聯電 (2303)-元富-城中券商分點個股進出

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－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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	10	44.90	0	0.00	44.45	10	50,324	0.02%
2024/11/21	10.2	44.58	2	44.60	44.40	8.2	49,997	0.02%
2024/11/20	13.1	44.92	120.4	45.27	44.90	-107.4	49,392	-0.22%	大賣/鉅額交易
2024/11/19	6.1	45.35	10.1	45.80	45.20	-4	48,951	-0.01%
2024/11/18	5	45.00	3	45.50	45.10	2	48,740	0.00%
2024/11/15	4.2	45.06	3.1	45.25	45.00	1.1	48,297	0.00%
2024/11/14	17.1	45.24	0	0.00	45.00	17.1	48,549	0.04%
2024/11/13	4.4	45.93	0.1	46.25	45.80	4.3	47,845	0.01%
2024/11/12	38.3	46.16	29	46.27	46.10	9.3	48,554	0.02%
2024/11/11	23.8	46.11	10	46.25	46.55	13.8	48,056	0.03%
2024/11/08	25.2	47.11	32	47.27	46.65	-6.8	48,291	-0.01%
2024/11/07	49.2	46.87	4.8	47.16	47.15	44.5	48,777	0.09%
2024/11/06	31.3	45.97	2.1	46.38	45.85	29.2	47,928	0.06%
2024/11/05	12.9	45.25	22	45.54	45.35	-9.2	47,724	-0.02%
2024/11/04	6.3	46.36	1	46.15	46.00	5.3	47,834	0.01%
2024/11/01	64.5	46.42	2	46.73	46.60	62.5	48,746	0.13%
2024/10/30	24.2	48.11	0.1	48.40	48.15	24.1	47,926	0.05%
2024/10/29	19.5	48.29	8	48.23	48.40	11.5	49,966	0.02%
2024/10/28	9.2	49.42	1	49.35	49.25	8.2	49,415	0.02%
2024/10/25	7.2	49.97	0	0.00	49.80	7.2	49,522	0.01%
2024/10/24	34.7	49.94	9.1	49.97	49.90	25.6	49,709	0.05%
2024/10/23	32.1	50.44	0.5	50.40	50.20	31.6	50,367	0.06%
2024/10/22	59	50.67	1	50.70	50.70	58	50,520	0.11%
2024/10/21	25.3	50.50	2.3	50.18	50.90	23.1	51,130	0.05%
2024/10/18	36.9	50.99	1	51.10	50.50	35.9	51,057	0.07%
2024/10/17	3.4	51.77	0.5	52.00	51.70	2.9	51,088	0.01%
2024/10/16	1.7	51.89	1	51.70	51.70	0.7	51,776	0.00%
2024/10/15	11	52.59	3	52.60	52.60	8	51,685	0.02%
2024/10/14	0	52.20	0	0.00	52.50	0	52,033	0.00%
2024/10/11	0.4	52.05	0	0.00	51.80	0.4	53,193	0.00%
2024/10/09	2.2	52.01	24	52.01	51.90	-21.8	53,664	-0.04%
2024/10/08	0.4	52.43	0	0.00	52.60	0.4	53,909	0.00%
2024/10/07	17.1	52.84	4	52.80	52.90	13.1	54,639	0.02%
2024/10/04	4.3	52.70	0.1	52.80	52.60	4.2	55,924	0.01%
2024/10/01	1	53.90	0	0.00	53.70	1	55,799	0.00%
2024/09/30	0.8	54.26	0	0.00	53.80	0.8	57,221	0.00%
2024/09/27	0	0.00	5	55.10	55.00	-5	58,393	-0.01%
2024/09/26	2	54.90	18	54.81	54.90	-16	61,680	-0.03%
2024/09/25	2	54.35	5.1	54.52	54.50	-3.1	63,312	0.00%
2024/09/24	0	0.00	6	53.92	53.90	-6	63,917	-0.01%
2024/09/20	1.5	53.55	11	53.55	53.80	-9.5	64,481	-0.01%
2024/09/19	2	53.55	2.6	53.95	53.70	-0.6	64,452	0.00%
2024/09/18	1	53.70	5	54.00	53.80	-4	64,841	-0.01%
2024/09/16	4.3	54.40	1	54.60	54.50	3.3	65,186	0.01%
2024/09/13	0	54.80	15	54.50	54.60	-15	65,756	-0.02%
2024/09/12	6.1	55.02	9.2	55.10	55.20	-3.1	66,164	0.00%
2024/09/11	10	53.90	63.2	53.80	54.00	-53.2	66,372	-0.08%
2024/09/10	5	53.52	2	53.70	53.30	3	66,769	0.00%
2024/09/09	3	52.93	2.6	53.42	53.80	0.4	67,020	0.00%
2024/09/06	26	54.30	2	54.35	54.50	24	67,897	0.04%
2024/09/05	2	54.40	26	53.90	53.90	-24	68,252	-0.04%
2024/09/04	41.5	53.36	14	53.77	53.30	27.5	68,709	0.04%
2024/09/03	5	55.14	30.2	55.17	55.10	-25.2	68,165	-0.04%
2024/09/02	0.3	54.96	4	55.00	55.40	-3.8	68,395	-0.01%
2024/08/30	5.2	54.90	13	54.92	55.50	-7.8	68,936	-0.01%
2024/08/29	4.4	54.53	0	54.70	54.60	4.3	69,139	0.01%
2024/08/28	1.1	54.27	318.3	54.89	55.20	-317.2	69,961	-0.45%	大賣/鉅額交易
2024/08/27	26.4	54.12	0	0.00	54.00	26.4	72,244	0.04%
2024/08/26	289.1	55.27	3	55.23	55.10	286.1	72,834	0.39%	大買/鉅額交易
2024/08/23	81.3	55.09	0	0.00	55.60	81.3	73,638	0.11%
2024/08/22	3	55.60	9	55.84	55.90	-6	74,430	-0.01%
2024/08/21	1	55.70	4	55.85	56.00	-3	76,255	0.00%
2024/08/20	1.3	56.09	115.1	55.99	56.00	-113.8	76,891	-0.15%	大賣/鉅額交易
2024/08/19	0.7	55.60	29.2	55.89	56.00	-28.5	78,333	-0.04%
2024/08/16	32	55.64	30	55.84	55.80	2	80,170	0.00%
2024/08/15	16.3	54.93	113	55.29	54.70	-96.7	80,736	-0.12%	大賣/
2024/08/14	1	55.50	53.7	55.58	55.70	-52.7	81,064	-0.07%
2024/08/13	3.1	54.57	90.7	54.78	54.80	-87.6	80,493	-0.11%
2024/08/12	10.1	54.70	58	54.43	54.70	-47.9	80,521	-0.06%
2024/08/09	6	53.98	35.5	53.97	53.90	-29.5	80,251	-0.04%
2024/08/08	168.1	51.94	2	52.44	52.80	166.1	79,459	0.21%	大買/鉅額交易
2024/08/07	48	52.61	70	52.70	53.00	-22	79,367	-0.03%
2024/08/06	46.2	50.55	5.2	51.13	51.70	41.1	79,133	0.05%
2024/08/05	20.2	50.00	87	49.98	49.95	-66.9	78,103	-0.09%
2024/08/02	13.2	52.36	7	52.40	52.90	6.2	76,801	0.01%
2024/08/01	220	53.24	265.6	53.57	53.90	-45.6	75,939	-0.06%	大買/大賣/
2024/07/31	1.1	49.67	8.2	50.04	50.40	-7.1	73,711	-0.01%
2024/07/30	20.4	49.64	1	49.85	50.00	19.4	73,880	0.03%
2024/07/29	13.5	50.09	34.9	50.33	50.20	-21.4	73,955	-0.03%
2024/07/26	13	50.08	1	49.85	50.70	12	73,898	0.02%
2024/07/23	12	50.88	0.8	50.99	51.30	11.2	73,106	0.02%
2024/07/22	3.3	50.34	1	50.40	50.20	2.3	72,947	0.00%
2024/07/19	18.2	51.87	19	51.84	51.90	-0.9	72,594	0.00%
2024/07/18	9.3	52.03	0.3	52.28	52.70	9	72,542	0.01%
2024/07/17	5	52.94	0	0.00	53.00	5	72,016	0.01%
2024/07/16	32.4	53.18	31	53.00	53.00	1.4	72,177	0.00%
2024/07/15	1.1	53.30	2	53.30	53.40	-0.9	73,383	0.00%
2024/07/12	41	53.14	12	52.83	53.00	29	73,242	0.04%
2024/07/11	14.6	54.48	15	54.66	54.70	-0.4	72,468	0.00%
2024/07/10	6.6	54.86	353	55.20	54.70	-346.4	72,888	-0.48%	大賣/鉅額交易
2024/07/09	8	55.59	27	55.62	55.30	-19	72,900	-0.03%
2024/07/08	37	54.70	26.1	54.77	55.30	11	72,169	0.02%
2024/07/05	13.9	53.81	9.1	53.78	53.50	4.9	71,097	0.01%
2024/07/04	3.2	53.97	19	53.83	54.00	-15.9	71,894	-0.02%
2024/07/03	22	52.90	9	52.70	52.70	13	71,067	0.02%
2024/07/02	109	52.73	29	52.59	52.70	80	69,794	0.11%	大買/
2024/07/01	6	56.67	3	56.70	56.90	3	66,531	0.00%
2024/06/28	72.1	55.76	53	55.72	55.70	19.1	64,990	0.03%
2024/06/27	60	55.62	54	56.37	56.40	6	64,422	0.01%
2024/06/26	7	56.60	103	56.59	56.60	-96	65,674	-0.15%	大賣/
2024/06/25	45	56.12	7.2	56.27	56.40	37.8	66,334	0.06%
2024/06/24	143	56.83	49.4	56.90	56.80	93.6	66,030	0.14%	大買/
2024/06/21	15	57.62	42.1	57.76	57.70	-27.1	66,220	-0.04%
2024/06/20	15.1	56.95	66	57.00	57.50	-50.9	66,036	-0.08%
2024/06/19	43	56.70	14	56.72	56.80	29	66,578	0.04%
2024/06/18	6.3	56.51	46	56.77	56.80	-39.8	66,849	-0.06%
2024/06/17	3	56.10	173	56.56	56.70	-170	68,203	-0.25%	大賣/鉅額交易
2024/06/14	15	56.47	4	56.33	56.30	11	69,720	0.02%
2024/06/13	16	56.44	271.1	56.20	56.40	-255	70,055	-0.36%	大賣/鉅額交易
2024/06/12	12.8	54.41	3.7	54.34	54.90	9.1	69,828	0.01%
2024/06/11	5.3	55.38	25	55.12	55.10	-19.7	70,325	-0.03%
2024/06/07	3	54.43	108	54.99	55.10	-105	71,327	-0.15%	大賣/鉅額交易
2024/06/06	2.8	54.00	321	54.06	54.20	-318.2	71,877	-0.44%	大賣/鉅額交易
2024/06/05	21.2	53.59	17.1	53.30	53.50	4.1	72,855	0.01%
2024/06/04	11	54.15	17.3	54.59	54.30	-6.3	76,468	-0.01%
2024/06/03	61	54.79	2.9	55.13	55.00	58.1	77,218	0.08%
2024/05/31	16.1	55.41	5	55.56	55.00	11.1	76,844	0.01%
2024/05/30	10	55.78	3	55.73	55.80	7	74,797	0.01%
2024/05/29	13	56.12	17.9	56.37	55.90	-4.9	74,439	-0.01%
2024/05/28	12.4	56.87	15	56.92	56.40	-2.6	73,976	0.00%
2024/05/27	24.2	57.08	79.2	56.46	56.60	-54.9	73,775	-0.07%
2024/05/24	72.3	54.87	2	55.00	54.60	70.3	72,065	0.10%
2024/05/23	163.6	55.27	203	55.48	56.00	-39.4	71,560	-0.06%	大買/大賣/
2024/05/22	10.8	54.72	98.4	54.77	55.00	-87.6	70,227	-0.12%
2024/05/21	121.2	53.41	138.6	53.53	53.90	-17.4	68,422	-0.03%	大買/大賣/
2024/05/20	6.1	52.78	30	52.91	53.10	-23.9	67,793	-0.04%
2024/05/17	7	52.39	6	52.52	52.80	1	67,421	0.00%
2024/05/16	1.1	52.08	8.2	52.13	52.10	-7.1	66,864	-0.01%
2024/05/15	2	52.20	4	52.15	51.80	-2	66,792	0.00%
2024/05/14	16	52.06	4.2	52.09	52.10	11.9	67,128	0.02%
2024/05/13	2	51.70	71.2	51.83	52.40	-69.1	67,375	-0.10%
2024/05/10	3.1	52.19	24.5	52.09	52.20	-21.4	67,804	-0.03%
2024/05/09	8.6	51.71	9	51.66	51.90	-0.4	68,005	0.00%
2024/05/08	3	51.80	15.6	51.89	51.90	-12.6	68,434	-0.02%
2024/05/07	0	0.00	0.2	51.80	51.60	-0.2	68,473	0.00%
2024/05/06	13	51.65	6.8	51.87	51.70	6.2	68,797	0.01%
2024/05/03	0.2	51.30	21.3	51.29	51.40	-21.1	71,116	-0.03%
2024/05/02	12	50.46	5.3	50.78	50.30	6.7	73,043	0.01%
2024/04/30	0.2	50.83	129.3	50.86	50.70	-129.1	73,058	-0.18%	大賣/鉅額交易
2024/04/29	13	50.17	3.2	50.30	50.40	9.8	73,076	0.01%
2024/04/26	7	50.21	30	50.12	49.80	-23	73,602	-0.03%
2024/04/25	61.3	49.27	2	49.60	49.50	59.3	74,032	0.08%
2024/04/24	11.1	49.48	6	49.58	50.20	5.1	74,458	0.01%
2024/04/23	11.5	48.95	5	48.95	48.70	6.5	76,035	0.01%
2024/04/22	53.2	48.63	18	48.78	48.90	35.2	76,048	0.05%
2024/04/19	52.1	49.14	37.6	49.17	49.10	14.5	75,161	0.02%
2024/04/18	3	50.10	14.2	50.20	50.20	-11.2	73,577	-0.02%
2024/04/17	23.2	50.43	9.2	50.41	50.30	13.9	73,397	0.02%
2024/04/16	24.6	50.47	32	50.39	50.10	-7.4	73,238	-0.01%
2024/04/15	23.9	51.73	7	51.67	51.60	16.9	72,653	0.02%
2024/04/12	7	52.80	7	52.70	52.70	0	72,756	0.00%
2024/04/11	17	52.31	26	52.30	52.50	-9	73,387	-0.01%
2024/04/10	16.1	52.73	27.2	53.17	53.20	-11.1	73,396	-0.02%
2024/04/09	52	52.21	15.5	52.43	52.40	36.5	72,946	0.05%
2024/04/08	3.2	51.80	12.4	51.85	52.10	-9.2	73,006	-0.01%
2024/04/03	17	51.72	3	51.80	51.60	14	73,239	0.02%
2024/04/02	7.2	52.12	22.1	52.31	52.10	-14.9	75,117	-0.02%
2024/04/01	23	51.94	8	52.01	51.70	15	77,903	0.02%
2024/03/29	36	51.69	180.5	52.04	52.20	-144.5	77,954	-0.19%	大賣/鉅額交易
2024/03/28	60.2	51.89	80.6	51.87	52.00	-20.4	76,207	-0.03%
2024/03/27	33	51.45	2	51.35	51.50	31	75,431	0.04%
2024/03/26	49.4	51.33	22.4	51.14	51.70	27	75,505	0.04%
2024/03/25	16.2	51.74	100	51.80	51.80	-83.8	75,097	-0.11%
2024/03/22	22.5	52.58	13	52.54	52.40	9.5	74,879	0.01%
2024/03/21	27	53.28	12.3	53.32	53.30	14.7	74,276	0.02%
2024/03/20	33.2	53.90	28	53.47	52.90	5.2	74,520	0.01%
2024/03/19	23.4	52.86	129	53.07	53.00	-105.6	73,230	-0.14%	大賣/鉅額交易
2024/03/18	5.1	51.22	22	51.60	51.80	-16.9	71,714	-0.02%
2024/03/15	23.1	52.02	19	52.05	51.90	4.1	71,369	0.01%
2024/03/14	49	52.82	74	52.49	52.60	-25	70,423	-0.04%
2024/03/13	8	52.64	22.8	52.75	53.00	-14.8	69,729	-0.02%
2024/03/12	31	52.11	45.3	52.08	52.50	-14.3	68,243	-0.02%
2024/03/11	31.6	51.30	40.7	51.31	51.60	-9.2	67,427	-0.01%
2024/03/08	107.6	52.04	233.6	51.89	51.90	-126	66,698	-0.19%	大買/大賣/鉅額交易
2024/03/07	54.9	49.80	97.4	49.95	50.20	-42.6	62,693	-0.07%
2024/03/06	4.1	48.86	126.2	49.20	49.20	-122.1	61,659	-0.20%	大賣/鉅額交易
2024/03/05	8	48.78	36	48.73	48.75	-28	62,278	-0.04%
2024/03/04	2	48.80	36	48.86	48.85	-34	62,581	-0.05%
2024/03/01	12	48.73	4	48.48	48.30	8	63,049	0.01%
2024/02/29	26.8	48.43	22	48.58	48.85	4.8	63,443	0.01%
2024/02/27	0.2	48.10	1.2	48.40	48.15	-0.9	63,773	0.00%
2024/02/26	16.9	48.01	11	48.05	48.00	5.9	64,159	0.01%
2024/02/23	27.8	48.59	3.8	48.59	48.15	24.1	64,491	0.04%
2024/02/22	16.2	48.54	17	48.53	48.60	-0.8	64,698	0.00%
2024/02/21	21	48.60	7	48.69	48.50	14	65,535	0.02%
2024/02/20	32	49.33	15.4	49.40	49.25	16.6	66,158	0.03%
2024/02/19	17	48.95	6	48.94	49.15	11	66,110	0.02%
2024/02/16	33	48.95	0	0.00	48.85	33	66,859	0.05%
2024/02/15	9.1	49.05	15.7	48.87	49.20	-6.6	66,927	-0.01%
2024/02/05	21.2	48.11	195.2	48.10	48.10	-174	66,721	-0.26%	大賣/鉅額交易
2024/02/02	24.1	48.59	2	48.80	48.55	22.1	66,104	0.03%
2024/02/01	22.6	48.82	11.4	48.97	49.05	11.2	65,646	0.02%
2024/01/31	12.1	49.09	5.1	49.10	49.00	7	65,526	0.01%
2024/01/30	20.1	49.77	5	49.70	49.60	15.1	65,156	0.02%
2024/01/29	35.4	49.60	7	49.61	49.45	28.4	65,518	0.04%
2024/01/26	121.8	50.50	63	50.21	49.80	58.8	65,879	0.09%	大買/
2024/01/25	7.1	51.78	98.5	51.66	52.30	-91.4	63,715	-0.14%
2024/01/24	0	0.00	25	50.59	50.60	-25	61,359	-0.04%
2024/01/23	2.1	50.10	22.4	50.34	50.20	-20.3	61,082	-0.03%
2024/01/22	4.1	49.83	28	49.93	50.30	-23.9	60,811	-0.04%
2024/01/19	28.6	48.88	2.9	49.06	49.20	25.7	60,302	0.04%
2024/01/18	19.2	48.19	26	48.15	48.10	-6.8	60,777	-0.01%
2024/01/17	80.9	49.13	1.1	48.65	48.60	79.9	60,163	0.13%
2024/01/16	0	0.00	17.3	50.71	50.80	-17.3	58,994	-0.03%
2024/01/15	21	50.67	38.8	50.46	50.80	-17.7	58,940	-0.03%
2024/01/12	7.6	49.92	5	50.00	50.10	2.6	60,049	0.00%
2024/01/11	7	50.13	0	50.20	50.10	7	61,243	0.01%
2024/01/10	3.7	50.12	5	50.12	50.10	-1.3	62,939	0.00%
2024/01/09	28	50.33	23	50.37	50.10	5	64,030	0.01%
2024/01/08	7.4	50.30	12	50.23	50.50	-4.6	64,221	-0.01%
2024/01/05	17.4	51.27	25.1	51.54	50.80	-7.7	63,859	-0.01%
2024/01/04	2.8	50.31	29	50.48	50.80	-26.2	63,260	-0.04%
2024/01/03	47.8	50.67	48	50.71	50.60	-0.2	63,649	0.00%
2024/01/02	16.3	51.82	39	51.66	51.90	-22.7	62,678	-0.04%
2023/12/29	14.1	52.12	39.7	52.13	52.60	-25.6	62,364	-0.04%
2023/12/28	129.5	53.97	132.4	53.21	52.50	-3	62,473	0.00%	大買/大賣/
2023/12/27	117.6	52.81	320.7	52.83	53.50	-203.1	60,284	-0.34%	大買/大賣/鉅額交易
2023/12/26	7	50.59	42.3	50.87	50.80	-35.3	57,039	-0.06%
2023/12/25	8	50.08	36.2	50.00	50.20	-28.2	56,588	-0.05%
2023/12/22	1	49.45	21	49.60	50.00	-20	56,655	-0.04%
2023/12/21	10.3	49.06	4	49.10	49.40	6.3	56,926	0.01%
2023/12/20	23	49.68	8	49.73	49.85	15	56,582	0.03%
2023/12/19	5.2	49.72	11	49.73	50.00	-5.8	56,166	-0.01%
2023/12/18	10	50.09	10	50.08	50.60	0	55,779	0.00%
2023/12/15	11	50.72	49.1	50.80	50.70	-38.1	55,304	-0.07%
2023/12/14	19.1	50.31	43.5	50.24	50.40	-24.4	54,273	-0.04%
2023/12/13	1	50.00	7.1	49.87	50.20	-6.1	54,124	-0.01%
2023/12/12	25	49.58	20.4	49.66	49.90	4.6	54,014	0.01%
2023/12/11	3.1	48.88	0	0.00	49.05	3.1	53,655	0.01%
2023/12/08	10	48.72	5	48.80	48.55	5	53,900	0.01%
2023/12/07	18.5	48.58	7	48.61	48.45	11.5	53,944	0.02%
2023/12/06	7.7	49.32	6	49.12	48.90	1.7	53,771	0.00%
2023/12/05	24.6	49.29	0	0.00	49.20	24.6	53,612	0.05%
2023/12/04	18.6	50.00	26.1	50.06	50.20	-7.5	53,277	-0.01%
2023/12/01	11	49.53	60	49.56	49.70	-49	53,189	-0.09%
2023/11/30	7	49.10	10	49.70	48.90	-3	52,849	-0.01%
2023/11/29	9.2	49.26	5	49.54	49.20	4.2	51,770	0.01%
2023/11/28	23.6	49.25	9	49.26	49.05	14.6	51,238	0.03%
2023/11/27	1	49.80	12	50.08	49.50	-11	50,966	-0.02%
2023/11/24	12	50.48	31.1	50.87	50.30	-19.1	50,546	-0.04%
2023/11/22	5	49.45	15	50.13	50.00	-10	50,133	-0.02%
2023/11/21	46.1	50.32	50	50.35	50.30	-4	49,710	-0.01%
2023/11/20	43	50.55	19.4	50.71	50.30	23.6	49,228	0.05%
2023/11/17	0	0.00	62.1	49.67	49.75	-62.1	48,277	-0.13%
2023/11/16	4	48.65	5	49.00	48.80	-1	46,914	0.00%
2023/11/15	22	49.10	14	49.24	49.10	8	46,783	0.02%
2023/11/14	21	48.51	2	48.68	48.55	19	46,177	0.04%
2023/11/13	6	48.95	10	49.19	48.95	-4	46,405	-0.01%
2023/11/10	2	48.38	6	48.37	48.55	-4	46,824	-0.01%
2023/11/09	28	48.33	3	48.40	48.60	25	46,765	0.05%
2023/11/08	25	48.75	12	48.82	48.50	13	46,739	0.03%
2023/11/07	22	49.08	1	49.10	49.40	21	46,051	0.05%
2023/11/06	11	49.55	85	49.55	49.40	-74	46,152	-0.16%
2023/11/03	18	49.28	129	48.88	49.40	-111	45,578	-0.24%	大賣/鉅額交易
2023/11/02	14	47.94	24.1	48.06	48.25	-10.1	45,131	-0.02%
2023/11/01	1	47.15	10	47.00	47.00	-9	44,734	-0.02%
2023/10/31	2.4	46.41	4	46.43	46.20	-1.6	44,740	0.00%
2023/10/30	12.5	46.47	4.2	46.46	46.40	8.2	44,581	0.02%
2023/10/27	42.2	46.77	15	46.60	46.60	27.2	44,409	0.06%
2023/10/26	77.3	47.01	90.2	46.96	46.80	-12.9	44,583	-0.03%
2023/10/25	5	49.10	13.5	48.89	49.05	-8.5	43,762	-0.02%
2023/10/24	6.4	47.63	23	48.10	48.30	-16.6	43,877	-0.04%
2023/10/23	6	48.63	33.1	48.66	48.60	-27.1	43,335	-0.06%
2023/10/20	85	49.41	59.3	49.04	48.70	25.8	43,167	0.06%
2023/10/19	60	48.85	81	49.11	49.30	-21	42,417	-0.05%
2023/10/18	33	48.70	80.4	48.65	48.45	-47.4	42,333	-0.11%
2023/10/17	27	47.99	13.8	48.04	48.20	13.2	41,632	0.03%
2023/10/16	15	46.55	28.5	47.25	47.15	-13.5	40,684	-0.03%
2023/10/13	23.1	46.54	5.2	46.97	47.00	17.9	40,088	0.04%
2023/10/12	29.2	46.77	7.2	46.84	47.00	22	40,182	0.05%
2023/10/11	16.2	46.42	19.1	46.54	46.90	-2.9	40,418	-0.01%
2023/10/06	3	45.20	11	45.16	45.20	-8	39,960	-0.02%
2023/10/05	40.4	45.02	18	44.84	45.15	22.4	40,703	0.05%
2023/10/04	31.4	44.17	3	44.25	44.10	28.4	40,473	0.07%
2023/10/03	1	45.40	0.2	45.85	45.25	0.8	40,118	0.00%
2023/10/02	12	45.64	6	45.58	45.75	6	40,401	0.01%
2023/09/28	1	45.15	9	45.01	45.20	-8	40,655	-0.02%
2023/09/27	10.3	44.29	4	44.40	44.40	6.3	40,657	0.02%
2023/09/26	18.6	44.92	0	0.00	44.75	18.6	40,522	0.05%
2023/09/25	11	45.53	11.2	45.59	45.65	-0.2	40,565	0.00%
2023/09/22	3.9	45.23	1	45.20	45.35	2.9	40,713	0.01%
2023/09/21	7.1	45.61	6	45.67	45.65	1.1	41,037	0.00%
2023/09/20	6.1	45.82	0	0.00	45.90	6.1	41,077	0.01%
2023/09/19	7.6	46.35	1	46.20	46.20	6.6	42,706	0.02%
2023/09/18	6.9	46.70	10	47.00	46.50	-3.1	43,828	-0.01%
2023/09/15	26.6	47.16	42	47.21	47.60	-15.4	44,489	-0.03%
2023/09/14	4	47.38	5	47.37	47.35	-1	44,912	0.00%
2023/09/13	4.2	47.05	19	47.28	47.10	-14.8	45,178	-0.03%
2023/09/12	2	46.10	9	46.63	46.80	-7	45,848	-0.02%
2023/09/11	0	45.70	2	45.90	46.05	-2	46,517	0.00%
2023/09/08	10	45.70	1	45.70	45.70	9	46,937	0.02%
2023/09/07	13	46.04	2	45.75	45.75	11	47,520	0.02%
2023/09/06	1	46.55	0	0.00	46.70	1	47,631	0.00%
2023/09/05	9.2	46.44	34	46.06	46.55	-24.8	47,864	-0.05%
2023/09/04	5	45.77	7	45.91	46.00	-2	47,972	0.00%
2023/09/01	25	46.04	14	45.93	45.95	11	48,286	0.02%
2023/08/31	28	46.08	10	46.26	45.50	18	48,367	0.04%
2023/08/30	6	46.12	29	46.11	46.40	-23	47,763	-0.05%
2023/08/29	57	45.33	19.1	45.18	45.30	38	47,760	0.08%
2023/08/28	19	44.88	77.7	45.22	44.80	-58.7	48,065	-0.12%
2023/08/25	1.1	43.58	0	0.00	43.50	1.1	48,382	0.00%
2023/08/24	8	44.26	132	44.13	44.35	-124	48,687	-0.25%	大賣/鉅額交易
2023/08/23	7.2	43.24	2	43.33	43.40	5.2	49,413	0.01%
2023/08/22	61.1	43.56	62.4	44.00	43.60	-1.3	50,899	0.00%
2023/08/21	1	43.70	1	43.50	43.65	0	51,292	0.00%
2023/08/18	5	44.00	8	44.17	43.80	-3	51,363	-0.01%
2023/08/17	38.3	42.67	34.1	43.41	43.60	4.2	51,423	0.01%
2023/08/16	200.4	44.05	2	44.20	43.75	198.4	51,756	0.38%	大買/鉅額交易
2023/08/15	1	45.15	1	45.25	45.45	0	51,372	0.00%
2023/08/14	17.1	44.97	8	45.09	45.00	9.1	51,747	0.02%
2023/08/11	2	45.50	57	45.63	45.35	-55	51,960	-0.11%
2023/08/10	50.1	45.15	55.1	45.57	45.15	-5	52,309	-0.01%
2023/08/09	7	45.46	4	45.48	45.60	3	52,419	0.01%
2023/08/08	53	45.66	2	45.60	45.55	51	52,596	0.10%
2023/08/07	6.8	46.46	9	46.59	46.40	-2.2	52,111	0.00%
2023/08/04	21	46.55	1	46.20	46.50	20	52,100	0.04%
2023/08/02	1.8	46.79	6	46.98	46.65	-4.2	51,910	-0.01%
2023/08/01	0.5	47.15	1	46.95	47.00	-0.5	51,793	0.00%
2023/07/31	6.2	46.89	17.2	46.87	47.00	-10.9	51,742	-0.02%
2023/07/28	28.2	46.82	125.3	46.78	47.05	-97.2	51,299	-0.19%	大賣/
2023/07/27	40.1	46.19	52	46.41	46.15	-11.9	50,951	-0.02%
2023/07/26	25.2	45.45	7.1	45.84	45.10	18.2	50,457	0.04%
2023/07/25	11.2	45.70	49	45.65	45.65	-37.8	50,792	-0.07%
2023/07/24	6	45.13	0.3	45.26	45.05	5.7	51,237	0.01%
2023/07/21	70.3	44.93	5.1	45.05	45.20	65.2	51,512	0.13%
2023/07/20	90.5	46.28	1.4	46.19	46.10	89.1	50,891	0.18%
2023/07/19	5	47.71	12.4	47.88	47.50	-7.4	50,217	-0.01%
2023/07/18	5.7	48.33	0	0.00	48.20	5.7	50,068	0.01%
2023/07/17	7	48.16	17.2	47.88	48.45	-10.2	50,269	-0.02%
2023/07/14	19	48.49	2	48.35	48.25	17	50,198	0.03%
2023/07/13	18.1	47.67	9	47.86	47.50	9.1	49,948	0.02%
2023/07/12	16.2	47.72	2	47.75	47.75	14.2	49,589	0.03%
2023/07/11	3	48.38	2	48.35	48.50	1	49,285	0.00%
2023/07/10	6	48.33	7	48.12	48.10	-1	49,409	0.00%
2023/07/07	14.2	48.63	3.1	48.35	48.35	11.2	49,440	0.02%
2023/07/06	4	48.23	23.1	48.32	48.15	-19.1	49,485	-0.04%
2023/07/05	11.1	48.55	0	0.00	48.35	11.1	49,102	0.02%
2023/07/04	3.2	48.61	1.1	48.60	48.80	2.2	48,930	0.00%
2023/07/03	10.2	48.52	2	49.15	48.25	8.2	48,882	0.02%
2023/06/30	7.1	48.41	3	48.30	48.50	4.1	48,650	0.01%
2023/06/29	41.1	48.75	249	48.89	48.50	-207.9	48,579	-0.43%	大賣/鉅額交易
2023/06/28	261.1	49.39	3	49.30	49.10	258.1	48,786	0.53%	大買/鉅額交易
2023/06/27	49.2	49.40	5	49.79	49.05	44.2	49,055	0.09%
2023/06/26	24	53.47	41.7	53.49	53.30	-17.7	47,546	-0.04%
2023/06/21	34.3	53.25	72.2	53.55	53.90	-37.9	46,775	-0.08%
2023/06/20	3	53.73	40	53.74	53.70	-37	46,307	-0.08%
2023/06/19	3.1	53.86	10	54.30	53.80	-6.9	46,071	-0.01%
2023/06/16	13	53.37	38.1	54.34	54.50	-25.1	46,110	-0.05%
2023/06/15	15.1	54.08	31.1	54.30	54.50	-15.9	45,776	-0.03%
2023/06/14	3.1	53.34	49.2	53.35	53.50	-46.1	46,053	-0.10%
2023/06/13	5	53.00	24	53.08	53.20	-19	45,842	-0.04%
2023/06/12	1	52.40	16	52.43	52.60	-15	45,704	-0.03%
2023/06/09	1	51.90	99.2	51.97	52.30	-98.2	46,070	-0.21%
2023/06/08	6	51.60	13.1	51.56	51.50	-7.1	46,038	-0.02%
2023/06/07	3	51.43	15	51.39	51.30	-12	46,155	-0.03%
2023/06/06	5	50.50	1	50.50	50.50	4	47,160	0.01%
2023/06/05	12	50.93	3	50.97	50.90	9	47,397	0.02%
2023/06/02	0	0.00	66	51.22	51.40	-66	47,651	-0.14%
2023/06/01	41.1	50.45	2	50.65	50.80	39.1	47,768	0.08%
2023/05/31	1	51.60	2.1	51.59	51.80	-1.1	47,455	0.00%
2023/05/30	4	51.65	7.1	51.32	51.60	-3.1	46,410	-0.01%
2023/05/29	18	51.64	40.2	52.19	51.20	-22.2	47,045	-0.05%
2023/05/26	6	50.47	48.1	50.29	50.40	-42.1	46,757	-0.09%
2023/05/25	10.3	48.89	0	0.00	48.90	10.3	45,807	0.02%
2023/05/24	4	49.00	2.1	49.10	49.15	2	45,945	0.00%
2023/05/23	1	48.95	11.1	48.97	48.90	-10.1	45,974	-0.02%
2023/05/22	44.8	48.82	14	48.79	48.90	30.8	46,090	0.07%
2023/05/19	18	50.26	1	50.20	50.00	17	45,463	0.04%
2023/05/18	1.3	50.18	51.1	49.97	50.20	-49.8	45,500	-0.11%
2023/05/17	11.1	49.18	78	49.22	49.25	-66.9	45,719	-0.15%
2023/05/16	17	48.63	0	0.00	48.80	17	45,591	0.04%
2023/05/15	103.1	48.18	4	48.25	48.10	99.1	45,954	0.22%	大買/
2023/05/12	9	49.43	1	49.20	48.70	8	46,241	0.02%
2023/05/11	9	49.43	1	49.20	49.20	8	46,538	0.02%
2023/05/10	2	49.35	7	49.38	49.45	-5	47,649	-0.01%
2023/05/09	3	49.93	0	0.00	49.95	3	48,103	0.01%
2023/05/08	6.1	50.18	14	50.12	50.00	-8	48,795	-0.02%
2023/05/05	0	49.60	1	49.80	49.60	-1	49,380	0.00%
2023/05/04	10.2	49.67	13.2	49.63	49.65	-3	50,924	-0.01%
2023/05/03	5.3	49.56	7	49.80	49.95	-1.8	52,390	0.00%
2023/05/02	16	49.89	9	49.80	49.85	7	54,196	0.01%
2023/04/28	11	49.39	92	49.59	49.10	-81	58,002	-0.14%
2023/04/27	16.8	48.85	18	48.89	48.85	-1.2	59,081	0.00%
2023/04/26	17	48.00	20	48.08	48.40	-3	59,163	-0.01%
2023/04/25	46.1	48.70	40	48.58	48.50	6.1	59,177	0.01%
2023/04/24	49.1	49.55	15	49.65	49.60	34.1	59,153	0.06%
2023/04/21	18.1	50.58	22	51.09	50.10	-4	59,515	-0.01%
2023/04/20	52.3	50.86	0	0.00	50.70	52.3	60,371	0.09%
2023/04/19	28.2	51.39	12.1	51.38	51.20	16.1	61,721	0.03%
2023/04/18	10	52.23	21	52.55	52.10	-11	61,911	-0.02%
2023/04/17	2	51.80	11	51.88	52.00	-9	61,725	-0.01%
2023/04/14	15.1	51.41	3	51.30	51.30	12.1	61,602	0.02%
2023/04/13	10	51.80	0.1	51.80	51.60	9.9	61,446	0.02%
2023/04/12	10	52.10	3	52.10	52.10	7	61,319	0.01%
2023/04/11	216.3	51.57	1.2	51.53	51.60	215.1	61,273	0.35%	大買/鉅額交易
2023/04/10	0	0.00	6	52.22	52.10	-6	61,424	-0.01%
2023/04/07	3	52.47	1	52.40	52.40	2	61,520	0.00%
2023/04/06	5	52.20	19	52.71	52.80	-14	61,606	-0.02%
2023/03/31	0	0.00	27	52.84	52.90	-27	61,721	-0.04%
2023/03/30	8	52.23	12	52.05	52.10	-4	61,947	-0.01%
2023/03/29	117.1	51.22	12.5	51.52	51.50	104.6	62,236	0.17%	大買/鉅額交易
2023/03/28	6	52.33	1.1	52.30	52.20	4.9	62,542	0.01%
2023/03/27	1.1	52.61	4	52.75	53.00	-2.9	63,106	0.00%
2023/03/24	3	53.07	1	53.10	53.10	2	64,133	0.00%
2023/03/23	3	53.00	3	53.17	53.30	0	64,055	0.00%
2023/03/22	0	0.00	31	53.38	53.50	-31	63,972	-0.05%
2023/03/21	18.2	53.06	29	52.84	52.80	-10.8	64,010	-0.02%
2023/03/20	6.1	53.21	5.1	53.00	53.20	1	63,684	0.00%
2023/03/17	46.1	52.70	63	52.93	53.20	-16.9	63,549	-0.03%
2023/03/16	5	51.90	10	51.75	52.00	-5	63,275	-0.01%
2023/03/15	15.1	51.81	43.1	51.81	51.70	-28	63,887	-0.04%
2023/03/14	42.1	51.03	5.1	50.98	50.70	37.1	63,660	0.06%
2023/03/13	3	52.37	5	52.08	52.50	-2	63,199	0.00%
2023/03/10	12	51.75	2.5	51.80	52.00	9.5	63,256	0.01%
2023/03/09	9	52.59	30.3	52.85	52.50	-21.3	63,730	-0.03%
2023/03/08	2.1	51.84	36.1	51.62	52.10	-34	63,064	-0.05%
2023/03/07	7	51.44	14.3	51.47	51.60	-7.2	63,213	-0.01%
2023/03/06	5.3	51.78	19.1	51.89	51.90	-13.9	63,796	-0.02%
2023/03/03	5	51.50	18.1	51.44	51.30	-13.1	63,470	-0.02%
2023/03/02	19.2	50.98	25	50.94	50.70	-5.8	63,498	-0.01%
2023/03/01	3	50.37	687.2	50.43	51.30	-684.2	63,593	-1.08%	大賣/鉅額交易
2023/02/24	7.5	50.67	420.2	50.41	49.95	-412.6	63,125	-0.65%	大賣/鉅額交易
2023/02/23	45.2	50.03	7,844	50.17	50.20	-7,798.8	62,749	-12.43%	大賣/鉅額交易
2023/02/22	3,697	49.55	3.5	49.59	49.55	3,693.5	62,829	5.88%	大買/鉅額交易
2023/02/21	5,156.3	50.51	19	50.47	50.60	5,137.3	63,543	8.08%	大買/鉅額交易
2023/02/20	22	50.45	44.3	50.41	50.50	-22.3	65,229	-0.03%
2023/02/17	8.2	49.85	31	49.93	50.00	-22.8	67,684	-0.03%
2023/02/16	22	50.34	29.6	50.18	50.10	-7.6	69,167	-0.01%
2023/02/15	70	50.19	90	49.98	49.90	-20	71,420	-0.03%
2023/02/14	21	50.18	118.1	50.51	50.40	-97.1	71,578	-0.14%	大賣/
2023/02/13	23	49.62	25.2	49.80	49.75	-2.2	72,621	0.00%
2023/02/10	24	50.63	111	50.61	50.80	-87	72,705	-0.12%	大賣/
2023/02/09	21	50.49	29.1	50.53	50.50	-8.1	72,930	-0.01%
2023/02/08	41	50.23	103.4	50.40	50.50	-62.4	72,529	-0.09%	大賣/
2023/02/07	41.1	48.72	65.1	48.95	49.15	-23.9	71,599	-0.03%
2023/02/06	28	49.43	60.6	49.27	49.05	-32.6	71,350	-0.05%
2023/02/03	18	50.14	36.2	50.10	50.10	-18.2	70,869	-0.03%
2023/02/02	29.1	50.14	105.5	50.25	50.40	-76.5	70,674	-0.11%	大賣/
2023/02/01	33.1	49.35	90	49.34	49.25	-56.9	69,674	-0.08%
2023/01/31	27	48.26	78.1	48.76	48.80	-51.1	69,277	-0.07%
2023/01/30	52	47.98	580.1	48.01	48.80	-528.1	68,718	-0.77%	大賣/鉅額交易
2023/01/17	124.9	45.73	78.3	45.76	45.95	46.6	65,912	0.07%	大買/
2023/01/16	17	45.20	12.1	44.97	44.90	4.9	65,567	0.01%
2023/01/13	29	45.52	32.2	45.35	45.40	-3.2	65,969	0.00%
2023/01/12	9	45.23	13	45.08	45.15	-4	66,748	-0.01%
2023/01/11	7	45.12	77.1	45.31	45.15	-70.1	66,958	-0.10%
2023/01/10	7	44.56	90.2	44.74	45.00	-83.2	66,886	-0.12%
2023/01/09	35	43.89	55.1	44.20	44.50	-20.1	66,611	-0.03%
2023/01/06	4	42.03	46.3	41.94	42.40	-42.3	66,566	-0.06%
2023/01/05	0	0.00	13.3	41.68	41.25	-13.3	66,827	-0.02%
2023/01/04	2	41.20	0	0.00	41.05	2	67,740	0.00%
2023/01/03	6	40.72	39	41.35	41.40	-33	68,970	-0.05%
2022/12/30	6.1	40.73	3.1	41.25	40.70	3	69,173	0.00%
2022/12/29	9	40.61	10	40.43	40.75	-1	69,611	0.00%
2022/12/28	42.2	41.09	0	0.00	40.80	42.2	70,633	0.06%
2022/12/27	4	42.13	0	0.00	41.85	4	71,055	0.01%
2022/12/26	2	41.83	6	41.83	41.90	-4	71,628	-0.01%
2022/12/23	5.1	41.87	50	41.80	41.95	-44.9	72,605	-0.06%
2022/12/22	1	42.85	2	42.85	42.85	-1	72,816	0.00%
2022/12/21	2	42.03	1	42.00	42.00	1	73,160	0.00%
2022/12/20	20.1	42.27	3	42.47	41.85	17.1	72,984	0.02%
2022/12/19	33.3	43.11	0	0.00	42.95	33.3	72,774	0.05%
2022/12/16	5.2	43.48	17	43.61	44.30	-11.8	72,147	-0.02%
2022/12/15	5	44.15	34	44.24	44.25	-29	71,487	-0.04%
2022/12/14	3	44.05	9	44.20	44.45	-6	71,689	-0.01%
2022/12/13	46	43.93	9.2	43.85	43.80	36.8	71,500	0.05%
2022/12/12	2.2	43.25	2	43.43	43.50	0.2	71,117	0.00%
2022/12/09	11	43.32	27	43.60	43.50	-16	71,659	-0.02%
2022/12/08	20	42.80	9	43.31	42.50	11	71,457	0.02%
2022/12/07	34	44.10	1.1	44.47	43.65	32.9	71,083	0.05%
2022/12/06	16	45.06	5	45.10	44.50	11	70,474	0.02%
2022/12/05	22	45.59	5	45.61	45.40	17	70,948	0.02%
2022/12/02	24.1	45.13	5	45.24	45.50	19.1	71,065	0.03%
2022/12/01	12	46.11	30.1	46.08	45.60	-18.1	71,111	-0.03%
2022/11/30	8	44.42	20	45.55	45.80	-12	70,516	-0.02%
2022/11/29	16	44.08	10.1	43.90	44.65	5.9	70,966	0.01%
2022/11/28	36.3	44.50	9	44.53	44.40	27.3	70,825	0.04%
2022/11/25	9	45.81	6	45.87	45.80	3	70,190	0.00%
2022/11/24	19.3	45.94	2	46.15	46.20	17.3	70,411	0.02%
2022/11/23	1.2	46.21	15.1	46.33	46.10	-13.9	70,364	-0.02%
2022/11/22	4	45.98	45	45.98	46.10	-41	70,899	-0.06%
2022/11/21	3	45.77	17	45.72	45.65	-14	70,507	-0.02%
2022/11/18	23	45.92	33.2	46.17	45.60	-10.2	70,432	-0.01%
2022/11/17	40	45.17	55	44.63	45.60	-15	69,792	-0.02%
2022/11/16	150.2	45.85	31	45.56	45.25	119.2	69,233	0.17%	大買/鉅額交易
2022/11/15	78	46.46	147.9	46.15	46.60	-69.9	67,956	-0.10%	大賣/
2022/11/14	29.3	44.64	82.3	44.74	44.90	-53	65,288	-0.08%
2022/11/11	26.1	44.07	135.2	44.36	44.00	-109.1	63,764	-0.17%	大賣/鉅額交易
2022/11/10	36.2	41.27	61	41.07	41.65	-24.8	61,345	-0.04%
2022/11/09	34.1	41.09	127.7	41.12	41.45	-93.6	61,188	-0.15%	大賣/
2022/11/08	49	40.39	19	40.31	40.15	30	60,949	0.05%
2022/11/07	9	39.97	78	39.96	40.05	-69	61,076	-0.11%
2022/11/04	17	38.92	5.3	38.73	38.90	11.7	61,185	0.02%
2022/11/03	39.3	38.93	16	38.98	39.00	23.3	61,675	0.04%
2022/11/02	6	39.25	8	39.28	39.35	-2	62,032	0.00%
2022/11/01	11	39.08	3.2	38.93	39.05	7.8	62,539	0.01%
2022/10/31	54.2	39.15	37	39.05	39.10	17.2	64,566	0.03%
2022/10/28	35.1	38.51	1	38.30	38.30	34.1	64,934	0.05%
2022/10/27	19.1	38.89	87.1	38.82	39.25	-68	64,783	-0.10%
2022/10/26	52	38.66	64	39.43	38.10	-12	64,467	-0.02%
2022/10/25	18.1	39.76	60.9	39.63	39.45	-42.9	63,463	-0.07%
2022/10/24	58	39.86	32.4	40.25	39.40	25.6	63,758	0.04%
2022/10/21	28.2	39.39	50.1	39.25	39.05	-21.9	64,517	-0.03%
2022/10/20	6	38.00	18.7	38.72	39.50	-12.6	64,802	-0.02%
2022/10/19	8	38.24	26.2	38.64	38.20	-18.2	65,570	-0.03%
2022/10/18	3	38.18	25.3	38.58	38.25	-22.3	66,109	-0.03%
2022/10/17	64.6	37.69	6	37.70	37.75	58.6	66,884	0.09%
2022/10/14	61	38.47	54.5	38.40	38.70	6.5	67,924	0.01%
2022/10/13	8.5	36.69	28	36.49	36.40	-19.5	67,231	-0.03%
2022/10/12	14.5	35.76	33	36.12	36.70	-18.5	66,889	-0.03%
2022/10/11	37.8	35.72	23	35.43	35.40	14.8	67,061	0.02%
2022/10/07	34.5	38.26	4	38.26	38.05	30.5	66,992	0.05%
2022/10/06	0	0.00	7	38.62	38.95	-7	67,981	-0.01%
2022/10/05	50.2	38.72	54	38.61	38.30	-3.8	68,905	-0.01%
2022/10/04	27	37.11	27.5	37.20	37.70	-0.5	69,360	0.00%
2022/10/03	54.6	35.48	49	35.32	35.35	5.6	69,391	0.01%
2022/09/30	53.2	35.38	27	35.64	35.75	26.2	70,286	0.04%
2022/09/29	22.1	36.29	28	36.77	36.55	-5.9	71,755	-0.01%
2022/09/28	27.4	36.60	28	36.55	36.20	-0.6	72,673	0.00%
2022/09/27	20.3	37.16	2	37.18	37.30	18.2	72,864	0.02%
2022/09/26	8.1	37.14	4	37.40	36.85	4.1	73,987	0.01%
2022/09/23	5.1	38.36	11	38.56	38.30	-5.9	75,116	-0.01%
2022/09/22	26.1	38.75	2	38.83	38.75	24.1	76,345	0.03%
2022/09/21	13	39.54	4	39.75	39.60	9	76,558	0.01%
2022/09/20	1.1	40.01	2	40.13	40.15	-0.9	76,660	0.00%
2022/09/19	2.2	39.95	12	39.93	39.95	-9.8	77,520	-0.01%
2022/09/16	5.3	40.02	3.1	40.10	39.95	2.2	78,625	0.00%
2022/09/15	12.6	40.46	8.1	40.54	40.40	4.5	81,067	0.01%
2022/09/14	4.5	39.68	6	39.81	40.15	-1.5	83,675	0.00%
2022/09/13	6.7	40.61	24	40.75	40.75	-17.3	84,943	-0.02%
2022/09/12	5.1	40.39	6.1	40.52	40.15	-1.1	86,336	0.00%
2022/09/08	26	39.42	0	0.00	39.30	26	87,719	0.03%
2022/09/07	34	39.45	16	39.23	39.20	18	88,067	0.02%
2022/09/06	1.2	40.00	14	39.89	39.95	-12.8	88,113	-0.01%
2022/09/05	28	39.70	5.1	39.62	39.80	22.9	88,579	0.03%
2022/09/02	0.5	40.55	0	0.00	40.50	0.5	88,449	0.00%
2022/09/01	60	40.39	51	40.39	40.45	9	88,335	0.01%
2022/08/31	55.4	40.16	62	41.06	41.10	-6.6	88,321	-0.01%
2022/08/30	103	40.06	111	40.43	40.40	-8	88,719	-0.01%	大買/大賣/
2022/08/29	13	39.60	6	39.67	39.95	7	89,126	0.01%
2022/08/26	0.8	41.90	1.1	42.00	41.30	-0.3	89,332	0.00%
2022/08/25	16	41.33	0	0.00	41.40	16	89,453	0.02%
2022/08/24	13	41.00	5	41.17	40.90	8	89,728	0.01%
2022/08/23	44	40.91	0	0.00	40.80	44	90,635	0.05%
2022/08/22	35.1	42.05	2	42.05	41.85	33.1	90,560	0.04%
2022/08/19	3	42.73	13	42.95	43.00	-10	90,409	-0.01%
2022/08/18	9	42.36	20	42.28	42.50	-11	90,486	-0.01%
2022/08/17	17.5	42.87	4	42.73	42.85	13.5	90,822	0.01%
2022/08/16	12.1	43.12	28.1	43.01	43.05	-16	91,227	-0.02%
2022/08/15	29	43.40	63.3	43.31	43.50	-34.3	91,178	-0.04%
2022/08/12	1.1	42.07	44	42.31	42.35	-42.9	90,654	-0.05%
2022/08/11	5.1	41.67	44	41.65	41.70	-39	90,916	-0.04%
2022/08/10	67	40.27	30	40.31	40.30	37	91,136	0.04%
2022/08/09	20.1	40.76	11	40.89	41.05	9.1	91,634	0.01%
2022/08/08	52	41.26	64	41.33	41.05	-12	92,554	-0.01%
2022/08/05	127.1	41.13	228	41.54	42.15	-100.9	92,613	-0.11%	大買/大賣/
2022/08/04	5.1	39.95	26	39.96	40.00	-20.9	91,184	-0.02%
2022/08/03	2.2	39.20	2	39.15	39.30	0.2	91,270	0.00%
2022/08/02	23.1	39.14	2	39.25	39.10	21.1	91,943	0.02%
2022/08/01	6	40.02	4	39.95	40.30	2	91,812	0.00%
2022/07/29	2.1	40.03	39	39.98	40.15	-36.9	92,473	-0.04%
2022/07/28	173.1	39.67	99	38.93	38.80	74	92,385	0.08%	大買/
2022/07/27	47.5	38.88	24	38.81	39.45	23.5	90,963	0.03%
2022/07/26	58.5	38.96	15	38.63	38.60	43.5	90,552	0.05%
2022/07/25	60.2	40.55	10	40.74	40.50	50.2	90,980	0.06%
2022/07/22	107.2	42.73	206.2	42.30	42.45	-99	93,192	-0.11%	大買/大賣/
2022/07/21	58.2	42.17	93.9	42.05	42.80	-35.8	93,101	-0.04%
2022/07/20	18	40.79	41	40.78	40.75	-23	91,669	-0.03%
2022/07/19	4.1	39.89	19	39.96	39.90	-14.9	92,241	-0.02%
2022/07/18	70.1	39.81	159.2	39.85	40.00	-89	92,149	-0.10%	大賣/
2022/07/15	36.2	39.22	14.1	39.22	38.95	22.1	91,532	0.02%
2022/07/14	27.1	38.14	25.2	38.49	38.80	1.9	91,037	0.00%
2022/07/13	95.1	38.18	36	38.13	38.05	59.1	90,434	0.07%
2022/07/12	32.4	37.17	13.3	37.05	36.75	19.1	89,725	0.02%
2022/07/11	42.2	38.85	25.1	39.12	38.60	17.2	89,168	0.02%
2022/07/08	46	40.03	114	40.16	39.70	-68	88,916	-0.08%	大賣/
2022/07/07	152.1	38.44	47.1	39.24	39.85	105	88,585	0.12%	大買/鉅額交易
2022/07/06	47	38.02	21	37.55	37.15	26	88,243	0.03%
2022/07/05	23	38.90	15	38.70	38.90	8	89,430	0.01%
2022/07/04	40	38.14	7	37.98	38.15	33	89,550	0.04%
2022/07/01	50.1	38.98	59.2	38.69	38.05	-9.1	89,547	-0.01%
2022/06/30	54.8	39.65	16	39.53	39.15	38.8	89,460	0.04%
2022/06/29	41.5	41.11	4	40.96	40.90	37.5	88,865	0.04%
2022/06/28	16	42.22	2	41.85	41.85	14	88,530	0.02%
2022/06/27	56.2	42.77	19	42.89	42.90	37.2	88,711	0.04%
2022/06/24	24.1	41.98	26	42.09	41.60	-2	87,878	0.00%
2022/06/23	100.9	42.44	138	43.01	42.00	-37.1	86,915	-0.04%	大賣/
2022/06/22	198.2	45.55	20	45.48	44.10	178.2	84,205	0.21%	大買/鉅額交易
2022/06/21	48.1	48.35	21	48.52	49.30	27.1	81,708	0.03%
2022/06/20	46	48.20	69	48.29	48.05	-23	80,592	-0.03%
2022/06/17	63.2	47.81	44	47.72	47.65	19.2	79,352	0.02%
2022/06/16	8	49.62	2	50.60	49.10	6	77,670	0.01%
2022/06/15	3	49.83	6	49.94	49.65	-3	77,684	0.00%
2022/06/14	16.4	49.27	0.6	49.75	49.60	15.8	78,463	0.02%
2022/06/13	60.1	50.11	14	50.06	50.00	46.1	78,730	0.06%
2022/06/10	25	51.07	4	51.08	51.20	21	79,342	0.03%
2022/06/09	25.5	52.05	5	52.02	51.80	20.5	79,621	0.03%
2022/06/08	72.7	52.24	36.4	52.34	52.40	36.3	79,745	0.05%
2022/06/07	11	51.52	34	51.70	51.70	-23	80,178	-0.03%
2022/06/06	8	51.66	26	51.58	52.00	-18	80,800	-0.02%
2022/06/02	1.1	50.89	76	50.65	50.70	-74.9	82,277	-0.09%
2022/06/01	9	51.34	10.5	51.20	51.20	-1.5	83,240	0.00%
2022/05/31	3	51.23	41	51.17	51.40	-38	83,107	-0.05%
2022/05/30	18	50.77	30.1	50.90	51.00	-12.1	82,373	-0.01%
2022/05/27	32	50.05	11.1	50.09	50.20	20.9	82,395	0.03%
2022/05/26	20.5	49.45	6	49.49	49.40	14.5	83,611	0.02%
2022/05/25	17.1	49.07	11	49.45	49.35	6.1	84,752	0.01%
2022/05/24	41	49.71	11	50.10	49.00	30	85,590	0.04%
2022/05/23	13	50.72	10	50.65	50.30	3	85,351	0.00%
2022/05/20	12	50.78	50	50.81	50.70	-38	86,363	-0.04%
2022/05/19	26	49.77	11	49.98	50.80	15	86,734	0.02%
2022/05/18	32	51.10	76.8	51.11	50.90	-44.8	86,647	-0.05%
2022/05/17	65.8	50.19	52.1	50.19	50.10	13.7	86,184	0.02%
2022/05/16	134	49.82	100	49.66	49.45	34	86,198	0.04%	大買/
2022/05/13	8.6	48.99	22	48.83	48.85	-13.4	85,992	-0.02%
2022/05/12	26.5	48.23	7	48.29	47.80	19.5	87,419	0.02%
2022/05/11	16	48.75	22	48.70	48.65	-6	87,657	-0.01%
2022/05/10	107.2	48.33	42	48.44	48.90	65.2	88,248	0.07%	大買/
2022/05/09	28.3	48.59	29	48.17	47.90	-0.7	88,567	0.00%
2022/05/06	11	48.12	110	47.99	48.55	-99	89,932	-0.11%	大賣/
2022/05/05	71	49.36	83.1	49.25	49.10	-12.1	93,602	-0.01%
2022/05/04	74	47.81	27	47.73	48.30	47	98,533	0.05%
2022/05/03	41.1	47.69	28	47.38	47.25	13.1	99,622	0.01%
2022/04/29	37.1	48.34	65	48.77	47.80	-27.9	99,961	-0.03%
2022/04/28	31.3	46.98	94	47.98	48.50	-62.7	98,239	-0.06%
2022/04/27	40.3	43.84	2	43.90	44.40	38.3	95,338	0.04%
2022/04/26	0.3	45.98	6	45.68	45.75	-5.7	94,848	-0.01%
2022/04/25	71.2	45.77	12.2	45.52	45.50	59	95,604	0.06%
2022/04/22	3.1	47.24	5	47.43	47.65	-2	96,363	0.00%
2022/04/21	47	48.16	22.1	48.10	48.05	24.9	97,160	0.03%
2022/04/20	5.1	47.41	6.1	47.37	47.65	-1	98,134	0.00%
2022/04/19	12.2	46.92	10	46.86	46.65	2.2	98,307	0.00%
2022/04/18	46	46.42	17.1	46.40	46.20	28.9	97,878	0.03%
2022/04/15	57.6	47.15	5	47.26	47.05	52.6	98,290	0.05%
2022/04/14	25	48.34	17.9	48.52	48.25	7.1	98,468	0.01%
2022/04/13	29	48.20	9.2	48.36	48.50	19.8	98,752	0.02%
2022/04/12	83.9	47.42	22	47.42	47.30	61.9	98,609	0.06%
2022/04/11	76.7	48.70	22	49.22	48.20	54.7	98,012	0.06%
2022/04/08	45	50.07	11.6	50.02	50.00	33.4	97,134	0.03%
2022/04/07	49	50.21	5	50.28	50.00	44	96,408	0.05%
2022/04/06	52	51.16	23.2	51.10	51.10	28.8	95,398	0.03%
2022/04/01	24.1	52.62	19	52.86	52.90	5.1	94,556	0.01%
2022/03/31	12	53.96	77	53.96	54.00	-65	93,922	-0.07%
2022/03/30	3.1	54.24	25.1	54.20	54.50	-22	94,372	-0.02%
2022/03/29	22.3	53.70	14	53.70	53.70	8.3	94,424	0.01%
2022/03/28	11	53.08	4	53.00	53.60	7	95,144	0.01%
2022/03/25	7	53.37	4	53.40	53.30	3	95,747	0.00%
2022/03/24	19	53.02	6	53.10	53.20	13	96,111	0.01%
2022/03/23	14.1	53.94	25	53.87	53.80	-10.9	96,730	-0.01%
2022/03/22	4	53.18	8	53.38	53.50	-4	97,970	0.00%
2022/03/21	6.2	53.53	17	53.42	53.50	-10.8	98,729	-0.01%
2022/03/18	9	52.77	3	52.73	52.80	6	99,612	0.01%
2022/03/17	23.1	52.50	42	52.46	52.60	-19	100,265	-0.02%
2022/03/16	22.5	50.93	8	50.68	50.80	14.5	100,993	0.01%
2022/03/15	33.9	50.82	8	50.48	50.40	25.9	104,354	0.02%
2022/03/14	29	52.58	4	52.70	52.50	25	104,810	0.02%
2022/03/11	7	52.41	11	52.41	52.50	-4	106,404	0.00%
2022/03/10	69	53.28	41	52.97	52.80	28	107,873	0.03%
2022/03/09	17.4	51.51	45	51.74	51.80	-27.6	109,326	-0.03%
2022/03/08	79.9	50.08	7	49.68	49.70	72.9	112,854	0.06%
2022/03/07	20.3	51.63	16.1	51.63	51.60	4.2	114,389	0.00%
2022/03/04	11	53.51	2	53.45	53.40	9	117,232	0.01%
2022/03/03	10.1	54.13	12	54.14	54.20	-1.9	118,331	0.00%
2022/03/02	18	53.59	13	53.77	53.60	5	120,587	0.00%
2022/03/01	25.1	53.86	56.3	53.91	54.10	-31.2	120,752	-0.03%
2022/02/25	40.1	52.65	23	52.33	52.10	17.1	120,352	0.01%
2022/02/24	44.2	52.25	14	51.88	51.80	30.2	120,837	0.02%
2022/02/23	19.7	53.23	14	53.41	53.60	5.7	121,597	0.00%
2022/02/22	46.1	52.88	15	52.47	52.80	31.1	126,806	0.02%
2022/02/21	22.5	53.87	22	53.87	53.80	0.5	126,322	0.00%
2022/02/18	13.2	53.62	7	53.70	53.70	6.2	126,895	0.00%
2022/02/17	5.1	54.28	55	54.66	54.40	-49.9	126,777	-0.04%
2022/02/16	3.3	54.40	6.1	54.37	54.10	-2.8	126,890	0.00%
2022/02/15	31.7	53.67	33	53.87	53.50	-1.3	127,190	0.00%
2022/02/14	59.8	53.24	41	53.23	53.00	18.8	127,322	0.01%
2022/02/11	42.2	55.56	7.1	55.51	55.40	35.1	126,776	0.03%
2022/02/10	14.5	55.74	5	56.02	55.80	9.5	129,190	0.01%
2022/02/09	36.3	56.11	16.1	56.08	56.00	20.2	130,748	0.02%
2022/02/08	50.7	55.05	18.1	55.49	55.40	32.6	132,126	0.02%
2022/02/07	89.8	55.53	77.1	54.86	54.50	12.8	130,968	0.01%
2022/01/26	345.8	57.49	143.6	57.86	57.30	202.2	127,475	0.16%	大買/大賣/鉅額交易
2022/01/25	68.6	61.71	26	61.64	61.50	42.6	124,078	0.03%
2022/01/24	36.5	62.02	53	62.21	62.60	-16.5	124,167	-0.01%
2022/01/21	69.1	62.80	12	62.79	62.80	57.1	126,229	0.05%
2022/01/20	14	63.32	13.6	63.49	63.50	0.4	129,388	0.00%
2022/01/19	47.1	63.06	18.1	63.22	62.80	29	131,783	0.02%
2022/01/18	38.1	64.23	128	64.04	63.80	-89.9	133,513	-0.07%	大賣/
2022/01/17	140	64.19	42	63.98	64.30	98	133,934	0.07%	大買/
2022/01/14	46	63.07	20	62.60	62.70	26	133,076	0.02%
2022/01/13	64.1	63.00	23	63.21	63.30	41.1	133,727	0.03%
2022/01/12	34.1	62.02	12	61.94	61.90	22.1	134,300	0.02%
2022/01/11	3	62.10	57.3	62.11	62.10	-54.3	134,797	-0.04%
2022/01/10	34	62.21	0	0.00	62.10	34	136,056	0.03%
2022/01/07	43	62.69	18	63.24	62.60	25	138,016	0.02%
2022/01/06	43	62.58	10	62.50	62.70	33	138,342	0.02%
2022/01/05	3	63.43	4	63.43	63.10	-1	140,803	0.00%
2022/01/04	35.1	63.13	294	63.13	63.00	-258.9	142,125	-0.18%	大賣/鉅額交易
2022/01/03	48.1	63.78	14.2	63.58	63.40	33.9	142,150	0.02%
2021/12/30	7.2	65.00	19.1	64.99	65.00	-12	142,670	-0.01%
2021/12/29	6.1	65.06	10.6	65.02	65.00	-4.5	144,067	0.00%
2021/12/28	16.6	64.88	26.9	64.84	64.70	-10.3	146,351	-0.01%
2021/12/27	9.9	64.36	25.1	64.41	64.30	-15.2	147,205	-0.01%
2021/12/24	7.2	64.63	18	64.42	64.30	-10.9	148,817	-0.01%
2021/12/23	22	64.11	18	64.07	63.90	4	149,574	0.00%
2021/12/22	6	63.72	15	63.74	63.70	-9	152,017	-0.01%
2021/12/21	9	62.77	12.1	63.18	62.90	-3.1	151,982	0.00%
2021/12/20	41	62.20	87.2	62.11	62.20	-46.2	152,255	-0.03%
2021/12/17	31.2	62.33	21	62.30	62.30	10.2	153,319	0.01%
2021/12/16	45.2	63.60	93	63.83	63.00	-47.8	153,838	-0.03%
2021/12/15	42	63.05	16.2	63.03	62.70	25.9	154,296	0.02%
2021/12/14	33.6	62.24	12	62.18	62.40	21.6	155,547	0.01%
2021/12/13	30	63.13	9.4	63.15	62.80	20.7	156,171	0.01%
2021/12/10	19.5	63.26	13	63.18	63.50	6.5	156,163	0.00%
2021/12/09	242.3	64.60	80	64.88	64.00	162.3	156,279	0.10%	大買/鉅額交易
2021/12/08	32	67.54	56	67.87	66.50	-24	154,290	-0.02%
2021/12/07	59.1	66.82	443.3	66.63	66.50	-384.1	155,413	-0.25%	大賣/鉅額交易
2021/12/06	36.2	67.45	27.6	67.45	67.30	8.6	157,496	0.01%
2021/12/03	249.6	67.93	146.5	67.69	68.30	103.1	161,427	0.06%	大買/大賣/鉅額交易
2021/12/02	159.1	67.36	59.3	67.50	66.70	99.7	163,851	0.06%	大買/
2021/12/01	254.7	66.09	139.2	65.68	67.00	115.6	168,400	0.07%	大買/大賣/鉅額交易
2021/11/30	295	64.89	66.6	64.79	63.70	228.4	174,492	0.13%	大買/鉅額交易
2021/11/29	26.9	61.89	56.5	62.14	62.40	-29.6	176,863	-0.02%
2021/11/26	40.5	63.30	58	62.80	62.50	-17.5	179,329	-0.01%
2021/11/25	18.1	62.83	17	63.15	63.00	1.1	179,305	0.00%
2021/11/24	45.2	62.80	26	62.80	63.10	19.2	181,593	0.01%
2021/11/23	52.2	63.61	37.7	63.30	63.20	14.5	182,867	0.01%
2021/11/22	70.8	65.06	34.4	64.92	64.70	36.4	184,922	0.02%
2021/11/19	183.4	65.12	258.8	64.95	65.10	-75.4	186,137	-0.04%	大買/大賣/
2021/11/18	44.6	63.28	12.3	63.40	63.10	32.3	182,947	0.02%
2021/11/17	13.3	63.03	150.2	63.76	63.60	-136.9	184,279	-0.07%	大賣/鉅額交易
2021/11/16	29.2	63.25	38	63.22	63.00	-8.8	184,786	0.00%
2021/11/15	25	63.27	25.8	63.54	63.40	-0.8	186,481	0.00%
2021/11/12	48	62.98	56	63.37	62.60	-8	188,427	0.00%
2021/11/11	52.1	62.48	27.7	62.59	62.20	24.4	189,154	0.01%
2021/11/10	40.5	63.04	39.6	63.16	63.10	0.9	189,715	0.00%
2021/11/09	50.3	63.81	205.4	64.08	63.10	-155.1	191,332	-0.08%	大賣/鉅額交易
2021/11/08	25	61.94	199.1	61.86	62.50	-174.1	190,271	-0.09%	大賣/鉅額交易
2021/11/05	58.9	60.20	155.1	60.18	60.40	-96.2	190,764	-0.05%	大賣/
2021/11/04	48	58.70	62	59.55	58.60	-14	192,895	-0.01%
2021/11/03	31	59.52	42.5	59.47	59.20	-11.5	195,092	-0.01%
2021/11/02	74	59.39	158.1	59.66	59.00	-84.1	199,333	-0.04%	大賣/
2021/11/01	69.2	57.84	27	58.01	57.60	42.2	204,102	0.02%
2021/10/29	240	58.46	192	58.41	58.00	48	207,060	0.02%	大買/大賣/
2021/10/28	184.1	60.38	25.2	60.42	59.80	158.9	207,601	0.08%	大買/鉅額交易
2021/10/27	130	61.40	129.2	61.17	61.90	0.8	208,713	0.00%	大買/大賣/
2021/10/26	64.2	60.33	93.1	60.26	59.80	-28.8	216,764	-0.01%
2021/10/25	32.3	58.28	35	59.14	59.40	-2.7	221,055	0.00%
2021/10/22	256	58.01	56	58.13	58.30	200	222,346	0.09%	大買/鉅額交易
2021/10/21	90.1	58.14	76	58.39	58.00	14.1	222,596	0.01%
2021/10/20	87	58.76	235	58.82	58.70	-148	222,697	-0.07%	大賣/鉅額交易
2021/10/19	16	59.26	57	59.27	59.60	-41	223,659	-0.02%
2021/10/18	172	59.23	18	59.11	58.40	154	225,815	0.07%	大買/鉅額交易
2021/10/15	50	59.12	319.1	59.45	59.10	-269.1	227,165	-0.12%	大賣/鉅額交易
2021/10/14	60.1	57.10	35	56.94	56.70	25.1	225,464	0.01%
2021/10/13	262.1	56.89	48	56.99	56.40	214.1	225,859	0.09%	大買/鉅額交易
2021/10/12	144.8	58.94	72	58.77	58.50	72.8	226,298	0.03%	大買/
2021/10/08	89	61.80	18.1	61.42	61.10	70.9	226,624	0.03%
2021/10/07	23.2	62.04	69	61.93	62.50	-45.8	226,702	-0.02%
2021/10/06	45.1	60.29	45.1	60.21	59.90	0	228,538	0.00%
2021/10/05	159.6	58.79	14	60.06	61.10	145.6	228,826	0.06%	大買/鉅額交易
2021/10/04	136.1	61.51	33	60.97	60.80	103.1	227,513	0.05%	大買/鉅額交易
2021/10/01	123.1	62.64	66	62.37	62.60	57.1	226,925	0.03%	大買/
2021/09/30	19.1	63.67	40.6	63.82	64.00	-21.5	226,314	-0.01%
2021/09/29	84.1	63.40	146	63.09	63.00	-61.9	226,711	-0.03%	大賣/
2021/09/28	16	65.50	17	65.49	65.30	-1	227,442	0.00%
2021/09/27	73	66.43	130	66.62	66.30	-57	227,193	-0.03%	大賣/
2021/09/24	66	66.63	56.1	66.56	67.00	9.9	227,197	0.00%
2021/09/23	148	65.50	28	65.70	65.20	120	226,613	0.05%	大買/鉅額交易
2021/09/22	43	64.02	56	64.39	64.60	-13	226,395	-0.01%
2021/09/17	83.2	66.11	31	66.47	65.60	52.2	224,836	0.02%
2021/09/16	16	66.51	21	66.70	66.20	-5	224,081	0.00%
2021/09/15	25	65.95	14.7	65.80	65.60	10.3	224,225	0.00%
2021/09/14	74.7	66.22	38	66.32	66.00	36.7	225,039	0.02%
2021/09/13	68.2	67.41	50.1	67.33	66.80	18.1	223,865	0.01%
2021/09/10	72	68.19	79.1	68.32	68.20	-7.1	223,169	0.00%
2021/09/09	126.5	66.80	113.2	67.18	67.50	13.3	221,764	0.01%	大買/大賣/
2021/09/08	194.2	66.34	213	66.03	65.80	-18.9	218,820	-0.01%	大買/大賣/
2021/09/07	168.1	68.75	199	68.41	68.20	-30.9	215,053	-0.01%	大買/大賣/
2021/09/06	364.2	69.94	262.8	70.16	69.90	101.5	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	135.5	67.43	322.5	67.53	70.00	-187	204,593	-0.09%	大買/大賣/鉅額交易
2021/09/02	115.1	65.34	243.8	65.38	64.00	-128.7	195,999	-0.07%	大買/大賣/鉅額交易
2021/09/01	50.6	63.79	75.1	63.85	64.10	-24.5	192,509	-0.01%
2021/08/31	23.4	61.84	52	62.17	63.10	-28.6	189,981	-0.02%
2021/08/30	47	62.51	67.1	62.70	62.80	-20.1	190,031	-0.01%
2021/08/27	57	61.06	69	61.34	61.70	-12	190,944	-0.01%
2021/08/26	48	61.40	40	61.72	61.20	8	194,441	0.00%
2021/08/25	59	59.67	119.3	59.99	60.00	-60.3	192,041	-0.03%	大賣/
2021/08/24	52.6	58.90	32.3	58.82	58.40	20.3	190,862	0.01%
2021/08/23	47.2	58.31	82	57.89	58.60	-34.8	191,231	-0.02%
2021/08/20	39.1	55.81	51	55.58	55.70	-11.9	192,128	-0.01%
2021/08/19	193.5	56.06	90	55.85	55.50	103.5	192,546	0.05%	大買/鉅額交易
2021/08/18	66.1	56.75	46	57.03	58.10	20	193,631	0.01%
2021/08/17	54	57.20	26	57.68	56.10	28	196,851	0.01%
2021/08/16	35.1	56.83	26.1	57.02	57.10	9	196,980	0.00%
2021/08/13	192	58.16	147	58.99	57.60	45	197,048	0.02%	大買/大賣/
2021/08/12	90.1	60.61	37	60.36	60.10	53.1	196,154	0.03%
2021/08/11	65.1	59.89	29	59.90	59.90	36	196,919	0.02%
2021/08/10	150.1	60.28	134	60.44	59.80	16.1	197,634	0.01%	大買/大賣/
2021/08/09	23.1	61.84	32.6	61.87	61.90	-9.6	196,248	0.00%
2021/08/06	162.1	62.47	117	62.91	62.10	45.1	196,697	0.02%	大買/大賣/
2021/08/05	138	62.29	286.6	62.57	63.40	-148.6	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	69.2	60.08	154	60.17	60.50	-84.9	194,189	-0.04%	大賣/
2021/08/03	78.3	58.65	126.1	58.61	59.40	-47.8	193,725	-0.02%	大賣/
2021/08/02	146.6	57.64	105	58.51	57.50	41.6	191,338	0.02%	大買/大賣/
2021/07/30	185.1	57.91	343.9	57.71	57.80	-158.8	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	119.1	54.44	266	54.31	54.60	-146.9	179,878	-0.08%	大買/大賣/鉅額交易
2021/07/28	265.4	51.20	164	51.37	51.80	101.4	176,069	0.06%	大買/大賣/鉅額交易
2021/07/27	37.1	53.48	25	53.25	53.10	12.1	178,514	0.01%
2021/07/26	480.4	53.87	96	53.94	53.70	384.4	181,917	0.21%	大買/鉅額交易
2021/07/23	90	52.97	223	53.60	52.70	-133	187,218	-0.07%	大賣/鉅額交易
2021/07/22	34	51.80	223.3	52.19	52.00	-189.3	188,632	-0.10%	大賣/鉅額交易
2021/07/21	349	51.35	92.3	50.98	50.80	256.7	190,095	0.14%	大買/鉅額交易
2021/07/20	119	52.27	12	52.83	52.40	107	195,256	0.05%	大買/鉅額交易
2021/07/19	116.2	52.82	43	52.71	52.60	73.2	200,696	0.04%	大買/
2021/07/16	144.1	53.46	185	53.63	53.70	-40.9	203,949	-0.02%	大買/大賣/
2021/07/15	25.5	54.96	49.1	54.84	55.10	-23.6	201,826	-0.01%
2021/07/14	115	54.15	169	54.29	54.00	-54	200,744	-0.03%	大買/大賣/
2021/07/13	282	54.98	179	54.48	53.90	103	201,185	0.05%	大買/大賣/鉅額交易
2021/07/12	34	53.35	124.8	53.72	53.20	-90.8	201,242	-0.05%	大賣/
2021/07/09	150	52.21	38	52.34	52.20	112	201,357	0.06%	大買/鉅額交易
2021/07/08	49	53.26	20	53.65	53.10	29	205,296	0.01%
2021/07/07	30	53.68	24	53.69	53.60	6	210,791	0.00%
2021/07/06	167	53.88	49	53.91	53.40	118	211,289	0.06%	大買/鉅額交易
2021/07/05	111.1	54.01	213	54.35	54.40	-101.9	212,427	-0.05%	大買/大賣/鉅額交易
2021/07/02	4	52.33	21	52.67	52.60	-17	213,850	-0.01%
2021/07/01	48	52.46	76	52.91	52.10	-28	214,474	-0.01%
2021/06/30	46	53.39	31	53.55	53.10	15	214,764	0.01%
2021/06/29	117.1	53.28	16.3	53.31	53.00	100.7	214,644	0.05%	大買/
2021/06/28	12.1	52.67	12	52.55	52.60	0.1	215,960	0.00%
2021/06/25	8	53.60	47	53.09	52.90	-39	217,559	-0.02%
2021/06/24	10	52.92	36	53.22	53.00	-26	218,122	-0.01%
2021/06/23	37.3	52.33	92.3	52.22	53.00	-55	219,329	-0.03%
2021/06/22	68	51.06	5.1	50.98	51.00	62.9	219,453	0.03%
2021/06/21	26	51.28	43.3	51.35	51.20	-17.3	219,966	-0.01%
2021/06/18	48	52.83	5.2	52.99	52.20	42.8	220,846	0.02%
2021/06/17	63	52.50	34	52.56	53.30	29	221,630	0.01%
2021/06/16	60	52.73	28	52.64	52.40	32	222,989	0.01%
2021/06/15	25	53.26	57	53.31	53.70	-32	223,236	-0.01%
2021/06/11	19.1	52.18	18.5	51.96	51.80	0.7	222,026	0.00%
2021/06/10	22	51.28	36	51.31	51.50	-14	222,244	-0.01%
2021/06/09	102	50.85	52	50.96	50.70	50	221,925	0.02%	大買/
2021/06/08	17	52.59	102	52.61	52.20	-85	221,461	-0.04%	大賣/
2021/06/07	79	52.28	22	52.76	52.30	57	223,670	0.03%
2021/06/04	162	53.42	26	53.15	53.00	136	223,801	0.06%	大買/鉅額交易
2021/06/03	293	54.18	415	54.15	55.00	-122	223,877	-0.05%	大買/大賣/鉅額交易
2021/06/02	13	51.98	29	52.13	52.00	-16	221,041	-0.01%
2021/06/01	45	52.92	38.2	52.81	52.20	6.8	224,901	0.00%
2021/05/31	73.1	52.47	95.2	52.36	53.00	-22.1	228,735	-0.01%
2021/05/28	49	52.36	62.6	52.30	52.40	-13.6	230,090	-0.01%
2021/05/27	53.1	50.67	11	50.82	50.60	42.1	229,204	0.02%
2021/05/26	127	52.22	173.2	52.38	51.30	-46.2	229,354	-0.02%	大買/大賣/
2021/05/25	75	51.49	1,304.1	51.41	51.90	-1,229.1	227,199	-0.54%	大賣/鉅額交易
2021/05/24	12	47.63	172	48.27	48.70	-160	223,725	-0.07%	大賣/鉅額交易
2021/05/21	60	47.42	37	47.58	46.95	23	224,496	0.01%
2021/05/20	267	47.39	341	46.88	46.50	-74	225,101	-0.03%	大買/大賣/
2021/05/19	94	48.20	26	48.68	48.30	68	225,450	0.03%
2021/05/18	127.1	47.50	680.3	47.98	48.30	-553.2	226,715	-0.24%	大買/大賣/鉅額交易
2021/05/17	334.3	44.59	163	44.76	43.95	171.3	227,959	0.08%	大買/大賣/鉅額交易
2021/05/14	215	47.63	197	48.53	46.80	18	226,508	0.01%	大買/大賣/
2021/05/13	67.1	47.13	85	47.69	47.55	-17.9	224,177	-0.01%
2021/05/12	814.4	46.82	89.1	45.89	46.35	725.3	221,624	0.33%	大買/鉅額交易
2021/05/11	1,243.7	49.06	109	49.41	49.00	1,134.7	219,733	0.52%	大買/大賣/鉅額交易
2021/05/10	39	52.98	21	53.25	52.50	18	219,044	0.01%
2021/05/07	78	53.43	86	53.50	54.00	-8	221,613	0.00%
2021/05/06	65.1	51.67	53	51.57	51.30	12.1	226,306	0.01%
2021/05/05	82.1	52.67	2	52.90	51.80	80.1	227,233	0.04%
2021/05/04	207.5	52.78	192.1	53.04	54.60	15.4	229,142	0.01%	大買/大賣/
2021/05/03	96.4	54.35	118.1	53.86	53.00	-21.7	228,674	-0.01%	大賣/
2021/04/29	317	57.63	410	57.57	56.70	-93	230,317	-0.04%	大買/大賣/
2021/04/28	141.8	59.85	183	59.62	60.00	-41.2	228,526	-0.02%	大買/大賣/
2021/04/27	175.4	60.88	166.4	61.03	60.50	9	232,303	0.00%	大買/大賣/
2021/04/26	324	61.02	180.3	60.84	61.80	143.7	236,109	0.06%	大買/大賣/鉅額交易
2021/04/23	373.1	56.80	381	56.82	57.00	-8	230,773	0.00%	大買/大賣/
2021/04/22	105	55.24	279.8	55.15	54.80	-174.8	228,997	-0.08%	大買/大賣/鉅額交易
2021/04/21	31	53.46	38	53.72	53.40	-7	226,692	0.00%
2021/04/20	56.1	54.04	43	54.07	54.10	13.1	228,949	0.01%
2021/04/19	143	54.67	153	54.51	54.60	-10	235,189	0.00%	大買/大賣/
2021/04/16	149	54.38	214	54.68	54.00	-65	240,137	-0.03%	大買/大賣/
2021/04/15	51	52.27	46	53.00	53.10	5	241,357	0.00%
2021/04/14	256	52.14	51	52.45	52.70	205	241,522	0.08%	大買/鉅額交易
2021/04/13	93.7	54.97	403.1	55.91	54.40	-309.3	240,762	-0.13%	大賣/鉅額交易
2021/04/12	86	53.55	96.3	54.05	53.60	-10.3	237,050	0.00%
2021/04/09	74.3	53.82	105.6	54.05	53.00	-31.3	241,518	-0.01%	大賣/
2021/04/08	126	54.05	336.2	53.52	54.00	-210.2	243,006	-0.09%	大買/大賣/鉅額交易
2021/04/07	18	50.88	42.2	51.22	51.50	-24.2	239,782	-0.01%
2021/04/06	110.1	50.88	168	51.13	50.70	-57.9	242,246	-0.02%	大買/大賣/
2021/04/01	170	50.56	78.3	50.72	50.50	91.7	244,090	0.04%	大買/
2021/03/31	137	50.79	141	50.80	50.20	-4	244,287	0.00%	大買/大賣/
2021/03/30	21.1	49.83	168	49.76	50.60	-146.9	242,849	-0.06%	大賣/鉅額交易
2021/03/29	216	49.77	171.1	50.50	49.35	45	242,308	0.02%	大買/大賣/
2021/03/26	121.1	49.89	161.5	49.85	49.75	-40.4	243,398	-0.02%	大買/大賣/
2021/03/25	46.1	48.08	46	48.19	48.65	0.1	243,884	0.00%
2021/03/24	87.1	47.46	123	47.47	47.15	-35.9	245,038	-0.01%	大賣/
2021/03/23	130	49.11	62	49.15	48.50	68	246,230	0.03%	大買/
2021/03/22	102.1	48.03	189.1	47.88	48.20	-87	247,475	-0.04%	大買/大賣/
2021/03/19	97	46.22	31.2	46.16	46.05	65.8	249,146	0.03%
2021/03/18	15	47.46	24.1	47.73	47.05	-9.1	249,945	0.00%
2021/03/17	39.1	48.02	33.5	47.89	48.00	5.6	253,779	0.00%
2021/03/16	63	48.46	53	48.45	48.30	10	259,559	0.00%
2021/03/15	81.1	48.37	211	48.48	48.15	-129.9	263,046	-0.05%	大賣/鉅額交易
2021/03/12	96	49.59	72	49.52	49.10	24	267,717	0.01%
2021/03/11	207.5	47.88	121.1	48.36	48.65	86.5	273,563	0.03%	大買/大賣/
2021/03/10	66	46.93	52	46.73	46.55	14	277,768	0.01%
2021/03/09	265.3	45.41	72	46.04	46.35	193.3	281,584	0.07%	大買/鉅額交易
2021/03/08	79.2	47.35	37	46.84	46.10	42.2	279,964	0.02%
2021/03/05	113	47.21	36	47.08	47.05	77	279,670	0.03%	大買/
2021/03/04	297.6	50.11	128.6	49.57	49.05	169	280,814	0.06%	大買/大賣/鉅額交易
2021/03/03	246.1	51.50	46.7	51.77	51.90	199.4	277,600	0.07%	大買/鉅額交易
2021/03/02	46	54.52	34	53.45	52.70	12	277,265	0.00%
2021/02/26	19.6	54.48	16	54.64	54.20	3.6	278,990	0.00%
2021/02/25	15.1	55.87	116	56.05	55.70	-100.9	285,862	-0.04%	大賣/
2021/02/24	116.1	55.27	33	55.85	54.70	83.1	287,486	0.03%	大買/
2021/02/23	100.1	55.07	40	55.54	55.80	60	288,251	0.02%
2021/02/22	44	57.25	29	57.52	56.80	15	286,113	0.01%
2021/02/19	106	57.46	18.2	57.72	57.20	87.8	284,431	0.03%	大買/
2021/02/18	57.6	57.92	90.1	58.48	58.20	-32.5	283,948	-0.01%
2021/02/17	37	57.18	131.7	57.34	57.60	-94.7	282,216	-0.03%	大賣/
2021/02/05	34.1	52.49	31.4	52.62	52.90	2.7	277,808	0.00%
2021/02/04	11	51.67	7	51.83	51.90	4	277,255	0.00%
2021/02/03	68	52.26	53	52.27	52.00	15	277,173	0.01%
2021/02/02	22.1	52.06	200	52.59	52.60	-178	277,054	-0.06%	大賣/鉅額交易
2021/02/01	189	49.80	38	50.60	50.80	151	276,313	0.05%	大買/鉅額交易
2021/01/29	83.2	50.56	94.1	51.44	50.00	-11	274,763	0.00%
2021/01/28	256.1	51.49	171	51.27	51.20	85.1	273,768	0.03%	大買/大賣/
2021/01/27	33	54.95	101	55.09	54.80	-68	271,490	-0.03%	大賣/
2021/01/26	238.2	54.96	141.1	55.11	54.80	97.1	270,399	0.04%	大買/大賣/
2021/01/25	157.1	57.05	298.5	57.31	57.20	-141.4	269,975	-0.05%	大買/大賣/鉅額交易
2021/01/22	176	55.95	289	55.93	56.50	-113	272,749	-0.04%	大買/大賣/鉅額交易
2021/01/21	141	53.82	122	53.78	54.00	19	270,443	0.01%	大買/大賣/
2021/01/20	184	53.41	74	53.36	52.10	110	267,640	0.04%	大買/鉅額交易
2021/01/19	152	51.37	140.4	52.05	53.00	11.6	262,034	0.00%	大買/大賣/
2021/01/18	80	47.51	117	48.37	49.65	-37	255,978	-0.01%	大賣/
2021/01/15	87	49.80	134.1	50.14	48.75	-47.1	259,578	-0.02%	大賣/
2021/01/14	86	49.80	182	49.90	49.90	-96	261,157	-0.04%	大賣/
2021/01/13	192	49.97	240	49.83	50.00	-48	263,699	-0.02%	大買/大賣/
2021/01/12	282.2	49.72	120	49.85	48.45	162.2	261,069	0.06%	大買/大賣/鉅額交易
2021/01/11	194.2	48.90	425.1	49.43	50.00	-230.9	255,158	-0.09%	大買/大賣/鉅額交易
2021/01/08	54	47.19	136.3	47.50	47.85	-82.3	251,534	-0.03%	大賣/
2021/01/07	39	46.53	112	46.17	46.20	-73	249,709	-0.03%	大賣/
2021/01/06	190	47.42	225.5	47.18	46.95	-35.5	251,363	-0.01%	大買/大賣/
2021/01/05	191	45.74	115	45.33	46.35	76	249,911	0.03%	大買/大賣/
2021/01/04	176.1	45.13	524.9	45.12	45.55	-348.9	252,392	-0.14%	大買/大賣/鉅額交易
2020/12/31	196.2	46.93	117	47.34	47.15	79.2	256,407	0.03%	大買/大賣/
2020/12/30	120	47.85	173.5	48.04	48.30	-53.4	256,667	-0.02%	大買/大賣/
2020/12/29	215	47.98	124	47.98	47.40	91	257,885	0.04%	大買/大賣/
2020/12/28	57	48.06	124	48.22	48.60	-67	258,927	-0.03%	大賣/
2020/12/25	36	46.99	176	46.92	46.75	-140	262,346	-0.05%	大賣/鉅額交易
2020/12/24	11	46.74	13	46.59	46.55	-2	269,780	0.00%
2020/12/23	149	46.26	14	46.63	46.10	135	274,926	0.05%	大買/鉅額交易
2020/12/22	308	47.21	374	47.50	45.70	-66	276,172	-0.02%	大買/大賣/
2020/12/21	56	46.35	49	46.79	47.45	7	277,199	0.00%
2020/12/18	137	46.91	27	46.98	45.85	110	276,257	0.04%	大買/鉅額交易
2020/12/17	101	45.35	117	45.47	46.05	-16	274,462	-0.01%	大買/大賣/
2020/12/16	131	45.32	74	45.39	44.90	57	273,317	0.02%	大買/
2020/12/15	247.5	45.21	107	44.94	44.00	140.5	271,430	0.05%	大買/大賣/鉅額交易
2020/12/14	201	45.38	85.1	46.14	46.15	115.9	269,128	0.04%	大買/鉅額交易
2020/12/11	329.2	46.63	215.3	47.10	46.10	113.9	270,358	0.04%	大買/大賣/鉅額交易
2020/12/10	310.3	47.67	204.6	47.79	47.30	105.7	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	207.5	49.67	54	49.71	49.90	153.5	264,897	0.06%	大買/鉅額交易
2020/12/08	351.1	50.34	164.5	50.67	50.90	186.5	260,861	0.07%	大買/大賣/鉅額交易
2020/12/07	183.1	49.84	152.5	50.31	50.00	30.6	256,889	0.01%	大買/大賣/
2020/12/04	163.7	45.62	111	46.26	47.60	52.7	251,449	0.02%	大買/大賣/
2020/12/03	217.1	42.55	324	42.85	43.30	-106.9	248,519	-0.04%	大買/大賣/鉅額交易
2020/12/02	55	41.77	368	41.40	41.45	-313	243,137	-0.13%	大賣/鉅額交易
2020/12/01	59.1	41.31	209	41.42	41.55	-149.9	241,576	-0.06%	大賣/鉅額交易
2020/11/30	129	41.02	124	40.88	40.50	5	239,844	0.00%	大買/大賣/
2020/11/27	124	39.40	38	39.55	39.15	86	233,880	0.04%	大買/
2020/11/26	34	38.54	28	38.85	39.50	6	231,988	0.00%
2020/11/25	161	38.52	232.9	38.65	38.45	-71.9	229,735	-0.03%	大買/大賣/
2020/11/24	174	38.58	207.5	38.81	38.15	-33.5	226,439	-0.01%	大買/大賣/
2020/11/23	35	36.03	52	35.94	36.35	-17	218,043	-0.01%
2020/11/20	13	32.73	106	32.82	33.05	-93	215,778	-0.04%	大賣/
2020/11/19	7.3	32.16	6	32.23	32.10	1.3	213,792	0.00%
2020/11/18	71	32.18	124	32.21	32.35	-53	214,498	-0.02%	大賣/
2020/11/17	102	32.47	137	32.75	32.15	-35	215,791	-0.02%	大買/大賣/
2020/11/16	121	32.13	47	32.04	32.20	74	216,462	0.03%	大買/
2020/11/13	16	31.13	18	31.16	31.30	-2	215,302	0.00%
2020/11/12	147	31.67	35	31.58	31.10	112	216,126	0.05%	大買/鉅額交易
2020/11/11	24.3	31.05	134	31.09	31.00	-109.7	216,593	-0.05%	大賣/鉅額交易
2020/11/10	70	31.18	12	31.52	31.00	58	217,094	0.03%
2020/11/09	260	31.34	52	31.52	31.80	208	216,899	0.10%	大買/鉅額交易
2020/11/06	95	30.52	75	30.33	30.50	20	217,077	0.01%
2020/11/05	145	30.56	28	30.65	30.55	117	217,005	0.05%	大買/鉅額交易
2020/11/04	153.1	30.58	209	30.90	31.65	-55.9	216,595	-0.03%	大買/大賣/
2020/11/03	22	30.07	121	30.05	29.80	-99	216,920	-0.05%	大賣/
2020/11/02	140	30.11	31	29.95	29.65	109	220,328	0.05%	大買/鉅額交易
2020/10/30	576	31.60	477	31.33	30.70	99	219,943	0.05%	大買/大賣/
2020/10/29	102	32.58	252	33.00	32.95	-150	217,143	-0.07%	大買/大賣/鉅額交易
2020/10/28	155	33.01	102	33.20	32.65	53	218,541	0.02%	大買/大賣/
2020/10/27	14	32.96	181	32.79	33.50	-167	217,825	-0.08%	大賣/鉅額交易
2020/10/26	1	32.90	4	32.94	33.00	-3	218,924	0.00%
2020/10/23	145	33.22	29	33.22	32.75	116	220,941	0.05%	大買/鉅額交易
2020/10/22	73	32.24	104	32.29	33.00	-31	224,162	-0.01%	大賣/
2020/10/21	51	31.99	45	32.06	31.35	6	225,211	0.00%
2020/10/20	4	31.05	13	30.99	31.20	-9	228,458	0.00%
2020/10/19	323	31.24	22	31.09	31.00	301	233,401	0.13%	大買/鉅額交易
2020/10/16	274	30.87	179	31.23	30.65	95	233,062	0.04%	大買/大賣/
2020/10/15	136	31.86	31	31.98	31.55	105	232,801	0.05%	大買/鉅額交易
2020/10/14	132	32.10	140.6	32.08	32.20	-8.6	230,771	0.00%	大買/大賣/
2020/10/13	15	31.44	264	31.15	31.55	-249	227,533	-0.11%	大賣/鉅額交易
2020/10/12	82.3	32.14	90.9	32.12	32.05	-8.6	226,270	0.00%
2020/10/08	541	31.25	405	31.28	32.20	136	221,966	0.06%	大買/大賣/鉅額交易
2020/10/07	32	29.00	179.7	29.18	29.50	-147.7	212,706	-0.07%	大賣/鉅額交易
2020/10/06	45	28.57	54	29.01	28.35	-9	209,187	0.00%
2020/10/05	70.1	28.67	52.7	28.84	28.70	17.4	206,113	0.01%
2020/09/30	230	28.26	364	28.01	28.55	-134	201,557	-0.07%	大買/大賣/鉅額交易
2020/09/29	317	28.63	363.7	28.74	27.50	-46.7	195,034	-0.02%	大買/大賣/
2020/09/28	136	27.38	167	27.22	27.50	-31	187,327	-0.02%	大買/大賣/
2020/09/25	261	24.97	48	24.59	25.00	213	181,466	0.12%	大買/鉅額交易
2020/09/24	83	26.03	58	26.01	25.95	25	178,829	0.01%
2020/09/23	249	25.96	31	25.73	26.00	218	174,971	0.12%	大買/鉅額交易
2020/09/22	37	25.12	21	25.09	25.10	16	172,416	0.01%
2020/09/21	32	25.48	223	25.17	25.15	-191	171,116	-0.11%	大賣/鉅額交易
2020/09/18	8	26.03	3	26.00	25.80	5	169,782	0.00%
2020/09/17	5	25.70	191	25.70	25.75	-186	168,475	-0.11%	大賣/鉅額交易
2020/09/16	145	26.02	219	26.10	25.70	-74	167,137	-0.04%	大買/大賣/
2020/09/15	69	25.06	67	25.09	25.30	2	162,702	0.00%
2020/09/14	252	23.84	9	23.83	23.90	243	157,334	0.15%	大買/鉅額交易
2020/09/11	24	22.96	25	23.13	23.00	-1	155,903	0.00%
2020/09/10	285.4	23.65	38	23.96	23.35	247.4	155,781	0.16%	大買/鉅額交易
2020/09/09	17	23.24	79	23.25	23.70	-62	154,437	-0.04%
2020/09/08	36.1	23.65	22.2	23.81	22.70	13.9	152,349	0.01%
2020/09/07	1	23.55	16	23.55	23.55	-15	148,508	-0.01%
2020/09/04	5	21.35	50	21.30	21.45	-45	148,430	-0.03%
2020/09/03	3	21.85	21	22.05	21.55	-18	148,785	-0.01%
2020/09/02	7	21.61	1	22.05	21.70	6	148,690	0.00%
2020/09/01	4.1	21.40	38	21.30	21.90	-33.9	149,794	-0.02%
2020/08/31	24	21.71	14	21.71	21.20	10	149,325	0.01%
2020/08/28	39	21.82	3	21.65	21.90	36	148,811	0.02%
2020/08/27	11	22.09	12	22.20	21.95	-1	148,737	0.00%
2020/08/26	5	22.02	52	22.09	22.35	-47	148,110	-0.03%
2020/08/25	37	22.17	18	22.14	22.15	19	147,630	0.01%
2020/08/24	9	22.42	85	22.55	22.60	-76	146,745	-0.05%
2020/08/21	56	22.13	64	21.96	21.80	-8	145,490	-0.01%
2020/08/20	16.1	22.38	195	22.28	21.80	-178.9	143,239	-0.12%	大賣/鉅額交易
2020/08/19	25	23.53	81.6	23.60	23.40	-56.6	140,267	-0.04%
2020/08/18	11	24.07	37	24.52	24.10	-26	138,686	-0.02%
2020/08/17	33	24.31	136	24.15	24.15	-103	136,921	-0.08%	大賣/鉅額交易
2020/08/14	110	23.25	17	23.37	23.55	93	135,262	0.07%	大買/
2020/08/13	38	24.09	214	23.73	23.75	-176	134,243	-0.13%	大賣/鉅額交易
2020/08/12	94	24.01	22	24.05	23.95	72	132,600	0.05%
2020/08/11	68	25.67	15	25.50	25.00	53	129,839	0.04%
2020/08/10	70.5	25.31	29	25.48	25.30	41.5	127,961	0.03%
2020/08/07	368	26.18	74	26.11	25.60	294	125,363	0.23%	大買/鉅額交易
2020/08/06	223	26.08	127.1	26.23	26.60	95.9	120,302	0.08%	大買/大賣/
2020/08/05	101	24.83	391	24.98	24.90	-290	114,875	-0.25%	大買/大賣/鉅額交易
2020/08/04	336	24.74	272	24.88	24.55	64	111,014	0.06%	大買/大賣/
2020/08/03	149	23.90	116.3	23.35	23.80	32.7	106,398	0.03%	大買/大賣/
2020/07/31	28.1	22.31	8	22.18	22.35	20.1	101,253	0.02%
2020/07/30	49	22.26	28	22.26	22.20	21	99,549	0.02%
2020/07/29	84	22.25	159	21.87	22.40	-75	95,968	-0.08%	大賣/
2020/07/28	213	23.03	281	22.70	22.25	-68	91,652	-0.07%	大買/大賣/
2020/07/27	244	21.21	116	21.01	21.70	128	82,739	0.15%	大買/大賣/鉅額交易
2020/07/24	379	19.91	59	19.93	19.75	320	76,213	0.42%	大買/鉅額交易
2020/07/23	84	18.79	143	19.14	19.25	-59	70,753	-0.08%	大賣/
2020/07/22	252	17.36	214	17.26	17.50	38	66,088	0.06%	大買/大賣/
2020/07/21	236	17.41	30	17.12	17.15	206	65,883	0.31%	大買/鉅額交易
2020/07/20	6	16.47	1	16.75	16.55	5	65,012	0.01%
2020/07/17	11	16.36	5	16.20	16.40	6	64,095	0.01%
2020/07/16	26	16.56	20	16.56	16.60	6	64,152	0.01%
2020/07/15	6	16.05	1	16.25	16.00	5	62,618	0.01%
2020/07/14	3	16.87	0	0.00	16.80	3	62,775	0.00%
2020/07/13	0	17.00	30	16.92	17.05	-30	62,180	-0.05%
2020/07/10	5.6	16.53	23	16.46	16.45	-17.4	61,684	-0.03%
2020/07/09	2	16.50	117.6	16.56	16.45	-115.6	62,170	-0.19%	大賣/鉅額交易
2020/07/08	3.1	16.65	4	16.73	16.65	-0.9	63,075	0.00%
2020/07/07	203	16.85	125	16.74	16.60	78	62,881	0.12%	大買/大賣/
2020/07/06	9	16.58	158	16.55	16.65	-149	62,207	-0.24%	大賣/鉅額交易
2020/07/03	9	16.41	26	16.42	16.45	-17	62,278	-0.03%
2020/07/02	12	16.07	12	16.16	16.35	0	62,516	0.00%
2020/07/01	4	16.03	71	16.14	16.10	-67	62,902	-0.11%
2020/06/30	40	15.66	18	15.74	15.90	22	62,954	0.03%
2020/06/29	6	15.52	57	15.74	15.55	-51	63,526	-0.08%
2020/06/24	26	15.79	1	15.55	15.75	25	63,503	0.04%
2020/06/23	8	15.56	1	15.50	15.45	7	63,514	0.01%
2020/06/22	0	15.60	81	15.58	15.70	-81	63,808	-0.13%
2020/06/19	30	15.43	1	15.40	15.40	29	66,262	0.04%
2020/06/18	14.1	15.32	0	0.00	15.35	14.1	66,975	0.02%
2020/06/17	68	15.38	3	15.30	15.30	65	67,019	0.10%
2020/06/16	23	15.50	5.3	15.45	15.50	17.7	68,462	0.03%
2020/06/15	1.6	15.43	2	15.40	15.40	-0.4	69,937	0.00%
2020/06/12	58	15.49	5.2	15.50	15.70	52.8	70,087	0.08%
2020/06/11	125	16.16	51	16.06	16.05	74	70,867	0.10%	大買/
2020/06/10	104	16.69	10.7	16.59	16.60	93.3	70,671	0.13%	大買/
2020/06/09	101	16.85	102	16.71	16.85	-1	72,624	0.00%	大買/大賣/
2020/06/08	30	17.15	11	17.07	17.05	19	73,559	0.03%
2020/06/04	100	16.10	116	16.25	16.30	-16	72,981	-0.02%	大賣/
2020/06/03	0	0.00	11	16.10	16.20	-11	72,786	-0.02%
2020/06/02	0	0.00	11	15.80	15.85	-11	72,864	-0.02%
2020/06/01	7	15.65	1	15.65	15.65	6	73,068	0.01%
2020/05/29	16	15.25	16	15.30	15.45	0	73,730	0.00%
2020/05/28	0	0.00	27	15.26	15.35	-27	74,379	-0.04%
2020/05/27	0	0.00	3	15.20	15.10	-3	75,122	0.00%
2020/05/26	2	15.20	74	15.22	15.20	-72	76,043	-0.09%
2020/05/25	5	15.01	9	15.01	15.10	-4	76,439	-0.01%
2020/05/22	23	15.07	1	15.15	15.10	22	76,771	0.03%
2020/05/21	0	15.20	17	15.16	15.30	-17	76,919	-0.02%
2020/05/20	0	0.00	76	14.90	14.85	-76	76,698	-0.10%
2020/05/19	9	14.99	142	14.99	14.95	-133	76,400	-0.17%	大賣/鉅額交易
2020/05/18	4	15.16	0	0.00	15.10	4	75,995	0.01%
2020/05/15	0.6	15.30	0	0.00	15.40	0.6	76,035	0.00%
2020/05/13	5	15.45	7	15.47	15.60	-2	76,364	0.00%
2020/05/12	5	15.55	0	0.00	15.45	5	76,944	0.01%
2020/05/11	115	15.66	109	15.69	15.60	6	77,596	0.01%	大買/大賣/
2020/05/08	3	15.55	0	0.00	15.65	3	78,108	0.00%
2020/05/07	78	15.78	2	15.80	15.60	76	78,182	0.10%
2020/05/06	10	15.35	0	0.00	15.30	10	78,550	0.01%
2020/05/04	232	15.32	1	15.35	15.35	231	81,314	0.28%	大買/鉅額交易
2020/04/30	2	15.55	6	15.49	15.55	-4	81,695	0.00%
2020/04/29	1	15.40	30	15.30	15.30	-29	81,874	-0.04%
2020/04/28	16	15.01	200	15.08	15.00	-184	81,403	-0.23%	大賣/鉅額交易
2020/04/27	13	16.07	11	16.05	16.15	2	80,048	0.00%
2020/04/24	44	16.01	6	15.97	15.90	38	78,543	0.05%
2020/04/23	14	15.55	9	15.77	15.80	5	77,286	0.01%
2020/04/22	4	14.90	6	15.13	15.20	-2	75,120	0.00%
2020/04/21	103	14.96	3	15.00	14.80	100	74,865	0.13%	大買/
2020/04/20	1	15.00	100	15.05	15.15	-99	74,648	-0.13%
2020/04/17	18	15.30	2	15.28	15.05	16	74,265	0.02%
2020/04/16	0	0.00	100	14.95	14.90	-100	73,090	-0.14%
2020/04/15	1.7	15.07	6	15.00	15.10	-4.3	72,930	-0.01%
2020/04/14	104	14.95	0	0.00	15.15	104	72,657	0.14%	大買/鉅額交易
2020/04/13	200	14.70	100	14.60	14.80	100	72,138	0.14%	大買/
2020/04/10	3	14.25	0	0.00	14.30	3	71,312	0.00%
2020/04/09	100	14.33	0	0.00	14.20	100	71,733	0.14%
2020/04/08	0	0.00	1	14.15	14.20	-1	71,607	0.00%
2020/04/07	3	14.05	5.5	14.09	14.15	-2.5	71,126	0.00%
2020/04/06	1	14.00	3	13.85	14.10	-2	70,800	0.00%
2020/04/01	11	13.72	0	0.00	13.80	11	70,071	0.02%
2020/03/31	200	14.10	200	13.90	13.65	0	69,758	0.00%	大買/大賣/
2020/03/27	13	14.04	2	14.15	14.00	11	68,543	0.02%
2020/03/26	6	14.10	0	0.00	14.10	6	68,072	0.01%
2020/03/25	0	0.00	5	14.25	14.10	-5	67,616	-0.01%
2020/03/24	0	0.00	3	14.05	13.85	-3	65,443	0.00%
2020/03/23	0	0.00	1	13.75	13.75	-1	64,995	0.00%
2020/03/20	2	13.85	0	0.00	13.85	2	65,609	0.00%
2020/03/19	9	13.36	13	13.35	13.70	-4	64,182	-0.01%
2020/03/18	100	13.80	100	13.85	13.80	0	62,953	0.00%
2020/03/17	0	13.75	0	0.00	13.75	0	63,999	0.00%
2020/03/16	100.7	14.05	103	13.95	13.90	-2.3	62,787	0.00%	大賣/
2020/03/13	3	13.75	39	14.00	14.05	-36	62,351	-0.06%
2020/03/12	8	13.99	0	14.35	14.35	8	59,958	0.01%
2020/03/11	8	14.86	0	0.00	14.80	8	59,482	0.01%
2020/03/10	5	15.00	0	0.00	14.95	5	62,360	0.01%
2020/03/09	0	0.00	3	15.00	15.05	-3	64,150	0.00%
2020/03/06	3	15.45	0	0.00	15.45	3	63,632	0.00%
2020/03/05	3	15.85	0	0.00	15.70	3	63,539	0.00%
2020/03/03	106	15.50	100	15.53	15.50	6	62,472	0.01%	大買/
2020/02/27	5.2	15.39	5	15.25	15.30	0.2	62,945	0.00%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	0	15.85	0	0.00	15.90	0	64,107	0.00%
2020/02/24	6	15.84	0	0.00	15.80	6	64,165	0.01%
2020/02/21	5	16.05	0	0.00	16.05	5	64,377	0.01%
2020/02/19	9	16.12	0	0.00	16.10	9	64,719	0.01%
2020/02/18	0	0.00	20	16.30	16.15	-20	64,882	-0.03%
2020/02/17	0.6	16.40	0	0.00	16.40	0.6	65,096	0.00%
2020/02/14	1	16.60	0	0.00	16.50	1	64,968	0.00%
2020/02/12	2	16.95	0	0.00	16.90	2	64,256	0.00%
2020/02/11	202	16.60	201	16.65	16.70	1	63,337	0.00%	大買/大賣/
2020/02/10	0	0.00	1	16.50	16.40	-1	62,858	0.00%
2020/02/07	50	16.40	0	0.00	16.35	50	62,989	0.08%
2020/02/06	0	0.00	0	16.15	16.25	0	62,509	0.00%
2020/02/04	3	15.20	0	0.00	15.20	3	61,733	0.00%
2020/01/31	0	0.00	1	15.05	14.90	-1	61,934	0.00%
2020/01/17	0	0.00	6.3	16.00	16.00	-6.3	60,154	-0.01%
2020/01/16	0	16.05	0	0.00	16.15	0	61,668	0.00%
2020/01/15	0.6	16.10	11.5	16.16	16.15	-10.9	61,630	-0.02%
2020/01/14	300	16.10	308.1	16.20	16.25	-8.1	61,416	-0.01%	大買/大賣/
2020/01/10	0	0.00	6	16.20	16.15	-6	60,958	-0.01%
2020/01/09	1	15.85	0	0.00	16.05	1	60,708	0.00%
2020/01/06	3	16.00	2.3	15.96	16.05	0.7	60,234	0.00%
2020/01/03	1	16.20	0	0.00	16.30	1	60,126	0.00%
2020/01/02	185	16.55	191	16.60	16.55	-6	59,670	-0.01%	大買/大賣/
2019/12/30	0	0.00	3	16.50	16.55	-3	59,074	-0.01%
2019/12/27	0	0.00	5	16.65	16.70	-5	58,645	-0.01%
2019/12/26	1	16.40	10	16.45	16.55	-9	58,263	-0.02%
2019/12/25	0	0.00	1	16.75	16.65	-1	58,263	0.00%
2019/12/24	0	0.00	2	16.63	16.55	-2	58,302	0.00%
2019/12/23	0	0.00	5	16.55	16.55	-5	58,723	-0.01%
2019/12/20	0	0.00	2	16.68	16.70	-2	58,687	0.00%
2019/12/19	9	16.68	12	16.53	16.70	-3	58,450	-0.01%
2019/12/18	13	16.84	5	16.70	16.80	8	57,912	0.01%
2019/12/17	10	16.87	9.1	16.91	17.00	0.9	57,380	0.00%
2019/12/16	4.6	16.62	31	16.80	16.65	-26.4	56,165	-0.05%
2019/12/13	102	16.50	100	16.50	16.60	2	55,271	0.00%	大買/
2019/12/12	36	16.68	10	16.47	16.60	26	54,342	0.05%
2019/12/11	203	16.20	200	16.25	16.25	3	52,102	0.01%	大買/大賣/
2019/12/10	20	16.45	0	0.00	16.45	20	51,432	0.04%
2019/12/09	2	16.50	205	16.30	16.25	-203	50,851	-0.40%	大賣/鉅額交易
2019/12/06	6	16.32	100.8	16.25	16.20	-94.8	50,068	-0.19%
2019/12/05	94	16.33	44.5	16.28	16.55	49.5	48,465	0.10%
2019/12/04	352	15.81	108	15.70	15.85	244	44,929	0.54%	大買/大賣/鉅額交易
2019/12/03	1	15.10	0.2	15.25	15.35	0.8	42,212	0.00%
2019/12/02	0	0.00	5	15.25	15.10	-5	42,021	-0.01%
2019/11/29	1	15.00	1	14.90	14.95	0	41,177	0.00%
2019/11/28	300	15.20	301.9	15.12	15.10	-1.9	40,556	0.00%	大買/大賣/
2019/11/26	1	15.30	13	15.24	15.20	-12	40,022	-0.03%
2019/11/25	13	15.08	8	15.09	15.00	5	37,584	0.01%
2019/11/22	200	14.60	202	14.65	14.60	-2	35,810	-0.01%	大買/大賣/
2019/11/20	1	14.70	21	14.72	14.75	-20	35,330	-0.06%
2019/11/19	10	14.42	9	14.50	14.55	1	34,855	0.00%
2019/11/18	25	14.55	4	14.58	14.50	21	34,652	0.06%
2019/11/15	2.7	14.30	0	0.00	14.30	2.7	34,056	0.01%
2019/11/14	0	0.00	8	14.33	14.50	-8	33,776	-0.02%
2019/11/13	5	14.20	5	14.35	14.20	0	33,490	0.00%
2019/11/12	150	14.30	360	14.27	14.30	-210	33,222	-0.63%	大買/大賣/鉅額交易
2019/11/11	300	14.25	105	14.25	14.25	195	32,902	0.59%	大買/大賣/鉅額交易
2019/11/07	0	0.00	10	14.35	14.25	-10	32,649	-0.03%
2019/11/06	0	0.00	100	14.45	14.50	-100	32,375	-0.31%
2019/11/05	0.1	14.45	100	14.55	14.50	-99.9	32,028	-0.31%
2019/11/04	404	14.76	220	14.75	14.65	184	31,829	0.58%	大買/大賣/鉅額交易
2019/11/01	210	14.17	219	14.34	14.50	-9	30,939	-0.03%	大買/大賣/
2019/10/31	2	14.05	3	14.05	14.00	-1	30,126	0.00%
2019/10/30	10	14.35	10	14.60	14.40	0	29,151	0.00%
2019/10/29	0	0.00	27	14.45	14.50	-27	29,072	-0.09%
2019/10/25	8	14.49	0	0.00	14.40	8	28,677	0.03%
2019/10/24	3	14.35	155.6	14.35	14.55	-152.6	29,021	-0.53%	大賣/鉅額交易
2019/10/23	100	14.05	0	0.00	14.05	100	28,559	0.35%
2019/10/22	0	0.00	2	14.10	14.00	-2	28,738	-0.01%
2019/10/18	0	0.00	10	13.90	13.95	-10	29,156	-0.03%
2019/10/17	0	0.00	5	13.70	13.80	-5	28,861	-0.02%
2019/10/16	0	13.65	1	13.75	13.75	-1	28,904	0.00%
2019/10/15	12.7	13.73	201	13.67	13.70	-188.3	29,141	-0.65%	大賣/鉅額交易
2019/10/14	0	0.00	1	13.45	13.50	-1	29,439	0.00%
2019/10/09	6	13.24	0	0.00	13.15	6	29,734	0.02%
2019/10/08	10	13.30	2	13.45	13.35	8	30,140	0.03%
2019/10/07	51	13.35	0	0.00	13.35	51	31,325	0.16%
2019/10/03	1	13.30	0	0.00	13.40	1	32,287	0.00%
2019/10/02	50	13.50	0	0.00	13.50	50	32,361	0.15%
2019/09/27	5	13.45	0	0.00	13.40	5	32,330	0.02%
2019/09/26	209	13.85	202	13.90	13.60	7	32,347	0.02%	大買/大賣/
2019/09/25	51	13.55	0	0.00	13.60	51	31,787	0.16%
2019/09/24	10	13.65	0	0.00	13.65	10	32,093	0.03%
2019/09/23	0	0.00	1	13.75	13.70	-1	32,081	0.00%
2019/09/20	50	13.60	0	0.00	13.80	50	32,701	0.15%
2019/09/18	1	13.55	1	13.55	13.55	0	33,046	0.00%
2019/09/17	0	13.45	0	0.00	13.55	0	33,172	0.00%
2019/09/16	0.7	13.55	2	13.75	13.60	-1.3	33,610	0.00%
2019/09/12	0	0.00	5	13.70	13.70	-5	33,943	-0.01%
2019/09/11	10	13.60	5	13.60	13.70	5	34,415	0.01%
2019/09/09	2	13.60	0	13.55	13.60	2	34,922	0.01%
2019/08/29	0	0.00	2	13.20	13.20	-2	36,418	-0.01%
2019/08/27	3	13.15	0	0.00	13.05	3	37,310	0.01%
2019/08/23	0	0.00	2	13.33	13.35	-2	37,096	-0.01%
2019/08/22	4	13.23	0	0.00	13.25	4	37,338	0.01%
2019/08/20	0	0.00	20	13.45	13.50	-20	38,472	-0.05%
2019/08/19	0	13.35	0	0.00	13.45	0	38,550	0.00%
2019/08/16	0.7	13.30	0	0.00	13.35	0.7	38,945	0.00%
2019/08/15	0	0.00	5	12.95	12.90	-5	38,708	-0.01%
2019/08/14	0	0.00	10	13.08	13.10	-10	39,094	-0.03%
2019/08/13	45	13.00	2	13.08	12.95	43	39,437	0.11%
2019/08/07	1	13.10	0	0.00	13.10	1	40,616	0.00%
2019/08/06	2	13.00	0	0.00	13.00	2	41,236	0.00%
2019/08/05	3.5	13.14	0	0.00	13.10	3.5	41,158	0.01%
2019/08/02	4	13.14	40	13.15	13.35	-36	41,056	-0.09%
2019/08/01	5	13.39	0	0.00	13.40	5	41,333	0.01%
2019/07/30	0	0.00	0	13.55	13.60	0	41,547	0.00%
2019/07/29	3	13.40	0	0.00	13.40	3	42,451	0.01%
2019/07/26	2	13.38	0	0.00	13.20	2	43,522	0.00%
2019/07/25	4	13.51	0	0.00	13.55	4	43,076	0.01%
2019/07/24	0	0.00	30	13.75	13.85	-30	42,599	-0.07%
2019/07/23	3	13.65	0	0.00	13.60	3	43,191	0.01%
2019/07/22	73	13.74	0	0.00	13.60	73	46,313	0.16%
2019/07/19	0	0.00	4	13.85	13.80	-4	48,875	-0.01%
2019/07/17	8	13.79	0	0.00	13.75	8	49,204	0.02%
2019/07/16	11	14.17	1	14.05	14.00	10	49,068	0.02%
2019/07/15	1.7	14.80	0	0.00	14.90	1.7	48,366	0.00%
2019/07/12	0	0.00	1	14.80	14.60	-1	48,061	0.00%
2019/07/11	0	0.00	21	14.85	14.95	-21	48,016	-0.04%
2019/07/10	0	0.00	1	14.65	14.65	-1	47,017	0.00%
2019/07/09	0	0.00	3	14.05	14.00	-3	46,368	-0.01%
2019/07/08	10	13.90	2	13.95	13.95	8	46,253	0.02%
2019/07/05	3	14.00	0	0.00	14.10	3	47,321	0.01%
2019/07/04	7	14.06	15	14.00	14.15	-8	47,788	-0.02%
2019/07/01	0	0.00	1	14.40	14.35	-1	50,484	0.00%
2019/06/28	1	13.90	0	0.00	13.95	1	50,026	0.00%
2019/06/27	0	0.00	36	13.95	14.00	-36	49,866	-0.07%
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/24	0	0.00	10	13.70	13.75	-10	48,326	-0.02%
2019/06/21	0	0.00	11	13.63	13.70	-11	48,122	-0.02%
2019/06/20	8	13.40	6	13.45	13.40	2	47,940	0.00%
2019/06/19	0	0.00	18	13.56	13.65	-18	47,753	-0.04%
2019/06/18	20	13.44	1	13.50	13.25	19	47,401	0.04%
2019/06/13	1	13.70	6	13.70	13.75	-5	46,850	-0.01%
2019/06/12	0	0.00	2	13.45	13.55	-2	46,163	0.00%
2019/06/11	0	0.00	5	13.40	13.40	-5	45,955	-0.01%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/06/06	10	13.00	0	0.00	13.05	10	45,485	0.02%
2019/06/03	0	0.00	1	12.85	13.20	-1	45,972	0.00%
2019/05/29	5	12.35	0	0.00	12.60	5	45,236	0.01%
2019/05/28	5	12.45	0	0.00	12.45	5	45,783	0.01%
2019/05/27	2	12.80	96	12.90	12.80	-94	44,866	-0.21%
2019/05/23	96	12.85	5	12.95	12.85	91	45,609	0.20%
2019/05/21	4	12.93	0	0.00	12.95	4	45,333	0.01%
2019/05/20	10	12.75	1	12.85	12.75	9	44,927	0.02%
2019/05/17	6	13.03	1	13.15	13.00	5	44,680	0.01%
2019/05/15	1	13.00	0	0.00	12.90	1	44,274	0.00%
2019/05/14	6	12.93	0	0.00	13.00	6	44,227	0.01%
2019/05/13	0	0.00	1	13.05	12.95	-1	44,264	0.00%
2019/05/10	2	13.15	0	0.00	13.20	2	45,053	0.00%
2019/05/09	6	13.20	2	13.15	13.15	4	46,066	0.01%
2019/05/07	1	13.40	1	13.60	13.60	0	45,337	0.00%
2019/05/06	0	0.00	12	13.40	13.20	-12	45,164	-0.03%
2019/05/03	1	13.80	1	13.75	13.85	0	43,809	0.00%
2019/05/02	0	0.00	1	13.55	13.55	-1	42,513	0.00%
2019/04/30	2	13.30	3	13.40	13.45	-1	42,220	0.00%
2019/04/29	3	13.32	6	13.38	13.35	-3	42,178	-0.01%
2019/04/26	16	13.24	10	13.10	13.45	6	41,481	0.01%
2019/04/25	10	13.04	22	13.06	13.10	-12	38,536	-0.03%
2019/04/17	499	12.20	499	12.25	12.20	0	35,726	0.00%	大買/大賣/
2019/04/16	5	12.05	0	0.00	12.10	5	35,067	0.01%
2019/04/15	0	0.00	2	12.15	12.05	-2	35,074	-0.01%
2019/04/11	8	12.39	2	12.33	12.10	6	35,956	0.02%
2019/04/09	502	12.05	514	12.18	12.30	-12	34,256	-0.04%	大買/大賣/
2019/04/08	5	11.92	18.1	11.73	11.90	-13.1	33,154	-0.04%
2019/04/01	0	0.00	1.2	11.67	11.55	-1.2	31,542	0.00%
2019/03/25	0	0.00	2	11.80	11.65	-2	33,511	-0.01%
2019/03/19	0.1	11.65	0	0.00	11.70	0.1	34,849	0.00%
2019/03/14	0	11.45	0	0.00	11.45	0	35,457	0.00%
2019/03/13	0.1	11.55	0	0.00	11.55	0.1	36,052	0.00%
2019/03/07	5	11.85	6	11.96	11.85	-1	38,987	0.00%
2019/03/04	2	11.30	0	0.00	11.45	2	39,877	0.01%
2019/02/27	0	0.00	0.9	11.45	11.45	-0.9	40,127	0.00%
2019/02/25	12	11.60	0	0.00	11.65	12	39,659	0.03%
2019/02/13	5.6	11.01	5	11.10	11.10	0.6	45,073	0.00%
2019/01/30	36	11.30	0	0.00	11.35	36	47,633	0.08%
2019/01/29	10	11.90	0	0.00	12.00	10	49,530	0.02%
2019/01/25	5	11.80	0	0.00	11.95	5	53,416	0.01%
2019/01/23	0	0.00	9	11.55	11.55	-9	55,140	-0.02%
2019/01/21	0	0.00	5	11.70	11.70	-5	56,913	-0.01%
2019/01/15	0	11.20	1	11.20	11.25	-1	59,524	0.00%
2019/01/14	0.1	11.05	0	0.00	11.10	0.1	59,669	0.00%
2019/01/04	5	10.70	0	0.00	10.70	5	62,876	0.01%
2019/01/03	5	10.80	0	0.00	10.90	5	64,171	0.01%
2019/01/02	0	0.00	4	11.10	11.10	-4	64,165	-0.01%
2018/12/25	0	0.00	1	11.10	11.15	-1	65,435	0.00%
2018/12/21	0	0.00	2	11.30	11.40	-2	65,494	0.00%
2018/12/20	0	0.00	6	11.43	11.30	-6	64,862	-0.01%
2018/12/14	0	11.35	0	0.00	11.35	0	63,758	0.00%
2018/12/13	0.1	11.45	7	11.41	11.50	-6.9	63,552	-0.01%
2018/12/12	0	0.00	5	11.35	11.30	-5	62,974	-0.01%
2018/12/11	2	11.05	0	0.00	11.00	2	62,609	0.00%
2018/12/10	5	11.15	1	11.10	11.10	4	62,445	0.01%
2018/12/07	2	11.20	0	0.00	11.20	2	62,545	0.00%
2018/12/06	12	11.26	0	0.00	11.30	12	62,460	0.02%
2018/12/03	11	11.77	0	0.00	11.70	11	63,961	0.02%
2018/11/30	0	0.00	25	11.55	11.55	-25	63,342	-0.04%
2018/11/29	5	11.80	0	0.00	11.50	5	62,078	0.01%
2018/11/28	3	11.70	0	0.00	11.75	3	61,492	0.00%
2018/11/27	12	11.63	0	0.00	11.75	12	61,005	0.02%
2018/11/26	0	0.00	14	11.47	11.50	-14	60,914	-0.02%
2018/11/23	0	0.00	3	11.22	11.15	-3	60,631	0.00%
2018/11/21	0	0.00	4	10.96	11.00	-4	60,377	-0.01%
2018/11/20	0	0.00	2	11.00	11.00	-2	60,254	0.00%
2018/11/19	10	11.05	0	0.00	11.10	10	60,101	0.02%
2018/11/16	15	11.16	1	11.05	11.00	14	59,556	0.02%
2018/11/15	1	11.15	15	11.00	11.20	-14	58,804	-0.02%
2018/11/14	2	10.60	10	10.85	10.80	-8	58,675	-0.01%
2018/11/13	0.1	10.50	0	0.00	10.45	0.1	58,016	0.00%
2018/11/12	16	10.66	0	0.00	10.70	16	56,670	0.03%
2018/11/09	18	10.56	0	0.00	10.60	18	55,704	0.03%
2018/11/08	7	10.74	5	10.90	10.85	2	54,920	0.00%
2018/11/07	1	10.95	10	10.95	10.95	-9	52,824	-0.02%
2018/11/06	21	10.85	15	10.85	10.90	6	52,067	0.01%
2018/11/05	5	10.90	3	10.88	10.75	2	49,438	0.00%
2018/11/02	11	11.79	5	11.90	11.90	6	46,726	0.01%
2018/11/01	0	0.00	5	12.00	11.95	-5	46,357	-0.01%
2018/10/31	5	11.70	0	0.00	11.80	5	45,745	0.01%
2018/10/26	3	11.95	20	11.75	11.70	-17	44,527	-0.04%
2018/10/25	20	12.15	1	11.95	12.30	19	42,800	0.04%
2018/10/22	1	13.10	0	0.00	13.10	1	43,674	0.00%
2018/10/15	0.1	13.45	0	0.00	13.35	0.1	48,354	0.00%
2018/10/11	1	13.70	2	14.05	13.75	-1	48,376	0.00%
2018/10/09	0	0.00	1.5	14.73	14.80	-1.5	46,921	0.00%
2018/10/08	21	14.70	0	0.00	14.80	21	46,698	0.04%
2018/10/05	0	0.00	1	14.95	14.70	-1	46,994	0.00%
2018/10/04	1	15.10	0	0.00	15.10	1	47,301	0.00%
2018/10/02	0	0.00	10	15.75	15.60	-10	47,826	-0.02%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/26	0	0.00	2	15.85	15.90	-2	51,336	0.00%
2018/09/25	0	0.00	0.2	15.65	15.65	-0.2	52,537	0.00%
2018/09/21	1	15.70	2	15.65	15.85	-1	54,935	0.00%
2018/09/20	2	15.50	0	0.00	15.45	2	55,355	0.00%
2018/09/19	499	15.50	500	15.55	15.60	-1	55,833	0.00%	大買/大賣/
2018/09/14	13	15.74	1	15.70	15.70	12	56,575	0.02%
2018/09/13	0	0.00	1	15.60	15.60	-1	56,850	0.00%
2018/09/12	0	0.00	15	15.44	15.40	-15	57,766	-0.03%
2018/09/11	2.1	15.48	16	15.55	15.65	-13.9	58,683	-0.02%
2018/09/10	3	15.78	8	15.75	15.55	-5	59,152	-0.01%
2018/09/07	2	16.70	0	0.00	16.30	2	60,179	0.00%
2018/09/06	6	16.86	0	0.00	16.90	6	65,175	0.01%
2018/09/05	1	17.05	0	0.00	17.00	1	67,600	0.00%
2018/09/04	10	17.20	0	0.00	17.20	10	68,702	0.01%
2018/08/31	15	17.17	2	17.15	17.35	13	69,151	0.02%
2018/08/30	1	17.40	0	0.00	17.35	1	69,126	0.00%
2018/08/28	0	0.00	0	17.45	17.50	0	69,342	0.00%
2018/08/27	151	17.35	1	17.30	17.40	150	69,803	0.21%	大買/鉅額交易
2018/08/24	2	17.30	150	17.25	17.30	-148	71,036	-0.21%	大賣/鉅額交易
2018/08/23	0	0.00	5	17.60	17.65	-5	71,511	-0.01%
2018/08/22	7	17.58	31	17.66	17.50	-24	71,751	-0.03%
2018/08/21	26	17.64	1	17.70	18.00	25	71,639	0.03%
2018/08/20	0	0.00	1	17.45	17.55	-1	70,717	0.00%
2018/08/16	1	17.15	0	0.00	17.15	1	70,149	0.00%
2018/08/15	0	16.95	0	0.00	16.95	0	70,270	0.00%
2018/08/13	1	17.45	13	17.35	17.30	-12	69,424	-0.02%
2018/08/10	0.1	17.85	2	17.95	17.95	-1.9	68,927	0.00%
2018/08/09	13	17.90	3	17.75	17.85	10	68,630	0.01%
2018/08/08	0	0.00	10	17.90	17.95	-10	68,153	-0.01%
2018/08/07	10	17.85	0	0.00	17.85	10	67,885	0.01%
2018/08/06	0	0.00	13	17.82	17.95	-13	67,843	-0.02%
2018/08/03	0	17.60	2	17.65	17.70	-2	67,199	0.00%
2018/08/01	0	17.30	0	0.00	17.40	0	66,916	0.00%
2018/07/31	0	0.00	1	17.35	17.55	-1	67,072	0.00%
2018/07/30	2	17.12	8	17.05	17.20	-6	65,889	-0.01%
2018/07/27	0	17.25	0	0.00	17.30	0	65,851	0.00%
2018/07/26	41	17.28	20	17.24	17.50	21	66,639	0.03%
2018/07/25	0	18.15	0	0.00	18.20	0	64,381	0.00%
2018/07/24	0	18.15	2	18.20	18.20	-2	64,159	0.00%
2018/07/23	8	18.29	4	18.21	18.25	4	64,260	0.01%
2018/07/20	1	17.90	32	17.94	17.85	-31	63,326	-0.05%
2018/07/19	8	17.70	0	0.00	17.60	8	62,664	0.01%
2018/07/18	11	17.50	0	0.00	17.40	11	62,013	0.02%
2018/07/17	5	17.30	0	0.00	17.25	5	61,422	0.01%
2018/07/16	3	17.30	0	0.00	17.25	3	61,815	0.00%
2018/07/13	10	17.35	0	0.00	17.40	10	61,942	0.02%
2018/07/12	0	0.00	4	17.50	17.45	-4	61,850	-0.01%
2018/07/10	202	17.00	200	17.05	17.00	2	60,529	0.00%	大買/大賣/
2018/07/06	0	0.00	36	17.59	17.60	-36	59,385	-0.06%
2018/07/05	0	0.00	23	17.94	17.95	-23	59,016	-0.04%
2018/07/04	6	18.36	31	18.03	17.95	-25	58,757	-0.04%
2018/07/03	0	0.00	16	17.97	17.95	-16	57,422	-0.03%
2018/07/02	8	18.15	10	18.23	18.20	-2	56,258	0.00%
2018/06/28	8	17.13	0	0.00	16.95	8	53,852	0.01%
2018/06/27	6	17.75	0	0.00	17.60	6	53,174	0.01%
2018/06/26	3	17.55	40	17.43	17.60	-37	52,923	-0.07%
2018/06/25	0.2	17.70	0	0.00	17.80	0.2	52,739	0.00%
2018/06/21	12	17.89	0	0.00	17.65	12	52,681	0.02%
2018/06/20	2	18.15	3	17.65	18.05	-1	52,687	0.00%
2018/06/19	5	18.35	1	18.30	18.20	4	51,601	0.01%
2018/06/15	3	18.18	15	18.29	18.65	-12	50,388	-0.02%
2018/06/14	43	18.07	149	18.38	18.10	-106	49,150	-0.22%	大賣/鉅額交易
2018/06/13	101	18.50	47	18.30	18.50	54	46,575	0.12%	大買/
2018/06/12	13.9	16.96	10	16.78	16.85	3.9	41,408	0.01%
2018/06/11	0	0.00	3	16.67	16.80	-3	38,897	-0.01%
2018/06/07	0	0.00	5	16.50	16.60	-5	37,927	-0.01%
2018/06/06	0	0.00	5	16.50	16.40	-5	38,180	-0.01%
2018/06/01	1	16.45	0	0.00	16.45	1	42,806	0.00%
2018/05/31	0	0.00	10	16.50	16.65	-10	42,565	-0.02%
2018/05/24	0	0.00	5	16.15	16.20	-5	40,466	-0.01%
2018/05/22	0	0.00	7	16.48	16.20	-7	40,735	-0.02%
2018/05/16	5	16.30	1	16.40	16.30	4	42,780	0.01%
2018/05/14	0	0.00	150	16.35	16.40	-150	44,254	-0.34%	大賣/鉅額交易
2018/05/11	0	0.00	131	16.20	16.15	-131	44,324	-0.30%	大賣/鉅額交易
2018/05/10	121	16.02	1	16.35	15.95	120	44,712	0.27%	大買/鉅額交易
2018/05/09	0	0.00	17	16.19	16.20	-17	44,941	-0.04%
2018/05/07	1	15.85	10	15.80	15.65	-9	45,297	-0.02%
2018/05/04	0	0.00	32	16.22	16.00	-32	45,609	-0.07%
2018/05/03	0	0.00	6	16.15	16.05	-6	46,055	-0.01%
2018/05/02	6	16.14	38	16.34	16.25	-32	47,853	-0.07%
2018/04/30	0	0.00	3	15.98	16.00	-3	47,249	-0.01%
2018/04/27	0	0.00	4	15.90	15.70	-4	48,718	-0.01%
2018/04/26	0	0.00	103	15.70	15.70	-103	48,783	-0.21%	大賣/鉅額交易
2018/04/25	0	0.00	100	15.50	15.50	-100	48,010	-0.21%
2018/04/23	1	15.55	0	0.00	15.55	1	47,317	0.00%
2018/04/19	10	16.00	0	0.00	15.85	10	47,214	0.02%
2018/04/18	0	0.00	1	15.60	15.60	-1	47,094	0.00%
2018/04/11	0	0.00	9	15.50	15.40	-9	48,436	-0.02%
2018/04/10	1	15.30	0	0.00	15.30	1	48,471	0.00%
2018/04/09	5	15.20	0	0.00	15.25	5	48,658	0.01%
2018/03/31	301	15.55	301	15.60	15.50	0	48,238	0.00%	大買/大賣/
2018/03/30	0	0.00	23	15.35	15.40	-23	48,214	-0.05%
2018/03/29	0	0.00	1	15.30	15.30	-1	48,204	0.00%
2018/03/27	0	0.00	0.6	15.45	15.55	-0.6	47,941	0.00%
2018/03/26	0	15.10	5	15.10	15.15	-5	47,553	-0.01%
2018/03/21	0	0.00	1	15.20	15.20	-1	46,908	0.00%
2018/03/20	0	0.00	20	15.20	15.20	-20	47,238	-0.04%
2018/03/19	5	15.30	0	0.00	15.25	5	47,551	0.01%
2018/03/16	0	0.00	10	15.10	15.20	-10	47,298	-0.02%
2018/03/15	0	0.00	10	15.10	15.10	-10	46,920	-0.02%
2018/03/14	0	15.05	0	0.00	15.10	0	47,026	0.00%
2018/03/13	0	0.00	2	15.20	15.25	-2	47,142	0.00%
2018/03/12	20	15.30	2	15.28	15.25	18	47,420	0.04%
2018/03/09	5	15.43	5	15.15	15.10	0	47,438	0.00%
2018/03/08	7	15.09	42	15.40	15.45	-35	44,986	-0.08%
2018/03/06	0	0.00	3	14.12	14.15	-3	42,517	-0.01%
2018/03/01	4	14.00	60.1	14.10	14.00	-56.1	43,342	-0.13%
2018/02/27	0	0.00	0.9	14.10	14.15	-0.9	43,319	0.00%
2018/02/23	1	14.05	9	14.10	14.15	-8	43,532	-0.02%
2018/02/22	30	13.95	0	0.00	13.95	30	44,258	0.07%
2018/02/21	40	14.05	0	0.00	14.10	40	45,318	0.09%
2018/02/08	0	0.00	50	14.15	14.15	-50	43,708	-0.11%
2018/02/07	12	14.21	0	0.00	14.20	12	43,641	0.03%
2018/02/06	2	14.10	0	0.00	13.95	2	43,281	0.00%
2018/02/05	0	0.00	1	14.25	14.40	-1	41,960	0.00%
2018/01/31	2	14.25	0	0.00	14.25	2	42,179	0.00%
2018/01/30	0	0.00	20	14.45	14.45	-20	41,440	-0.05%
2018/01/29	3	14.60	0	0.00	14.55	3	41,629	0.01%
2018/01/26	20	14.60	1	14.60	14.60	19	40,979	0.05%
2018/01/25	2	14.85	6	14.88	14.50	-4	39,992	-0.01%
2018/01/24	6	14.48	20	14.30	14.40	-14	37,730	-0.04%
2018/01/23	31	14.26	9	14.76	14.60	22	37,511	0.06%
2018/01/22	21	14.00	0	0.00	14.00	21	35,844	0.06%
2018/01/12	0	0.00	20	14.20	14.20	-20	36,062	-0.06%
2018/01/11	10	14.00	1	14.15	14.00	9	36,075	0.02%
2018/01/10	0	0.00	6	14.55	14.20	-6	35,791	-0.02%
2018/01/05	1	14.50	0	0.00	14.55	1	35,936	0.00%
2018/01/04	0	0.00	1	14.35	14.35	-1	36,003	0.00%
2018/01/03	7	14.47	1	14.40	14.40	6	36,672	0.02%
2018/01/02	10	14.25	1	14.20	14.25	9.1	36,394	0.02%