%
2018/09/20	0	0.00	2	15.55	15.45	-2	55,355	0.00%
2018/09/18	1	15.50	0	0.00	15.30	1	55,809	0.00%
2018/09/17	0	0.00	178	15.55	15.60	-178	55,895	-0.32%	大賣/鉅額交易
2018/09/14	0	0.00	1	15.75	15.70	-1	56,575	0.00%
2018/09/13	3	15.38	301	15.40	15.60	-298	56,850	-0.52%	大賣/鉅額交易
2018/09/11	2	15.35	1	15.60	15.65	1	58,683	0.00%
2018/09/10	4	15.83	3	15.90	15.55	1	59,152	0.00%
2018/09/07	1	16.70	400	16.52	16.30	-399	60,179	-0.66%	大賣/鉅額交易
2018/08/31	1	17.15	0	0.00	17.35	1	69,151	0.00%
2018/08/29	1	17.40	0	0.00	17.55	1	69,262	0.00%
2018/08/28	0.5	17.45	0	0.00	17.50	0.5	69,342	0.00%
2018/08/27	4	17.30	100	17.30	17.40	-96	69,803	-0.14%
2018/08/23	5	17.50	0	0.00	17.65	5	71,511	0.01%
2018/08/22	6	17.58	0	0.00	17.50	6	71,751	0.01%
2018/08/21	0	0.00	2	17.75	18.00	-2	71,639	0.00%
2018/08/20	100	17.25	5	17.53	17.55	95	70,717	0.13%
2018/08/17	1	17.20	50	17.25	17.20	-49	70,309	-0.07%
2018/08/16	0	0.00	453	16.75	17.15	-453	70,149	-0.65%	大賣/鉅額交易
2018/08/15	0	0.00	2	17.05	16.95	-2	70,270	0.00%
2018/08/13	33	17.32	1	17.60	17.30	32	69,424	0.05%
2018/08/10	1	17.85	2	17.95	17.95	-1	68,927	0.00%
2018/08/09	4	17.75	1	17.85	17.85	3	68,630	0.00%
2018/08/08	0.5	17.85	3	18.00	17.95	-2.5	68,153	0.00%
2018/08/07	3.5	17.75	1	17.75	17.85	2.5	67,885	0.00%
2018/08/06	2.5	17.85	10	17.87	17.95	-7.5	67,843	-0.01%
2018/08/03	7.5	17.59	6	17.55	17.70	1.5	67,199	0.00%
2018/08/02	1	17.35	0	0.00	17.30	1	67,009	0.00%
2018/07/31	2	17.30	8	17.45	17.55	-6	67,072	-0.01%
2018/07/30	8.4	17.11	1	17.10	17.20	7.4	65,889	0.01%
2018/07/27	5	17.43	2	17.33	17.30	3	65,851	0.00%
2018/07/26	78	17.34	21	17.31	17.50	57	66,639	0.09%
2018/07/25	20	18.30	182	18.33	18.20	-162	64,381	-0.25%	大賣/鉅額交易
2018/07/24	153	18.15	9	18.19	18.20	144	64,159	0.22%	大買/鉅額交易
2018/07/23	1	18.15	4	18.21	18.25	-3	64,260	0.00%
2018/07/20	5	17.85	0	0.00	17.85	5	63,326	0.01%
2018/07/19	10	17.70	10	17.55	17.60	0	62,664	0.00%
2018/07/18	12	17.53	4	17.53	17.40	8	62,013	0.01%
2018/07/17	1	17.15	26	17.29	17.25	-25	61,422	-0.04%
2018/07/16	1	17.30	0	0.00	17.25	1	61,815	0.00%
2018/07/12	0	0.00	6	17.33	17.45	-6	61,850	-0.01%
2018/07/10	151	17.05	23	17.13	17.00	128	60,529	0.21%	大買/鉅額交易
2018/07/09	26	17.57	302	17.55	17.65	-276	59,962	-0.46%	大賣/鉅額交易
2018/07/06	60	17.50	1	17.60	17.60	59	59,385	0.10%
2018/07/05	0	0.00	30	17.81	17.95	-30	59,016	-0.05%
2018/07/04	8	18.34	28	18.35	17.95	-20	58,757	-0.03%
2018/07/03	11	17.91	54.4	17.85	17.95	-43.4	57,422	-0.08%
2018/07/02	65.5	18.13	26	18.15	18.20	39.5	56,258	0.07%
2018/06/28	15	17.03	4	17.28	16.95	11	53,852	0.02%
2018/06/27	8.6	17.68	3	17.95	17.60	5.6	53,174	0.01%
2018/06/26	2	17.45	0	0.00	17.60	2	52,923	0.00%
2018/06/21	55.3	17.85	4	17.75	17.65	51.3	52,681	0.10%
2018/06/20	3	18.05	53	18.05	18.05	-50	52,687	-0.09%
2018/06/19	59	18.30	10	18.35	18.20	49	51,601	0.09%
2018/06/15	6	18.13	46	18.41	18.65	-40	50,388	-0.08%
2018/06/14	27	18.17	7	18.19	18.10	20	49,150	0.04%
2018/06/13	81	17.79	40.1	18.43	18.50	40.9	46,575	0.09%
2018/06/12	23	16.90	20	16.95	16.85	3	41,408	0.01%
2018/06/11	0	0.00	6.4	16.65	16.80	-6.4	38,897	-0.02%
2018/06/05	0	0.00	2	16.55	16.50	-2	40,335	0.00%
2018/05/31	0	0.00	7	16.54	16.65	-7	42,565	-0.02%
2018/05/28	0	0.00	5	16.43	16.40	-5	40,719	-0.01%
2018/05/23	0	0.00	5	16.15	16.20	-5	40,673	-0.01%
2018/05/22	4	16.31	17	16.30	16.20	-13	40,735	-0.03%
2018/05/16	3	16.25	0	0.00	16.30	3	42,780	0.01%
2018/05/15	0	0.00	3	16.50	16.45	-3	43,123	-0.01%
2018/05/10	3	16.05	0	0.00	15.95	3	44,712	0.01%
2018/05/09	0	0.00	10	16.35	16.20	-10	44,941	-0.02%
2018/05/08	2	15.65	3	15.80	15.85	-1	45,164	0.00%
2018/05/07	0	0.00	10	15.70	15.65	-10	45,297	-0.02%
2018/05/04	573	16.29	3	16.30	16.00	570	45,609	1.25%	大買/鉅額交易
2018/05/03	3	16.00	3	16.18	16.05	0	46,055	0.00%
2018/05/02	13	16.44	20	16.54	16.25	-7	47,853	-0.01%
2018/04/30	2	15.90	9	15.99	16.00	-7	47,249	-0.01%
2018/04/27	0	0.00	2	15.85	15.70	-2	48,718	0.00%
2018/04/26	30	15.50	14	15.76	15.70	16	48,783	0.03%
2018/04/25	3	15.40	3	15.60	15.50	0	48,010	0.00%
2018/04/24	1	15.65	0	0.00	15.35	1	47,840	0.00%
2018/04/23	80	15.78	0	0.00	15.55	80	47,317	0.17%
2018/04/20	0	0.00	15	15.57	15.60	-15	47,426	-0.03%
2018/04/19	2	15.95	11	15.88	15.85	-9	47,214	-0.02%
2018/04/18	0	0.00	14	15.59	15.60	-14	47,094	-0.03%
2018/04/17	0	0.00	653	15.40	15.35	-653	47,212	-1.38%	大賣/鉅額交易
2018/04/16	0	0.00	1	15.40	15.35	-1	47,549	0.00%
2018/04/13	2	15.43	0	0.00	15.40	2	47,719	0.00%
2018/04/12	633	15.44	10	15.45	15.45	623	48,192	1.29%	大買/鉅額交易
2018/04/11	10	15.45	3	15.45	15.40	7	48,436	0.01%
2018/04/10	0	0.00	3	15.40	15.30	-3	48,471	-0.01%
2018/04/03	3	15.35	0	0.00	15.40	3	48,246	0.01%
2018/04/02	0	15.40	23	15.62	15.45	-23	48,379	-0.05%
2018/03/30	0	0.00	1	15.40	15.40	-1	48,214	0.00%
2018/03/29	1	15.25	0	0.00	15.30	1	48,204	0.00%
2018/03/28	6	15.33	0	0.00	15.40	6	47,721	0.01%
2018/03/27	0	0.00	8	15.45	15.55	-8	47,941	-0.02%
2018/03/22	0	15.20	0	0.00	15.25	0	46,899	0.00%
2018/03/20	0	0.00	10	15.16	15.20	-10	47,238	-0.02%
2018/03/19	0	0.00	9	15.23	15.25	-9	47,551	-0.02%
2018/03/15	3	15.10	0	0.00	15.10	3	46,920	0.01%
2018/03/14	3	15.10	0	0.00	15.10	3	47,026	0.01%
2018/03/13	4	15.11	0	0.00	15.25	4	47,142	0.01%
2018/03/12	6	15.26	4	15.36	15.25	2	47,420	0.00%
2018/03/09	7	15.31	0	0.00	15.10	7	47,438	0.01%
2018/03/08	10	15.25	46	15.22	15.45	-36	44,986	-0.08%
2018/03/02	10	13.95	0	0.00	14.00	10	43,365	0.02%
2018/02/27	0	0.00	5	14.25	14.15	-5	43,319	-0.01%
2018/02/23	0	0.00	5	14.05	14.15	-5	43,532	-0.01%
2018/02/22	20	14.00	0	0.00	13.95	20	44,258	0.05%
2018/02/21	3	14.05	0	0.00	14.10	3	45,318	0.01%
2018/02/12	0	0.00	2	13.95	13.85	-2	45,211	0.00%
2018/02/09	1	14.00	1	13.80	14.05	0	44,669	0.00%
2018/02/07	1	14.15	1	14.20	14.20	0	43,641	0.00%
2018/02/06	4	14.15	1	13.95	13.95	3	43,281	0.01%
2018/02/05	0	0.00	1	14.40	14.40	-1	41,960	0.00%
2018/02/02	17	14.41	1	14.40	14.55	16	41,965	0.04%
2018/02/01	6	14.40	16	14.50	14.40	-10	42,587	-0.02%
2018/01/31	9	14.32	1	14.30	14.25	8	42,179	0.02%
2018/01/30	0	0.00	6	14.55	14.45	-6	41,440	-0.01%
2018/01/29	29	14.62	19	14.75	14.55	10	41,629	0.02%
2018/01/26	11	14.48	3	14.55	14.60	8	40,979	0.02%
2018/01/25	15	14.59	22	14.78	14.50	-7	39,992	-0.02%
2018/01/24	15	14.42	0	0.00	14.40	15	37,730	0.04%
2018/01/23	34	14.44	20	14.64	14.60	14	37,511	0.04%
2018/01/22	4	14.05	1	14.00	14.00	3	35,844	0.01%
2018/01/19	4	14.15	1	14.10	14.20	3	35,161	0.01%
2018/01/17	0	0.00	10	14.20	14.30	-10	35,749	-0.03%
2018/01/16	1	14.20	0	0.00	14.30	1	35,618	0.00%
2018/01/12	2	14.25	0	0.00	14.20	2	36,062	0.01%
2018/01/11	6	14.05	0	0.00	14.00	6	36,075	0.02%
2018/01/10	16	14.31	3	14.25	14.20	13	35,791	0.04%
2018/01/09	5	14.75	0	0.00	14.75	5	35,292	0.01%
2018/01/04	0	0.00	5	14.30	14.35	-5	36,003	-0.01%
2018/01/03	0	0.00	2	14.50	14.40	-2	36,672	-0.01%
2018/01/02	3	14.25	0	0.00	14.25	3	36,394	0.01%