聯電 (2303)-元富-松德券商分點個股進出

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-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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	20.8	44.70	4	44.91	44.45	16.8	50,324	0.03%
2024/11/21	44	44.54	3.3	44.52	44.40	40.7	49,997	0.08%
2024/11/20	37.2	44.92	12.7	45.24	44.90	24.5	49,392	0.05%
2024/11/19	13.1	45.52	18.3	45.75	45.20	-5.2	48,951	-0.01%
2024/11/18	13.6	45.41	5.8	45.37	45.10	7.8	48,740	0.02%
2024/11/15	15.3	45.24	4.3	45.16	45.00	11	48,297	0.02%
2024/11/14	35.3	45.21	5.3	45.47	45.00	30	48,549	0.06%
2024/11/13	20.4	46.01	17.5	46.03	45.80	2.9	47,845	0.01%
2024/11/12	50.9	46.22	24	46.64	46.10	26.9	48,554	0.06%
2024/11/11	48	46.02	24.9	46.40	46.55	23.1	48,056	0.05%
2024/11/08	64.2	47.03	20.4	47.16	46.65	43.8	48,291	0.09%
2024/11/07	34.6	46.83	44.8	46.76	47.15	-10.2	48,777	-0.02%
2024/11/06	53.9	45.89	14.4	46.10	45.85	39.6	47,928	0.08%
2024/11/05	31.8	45.26	1.2	45.40	45.35	30.6	47,724	0.06%
2024/11/04	32.6	46.12	1	46.20	46.00	31.6	47,834	0.07%
2024/11/01	69.3	46.32	6.8	46.16	46.60	62.5	48,746	0.13%
2024/10/30	28	48.07	0	0.00	48.15	28	47,926	0.06%
2024/10/29	65.8	48.35	10	48.15	48.40	55.8	49,966	0.11%
2024/10/28	58.1	49.37	0	0.00	49.25	58.1	49,415	0.12%
2024/10/25	11	49.99	4	50.03	49.80	7	49,522	0.01%
2024/10/24	8.5	49.97	11.1	49.93	49.90	-2.6	49,709	-0.01%
2024/10/23	14.5	50.26	0	0.00	50.20	14.5	50,367	0.03%
2024/10/22	13.8	50.57	4	50.50	50.70	9.8	50,520	0.02%
2024/10/21	32	50.42	5	50.58	50.90	27	51,130	0.05%
2024/10/18	78.1	50.94	1	50.50	50.50	77.1	51,057	0.15%
2024/10/17	5	51.72	0	0.00	51.70	5	51,088	0.01%
2024/10/16	5.1	51.64	0	0.00	51.70	5.1	51,776	0.01%
2024/10/15	28.6	52.52	0	0.00	52.60	28.6	51,685	0.06%
2024/10/14	1.2	52.31	5	52.40	52.50	-3.8	52,033	-0.01%
2024/10/11	0.1	52.20	4.7	52.03	51.80	-4.6	53,193	-0.01%
2024/10/09	8	52.10	0	0.00	51.90	8	53,664	0.01%
2024/10/08	26	52.21	1	52.30	52.60	25	53,909	0.05%
2024/10/07	11.1	52.61	0	0.00	52.90	11.1	54,639	0.02%
2024/10/04	6	52.53	0	0.00	52.60	6	55,924	0.01%
2024/10/01	1	54.10	1.5	54.00	53.70	-0.5	55,799	0.00%
2024/09/30	7.1	54.07	2.9	54.41	53.80	4.2	57,221	0.01%
2024/09/27	2.7	55.00	28	55.33	55.00	-25.3	58,393	-0.04%
2024/09/26	1	54.70	13	54.95	54.90	-12	61,680	-0.02%
2024/09/25	5.7	54.26	2.5	54.52	54.50	3.1	63,312	0.00%
2024/09/24	2	53.80	0	0.00	53.90	2	63,917	0.00%
2024/09/23	0	0.00	7	53.79	54.00	-7	64,316	-0.01%
2024/09/20	12	53.98	6	53.80	53.80	6	64,481	0.01%
2024/09/19	4.1	53.58	12.2	53.78	53.70	-8.1	64,452	-0.01%
2024/09/18	3	53.50	21.6	53.73	53.80	-18.6	64,841	-0.03%
2024/09/16	1.1	54.50	5	54.54	54.50	-3.9	65,186	-0.01%
2024/09/13	11	54.45	5.3	54.65	54.60	5.7	65,756	0.01%
2024/09/12	11.7	54.93	30	55.12	55.20	-18.3	66,164	-0.03%
2024/09/11	0	0.00	14.1	53.62	54.00	-14.1	66,372	-0.02%
2024/09/10	9	53.36	0	0.00	53.30	9	66,769	0.01%
2024/09/09	2	53.15	3.4	53.42	53.80	-1.4	67,020	0.00%
2024/09/06	0	0.00	10.1	54.25	54.50	-10.1	67,897	-0.01%
2024/09/05	12.5	54.15	9	54.16	53.90	3.5	68,252	0.01%
2024/09/04	12	52.96	8.5	53.31	53.30	3.5	68,709	0.01%
2024/09/03	1	55.10	5	55.40	55.10	-4	68,165	-0.01%
2024/09/02	11	54.90	7.2	55.17	55.40	3.8	68,395	0.01%
2024/08/30	1.2	54.90	0.1	54.90	55.50	1.1	68,936	0.00%
2024/08/29	0.2	54.60	3.2	54.70	54.60	-3	69,139	0.00%
2024/08/28	5.1	54.78	25.3	54.88	55.20	-20.2	69,961	-0.03%
2024/08/27	13.4	54.07	42.9	54.20	54.00	-29.5	72,244	-0.04%
2024/08/26	15	55.44	1	55.50	55.10	14	72,834	0.02%
2024/08/23	4	55.10	4.1	55.25	55.60	-0.1	73,638	0.00%
2024/08/22	7	55.87	3.2	55.76	55.90	3.8	74,430	0.01%
2024/08/21	13	55.55	3	55.83	56.00	10	76,255	0.01%
2024/08/20	2	55.86	18.1	55.99	56.00	-16.1	76,891	-0.02%
2024/08/19	0.1	55.60	1.1	55.96	56.00	-1	78,333	0.00%
2024/08/16	2.1	55.69	30.2	55.85	55.80	-28.1	80,170	-0.04%
2024/08/15	9.2	54.93	2	55.40	54.70	7.2	80,736	0.01%
2024/08/14	3	55.50	61.3	55.51	55.70	-58.2	81,064	-0.07%
2024/08/13	4.9	54.52	13.9	54.67	54.80	-9	80,493	-0.01%
2024/08/12	41.2	54.35	32.2	54.54	54.70	9	80,521	0.01%
2024/08/09	10.5	53.49	54.1	54.06	53.90	-43.6	80,251	-0.05%
2024/08/08	1.4	51.84	4.9	52.36	52.80	-3.5	79,459	0.00%
2024/08/07	87.3	51.92	18.5	52.41	53.00	68.8	79,367	0.09%
2024/08/06	9.2	50.41	76.7	51.00	51.70	-67.5	79,133	-0.09%
2024/08/05	63.1	50.09	153.2	50.05	49.95	-90.1	78,103	-0.12%	大賣/
2024/08/02	159	52.20	33.1	52.33	52.90	125.9	76,801	0.16%	大買/鉅額交易
2024/08/01	56.2	53.16	110.4	53.36	53.90	-54.2	75,939	-0.07%	大賣/
2024/07/31	45.1	49.53	0	0.00	50.40	45.1	73,711	0.06%
2024/07/30	22.4	49.45	2	49.75	50.00	20.4	73,880	0.03%
2024/07/29	9.1	50.51	3.8	50.18	50.20	5.4	73,955	0.01%
2024/07/26	45.4	49.65	11.1	50.09	50.70	34.3	73,898	0.05%
2024/07/23	59.1	50.80	7.6	51.05	51.30	51.5	73,106	0.07%
2024/07/22	37	50.33	272.3	50.98	50.20	-235.3	72,947	-0.32%	大賣/鉅額交易
2024/07/19	187	51.90	22.4	52.08	51.90	164.6	72,594	0.23%	大買/鉅額交易
2024/07/18	16	52.04	1.2	52.63	52.70	14.9	72,542	0.02%
2024/07/17	3	53.00	3	53.13	53.00	0	72,016	0.00%
2024/07/16	9.8	53.18	25	53.50	53.00	-15.2	72,177	-0.02%
2024/07/15	5	53.12	12.1	53.23	53.40	-7.1	73,383	-0.01%
2024/07/12	57	53.21	12	52.98	53.00	45	73,242	0.06%
2024/07/11	10	54.32	24	54.35	54.70	-14	72,468	-0.02%
2024/07/10	14.5	54.86	1.7	54.80	54.70	12.8	72,888	0.02%
2024/07/09	16	55.60	38.2	55.49	55.30	-22.2	72,900	-0.03%
2024/07/08	7	54.59	48.1	54.75	55.30	-41.1	72,169	-0.06%
2024/07/05	16	53.79	23	53.74	53.50	-7	71,097	-0.01%
2024/07/04	10.2	53.98	45	53.92	54.00	-34.8	71,894	-0.05%
2024/07/03	21.1	52.72	26.2	53.11	52.70	-5.1	71,067	-0.01%
2024/07/02	203.5	52.44	118.2	52.49	52.70	85.3	69,794	0.12%	大買/大賣/
2024/07/01	56.3	56.72	99	56.69	56.90	-42.7	66,531	-0.06%
2024/06/28	54.1	55.86	13	56.02	55.70	41.1	64,990	0.06%
2024/06/27	11	55.70	3	56.10	56.40	8	64,422	0.01%
2024/06/26	5.3	56.46	5	56.48	56.60	0.3	65,674	0.00%
2024/06/25	15.1	55.97	3	56.20	56.40	12.1	66,334	0.02%
2024/06/24	21	56.93	3.1	56.82	56.80	17.9	66,030	0.03%
2024/06/21	3.1	57.49	27	57.70	57.70	-23.9	66,220	-0.04%
2024/06/20	0	57.10	34.4	57.07	57.50	-34.4	66,036	-0.05%
2024/06/19	8	56.80	11.4	56.81	56.80	-3.4	66,578	-0.01%
2024/06/18	13	56.52	39	56.73	56.80	-26	66,849	-0.04%
2024/06/17	1.1	56.47	8.1	56.47	56.70	-7	68,203	-0.01%
2024/06/14	3	56.47	2	56.35	56.30	1	69,720	0.00%
2024/06/13	87	56.34	55.6	56.16	56.40	31.4	70,055	0.04%
2024/06/12	6.1	54.35	25	54.44	54.90	-18.9	69,828	-0.03%
2024/06/11	6	55.02	17	55.22	55.10	-11	70,325	-0.02%
2024/06/07	1	54.30	11.5	54.88	55.10	-10.5	71,327	-0.01%
2024/06/06	4.1	53.92	5	54.00	54.20	-0.9	71,877	0.00%
2024/06/05	24.2	53.54	7.1	53.51	53.50	17.1	72,855	0.02%
2024/06/04	29.1	54.17	45	54.06	54.30	-15.9	76,468	-0.02%
2024/06/03	20.4	54.95	6.8	54.93	55.00	13.6	77,218	0.02%
2024/05/31	15.5	55.52	6.7	56.01	55.00	8.8	76,844	0.01%
2024/05/30	15.8	55.64	28.3	55.73	55.80	-12.5	74,797	-0.02%
2024/05/29	23	56.20	29	56.24	55.90	-6	74,439	-0.01%
2024/05/28	22.1	56.81	14.7	56.85	56.40	7.4	73,976	0.01%
2024/05/27	56.7	56.25	127	56.87	56.60	-70.3	73,775	-0.10%	大賣/
2024/05/24	31	54.96	60.5	54.93	54.60	-29.4	72,065	-0.04%
2024/05/23	104.8	55.52	100.3	55.52	56.00	4.5	71,560	0.01%	大買/
2024/05/22	39.4	54.87	211.1	54.67	55.00	-171.6	70,227	-0.24%	大賣/鉅額交易
2024/05/21	25	53.54	84.1	53.61	53.90	-59.1	68,422	-0.09%
2024/05/20	22.6	52.75	32.5	52.94	53.10	-9.9	67,793	-0.01%
2024/05/17	3	52.17	37	52.75	52.80	-34	67,421	-0.05%
2024/05/16	3.1	52.13	30.9	52.18	52.10	-27.8	66,864	-0.04%
2024/05/15	17	52.11	4	52.25	51.80	13	66,792	0.02%
2024/05/14	8.5	52.06	21	52.32	52.10	-12.5	67,128	-0.02%
2024/05/13	10	51.96	11.5	52.19	52.40	-1.5	67,375	0.00%
2024/05/10	5.3	51.82	8.1	52.13	52.20	-2.8	67,804	0.00%
2024/05/09	3	51.50	1.2	51.50	51.90	1.8	68,005	0.00%
2024/05/08	6	51.75	7.5	51.72	51.90	-1.5	68,434	0.00%
2024/05/07	19.1	51.73	4	51.82	51.60	15.1	68,473	0.02%
2024/05/06	17	51.65	59.5	51.81	51.70	-42.5	68,797	-0.06%
2024/05/03	5.5	51.27	31	51.31	51.40	-25.5	71,116	-0.04%
2024/05/02	8	50.31	24	50.48	50.30	-16	73,043	-0.02%
2024/04/30	14.3	50.65	51	50.86	50.70	-36.7	73,058	-0.05%
2024/04/29	4.1	50.14	5	50.24	50.40	-0.9	73,076	0.00%
2024/04/26	6.6	50.01	1	50.20	49.80	5.6	73,602	0.01%
2024/04/25	10.1	49.31	1.4	49.65	49.50	8.7	74,032	0.01%
2024/04/24	0	0.00	16	49.82	50.20	-16	74,458	-0.02%
2024/04/23	7.1	48.86	2.4	48.88	48.70	4.8	76,035	0.01%
2024/04/22	61.5	48.65	28	48.56	48.90	33.5	76,048	0.04%
2024/04/19	100.5	49.15	34.5	49.01	49.10	66	75,161	0.09%
2024/04/18	23.3	50.12	7	50.13	50.20	16.3	73,577	0.02%
2024/04/17	21.5	50.37	5	50.42	50.30	16.5	73,397	0.02%
2024/04/16	122.2	50.63	2.1	50.70	50.10	120.1	73,238	0.16%	大買/鉅額交易
2024/04/15	83.3	51.56	38.2	51.75	51.60	45.2	72,653	0.06%
2024/04/12	27	52.64	7	52.71	52.70	20	72,756	0.03%
2024/04/11	27.1	52.47	29.1	52.21	52.50	-2	73,387	0.00%
2024/04/10	41.2	52.99	47.5	53.18	53.20	-6.2	73,396	-0.01%
2024/04/09	23	52.40	10.2	52.34	52.40	12.8	72,946	0.02%
2024/04/08	29	51.67	27	51.91	52.10	2	73,006	0.00%
2024/04/03	36.1	51.67	27.8	51.85	51.60	8.3	73,239	0.01%
2024/04/02	8.1	52.27	19	52.23	52.10	-10.9	75,117	-0.01%
2024/04/01	70.1	51.98	66.4	51.82	51.70	3.7	77,903	0.00%
2024/03/29	30.6	51.67	88.2	52.42	52.20	-57.5	77,954	-0.07%
2024/03/28	15.7	51.60	41	51.85	52.00	-25.4	76,207	-0.03%
2024/03/27	32	51.35	6	51.38	51.50	26	75,431	0.03%
2024/03/26	103	51.09	59.2	51.76	51.70	43.8	75,505	0.06%	大買/
2024/03/25	82.4	51.66	13.7	51.81	51.80	68.7	75,097	0.09%
2024/03/22	42.6	52.30	17.6	52.86	52.40	25	74,879	0.03%
2024/03/21	15.2	53.29	43.1	53.27	53.30	-27.9	74,276	-0.04%
2024/03/20	58.5	53.55	116.5	53.75	52.90	-58	74,520	-0.08%	大賣/
2024/03/19	81.7	52.46	49.2	52.97	53.00	32.5	73,230	0.04%
2024/03/18	24	51.26	5.3	51.69	51.80	18.7	71,714	0.03%
2024/03/15	20	51.95	17.6	51.92	51.90	2.4	71,369	0.00%
2024/03/14	30.2	52.39	23.9	52.49	52.60	6.3	70,423	0.01%
2024/03/13	39.2	52.74	111.9	52.80	53.00	-72.7	69,729	-0.10%	大賣/
2024/03/12	42.5	52.08	106.4	52.19	52.50	-63.9	68,243	-0.09%	大賣/
2024/03/11	117.4	51.09	111.9	51.80	51.60	5.5	67,427	0.01%	大買/大賣/
2024/03/08	131.3	52.11	324.1	52.00	51.90	-192.8	66,698	-0.29%	大買/大賣/鉅額交易
2024/03/07	14.4	49.96	49.5	49.95	50.20	-35.1	62,693	-0.06%
2024/03/06	7	48.96	19.6	48.97	49.20	-12.6	61,659	-0.02%
2024/03/05	9.2	48.78	11.1	48.84	48.75	-2	62,278	0.00%
2024/03/04	17.1	48.81	16.6	48.81	48.85	0.6	62,581	0.00%
2024/03/01	21.3	48.74	8	48.58	48.30	13.3	63,049	0.02%
2024/02/29	10.2	48.61	18.5	48.45	48.85	-8.3	63,443	-0.01%
2024/02/27	11.6	48.38	10	48.51	48.15	1.6	63,773	0.00%
2024/02/26	17.9	48.03	24	48.10	48.00	-6.1	64,159	-0.01%
2024/02/23	33.1	48.42	2	48.45	48.15	31.1	64,491	0.05%
2024/02/22	10.1	48.50	13	48.50	48.60	-2.9	64,698	0.00%
2024/02/21	68.1	48.74	11.8	48.90	48.50	56.3	65,535	0.09%
2024/02/20	9.2	49.27	21	49.37	49.25	-11.9	66,158	-0.02%
2024/02/19	5.2	48.86	10	48.98	49.15	-4.8	66,110	-0.01%
2024/02/16	7.1	48.95	10.5	49.09	48.85	-3.4	66,859	-0.01%
2024/02/15	22.7	48.91	14	49.14	49.20	8.7	66,927	0.01%
2024/02/05	31.5	48.12	9.7	48.13	48.10	21.8	66,721	0.03%
2024/02/02	36.2	48.63	4	48.61	48.55	32.2	66,104	0.05%
2024/02/01	24	48.64	11	48.75	49.05	13	65,646	0.02%
2024/01/31	32.2	49.06	3.2	49.04	49.00	29	65,526	0.04%
2024/01/30	152.1	49.76	4.1	49.73	49.60	148	65,156	0.23%	大買/鉅額交易
2024/01/29	22.4	49.57	12.1	49.53	49.45	10.3	65,518	0.02%
2024/01/26	212.2	50.38	33.1	50.36	49.80	179.1	65,879	0.27%	大買/鉅額交易
2024/01/25	13.6	51.50	226.9	51.79	52.30	-213.3	63,715	-0.33%	大賣/鉅額交易
2024/01/24	1.9	50.45	20.2	50.64	50.60	-18.2	61,359	-0.03%
2024/01/23	12.2	50.41	18.4	50.26	50.20	-6.2	61,082	-0.01%
2024/01/22	18.4	49.99	49	50.09	50.30	-30.6	60,811	-0.05%
2024/01/19	65	48.60	58	48.92	49.20	7	60,302	0.01%
2024/01/18	83.7	48.28	32	48.09	48.10	51.7	60,777	0.09%
2024/01/17	128.4	49.24	74.3	48.97	48.60	54.2	60,163	0.09%	大買/
2024/01/16	16	50.58	10	50.64	50.80	6	58,994	0.01%
2024/01/15	5	50.42	5	50.62	50.80	0	58,940	0.00%
2024/01/12	14	49.89	43	50.00	50.10	-29	60,049	-0.05%
2024/01/11	6.2	50.17	0	0.00	50.10	6.2	61,243	0.01%
2024/01/10	20	50.19	16	50.16	50.10	4	62,939	0.01%
2024/01/09	66.1	50.37	12	50.37	50.10	54.1	64,030	0.08%
2024/01/08	133.3	50.24	44	50.50	50.50	89.3	64,221	0.14%	大買/
2024/01/05	16	51.36	13.1	51.52	50.80	3	63,859	0.00%
2024/01/04	13	50.57	31	50.45	50.80	-18	63,260	-0.03%
2024/01/03	52.7	50.73	36	50.83	50.60	16.7	63,649	0.03%
2024/01/02	23.6	51.67	20	51.73	51.90	3.6	62,678	0.01%
2023/12/29	27.1	52.29	27.3	52.20	52.60	-0.2	62,364	0.00%
2023/12/28	71.2	53.39	113.4	53.17	52.50	-42.2	62,473	-0.07%	大賣/
2023/12/27	52.5	52.63	239.7	52.87	53.50	-187.2	60,284	-0.31%	大賣/鉅額交易
2023/12/26	6	50.63	54	50.53	50.80	-48	57,039	-0.08%
2023/12/25	25	49.99	9.2	50.18	50.20	15.8	56,588	0.03%
2023/12/22	6.3	49.39	5.1	49.72	50.00	1.2	56,655	0.00%
2023/12/21	64.4	49.07	42.2	49.25	49.40	22.2	56,926	0.04%
2023/12/20	11.2	49.69	5	49.75	49.85	6.2	56,582	0.01%
2023/12/19	12	49.77	20.7	49.75	50.00	-8.7	56,166	-0.02%
2023/12/18	19.6	50.04	1.5	50.47	50.60	18.2	55,779	0.03%
2023/12/15	7	50.67	16.4	50.66	50.70	-9.4	55,304	-0.02%
2023/12/14	11	50.25	10.1	50.29	50.40	0.9	54,273	0.00%
2023/12/13	33.5	49.68	36	49.84	50.20	-2.5	54,124	0.00%
2023/12/12	7.9	49.74	25.7	49.71	49.90	-17.9	54,014	-0.03%
2023/12/11	2.2	49.00	6.1	49.06	49.05	-3.9	53,655	-0.01%
2023/12/08	19.9	48.66	0	0.00	48.55	19.9	53,900	0.04%
2023/12/07	20.2	48.60	1	49.00	48.45	19.2	53,944	0.04%
2023/12/06	16.1	49.04	12	49.03	48.90	4.1	53,771	0.01%
2023/12/05	36	49.39	31	49.41	49.20	5	53,612	0.01%
2023/12/04	5.1	49.90	8	50.04	50.20	-2.9	53,277	-0.01%
2023/12/01	3.2	49.45	2	49.65	49.70	1.2	53,189	0.00%
2023/11/30	70	49.39	51	49.55	48.90	19	52,849	0.04%
2023/11/29	6.3	49.40	6	49.48	49.20	0.3	51,770	0.00%
2023/11/28	19.1	49.12	16.3	49.37	49.05	2.8	51,238	0.01%
2023/11/27	71.4	50.12	47.1	50.55	49.50	24.3	50,966	0.05%
2023/11/24	23	50.80	13.3	50.96	50.30	9.8	50,546	0.02%
2023/11/22	15	49.53	11	49.67	50.00	4	50,133	0.01%
2023/11/21	26.1	50.03	33.1	50.04	50.30	-6.9	49,710	-0.01%
2023/11/20	20.2	50.10	31.4	50.28	50.30	-11.2	49,228	-0.02%
2023/11/17	5.3	49.72	35.1	49.77	49.75	-29.8	48,277	-0.06%
2023/11/16	8	48.68	6.2	48.93	48.80	1.8	46,914	0.00%
2023/11/15	4.3	49.09	12.1	49.15	49.10	-7.9	46,783	-0.02%
2023/11/14	28	48.51	15.6	48.61	48.55	12.4	46,177	0.03%
2023/11/13	13.6	48.98	28	49.27	48.95	-14.4	46,405	-0.03%
2023/11/10	5	48.22	0.5	48.35	48.55	4.5	46,824	0.01%
2023/11/09	8	48.32	5	48.48	48.60	3	46,765	0.01%
2023/11/08	21	48.75	9	48.56	48.50	12	46,739	0.03%
2023/11/07	28.1	48.91	28.5	49.05	49.40	-0.5	46,051	0.00%
2023/11/06	35.4	49.50	46.4	49.55	49.40	-11	46,152	-0.02%
2023/11/03	64.1	49.19	44.8	49.05	49.40	19.2	45,578	0.04%
2023/11/02	18.3	47.98	38.4	48.05	48.25	-20.1	45,131	-0.04%
2023/11/01	5.4	46.62	5	46.77	47.00	0.4	44,734	0.00%
2023/10/31	16	46.17	2	46.33	46.20	14	44,740	0.03%
2023/10/30	15.3	46.38	0.5	46.75	46.40	14.8	44,581	0.03%
2023/10/27	27.2	46.74	17.5	46.75	46.60	9.7	44,409	0.02%
2023/10/26	62.3	47.00	27.1	47.01	46.80	35.2	44,583	0.08%
2023/10/25	29.1	48.72	68	48.98	49.05	-38.9	43,762	-0.09%
2023/10/24	14.1	47.95	50.1	47.92	48.30	-36	43,877	-0.08%
2023/10/23	13.5	48.70	66.3	48.69	48.60	-52.7	43,335	-0.12%
2023/10/20	26.3	49.26	65.9	49.30	48.70	-39.6	43,167	-0.09%
2023/10/19	21.7	48.81	39.9	49.02	49.30	-18.2	42,417	-0.04%
2023/10/18	42.8	48.52	60	48.71	48.45	-17.1	42,333	-0.04%
2023/10/17	41.5	47.94	47.4	47.96	48.20	-5.9	41,632	-0.01%
2023/10/16	11.4	46.98	55.5	47.19	47.15	-44.1	40,684	-0.11%
2023/10/13	8.4	46.98	33.2	46.94	47.00	-24.9	40,088	-0.06%
2023/10/12	15.2	46.72	15.7	46.80	47.00	-0.4	40,182	0.00%
2023/10/11	12.2	46.07	65.6	46.40	46.90	-53.4	40,418	-0.13%
2023/10/06	8.6	45.27	2.3	45.32	45.20	6.3	39,960	0.02%
2023/10/05	6.2	44.90	14.1	44.98	45.15	-7.9	40,703	-0.02%
2023/10/04	18.3	44.21	0.2	44.50	44.10	18.1	40,473	0.04%
2023/10/03	0.2	45.75	14.5	45.65	45.25	-14.3	40,118	-0.04%
2023/10/02	4.1	45.66	10.3	45.78	45.75	-6.2	40,401	-0.02%
2023/09/28	15.2	45.07	4.7	45.15	45.20	10.4	40,655	0.03%
2023/09/27	8.1	44.33	0	0.00	44.40	8.1	40,657	0.02%
2023/09/26	31.1	45.03	5.8	45.58	44.75	25.3	40,522	0.06%
2023/09/25	21.1	45.68	9	45.91	45.65	12.1	40,565	0.03%
2023/09/22	11	45.19	24	45.14	45.35	-13	40,713	-0.03%
2023/09/21	10.1	45.73	2	45.55	45.65	8	41,037	0.02%
2023/09/20	7	45.84	0	0.00	45.90	7	41,077	0.02%
2023/09/19	6	46.28	2	46.25	46.20	4	42,706	0.01%
2023/09/18	5	46.63	16	46.57	46.50	-11	43,828	-0.03%
2023/09/15	4.1	47.10	23.2	47.08	47.60	-19.2	44,489	-0.04%
2023/09/14	1	47.40	20	47.32	47.35	-19	44,912	-0.04%
2023/09/13	20.6	47.14	17.2	47.19	47.10	3.4	45,178	0.01%
2023/09/12	7.4	46.26	16	46.58	46.80	-8.6	45,848	-0.02%
2023/09/11	2.5	45.92	4	46.00	46.05	-1.5	46,517	0.00%
2023/09/08	2.1	45.47	0	0.00	45.70	2.1	46,937	0.00%
2023/09/07	7.3	45.89	19	45.87	45.75	-11.8	47,520	-0.02%
2023/09/06	8.4	46.53	17.3	46.63	46.70	-8.9	47,631	-0.02%
2023/09/05	7.3	46.10	8.7	46.26	46.55	-1.5	47,864	0.00%
2023/09/04	6	45.79	4.1	46.04	46.00	1.9	47,972	0.00%
2023/09/01	3.4	46.00	20.6	45.99	45.95	-17.3	48,286	-0.04%
2023/08/31	22.9	46.22	21.6	46.26	45.50	1.3	48,367	0.00%
2023/08/30	29.3	46.04	25.7	46.17	46.40	3.6	47,763	0.01%
2023/08/29	21.9	45.32	19.6	45.31	45.30	2.3	47,760	0.00%
2023/08/28	36.7	44.86	16.2	45.33	44.80	20.5	48,065	0.04%
2023/08/25	8.2	43.62	3.2	44.18	43.50	5.1	48,382	0.01%
2023/08/24	12	44.13	19.6	44.16	44.35	-7.6	48,687	-0.02%
2023/08/23	7.1	43.20	6	43.33	43.40	1.1	49,413	0.00%
2023/08/22	3	43.58	0	0.00	43.60	3	50,899	0.01%
2023/08/21	6.3	43.61	21	43.68	43.65	-14.7	51,292	-0.03%
2023/08/18	26	43.84	6	44.20	43.80	20	51,363	0.04%
2023/08/17	22	42.90	3.5	43.22	43.60	18.5	51,423	0.04%
2023/08/16	30	43.95	54	43.70	43.75	-24	51,756	-0.05%
2023/08/15	0	0.00	4	45.41	45.45	-4	51,372	-0.01%
2023/08/14	3	44.93	7	45.04	45.00	-4	51,747	-0.01%
2023/08/11	8	45.51	25	45.51	45.35	-17	51,960	-0.03%
2023/08/10	14.4	45.29	41	45.20	45.15	-26.7	52,309	-0.05%
2023/08/09	13.2	45.56	5	45.60	45.60	8.2	52,419	0.02%
2023/08/08	30.1	45.73	9	45.60	45.55	21.1	52,596	0.04%
2023/08/07	4	46.48	0	0.00	46.40	4	52,111	0.01%
2023/08/04	4	46.41	0	46.50	46.50	4	52,100	0.01%
2023/08/02	3	46.63	3	47.02	46.65	0	51,910	0.00%
2023/08/01	3.1	46.94	4	47.05	47.00	-0.9	51,793	0.00%
2023/07/31	9.7	46.94	15.3	46.95	47.00	-5.7	51,742	-0.01%
2023/07/28	86.4	46.96	14.4	46.98	47.05	72.1	51,299	0.14%
2023/07/27	6.1	46.10	20	46.00	46.15	-13.9	50,951	-0.03%
2023/07/26	8	45.44	2	45.65	45.10	6	50,457	0.01%
2023/07/25	5.8	45.59	14	45.59	45.65	-8.1	50,792	-0.02%
2023/07/24	8	45.34	0.1	45.25	45.05	7.9	51,237	0.02%
2023/07/21	37.3	44.94	8	45.04	45.20	29.3	51,512	0.06%
2023/07/20	36.1	46.36	16.3	46.34	46.10	19.8	50,891	0.04%
2023/07/19	12	47.77	3	47.57	47.50	9	50,217	0.02%
2023/07/18	1	48.20	15.5	48.38	48.20	-14.5	50,068	-0.03%
2023/07/17	18.5	48.13	10.6	48.22	48.45	7.9	50,269	0.02%
2023/07/14	25.7	48.30	8.1	48.43	48.25	17.6	50,198	0.04%
2023/07/13	5.2	47.74	5	47.90	47.50	0.2	49,948	0.00%
2023/07/12	14.9	47.74	2	47.68	47.75	12.9	49,589	0.03%
2023/07/11	9	48.27	1	48.30	48.50	8	49,285	0.02%
2023/07/10	5	48.16	15	48.12	48.10	-10	49,409	-0.02%
2023/07/07	16.1	48.47	13.7	48.34	48.35	2.4	49,440	0.00%
2023/07/06	12.7	48.37	25	48.31	48.15	-12.3	49,485	-0.02%
2023/07/05	23	48.45	10	48.52	48.35	13	49,102	0.03%
2023/07/04	5.6	48.58	5.1	48.61	48.80	0.5	48,930	0.00%
2023/07/03	22	48.43	4	48.69	48.25	18	48,882	0.04%
2023/06/30	7.2	48.16	3	48.10	48.50	4.2	48,650	0.01%
2023/06/29	30	48.77	1	48.60	48.50	29	48,579	0.06%
2023/06/28	22.5	49.19	6	49.23	49.10	16.5	48,786	0.03%
2023/06/27	106.7	49.46	8.3	49.42	49.05	98.4	49,055	0.20%	大買/
2023/06/26	57	53.32	8	53.62	53.30	49	47,546	0.10%
2023/06/21	35	52.84	89.3	53.27	53.90	-54.3	46,775	-0.12%
2023/06/20	2	53.50	32.1	53.96	53.70	-30.1	46,307	-0.06%
2023/06/19	8.3	53.91	2	53.95	53.80	6.3	46,071	0.01%
2023/06/16	26	53.73	22.4	54.06	54.50	3.6	46,110	0.01%
2023/06/15	23.4	54.26	104.6	54.22	54.50	-81.3	45,776	-0.18%	大賣/
2023/06/14	1	53.40	78	53.41	53.50	-77	46,053	-0.17%
2023/06/13	7	53.11	36.1	53.17	53.20	-29.1	45,842	-0.06%
2023/06/12	5.6	52.36	30.2	52.43	52.60	-24.6	45,704	-0.05%
2023/06/09	11.1	51.93	18.8	51.96	52.30	-7.7	46,070	-0.02%
2023/06/08	1.6	51.23	15	51.53	51.50	-13.4	46,038	-0.03%
2023/06/07	56.2	51.39	17	51.18	51.30	39.2	46,155	0.08%
2023/06/06	4	50.53	1	50.60	50.50	3	47,160	0.01%
2023/06/05	4.2	50.96	63	51.09	50.90	-58.8	47,397	-0.12%
2023/06/02	11	51.23	4	51.23	51.40	7	47,651	0.01%
2023/06/01	19.2	50.72	16.7	50.96	50.80	2.5	47,768	0.01%
2023/05/31	2	51.35	4	51.55	51.80	-2	47,455	0.00%
2023/05/30	8	51.50	20.2	51.34	51.60	-12.2	46,410	-0.03%
2023/05/29	15	51.64	42.2	51.65	51.20	-27.2	47,045	-0.06%
2023/05/26	29.1	49.95	48	50.22	50.40	-18.9	46,757	-0.04%
2023/05/25	11	48.82	1.7	49.10	48.90	9.3	45,807	0.02%
2023/05/24	1.5	48.94	3	49.03	49.15	-1.5	45,945	0.00%
2023/05/23	18.3	49.02	5	48.85	48.90	13.3	45,974	0.03%
2023/05/22	35.2	48.83	12.1	49.20	48.90	23.1	46,090	0.05%
2023/05/19	1	49.85	0.8	49.96	50.00	0.2	45,463	0.00%
2023/05/18	10.9	49.90	16	50.03	50.20	-5.1	45,500	-0.01%
2023/05/17	8.9	49.03	15.8	49.15	49.25	-6.9	45,719	-0.02%
2023/05/16	13.8	48.70	4	48.81	48.80	9.8	45,591	0.02%
2023/05/15	7.4	48.41	1	48.05	48.10	6.4	45,954	0.01%
2023/05/12	3	49.35	1	49.40	48.70	2	46,241	0.00%
2023/05/11	3	49.35	1	49.40	49.20	2	46,538	0.00%
2023/05/10	9	49.41	0	0.00	49.45	9	47,649	0.02%
2023/05/09	7	49.91	9.3	49.93	49.95	-2.3	48,103	0.00%
2023/05/08	55.3	50.03	9	50.11	50.00	46.3	48,795	0.09%
2023/05/05	1	49.60	0	49.70	49.60	1	49,380	0.00%
2023/05/04	2	49.55	10.5	49.65	49.65	-8.5	50,924	-0.02%
2023/05/03	1.1	49.83	4.7	49.92	49.95	-3.6	52,390	-0.01%
2023/05/02	1.8	49.69	7.3	49.72	49.85	-5.6	54,196	-0.01%
2023/04/28	10.3	49.30	2	49.45	49.10	8.3	58,002	0.01%
2023/04/27	9.2	48.79	8	49.02	48.85	1.2	59,081	0.00%
2023/04/26	16	48.16	9	48.11	48.40	7	59,163	0.01%
2023/04/25	24.4	48.92	7	49.29	48.50	17.4	59,177	0.03%
2023/04/24	13.3	49.62	2.3	49.63	49.60	10.9	59,153	0.02%
2023/04/21	9.6	50.55	6	50.42	50.10	3.6	59,515	0.01%
2023/04/20	12	50.78	4	51.25	50.70	8	60,371	0.01%
2023/04/19	42	51.23	8.4	51.75	51.20	33.6	61,721	0.05%
2023/04/18	11.4	52.17	53	52.20	52.10	-41.6	61,911	-0.07%
2023/04/17	3	51.73	9	51.86	52.00	-6	61,725	-0.01%
2023/04/14	24	51.45	3	51.73	51.30	21	61,602	0.03%
2023/04/13	41	51.61	2	52.05	51.60	39	61,446	0.06%
2023/04/12	5	51.88	42	51.92	52.10	-37	61,319	-0.06%
2023/04/11	47	51.67	17	51.61	51.60	30	61,273	0.05%
2023/04/10	16	52.20	6	52.27	52.10	10	61,424	0.02%
2023/04/07	5	52.52	2.1	52.71	52.40	2.9	61,520	0.00%
2023/04/06	1.5	52.22	8.7	52.50	52.80	-7.2	61,606	-0.01%
2023/03/31	8.8	52.70	7	52.84	52.90	1.8	61,721	0.00%
2023/03/30	0	0.00	32	51.89	52.10	-32	61,947	-0.05%
2023/03/29	27.2	51.54	1.6	51.43	51.50	25.6	62,236	0.04%
2023/03/28	13.1	52.21	11	52.15	52.20	2.1	62,542	0.00%
2023/03/27	2.3	52.45	11	52.63	53.00	-8.7	63,106	-0.01%
2023/03/24	10	52.85	9	53.01	53.10	1	64,133	0.00%
2023/03/23	5	52.76	11.7	53.05	53.30	-6.7	64,055	-0.01%
2023/03/22	8.7	53.10	15.8	53.30	53.50	-7	63,972	-0.01%
2023/03/21	11	52.83	64.1	53.26	52.80	-53	64,010	-0.08%
2023/03/20	17.2	53.10	56	53.40	53.20	-38.8	63,684	-0.06%
2023/03/17	26	52.68	39.3	52.91	53.20	-13.3	63,549	-0.02%
2023/03/16	87.9	51.72	45	51.76	52.00	42.9	63,275	0.07%
2023/03/15	19	51.90	26	51.92	51.70	-7	63,887	-0.01%
2023/03/14	28	51.24	8.4	51.35	50.70	19.7	63,660	0.03%
2023/03/13	6.4	51.83	11	52.15	52.50	-4.6	63,199	-0.01%
2023/03/10	25	51.87	12	51.99	52.00	13	63,256	0.02%
2023/03/09	2	52.80	59	53.00	52.50	-57	63,730	-0.09%
2023/03/08	7.2	51.71	3.1	51.70	52.10	4.1	63,064	0.01%
2023/03/07	7	51.54	43	51.56	51.60	-36	63,213	-0.06%
2023/03/06	6	51.72	42	51.90	51.90	-36	63,796	-0.06%
2023/03/03	4.1	51.35	9	51.40	51.30	-4.9	63,470	-0.01%
2023/03/02	7	50.96	10.2	51.03	50.70	-3.2	63,498	0.00%
2023/03/01	30.2	50.71	93	51.14	51.30	-62.8	63,593	-0.10%
2023/02/24	52	50.02	28	50.60	49.95	24	63,125	0.04%
2023/02/23	42.6	50.21	53	50.26	50.20	-10.4	62,749	-0.02%
2023/02/22	85	49.50	35.9	49.74	49.55	49.2	62,829	0.08%
2023/02/21	0.2	50.30	46	50.60	50.60	-45.9	63,543	-0.07%
2023/02/20	2	50.70	17	50.69	50.50	-15	65,229	-0.02%
2023/02/17	3	49.70	13	49.83	50.00	-10	67,684	-0.01%
2023/02/16	13.2	50.19	13	50.37	50.10	0.2	69,167	0.00%
2023/02/15	13.1	50.05	19.9	49.96	49.90	-6.8	71,420	-0.01%
2023/02/14	7.9	50.28	50	50.18	50.40	-42.1	71,578	-0.06%
2023/02/13	58	49.98	25.7	49.80	49.75	32.3	72,621	0.04%
2023/02/10	5	50.60	26.1	50.71	50.80	-21.1	72,705	-0.03%
2023/02/09	41	49.94	45.5	50.45	50.50	-4.5	72,930	-0.01%
2023/02/08	14.9	50.12	124.5	50.52	50.50	-109.6	72,529	-0.15%	大賣/鉅額交易
2023/02/07	25.8	48.97	31	49.00	49.15	-5.2	71,599	-0.01%
2023/02/06	22	49.38	41	49.38	49.05	-19	71,350	-0.03%
2023/02/03	38	50.01	28.1	50.09	50.10	9.9	70,869	0.01%
2023/02/02	14.1	50.09	145	50.18	50.40	-131	70,674	-0.19%	大賣/鉅額交易
2023/02/01	43.7	49.28	238.5	49.27	49.25	-194.8	69,674	-0.28%	大賣/鉅額交易
2023/01/31	66	48.74	67.4	48.89	48.80	-1.4	69,277	0.00%
2023/01/30	19.9	48.11	231.3	48.08	48.80	-211.4	68,718	-0.31%	大賣/鉅額交易
2023/01/17	38.8	45.53	67	45.73	45.95	-28.2	65,912	-0.04%
2023/01/16	7	45.11	43.1	44.96	44.90	-36.1	65,567	-0.06%
2023/01/13	10	45.51	43.1	45.34	45.40	-33.1	65,969	-0.05%
2023/01/12	17	45.16	43.3	45.15	45.15	-26.3	66,748	-0.04%
2023/01/11	11	45.27	41.5	45.24	45.15	-30.5	66,958	-0.05%
2023/01/10	37	44.82	54.3	44.74	45.00	-17.3	66,886	-0.03%
2023/01/09	26.9	43.67	121.9	43.94	44.50	-95	66,611	-0.14%	大賣/
2023/01/06	16.7	41.90	21.1	42.05	42.40	-4.4	66,566	-0.01%
2023/01/05	11.2	41.56	6	41.45	41.25	5.2	66,827	0.01%
2023/01/04	2.3	41.20	4.6	41.43	41.05	-2.3	67,740	0.00%
2023/01/03	7.6	40.95	5.2	40.68	41.40	2.4	68,970	0.00%
2022/12/30	8.1	41.13	3	40.90	40.70	5.1	69,173	0.01%
2022/12/29	10.1	40.47	3	40.50	40.75	7.1	69,611	0.01%
2022/12/28	28.2	40.96	2.8	41.14	40.80	25.4	70,633	0.04%
2022/12/27	3.8	42.14	6	42.24	41.85	-2.2	71,055	0.00%
2022/12/26	40	41.83	2	41.93	41.90	38	71,628	0.05%
2022/12/23	13.1	41.89	101.1	41.70	41.95	-88	72,605	-0.12%	大賣/
2022/12/22	2.1	42.86	9	42.91	42.85	-6.9	72,816	-0.01%
2022/12/21	10	42.27	8	42.31	42.00	2	73,160	0.00%
2022/12/20	29.5	42.39	3	42.57	41.85	26.5	72,984	0.04%
2022/12/19	26	43.14	3.4	43.15	42.95	22.6	72,774	0.03%
2022/12/16	9.4	43.26	19	43.75	44.30	-9.6	72,147	-0.01%
2022/12/15	17	44.14	3	44.15	44.25	14	71,487	0.02%
2022/12/14	10	44.09	26	44.22	44.45	-16	71,689	-0.02%
2022/12/13	10.6	43.97	55.5	44.00	43.80	-44.9	71,500	-0.06%
2022/12/12	18	43.42	2	43.53	43.50	16	71,117	0.02%
2022/12/09	72.5	43.53	16	43.52	43.50	56.5	71,659	0.08%
2022/12/08	22	42.78	4	42.71	42.50	18	71,457	0.03%
2022/12/07	36.6	43.93	6	44.12	43.65	30.6	71,083	0.04%
2022/12/06	7	44.77	1	45.30	44.50	6	70,474	0.01%
2022/12/05	4	45.53	8	45.63	45.40	-4	70,948	-0.01%
2022/12/02	6	45.00	20	45.18	45.50	-14	71,065	-0.02%
2022/12/01	12	46.02	27	46.24	45.60	-15	71,111	-0.02%
2022/11/30	11	44.60	8	45.06	45.80	3	70,516	0.00%
2022/11/29	18	44.38	43.1	44.12	44.65	-25.1	70,966	-0.04%
2022/11/28	39	44.55	2.1	44.46	44.40	36.9	70,825	0.05%
2022/11/25	12.2	45.82	74.5	45.84	45.80	-62.3	70,190	-0.09%
2022/11/24	25	45.95	9.5	46.16	46.20	15.5	70,411	0.02%
2022/11/23	10.3	46.28	32.3	46.28	46.10	-22	70,364	-0.03%
2022/11/22	20.8	46.03	27.8	45.93	46.10	-6.9	70,899	-0.01%
2022/11/21	5.6	45.73	15	45.85	45.65	-9.5	70,507	-0.01%
2022/11/18	146.6	46.19	147.4	46.00	45.60	-0.7	70,432	0.00%	大買/大賣/
2022/11/17	23.2	44.79	21.4	45.06	45.60	1.8	69,792	0.00%
2022/11/16	39.3	45.76	75.9	45.50	45.25	-36.6	69,233	-0.05%
2022/11/15	171	46.17	83.6	46.40	46.60	87.4	67,956	0.13%	大買/
2022/11/14	23.8	44.85	20	44.70	44.90	3.8	65,288	0.01%
2022/11/11	16	44.18	105	44.37	44.00	-89	63,764	-0.14%	大賣/
2022/11/10	14.8	41.36	12.3	41.15	41.65	2.5	61,345	0.00%
2022/11/09	10.4	41.07	36.5	41.08	41.45	-26.1	61,188	-0.04%
2022/11/08	9.1	40.17	46	40.10	40.15	-36.9	60,949	-0.06%
2022/11/07	22.6	39.85	34	39.99	40.05	-11.4	61,076	-0.02%
2022/11/04	6	38.80	10	38.65	38.90	-4	61,185	-0.01%
2022/11/03	8	38.93	3	39.00	39.00	5	61,675	0.01%
2022/11/02	19	39.33	6	39.30	39.35	13	62,032	0.02%
2022/11/01	10	39.03	6.6	39.11	39.05	3.4	62,539	0.01%
2022/10/31	3.6	38.95	19	39.16	39.10	-15.4	64,566	-0.02%
2022/10/28	19	38.43	17	38.46	38.30	2	64,934	0.00%
2022/10/27	27	38.80	123.2	38.91	39.25	-96.2	64,783	-0.15%	大賣/
2022/10/26	59	38.68	19	38.68	38.10	40	64,467	0.06%
2022/10/25	148	39.56	57.7	39.59	39.45	90.3	63,463	0.14%	大買/
2022/10/24	37.1	39.70	37.4	40.36	39.40	-0.3	63,758	0.00%
2022/10/21	53.1	39.48	35.3	39.38	39.05	17.7	64,517	0.03%
2022/10/20	19.3	38.39	38.9	38.58	39.50	-19.6	64,802	-0.03%
2022/10/19	35.9	38.42	22.8	38.49	38.20	13.1	65,570	0.02%
2022/10/18	10	38.31	185.5	38.12	38.25	-175.5	66,109	-0.27%	大賣/鉅額交易
2022/10/17	30	37.40	18.8	37.54	37.75	11.2	66,884	0.02%
2022/10/14	16.9	38.13	160	38.44	38.70	-143.1	67,924	-0.21%	大賣/鉅額交易
2022/10/13	11.8	36.69	31	36.48	36.40	-19.2	67,231	-0.03%
2022/10/12	20.1	36.34	18	36.29	36.70	2.1	66,889	0.00%
2022/10/11	40.1	35.76	26	35.92	35.40	14.1	67,061	0.02%
2022/10/07	14	38.28	25.6	38.38	38.05	-11.6	66,992	-0.02%
2022/10/06	16.4	38.53	20.8	38.54	38.95	-4.5	67,981	-0.01%
2022/10/05	184.1	38.44	75	38.69	38.30	109.1	68,905	0.16%	大買/鉅額交易
2022/10/04	38	37.14	162	37.35	37.70	-124	69,360	-0.18%	大賣/鉅額交易
2022/10/03	26.6	35.72	31	35.27	35.35	-4.4	69,391	-0.01%
2022/09/30	30	35.37	15.7	35.44	35.75	14.3	70,286	0.02%
2022/09/29	16.7	36.62	3.7	37.15	36.55	13.1	71,755	0.02%
2022/09/28	43.7	36.62	45.5	36.89	36.20	-1.8	72,673	0.00%
2022/09/27	18.3	37.25	7	37.23	37.30	11.3	72,864	0.02%
2022/09/26	34.7	37.25	9	37.07	36.85	25.7	73,987	0.03%
2022/09/23	14.1	38.48	9	38.48	38.30	5.1	75,116	0.01%
2022/09/22	70.1	38.78	70	38.76	38.75	0.1	76,345	0.00%
2022/09/21	39.2	39.61	11.8	39.73	39.60	27.4	76,558	0.04%
2022/09/20	15.8	40.09	14	40.07	40.15	1.8	76,660	0.00%
2022/09/19	3.2	39.85	8	39.92	39.95	-4.9	77,520	-0.01%
2022/09/16	9.1	40.06	2	40.05	39.95	7.1	78,625	0.01%
2022/09/15	6	40.37	4	40.61	40.40	2	81,067	0.00%
2022/09/14	19.1	39.90	14.3	39.99	40.15	4.7	83,675	0.01%
2022/09/13	4.6	40.70	10.6	40.70	40.75	-6	84,943	-0.01%
2022/09/12	12.8	40.45	67	40.22	40.15	-54.2	86,336	-0.06%
2022/09/08	71.1	39.30	5	39.40	39.30	66.1	87,719	0.08%
2022/09/07	32.8	39.51	7	39.46	39.20	25.8	88,067	0.03%
2022/09/06	6	39.95	3	39.93	39.95	3	88,113	0.00%
2022/09/05	50.7	39.67	19.9	39.70	39.80	30.8	88,579	0.03%
2022/09/02	12.9	40.47	21	40.50	40.50	-8.1	88,449	-0.01%
2022/09/01	11	40.33	16.6	40.52	40.45	-5.6	88,335	-0.01%
2022/08/31	11.6	40.96	2.6	40.62	41.10	9	88,321	0.01%
2022/08/30	3.1	40.68	22	40.46	40.40	-18.9	88,719	-0.02%
2022/08/29	44.2	39.60	33	39.56	39.95	11.2	89,126	0.01%
2022/08/26	10	41.54	4	41.85	41.30	6	89,332	0.01%
2022/08/25	5.1	41.40	3	41.47	41.40	2.1	89,453	0.00%
2022/08/24	10.3	41.04	0.1	41.10	40.90	10.2	89,728	0.01%
2022/08/23	33.5	40.95	5	41.01	40.80	28.5	90,635	0.03%
2022/08/22	71	42.01	14.1	41.96	41.85	56.9	90,560	0.06%
2022/08/19	95.1	42.90	14	42.83	43.00	81.1	90,409	0.09%
2022/08/18	18	42.33	4	42.34	42.50	14	90,486	0.02%
2022/08/17	87	42.82	13	42.88	42.85	74	90,822	0.08%
2022/08/16	24	43.08	39.6	43.13	43.05	-15.6	91,227	-0.02%
2022/08/15	28.6	43.36	31.1	43.26	43.50	-2.5	91,178	0.00%
2022/08/12	21	42.13	58	42.42	42.35	-37	90,654	-0.04%
2022/08/11	7	41.71	84	41.68	41.70	-77	90,916	-0.08%
2022/08/10	20	40.26	7.2	40.25	40.30	12.8	91,136	0.01%
2022/08/09	63	40.46	16.5	40.83	41.05	46.5	91,634	0.05%
2022/08/08	42.1	41.21	19.7	41.21	41.05	22.5	92,554	0.02%
2022/08/05	55.5	41.71	109	41.57	42.15	-53.5	92,613	-0.06%	大賣/
2022/08/04	23	39.83	35.6	39.90	40.00	-12.6	91,184	-0.01%
2022/08/03	6.6	39.12	25	39.15	39.30	-18.4	91,270	-0.02%
2022/08/02	31.9	39.11	19	39.25	39.10	12.9	91,943	0.01%
2022/08/01	48.7	40.12	70.1	40.12	40.30	-21.4	91,812	-0.02%
2022/07/29	81.5	39.75	42	39.98	40.15	39.5	92,473	0.04%
2022/07/28	58	39.54	17	39.42	38.80	41	92,385	0.04%
2022/07/27	13.5	38.87	32	39.10	39.45	-18.5	90,963	-0.02%
2022/07/26	134.6	38.83	62	38.94	38.60	72.6	90,552	0.08%	大買/
2022/07/25	52	40.66	21	40.63	40.50	31	90,980	0.03%
2022/07/22	36	42.39	31.7	42.52	42.45	4.3	93,192	0.00%
2022/07/21	29.8	41.97	208	41.66	42.80	-178.2	93,101	-0.19%	大賣/鉅額交易
2022/07/20	9	40.80	21	40.78	40.75	-12	91,669	-0.01%
2022/07/19	9	39.92	23	39.91	39.90	-14	92,241	-0.02%
2022/07/18	19	39.85	54	39.85	40.00	-35	92,149	-0.04%
2022/07/15	31	39.10	27	39.11	38.95	4	91,532	0.00%
2022/07/14	20	38.10	33.5	38.61	38.80	-13.5	91,037	-0.01%
2022/07/13	223	38.21	34.3	38.34	38.05	188.7	90,434	0.21%	大買/鉅額交易
2022/07/12	65	37.29	72	37.16	36.75	-7	89,725	-0.01%
2022/07/11	100.9	38.68	42	38.75	38.60	58.9	89,168	0.07%
2022/07/08	61	40.34	40.2	40.34	39.70	20.9	88,916	0.02%
2022/07/07	64	39.49	123.1	39.46	39.85	-59.1	88,585	-0.07%	大賣/
2022/07/06	55.2	38.05	48	37.73	37.15	7.2	88,243	0.01%
2022/07/05	31	38.60	30.8	38.90	38.90	0.2	89,430	0.00%
2022/07/04	25.7	37.89	20.1	38.02	38.15	5.7	89,550	0.01%
2022/07/01	52.1	38.88	58	38.88	38.05	-6	89,547	-0.01%
2022/06/30	47.2	39.67	39.3	39.53	39.15	7.9	89,460	0.01%
2022/06/29	21.1	41.01	17	40.90	40.90	4.1	88,865	0.00%
2022/06/28	12.4	42.17	10	42.25	41.85	2.4	88,530	0.00%
2022/06/27	15	42.75	29	42.77	42.90	-14	88,711	-0.02%
2022/06/24	26.6	42.12	9	42.06	41.60	17.6	87,878	0.02%
2022/06/23	59.3	42.29	14	42.60	42.00	45.3	86,915	0.05%
2022/06/22	101.5	45.34	36.2	44.76	44.10	65.3	84,205	0.08%	大買/
2022/06/21	47.2	48.57	28	48.56	49.30	19.2	81,708	0.02%
2022/06/20	34.2	48.33	63	48.21	48.05	-28.8	80,592	-0.04%
2022/06/17	62.4	47.58	14	47.56	47.65	48.4	79,352	0.06%
2022/06/16	16.1	49.82	17.7	50.46	49.10	-1.6	77,670	0.00%
2022/06/15	5	49.91	13.2	50.09	49.65	-8.1	77,684	-0.01%
2022/06/14	32.1	49.30	4.5	49.35	49.60	27.6	78,463	0.04%
2022/06/13	29	50.07	13.8	50.21	50.00	15.2	78,730	0.02%
2022/06/10	2.1	51.20	8	51.48	51.20	-5.9	79,342	-0.01%
2022/06/09	6.3	51.96	4	52.08	51.80	2.3	79,621	0.00%
2022/06/08	6.2	52.35	23.2	52.38	52.40	-17	79,745	-0.02%
2022/06/07	10	51.36	15.1	51.60	51.70	-5	80,178	-0.01%
2022/06/06	2	51.45	59.2	51.63	52.00	-57.2	80,800	-0.07%
2022/06/02	10.1	50.79	72.1	50.79	50.70	-62	82,277	-0.08%
2022/06/01	55.2	51.25	33.6	51.41	51.20	21.6	83,240	0.03%
2022/05/31	61	51.20	22	51.16	51.40	39	83,107	0.05%
2022/05/30	2.7	50.85	23	50.86	51.00	-20.3	82,373	-0.02%
2022/05/27	7	50.10	24.1	50.09	50.20	-17.1	82,395	-0.02%
2022/05/26	5	49.51	21	49.93	49.40	-16	83,611	-0.02%
2022/05/25	13.1	49.22	11.1	48.84	49.35	2	84,752	0.00%
2022/05/24	58.3	49.39	146	49.64	49.00	-87.7	85,590	-0.10%	大賣/
2022/05/23	20.3	50.62	52	50.58	50.30	-31.7	85,351	-0.04%
2022/05/20	1	50.70	111.6	50.87	50.70	-110.6	86,363	-0.13%	大賣/鉅額交易
2022/05/19	22.4	49.83	17.5	50.09	50.80	4.8	86,734	0.01%
2022/05/18	50.8	51.00	67.5	51.05	50.90	-16.6	86,647	-0.02%
2022/05/17	55.7	50.06	103.2	50.20	50.10	-47.5	86,184	-0.06%	大賣/
2022/05/16	20.6	49.90	77.1	49.84	49.45	-56.5	86,198	-0.07%
2022/05/13	9	48.68	45	48.76	48.85	-36	85,992	-0.04%
2022/05/12	58	48.26	10.5	47.96	47.80	47.5	87,419	0.05%
2022/05/11	21	48.65	39	48.84	48.65	-18	87,657	-0.02%
2022/05/10	40.2	47.21	43.1	48.29	48.90	-2.9	88,248	0.00%
2022/05/09	23.3	48.31	17.5	48.53	47.90	5.8	88,567	0.01%
2022/05/06	49.1	47.89	58	48.23	48.55	-8.9	89,932	-0.01%
2022/05/05	60	49.16	94	49.32	49.10	-34	93,602	-0.04%
2022/05/04	24	47.64	8.1	47.92	48.30	15.9	98,533	0.02%
2022/05/03	44.2	47.45	19	47.39	47.25	25.2	99,622	0.03%
2022/04/29	105.2	48.77	66	48.74	47.80	39.2	99,961	0.04%	大買/
2022/04/28	85.5	48.01	137	47.53	48.50	-51.5	98,239	-0.05%	大賣/
2022/04/27	58.1	43.92	19	44.08	44.40	39.1	95,338	0.04%
2022/04/26	23	45.90	26	45.83	45.75	-3	94,848	0.00%
2022/04/25	81.5	45.71	10.2	45.57	45.50	71.4	95,604	0.07%
2022/04/22	23.2	47.39	15	47.43	47.65	8.2	96,363	0.01%
2022/04/21	13.3	48.03	24.3	48.07	48.05	-10.9	97,160	-0.01%
2022/04/20	14.5	47.33	60	47.39	47.65	-45.5	98,134	-0.05%
2022/04/19	65.2	46.76	18.5	46.78	46.65	46.7	98,307	0.05%
2022/04/18	29.5	46.31	8	46.35	46.20	21.5	97,878	0.02%
2022/04/15	90.3	47.14	27	47.08	47.05	63.3	98,290	0.06%
2022/04/14	30	48.37	16	48.68	48.25	14	98,468	0.01%
2022/04/13	21.3	48.17	17.3	48.15	48.50	4	98,752	0.00%
2022/04/12	72.5	47.38	24.4	47.60	47.30	48.1	98,609	0.05%
2022/04/11	127.4	48.70	20.1	48.67	48.20	107.3	98,012	0.11%	大買/鉅額交易
2022/04/08	38.5	50.08	5	50.08	50.00	33.5	97,134	0.03%
2022/04/07	63.4	50.17	41	50.19	50.00	22.4	96,408	0.02%
2022/04/06	203.4	51.11	30	51.17	51.10	173.4	95,398	0.18%	大買/鉅額交易
2022/04/01	54.3	52.79	36.7	52.61	52.90	17.6	94,556	0.02%
2022/03/31	13	53.89	38.1	53.96	54.00	-25.1	93,922	-0.03%
2022/03/30	14.6	54.24	50	54.20	54.50	-35.4	94,372	-0.04%
2022/03/29	25.3	53.59	7.2	53.78	53.70	18.1	94,424	0.02%
2022/03/28	5	53.14	14	53.12	53.60	-9	95,144	-0.01%
2022/03/25	17.1	53.38	81	53.31	53.30	-63.9	95,747	-0.07%
2022/03/24	27.1	53.03	6.6	53.20	53.20	20.5	96,111	0.02%
2022/03/23	22.2	53.81	29.5	53.83	53.80	-7.4	96,730	-0.01%
2022/03/22	9.5	53.27	6	53.38	53.50	3.5	97,970	0.00%
2022/03/21	10.1	53.52	58	53.49	53.50	-48	98,729	-0.05%
2022/03/18	5.1	52.62	24	52.75	52.80	-18.9	99,612	-0.02%
2022/03/17	23	52.41	102	52.44	52.60	-79	100,265	-0.08%	大賣/
2022/03/16	64.8	50.50	21.2	50.83	50.80	43.6	100,993	0.04%
2022/03/15	112.1	50.59	16	50.89	50.40	96.1	104,354	0.09%	大買/
2022/03/14	24.3	52.30	8	52.60	52.50	16.3	104,810	0.02%
2022/03/11	45.1	52.59	14	52.51	52.50	31.1	106,404	0.03%
2022/03/10	47.4	53.16	44	52.97	52.80	3.4	107,873	0.00%
2022/03/09	29.1	51.62	76.3	51.44	51.80	-47.2	109,326	-0.04%
2022/03/08	195.3	50.17	63.2	50.36	49.70	132.1	112,854	0.12%	大買/鉅額交易
2022/03/07	76.4	51.63	18	51.65	51.60	58.4	114,389	0.05%
2022/03/04	14	53.38	18	53.42	53.40	-4	117,232	0.00%
2022/03/03	48	54.23	10	54.23	54.20	38	118,331	0.03%
2022/03/02	42.1	53.56	0	0.00	53.60	42.1	120,587	0.03%
2022/03/01	29.3	53.45	108	53.77	54.10	-78.7	120,752	-0.07%	大賣/
2022/02/25	46.4	52.47	69	52.89	52.10	-22.6	120,352	-0.02%
2022/02/24	63.9	52.34	70	51.88	51.80	-6.1	120,837	-0.01%
2022/02/23	43.6	53.18	176	53.25	53.60	-132.4	121,597	-0.11%	大賣/鉅額交易
2022/02/22	61.6	52.94	15	52.82	52.80	46.6	126,806	0.04%
2022/02/21	34.1	53.76	11	53.84	53.80	23.1	126,322	0.02%
2022/02/18	53.6	53.69	18	53.73	53.70	35.6	126,895	0.03%
2022/02/17	9.3	54.44	29	54.86	54.40	-19.7	126,777	-0.02%
2022/02/16	20	54.45	46	54.35	54.10	-26	126,890	-0.02%
2022/02/15	10	53.82	72	53.62	53.50	-62	127,190	-0.05%
2022/02/14	92.9	53.39	105.3	53.10	53.00	-12.5	127,322	-0.01%	大賣/
2022/02/11	32.5	55.66	37	55.85	55.40	-4.5	126,776	0.00%
2022/02/10	81.1	55.75	34.5	55.96	55.80	46.6	129,190	0.04%
2022/02/09	60.3	56.05	57	56.22	56.00	3.3	130,748	0.00%
2022/02/08	98.1	54.93	81	55.52	55.40	17.1	132,126	0.01%
2022/02/07	216.4	55.50	136.6	55.38	54.50	79.8	130,968	0.06%	大買/大賣/
2022/01/26	351.5	57.38	137	57.77	57.30	214.5	127,475	0.17%	大買/大賣/鉅額交易
2022/01/25	89.9	61.67	10	61.78	61.50	79.9	124,078	0.06%
2022/01/24	106.4	61.85	72.1	62.31	62.60	34.3	124,167	0.03%	大買/
2022/01/21	113.2	62.88	10	62.78	62.80	103.2	126,229	0.08%	大買/鉅額交易
2022/01/20	11	63.04	20.4	63.31	63.50	-9.3	129,388	-0.01%
2022/01/19	50.3	63.15	67.2	63.09	62.80	-16.9	131,783	-0.01%
2022/01/18	55.8	64.41	42.6	64.23	63.80	13.2	133,513	0.01%
2022/01/17	53.6	64.08	108.1	63.88	64.30	-54.5	133,934	-0.04%	大賣/
2022/01/14	53	62.65	33.2	62.61	62.70	19.8	133,076	0.01%
2022/01/13	112.2	63.14	72.5	63.00	63.30	39.7	133,727	0.03%	大買/
2022/01/12	40.5	62.07	46.1	61.91	61.90	-5.6	134,300	0.00%
2022/01/11	12.2	62.04	14	62.12	62.10	-1.8	134,797	0.00%
2022/01/10	79.3	62.05	21	62.24	62.10	58.3	136,056	0.04%
2022/01/07	67.7	62.75	31	62.96	62.60	36.7	138,016	0.03%
2022/01/06	84.1	62.55	26	62.64	62.70	58.1	138,342	0.04%
2022/01/05	44	63.28	13	63.41	63.10	31	140,803	0.02%
2022/01/04	47.5	63.07	26	63.30	63.00	21.5	142,125	0.02%
2022/01/03	61.1	63.75	43.7	64.00	63.40	17.4	142,150	0.01%
2021/12/30	10	65.01	9.3	65.03	65.00	0.8	142,670	0.00%
2021/12/29	96.5	65.09	67.2	65.01	65.00	29.4	144,067	0.02%
2021/12/28	48.8	65.05	48	64.99	64.70	0.8	146,351	0.00%
2021/12/27	8	64.41	63	64.40	64.30	-55	147,205	-0.04%
2021/12/24	20	64.57	38	64.48	64.30	-18	148,817	-0.01%
2021/12/23	16.4	64.19	70.6	64.25	63.90	-54.2	149,574	-0.04%
2021/12/22	152.7	63.67	83	63.73	63.70	69.7	152,017	0.05%	大買/
2021/12/21	43.1	62.97	16	63.08	62.90	27.1	151,982	0.02%
2021/12/20	64.9	62.21	20	62.33	62.20	44.9	152,255	0.03%
2021/12/17	43.3	62.40	21	62.37	62.30	22.3	153,319	0.01%
2021/12/16	50.1	63.36	52.2	63.75	63.00	-2.1	153,838	0.00%
2021/12/15	52	62.82	22	62.98	62.70	30	154,296	0.02%
2021/12/14	78.3	62.08	59	62.26	62.40	19.3	155,547	0.01%
2021/12/13	108.4	63.20	12.1	63.38	62.80	96.3	156,171	0.06%	大買/
2021/12/10	93.1	63.21	41	63.29	63.50	52.1	156,163	0.03%
2021/12/09	375.9	64.73	126	64.39	64.00	249.9	156,279	0.16%	大買/大賣/鉅額交易
2021/12/08	121.1	67.29	118.3	67.31	66.50	2.8	154,290	0.00%	大買/大賣/
2021/12/07	135.2	66.63	77.5	66.63	66.50	57.7	155,413	0.04%	大買/
2021/12/06	95.6	67.20	85	67.20	67.30	10.6	157,496	0.01%
2021/12/03	112.5	67.86	101.1	67.92	68.30	11.4	161,427	0.01%	大買/大賣/
2021/12/02	144	67.50	301	67.35	66.70	-157	163,851	-0.10%	大買/大賣/鉅額交易
2021/12/01	157.1	65.16	372.6	65.86	67.00	-215.5	168,400	-0.13%	大買/大賣/鉅額交易
2021/11/30	72.3	64.63	98.2	64.68	63.70	-25.9	174,492	-0.01%
2021/11/29	49.5	61.80	40.3	62.07	62.40	9.2	176,863	0.01%
2021/11/26	67.4	63.51	63.5	63.51	62.50	3.9	179,329	0.00%
2021/11/25	37	62.86	21.3	62.79	63.00	15.8	179,305	0.01%
2021/11/24	60.6	62.87	29	62.96	63.10	31.6	181,593	0.02%
2021/11/23	199	63.53	76.1	63.40	63.20	122.9	182,867	0.07%	大買/鉅額交易
2021/11/22	112.3	65.15	53.1	65.15	64.70	59.3	184,922	0.03%	大買/
2021/11/19	164.2	65.14	383.5	65.11	65.10	-219.3	186,137	-0.12%	大買/大賣/鉅額交易
2021/11/18	94	63.54	18.7	63.46	63.10	75.3	182,947	0.04%
2021/11/17	124.4	63.57	44.3	63.48	63.60	80.1	184,279	0.04%	大買/
2021/11/16	50.1	63.27	132	63.27	63.00	-81.9	184,786	-0.04%	大賣/
2021/11/15	38	63.12	45.8	63.37	63.40	-7.8	186,481	0.00%
2021/11/12	84.8	63.14	134.3	63.36	62.60	-49.5	188,427	-0.03%	大賣/
2021/11/11	107.5	62.47	32.5	62.58	62.20	75	189,154	0.04%	大買/
2021/11/10	70	63.22	61.1	63.21	63.10	8.9	189,715	0.00%
2021/11/09	170.2	63.64	126.9	64.13	63.10	43.3	191,332	0.02%	大買/大賣/
2021/11/08	53.8	61.91	156.6	61.91	62.50	-102.7	190,271	-0.05%	大賣/鉅額交易
2021/11/05	86.3	60.20	129	60.07	60.40	-42.7	190,764	-0.02%	大賣/
2021/11/04	53	58.87	23	59.07	58.60	30	192,895	0.02%
2021/11/03	37	59.36	44	59.67	59.20	-7	195,092	0.00%
2021/11/02	74.5	59.14	86	59.43	59.00	-11.5	199,333	-0.01%
2021/11/01	50.3	57.76	40	57.77	57.60	10.3	204,102	0.01%
2021/10/29	157.6	58.48	107.5	58.46	58.00	50.1	207,060	0.02%	大買/大賣/
2021/10/28	211	60.33	125	60.52	59.80	86	207,601	0.04%	大買/大賣/
2021/10/27	75	60.93	117.2	61.08	61.90	-42.1	208,713	-0.02%	大賣/
2021/10/26	55.2	59.92	153.1	60.26	59.80	-97.9	216,764	-0.05%	大賣/
2021/10/25	38.3	58.12	48	58.43	59.40	-9.7	221,055	0.00%
2021/10/22	67.4	57.79	41	58.16	58.30	26.4	222,346	0.01%
2021/10/21	56.1	58.07	64	58.40	58.00	-7.9	222,596	0.00%
2021/10/20	141.1	59.53	41	59.44	58.70	100.1	222,697	0.04%	大買/
2021/10/19	36.1	59.15	68.5	59.45	59.60	-32.4	223,659	-0.01%
2021/10/18	52.1	59.20	15.1	59.07	58.40	37.1	225,815	0.02%
2021/10/15	71.3	59.03	132.1	59.31	59.10	-60.8	227,165	-0.03%	大賣/
2021/10/14	54.6	56.89	40.6	56.90	56.70	14	225,464	0.01%
2021/10/13	176.2	57.11	62	56.73	56.40	114.2	225,859	0.05%	大買/鉅額交易
2021/10/12	188.2	58.98	25	58.84	58.50	163.2	226,298	0.07%	大買/鉅額交易
2021/10/08	85	61.75	39	61.94	61.10	46	226,624	0.02%
2021/10/07	35.1	61.98	55.2	61.92	62.50	-20.1	226,702	-0.01%
2021/10/06	100.1	60.11	58	60.21	59.90	42.1	228,538	0.02%
2021/10/05	75.1	59.99	21.9	60.09	61.10	53.2	228,826	0.02%
2021/10/04	111	61.28	72	61.15	60.80	39	227,513	0.02%	大買/
2021/10/01	100.9	63.09	72.2	62.67	62.60	28.7	226,925	0.01%
2021/09/30	63.4	63.51	130.1	63.54	64.00	-66.8	226,314	-0.03%	大賣/
2021/09/29	159.3	63.38	88	63.46	63.00	71.3	226,711	0.03%	大買/
2021/09/28	52	65.53	30	65.57	65.30	22	227,442	0.01%
2021/09/27	85.2	66.50	27	66.52	66.30	58.2	227,193	0.03%
2021/09/24	66.1	66.64	257.2	66.41	67.00	-191.1	227,197	-0.08%	大賣/鉅額交易
2021/09/23	138	65.31	193	65.76	65.20	-55	226,613	-0.02%	大買/大賣/
2021/09/22	156.5	64.00	126.3	64.23	64.60	30.2	226,395	0.01%	大買/大賣/
2021/09/17	547.1	65.94	234	66.53	65.60	313.1	224,836	0.14%	大買/大賣/鉅額交易
2021/09/16	151.3	66.37	282	66.57	66.20	-130.7	224,081	-0.06%	大買/大賣/鉅額交易
2021/09/15	236.3	65.99	44.5	66.02	65.60	191.8	224,225	0.09%	大買/鉅額交易
2021/09/14	173.2	66.34	218	66.37	66.00	-44.8	225,039	-0.02%	大買/大賣/
2021/09/13	146.2	67.29	24	67.21	66.80	122.2	223,865	0.05%	大買/鉅額交易
2021/09/10	175.5	68.31	129	68.27	68.20	46.5	223,169	0.02%	大買/大賣/
2021/09/09	299.1	67.14	254	67.26	67.50	45.1	221,764	0.02%	大買/大賣/
2021/09/08	546.3	66.49	505	66.64	65.80	41.3	218,820	0.02%	大買/大賣/
2021/09/07	274.3	68.62	218	68.45	68.20	56.3	215,053	0.03%	大買/大賣/
2021/09/06	502.3	70.18	450.4	70.37	69.90	51.9	212,662	0.02%	大買/大賣/
2021/09/03	372.2	67.78	617.6	68.33	70.00	-245.4	204,593	-0.12%	大買/大賣/鉅額交易
2021/09/02	276.1	65.37	467.2	65.35	64.00	-191.1	195,999	-0.10%	大買/大賣/鉅額交易
2021/09/01	109.1	63.92	264.4	63.82	64.10	-155.4	192,509	-0.08%	大買/大賣/鉅額交易
2021/08/31	66.7	62.25	110	62.64	63.10	-43.3	189,981	-0.02%	大賣/
2021/08/30	65.2	62.34	188	62.64	62.80	-122.8	190,031	-0.06%	大賣/鉅額交易
2021/08/27	53.1	61.16	134	61.33	61.70	-80.9	190,944	-0.04%	大賣/
2021/08/26	223.7	61.31	267	61.33	61.20	-43.3	194,441	-0.02%	大買/大賣/
2021/08/25	82.4	59.86	254.4	60.19	60.00	-172	192,041	-0.09%	大賣/鉅額交易
2021/08/24	121.1	58.90	99	59.19	58.40	22.1	190,862	0.01%	大買/
2021/08/23	134	57.93	173.5	58.07	58.60	-39.5	191,231	-0.02%	大買/大賣/
2021/08/20	89.5	55.20	78.2	55.62	55.70	11.3	192,128	0.01%
2021/08/19	236.2	56.41	86	56.19	55.50	150.2	192,546	0.08%	大買/鉅額交易
2021/08/18	112.1	56.71	66	56.54	58.10	46.1	193,631	0.02%	大買/
2021/08/17	64	57.21	39.1	57.06	56.10	24.9	196,851	0.01%
2021/08/16	104.1	56.96	100	57.01	57.10	4.1	196,980	0.00%	大買/
2021/08/13	227	58.57	221	58.28	57.60	6	197,048	0.00%	大買/大賣/
2021/08/12	124	60.71	86	60.90	60.10	38	196,154	0.02%	大買/
2021/08/11	150.2	59.87	148.1	59.87	59.90	2.2	196,919	0.00%	大買/大賣/
2021/08/10	431.1	60.21	140.8	60.20	59.80	290.3	197,634	0.15%	大買/大賣/鉅額交易
2021/08/09	175.1	61.97	104	61.70	61.90	71.1	196,248	0.04%	大買/大賣/
2021/08/06	240.3	62.69	190.9	62.79	62.10	49.4	196,697	0.03%	大買/大賣/
2021/08/05	197.5	62.53	540.7	62.44	63.40	-343.2	196,315	-0.17%	大買/大賣/鉅額交易
2021/08/04	121.2	60.04	289.2	60.36	60.50	-168.1	194,189	-0.09%	大買/大賣/鉅額交易
2021/08/03	103.2	58.57	215.2	58.60	59.40	-112	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	204.2	58.42	174	58.75	57.50	30.2	191,338	0.02%	大買/大賣/
2021/07/30	570.2	57.83	588.5	57.82	57.80	-18.4	188,495	-0.01%	大買/大賣/
2021/07/29	148.1	54.14	360.6	54.35	54.60	-212.4	179,878	-0.12%	大買/大賣/鉅額交易
2021/07/28	128.1	51.31	21	51.41	51.80	107.1	176,069	0.06%	大買/鉅額交易
2021/07/27	35.1	53.30	31	53.84	53.10	4.1	178,514	0.00%
2021/07/26	20.1	53.79	156	53.91	53.70	-135.9	181,917	-0.07%	大賣/鉅額交易
2021/07/23	55	53.24	135.2	53.45	52.70	-80.2	187,218	-0.04%	大賣/
2021/07/22	44	51.92	169.2	51.89	52.00	-125.2	188,632	-0.07%	大賣/鉅額交易
2021/07/21	158.1	51.49	117	51.47	50.80	41.1	190,095	0.02%	大買/大賣/
2021/07/20	58	52.39	29	52.38	52.40	29	195,256	0.01%
2021/07/19	189	52.79	116	53.01	52.60	73	200,696	0.04%	大買/大賣/
2021/07/16	194	53.47	54.3	53.69	53.70	139.7	203,949	0.07%	大買/鉅額交易
2021/07/15	61	54.93	154.1	54.98	55.10	-93.1	201,826	-0.05%	大賣/
2021/07/14	133	54.46	49.7	54.35	54.00	83.3	200,744	0.04%	大買/
2021/07/13	51	54.36	238.3	54.73	53.90	-187.3	201,185	-0.09%	大賣/鉅額交易
2021/07/12	33.3	53.36	124.1	53.61	53.20	-90.8	201,242	-0.05%	大賣/
2021/07/09	122	52.25	36	52.33	52.20	86	201,357	0.04%	大買/
2021/07/08	52.1	53.47	30.1	53.53	53.10	22	205,296	0.01%
2021/07/07	44	53.61	28	53.75	53.60	16	210,791	0.01%
2021/07/06	168	53.76	59.1	53.74	53.40	108.9	211,289	0.05%	大買/鉅額交易
2021/07/05	67.2	54.34	257.2	54.35	54.40	-190	212,427	-0.09%	大賣/鉅額交易
2021/07/02	55	52.38	18	52.47	52.60	37	213,850	0.02%
2021/07/01	43	52.51	28	52.47	52.10	15	214,474	0.01%
2021/06/30	30	53.34	32	53.47	53.10	-2	214,764	0.00%
2021/06/29	20.2	53.21	49	53.36	53.00	-28.8	214,644	-0.01%
2021/06/28	40	52.64	13	52.69	52.60	27	215,960	0.01%
2021/06/25	126	53.77	103	53.71	52.90	23	217,559	0.01%	大買/大賣/
2021/06/24	52	53.03	53.5	53.13	53.00	-1.5	218,122	0.00%
2021/06/23	19.6	52.57	119.1	52.63	53.00	-99.5	219,329	-0.05%	大賣/
2021/06/22	79	51.24	42	51.36	51.00	37	219,453	0.02%
2021/06/21	106.5	51.24	25	51.23	51.20	81.5	219,966	0.04%	大買/
2021/06/18	44	53.16	163.2	53.36	52.20	-119.2	220,846	-0.05%	大賣/鉅額交易
2021/06/17	35.9	52.40	15	52.67	53.30	20.9	221,630	0.01%
2021/06/16	87	52.76	66	52.87	52.40	21	222,989	0.01%
2021/06/15	166.2	53.47	162	53.44	53.70	4.2	223,236	0.00%	大買/大賣/
2021/06/11	79.1	52.10	92	52.23	51.80	-12.9	222,026	-0.01%
2021/06/10	119	51.15	94.5	51.40	51.50	24.5	222,244	0.01%	大買/
2021/06/09	141.4	50.95	510.5	51.08	50.70	-369.2	221,925	-0.17%	大買/大賣/鉅額交易
2021/06/08	493.1	52.34	13	52.57	52.20	480.1	221,461	0.22%	大買/鉅額交易
2021/06/07	139	52.40	517.1	52.31	52.30	-378.1	223,670	-0.17%	大買/大賣/鉅額交易
2021/06/04	312	53.69	31.4	53.24	53.00	280.6	223,801	0.13%	大買/鉅額交易
2021/06/03	748	54.38	470.3	53.64	55.00	277.7	223,877	0.12%	大買/大賣/鉅額交易
2021/06/02	159	52.10	46	52.14	52.00	113	221,041	0.05%	大買/鉅額交易
2021/06/01	107.4	52.62	151	53.17	52.20	-43.7	224,901	-0.02%	大買/大賣/
2021/05/31	207	52.47	353.2	52.79	53.00	-146.1	228,735	-0.06%	大買/大賣/鉅額交易
2021/05/28	292	52.22	213.8	52.52	52.40	78.3	230,090	0.03%	大買/大賣/
2021/05/27	160.1	50.43	22	50.60	50.60	138.1	229,204	0.06%	大買/鉅額交易
2021/05/26	116.5	52.07	73	52.01	51.30	43.5	229,354	0.02%	大買/
2021/05/25	141.5	51.51	241.7	51.63	51.90	-100.2	227,199	-0.04%	大買/大賣/
2021/05/24	74	47.93	92	48.23	48.70	-18	223,725	-0.01%
2021/05/21	29.3	47.26	165	47.56	46.95	-135.8	224,496	-0.06%	大賣/鉅額交易
2021/05/20	241.8	46.93	88	47.05	46.50	153.8	225,101	0.07%	大買/鉅額交易
2021/05/19	104.3	48.46	142.2	48.37	48.30	-37.9	225,450	-0.02%	大買/大賣/
2021/05/18	141	47.47	611	48.00	48.30	-470	226,715	-0.21%	大買/大賣/鉅額交易
2021/05/17	615.2	45.64	167.1	45.15	43.95	448.1	227,959	0.20%	大買/大賣/鉅額交易
2021/05/14	141.2	48.01	652	48.91	46.80	-510.8	226,508	-0.23%	大買/大賣/鉅額交易
2021/05/13	142	47.22	76	47.45	47.55	66	224,177	0.03%	大買/
2021/05/12	149.8	46.77	152	46.47	46.35	-2.2	221,624	0.00%	大買/大賣/
2021/05/11	746.8	50.06	135	49.93	49.00	611.8	219,733	0.28%	大買/大賣/鉅額交易
2021/05/10	68.2	53.20	115.3	53.05	52.50	-47.2	219,044	-0.02%	大賣/
2021/05/07	145	53.55	219.1	53.68	54.00	-74.1	221,613	-0.03%	大買/大賣/
2021/05/06	109.3	51.74	92	51.44	51.30	17.3	226,306	0.01%	大買/
2021/05/05	186.3	53.19	66.1	52.86	51.80	120.2	227,233	0.05%	大買/鉅額交易
2021/05/04	240	52.80	231.7	53.23	54.60	8.3	229,142	0.00%	大買/大賣/
2021/05/03	217.8	54.02	84.5	53.61	53.00	133.3	228,674	0.06%	大買/鉅額交易
2021/04/29	768.6	57.57	503	57.53	56.70	265.6	230,317	0.12%	大買/大賣/鉅額交易
2021/04/28	271	59.84	137.1	60.05	60.00	133.9	228,526	0.06%	大買/大賣/鉅額交易
2021/04/27	214.5	60.90	185	60.68	60.50	29.5	232,303	0.01%	大買/大賣/
2021/04/26	160.5	60.96	339.1	60.98	61.80	-178.6	236,109	-0.08%	大買/大賣/鉅額交易
2021/04/23	307.2	56.75	299.3	56.76	57.00	7.8	230,773	0.00%	大買/大賣/
2021/04/22	100	55.15	420.9	55.49	54.80	-320.9	228,997	-0.14%	大賣/鉅額交易
2021/04/21	117.1	53.62	23	53.68	53.40	94.1	226,692	0.04%	大買/
2021/04/20	226	53.89	80	54.09	54.10	146	228,949	0.06%	大買/鉅額交易
2021/04/19	59.6	54.84	59.2	54.41	54.60	0.3	235,189	0.00%
2021/04/16	50	54.33	63.9	54.74	54.00	-13.9	240,137	-0.01%
2021/04/15	47	52.75	41	52.48	53.10	6	241,357	0.00%
2021/04/14	231	52.95	45	53.30	52.70	186	241,522	0.08%	大買/鉅額交易
2021/04/13	213	54.89	299.8	55.83	54.40	-86.8	240,762	-0.04%	大買/大賣/
2021/04/12	113.3	53.99	85	53.74	53.60	28.3	237,050	0.01%	大買/
2021/04/09	229	54.34	63.6	53.81	53.00	165.4	241,518	0.07%	大買/鉅額交易
2021/04/08	140	53.40	219	53.89	54.00	-79	243,006	-0.03%	大買/大賣/
2021/04/07	7.1	51.03	133.8	51.22	51.50	-126.7	239,782	-0.05%	大賣/鉅額交易
2021/04/06	41	50.92	54	51.13	50.70	-13	242,246	-0.01%
2021/04/01	36	50.71	58	50.66	50.50	-22	244,090	-0.01%
2021/03/31	39	50.53	65	50.66	50.20	-26	244,287	-0.01%
2021/03/30	52.1	49.90	210.5	49.97	50.60	-158.4	242,849	-0.07%	大賣/鉅額交易
2021/03/29	124	50.05	183	49.91	49.35	-59	242,308	-0.02%	大買/大賣/
2021/03/26	109	49.75	162	49.74	49.75	-53	243,398	-0.02%	大買/大賣/
2021/03/25	168	48.20	166.3	48.42	48.65	1.7	243,884	0.00%	大買/大賣/
2021/03/24	73	47.40	39.5	47.40	47.15	33.5	245,038	0.01%
2021/03/23	26	48.96	169	48.88	48.50	-143	246,230	-0.06%	大賣/鉅額交易
2021/03/22	100.4	47.66	92	47.78	48.20	8.4	247,475	0.00%
2021/03/19	100.5	46.15	124	46.20	46.05	-23.5	249,146	-0.01%	大賣/
2021/03/18	66.3	47.72	29	47.80	47.05	37.3	249,945	0.01%
2021/03/17	52.1	47.96	16	48.03	48.00	36.1	253,779	0.01%
2021/03/16	47.2	48.27	47	48.55	48.30	0.2	259,559	0.00%
2021/03/15	43.5	48.34	39	48.36	48.15	4.5	263,046	0.00%
2021/03/12	148	49.37	168	49.48	49.10	-20	267,717	-0.01%	大買/大賣/
2021/03/11	277.1	48.47	271	48.23	48.65	6.1	273,563	0.00%	大買/大賣/
2021/03/10	140	46.78	60	46.89	46.55	80	277,768	0.03%	大買/
2021/03/09	242.1	45.62	96	45.76	46.35	146.1	281,584	0.05%	大買/鉅額交易
2021/03/08	155.1	47.30	92	47.31	46.10	63.1	279,964	0.02%	大買/
2021/03/05	269.8	47.37	188	47.27	47.05	81.8	279,670	0.03%	大買/大賣/
2021/03/04	254.8	49.78	175	49.97	49.05	79.8	280,814	0.03%	大買/大賣/
2021/03/03	141.5	51.50	98	51.75	51.90	43.5	277,600	0.02%	大買/
2021/03/02	102.2	53.73	59	54.65	52.70	43.2	277,265	0.02%	大買/
2021/02/26	188	54.47	35	54.77	54.20	153	278,990	0.05%	大買/鉅額交易
2021/02/25	36.1	55.91	52	56.03	55.70	-15.9	285,862	-0.01%
2021/02/24	135.1	55.58	57.4	55.40	54.70	77.7	287,486	0.03%	大買/
2021/02/23	169	55.41	187.2	55.39	55.80	-18.2	288,251	-0.01%	大買/大賣/
2021/02/22	112.9	57.41	49.3	57.65	56.80	63.6	286,113	0.02%	大買/
2021/02/19	87.2	57.51	43.7	57.59	57.20	43.5	284,431	0.02%
2021/02/18	190	57.91	171.7	58.20	58.20	18.4	283,948	0.01%	大買/大賣/
2021/02/17	141.4	57.16	277.1	57.26	57.60	-135.6	282,216	-0.05%	大買/大賣/鉅額交易
2021/02/05	61	52.62	33.3	52.67	52.90	27.7	277,808	0.01%
2021/02/04	31.8	51.91	36.2	51.61	51.90	-4.4	277,255	0.00%
2021/02/03	74.1	52.47	59.5	52.36	52.00	14.6	277,173	0.01%
2021/02/02	75.1	52.11	151	52.71	52.60	-75.9	277,054	-0.03%	大賣/
2021/02/01	168	50.31	97.1	49.69	50.80	70.9	276,313	0.03%	大買/
2021/01/29	128	51.30	61.2	51.43	50.00	66.9	274,763	0.02%	大買/
2021/01/28	306.6	51.61	94.4	51.53	51.20	212.2	273,768	0.08%	大買/鉅額交易
2021/01/27	130	54.96	212.2	55.31	54.80	-82.2	271,490	-0.03%	大買/大賣/
2021/01/26	278.3	55.43	284	55.00	54.80	-5.7	270,399	0.00%	大買/大賣/
2021/01/25	147.2	57.12	180.4	57.34	57.20	-33.2	269,975	-0.01%	大買/大賣/
2021/01/22	360.1	55.80	340.8	55.92	56.50	19.3	272,749	0.01%	大買/大賣/
2021/01/21	237	53.42	302.7	53.83	54.00	-65.6	270,443	-0.02%	大買/大賣/
2021/01/20	403	53.34	304.2	53.38	52.10	98.8	267,640	0.04%	大買/大賣/
2021/01/19	234	52.17	319.2	52.18	53.00	-85.2	262,034	-0.03%	大買/大賣/
2021/01/18	67	48.19	72.2	49.06	49.65	-5.2	255,978	0.00%
2021/01/15	182.5	49.74	256.2	49.87	48.75	-73.7	259,578	-0.03%	大買/大賣/
2021/01/14	99	50.08	62	50.18	49.90	37	261,157	0.01%
2021/01/13	99	49.72	134.5	49.96	50.00	-35.5	263,699	-0.01%	大賣/
2021/01/12	245.2	49.97	281.2	50.15	48.45	-36	261,069	-0.01%	大買/大賣/
2021/01/11	621.3	49.32	481.8	49.28	50.00	139.5	255,158	0.05%	大買/大賣/鉅額交易
2021/01/08	195	47.65	141	47.67	47.85	54	251,534	0.02%	大買/大賣/
2021/01/07	101	46.59	84	46.57	46.20	17	249,709	0.01%	大買/
2021/01/06	158	46.94	218	47.12	46.95	-60	251,363	-0.02%	大買/大賣/
2021/01/05	45	45.33	72.6	45.30	46.35	-27.6	249,911	-0.01%
2021/01/04	321.7	45.28	195	45.04	45.55	126.7	252,392	0.05%	大買/大賣/鉅額交易
2020/12/31	124	47.20	199	47.16	47.15	-75	256,407	-0.03%	大買/大賣/
2020/12/30	14	48.09	47	47.87	48.30	-33	256,667	-0.01%
2020/12/29	81	48.26	156.5	47.87	47.40	-75.5	257,885	-0.03%	大賣/
2020/12/28	70	47.88	314.5	47.54	48.60	-244.5	258,927	-0.09%	大賣/鉅額交易
2020/12/25	20.3	47.02	52	47.05	46.75	-31.8	262,346	-0.01%
2020/12/24	25	46.73	21	46.79	46.55	4	269,780	0.00%
2020/12/23	76.1	46.36	34	46.36	46.10	42.1	274,926	0.02%
2020/12/22	155.3	47.02	205.2	47.32	45.70	-49.9	276,172	-0.02%	大買/大賣/
2020/12/21	209	47.17	162.4	46.88	47.45	46.6	277,199	0.02%	大買/大賣/
2020/12/18	147.6	46.76	127.3	46.61	45.85	20.3	276,257	0.01%	大買/大賣/
2020/12/17	95.2	45.53	101	45.75	46.05	-5.8	274,462	0.00%	大賣/
2020/12/16	154	45.23	109	45.39	44.90	45	273,317	0.02%	大買/大賣/
2020/12/15	112.9	44.86	87	44.81	44.00	25.9	271,430	0.01%	大買/
2020/12/14	93	45.90	51.1	45.89	46.15	41.9	269,128	0.02%
2020/12/11	120	46.70	87.2	46.81	46.10	32.8	270,358	0.01%	大買/
2020/12/10	217.2	47.83	151.7	47.72	47.30	65.6	270,192	0.02%	大買/大賣/
2020/12/09	202.5	49.73	186.1	49.86	49.90	16.4	264,897	0.01%	大買/大賣/
2020/12/08	226.8	50.54	234.3	50.63	50.90	-7.5	260,861	0.00%	大買/大賣/
2020/12/07	541.5	50.32	198.6	50.15	50.00	342.8	256,889	0.13%	大買/大賣/鉅額交易
2020/12/04	358	45.91	298.4	46.63	47.60	59.6	251,449	0.02%	大買/大賣/
2020/12/03	216.1	43.27	352	43.28	43.30	-135.9	248,519	-0.05%	大買/大賣/鉅額交易
2020/12/02	90	41.57	43.5	41.67	41.45	46.5	243,137	0.02%
2020/12/01	120	41.16	96	41.29	41.55	24	241,576	0.01%	大買/
2020/11/30	189.9	41.16	209	41.09	40.50	-19.1	239,844	-0.01%	大買/大賣/
2020/11/27	118	39.42	109	39.34	39.15	9	233,880	0.00%	大買/大賣/
2020/11/26	146	38.80	131.9	38.58	39.50	14.1	231,988	0.01%	大買/大賣/
2020/11/25	185.5	38.55	54.5	38.65	38.45	131	229,735	0.06%	大買/鉅額交易
2020/11/24	259.1	38.72	229.2	38.74	38.15	29.9	226,439	0.01%	大買/大賣/
2020/11/23	61	35.86	138.8	36.12	36.35	-77.8	218,043	-0.04%	大賣/
2020/11/20	158	32.90	244	32.77	33.05	-86	215,778	-0.04%	大買/大賣/
2020/11/19	25.3	32.19	15	32.29	32.10	10.3	213,792	0.00%
2020/11/18	17	32.27	43	32.27	32.35	-26	214,498	-0.01%
2020/11/17	125.1	32.48	190	32.31	32.15	-64.9	215,791	-0.03%	大買/大賣/
2020/11/16	115	31.99	87	32.01	32.20	28	216,462	0.01%	大買/
2020/11/13	23	31.17	9	31.17	31.30	14	215,302	0.01%
2020/11/12	30	31.30	44	31.53	31.10	-14	216,126	-0.01%
2020/11/11	55	31.13	29	31.15	31.00	26	216,593	0.01%
2020/11/10	132	31.49	118	31.29	31.00	14	217,094	0.01%	大買/大賣/
2020/11/09	96	31.53	108.9	31.65	31.80	-12.9	216,899	-0.01%	大賣/
2020/11/06	35.1	30.68	29	30.56	30.50	6.1	217,077	0.00%
2020/11/05	94	30.55	30	30.55	30.55	64	217,005	0.03%
2020/11/04	99	30.95	193.3	31.07	31.65	-94.3	216,595	-0.04%	大賣/
2020/11/03	98	30.04	31.2	30.02	29.80	66.8	216,920	0.03%
2020/11/02	60.2	29.98	58	30.05	29.65	2.2	220,328	0.00%
2020/10/30	375.1	31.58	278	31.29	30.70	97.1	219,943	0.04%	大買/大賣/
2020/10/29	150	32.63	60	32.51	32.95	90	217,143	0.04%	大買/
2020/10/28	39	33.11	23.3	32.84	32.65	15.7	218,541	0.01%
2020/10/27	61.3	32.91	41.2	33.14	33.50	20.1	217,825	0.01%
2020/10/26	47.1	32.91	77.7	33.08	33.00	-30.6	218,924	-0.01%
2020/10/23	196	32.78	83.5	33.14	32.75	112.5	220,941	0.05%	大買/鉅額交易
2020/10/22	83	32.35	254.1	32.16	33.00	-171.1	224,162	-0.08%	大賣/鉅額交易
2020/10/21	101	32.16	131	31.91	31.35	-30	225,211	-0.01%	大買/大賣/
2020/10/20	61.1	30.99	47.2	31.00	31.20	13.9	228,458	0.01%
2020/10/19	75.1	31.10	26	31.11	31.00	49.1	233,401	0.02%
2020/10/16	80	31.14	115	30.79	30.65	-35	233,062	-0.02%	大賣/
2020/10/15	76.2	31.94	37	32.00	31.55	39.2	232,801	0.02%
2020/10/14	64	32.15	184.8	32.32	32.20	-120.8	230,771	-0.05%	大賣/鉅額交易
2020/10/13	128	31.51	102	31.39	31.55	26	227,533	0.01%	大買/大賣/
2020/10/12	307	32.09	206	32.12	32.05	101	226,270	0.04%	大買/大賣/鉅額交易
2020/10/08	410.2	30.96	408	31.16	32.20	2.2	221,966	0.00%	大買/大賣/
2020/10/07	243	29.14	184.2	29.34	29.50	58.8	212,706	0.03%	大買/大賣/
2020/10/06	64	28.80	86.4	28.66	28.35	-22.4	209,187	-0.01%
2020/10/05	207	29.06	185	28.95	28.70	22	206,113	0.01%	大買/大賣/
2020/09/30	203	28.22	168	28.19	28.55	35	201,557	0.02%	大買/大賣/
2020/09/29	416	28.29	351.8	28.21	27.50	64.2	195,034	0.03%	大買/大賣/
2020/09/28	108	26.93	285	27.15	27.50	-177	187,327	-0.09%	大買/大賣/鉅額交易
2020/09/25	108	25.62	65	25.07	25.00	43	181,466	0.02%	大買/
2020/09/24	113	25.91	333	26.06	25.95	-220	178,829	-0.12%	大買/大賣/鉅額交易
2020/09/23	46	25.83	74.9	25.84	26.00	-28.9	174,971	-0.02%
2020/09/22	49	24.86	69	25.26	25.10	-20	172,416	-0.01%
2020/09/21	59	25.32	79	25.55	25.15	-20	171,116	-0.01%
2020/09/18	97	26.12	62	26.12	25.80	35	169,782	0.02%
2020/09/17	34.5	25.71	31	25.70	25.75	3.5	168,475	0.00%
2020/09/16	134.5	26.11	146	26.03	25.70	-11.5	167,137	-0.01%	大買/大賣/
2020/09/15	56	24.96	225	24.93	25.30	-169	162,702	-0.10%	大賣/鉅額交易
2020/09/14	33	23.81	54	23.79	23.90	-21	157,334	-0.01%
2020/09/11	9	23.01	7	23.11	23.00	2	155,903	0.00%
2020/09/10	42	23.73	64.1	23.73	23.35	-22.1	155,781	-0.01%
2020/09/09	33	23.11	37.2	23.43	23.70	-4.2	154,437	0.00%
2020/09/08	129	23.34	41	23.68	22.70	88	152,349	0.06%	大買/
2020/09/07	4	23.55	61.5	23.54	23.55	-57.5	148,508	-0.04%
2020/09/04	33.8	21.19	36	21.29	21.45	-2.2	148,430	0.00%
2020/09/03	14	21.69	6	21.75	21.55	8	148,785	0.01%
2020/09/02	1	21.65	7	21.55	21.70	-6	148,690	0.00%
2020/09/01	12	21.70	15	21.61	21.90	-3	149,794	0.00%
2020/08/31	19	21.71	20.2	21.60	21.20	-1.2	149,325	0.00%
2020/08/28	14	21.81	36	21.85	21.90	-22	148,811	-0.01%
2020/08/27	19	22.03	25	22.09	21.95	-6	148,737	0.00%
2020/08/26	26	22.06	33.5	22.07	22.35	-7.5	148,110	-0.01%
2020/08/25	68	22.16	15	22.11	22.15	53	147,630	0.04%
2020/08/24	25	22.49	89	22.45	22.60	-64	146,745	-0.04%
2020/08/21	41	22.00	18.2	22.18	21.80	22.8	145,490	0.02%
2020/08/20	97	22.46	46	22.29	21.80	51	143,239	0.04%
2020/08/19	26	23.87	63	23.85	23.40	-37	140,267	-0.03%
2020/08/18	328	24.09	295	24.30	24.10	33	138,686	0.02%	大買/大賣/
2020/08/17	65	24.11	31	24.11	24.15	34	136,921	0.02%
2020/08/14	30	23.45	63	23.42	23.55	-33	135,262	-0.02%
2020/08/13	42	24.18	105	24.21	23.75	-63	134,243	-0.05%	大賣/
2020/08/12	116	24.12	64	24.19	23.95	52	132,600	0.04%	大買/
2020/08/11	53	25.46	34	25.47	25.00	19	129,839	0.01%
2020/08/10	87	25.51	83.3	25.58	25.30	3.7	127,961	0.00%
2020/08/07	373	26.10	199	26.27	25.60	174	125,363	0.14%	大買/大賣/鉅額交易
2020/08/06	323	26.16	255.1	26.19	26.60	67.9	120,302	0.06%	大買/大賣/
2020/08/05	66.2	24.82	117.2	24.90	24.90	-51	114,875	-0.04%	大賣/
2020/08/04	213	24.71	71	24.90	24.55	142	111,014	0.13%	大買/鉅額交易
2020/08/03	187	23.55	272.4	23.68	23.80	-85.4	106,398	-0.08%	大買/大賣/
2020/07/31	100.1	22.23	33	22.28	22.35	67.1	101,253	0.07%
2020/07/30	90	22.32	96	22.00	22.20	-6	99,549	-0.01%
2020/07/29	81.7	22.08	191	22.01	22.40	-109.3	95,968	-0.11%	大賣/鉅額交易
2020/07/28	711.6	23.50	718	23.44	22.25	-6.4	91,652	-0.01%	大買/大賣/
2020/07/27	362	21.23	213.7	21.38	21.70	148.3	82,739	0.18%	大買/大賣/鉅額交易
2020/07/24	195	20.01	153	19.82	19.75	42	76,213	0.06%	大買/大賣/
2020/07/23	186	19.05	191	19.17	19.25	-5	70,753	-0.01%	大買/大賣/
2020/07/22	6	17.32	57	17.40	17.50	-51	66,088	-0.08%
2020/07/21	98	17.17	53	17.17	17.15	45	65,883	0.07%
2020/07/20	48	16.43	19	16.39	16.55	29	65,012	0.04%
2020/07/17	11	16.40	2	16.30	16.40	9	64,095	0.01%
2020/07/16	5	16.50	52	16.48	16.60	-47	64,152	-0.07%
2020/07/15	5	16.12	220	16.28	16.00	-215	62,618	-0.34%	大賣/鉅額交易
2020/07/14	10	16.83	3	16.98	16.80	7	62,775	0.01%
2020/07/13	10	16.93	44	16.97	17.05	-34	62,180	-0.05%
2020/07/10	103	16.55	12	16.59	16.45	91	61,684	0.15%	大買/
2020/07/09	12	16.58	152.7	16.50	16.45	-140.7	62,170	-0.23%	大賣/鉅額交易
2020/07/08	126	16.65	4	16.70	16.65	122	63,075	0.19%	大買/鉅額交易
2020/07/07	24	16.78	69	16.81	16.60	-45	62,881	-0.07%
2020/07/06	2	16.63	28.3	16.59	16.65	-26.3	62,207	-0.04%
2020/07/03	0	0.00	67	16.45	16.45	-67	62,278	-0.11%
2020/07/02	52	16.10	24	16.20	16.35	28	62,516	0.04%
2020/07/01	3	16.10	11	16.11	16.10	-8	62,902	-0.01%
2020/06/30	2	15.80	62	15.75	15.90	-60	62,954	-0.10%
2020/06/29	12	15.55	5	15.66	15.55	7	63,526	0.01%
2020/06/24	61	15.75	52	15.82	15.75	9	63,503	0.01%
2020/06/23	20.1	15.65	0	0.00	15.45	20.1	63,514	0.03%
2020/06/22	102	15.60	3.3	15.63	15.70	98.7	63,808	0.15%	大買/
2020/06/19	1	15.45	1	15.40	15.40	0	66,262	0.00%
2020/06/18	20	15.38	0	0.00	15.35	20	66,975	0.03%
2020/06/17	2	15.30	13	15.31	15.30	-11	67,019	-0.02%
2020/06/16	17	15.51	66	15.46	15.50	-49	68,462	-0.07%
2020/06/15	33	15.34	5	15.37	15.40	28	69,937	0.04%
2020/06/12	53	15.61	8	15.61	15.70	45	70,087	0.06%
2020/06/11	71	16.02	67	16.12	16.05	4	70,867	0.01%
2020/06/10	27	16.50	152	16.60	16.60	-125	70,671	-0.18%	大賣/鉅額交易
2020/06/09	10	16.78	22	16.97	16.85	-12	72,624	-0.02%
2020/06/08	59.1	17.11	28	17.19	17.05	31.1	73,559	0.04%
2020/06/05	0	0.00	5	16.38	16.50	-5	72,417	-0.01%
2020/06/04	5.2	16.28	16	16.40	16.30	-10.8	72,981	-0.01%
2020/06/03	55	16.09	47	16.08	16.20	8	72,786	0.01%
2020/06/02	4	15.71	26.7	15.83	15.85	-22.7	72,864	-0.03%
2020/06/01	6	15.70	4	15.69	15.65	2	73,068	0.00%
2020/05/29	2	15.30	4	15.39	15.45	-2	73,730	0.00%
2020/05/28	3	15.28	55	15.35	15.35	-52	74,379	-0.07%
2020/05/27	37	15.19	0.3	15.10	15.10	36.7	75,122	0.05%
2020/05/26	0	0.00	2	15.20	15.20	-2	76,043	0.00%
2020/05/25	20	14.90	10	15.00	15.10	10	76,439	0.01%
2020/05/22	2	15.10	1	15.10	15.10	1	76,771	0.00%
2020/05/21	2.1	15.20	55.1	15.24	15.30	-53	76,919	-0.07%
2020/05/20	3	14.87	0	14.85	14.85	3	76,698	0.00%
2020/05/19	66	15.00	1	14.95	14.95	65	76,400	0.09%
2020/05/18	52	15.15	0.1	15.10	15.10	51.9	75,995	0.07%
2020/05/15	0	0.00	24	15.24	15.40	-24	76,035	-0.03%
2020/05/14	64	15.47	0	0.00	15.35	64	76,167	0.08%
2020/05/13	0.2	15.50	13.4	15.56	15.60	-13.2	76,364	-0.02%
2020/05/12	1	15.40	0	0.00	15.45	1	76,944	0.00%
2020/05/11	3.7	15.64	1	15.85	15.60	2.7	77,596	0.00%
2020/05/08	0	0.00	1	15.55	15.65	-1	78,108	0.00%
2020/05/07	7	15.63	8	15.70	15.60	-1	78,182	0.00%
2020/05/06	2	15.25	10	15.32	15.30	-8	78,550	-0.01%
2020/05/05	4	15.33	302	15.40	15.25	-298	80,599	-0.37%	大賣/鉅額交易
2020/05/04	1	15.20	8	15.39	15.35	-7	81,314	-0.01%
2020/04/30	2	15.55	16	15.48	15.55	-14	81,695	-0.02%
2020/04/29	22	15.36	89	15.38	15.30	-67	81,874	-0.08%
2020/04/28	667	15.13	918	14.97	15.00	-251	81,403	-0.31%	大買/大賣/鉅額交易
2020/04/27	678	16.15	20	16.14	16.15	658	80,048	0.82%	大買/鉅額交易
2020/04/24	40.5	15.99	10.2	16.01	15.90	30.3	78,543	0.04%
2020/04/23	14.5	15.71	38	15.80	15.80	-23.5	77,286	-0.03%
2020/04/22	1	15.05	4	15.14	15.20	-3	75,120	0.00%
2020/04/21	11	14.96	1	15.05	14.80	10	74,865	0.01%
2020/04/20	0	0.00	2	15.15	15.15	-2	74,648	0.00%
2020/04/17	5	15.12	18	15.26	15.05	-13	74,265	-0.02%
2020/04/16	7	14.91	30	14.90	14.90	-23	73,090	-0.03%
2020/04/15	38	14.95	4	15.01	15.10	34	72,930	0.05%
2020/04/14	2	15.00	12	15.04	15.15	-10	72,657	-0.01%
2020/04/13	15	14.84	13	14.68	14.80	2	72,138	0.00%
2020/04/10	0	0.00	19	14.19	14.30	-19	71,312	-0.03%
2020/04/09	5	14.24	0	0.00	14.20	5	71,733	0.01%
2020/04/08	24	14.23	4	14.23	14.20	20	71,607	0.03%
2020/04/07	1	14.05	3	14.10	14.15	-2	71,126	0.00%
2020/04/06	2	13.90	0	0.00	14.10	2	70,800	0.00%
2020/04/01	3	13.80	10	13.85	13.80	-7	70,071	-0.01%
2020/03/31	21	13.89	5	14.35	13.65	16	69,758	0.02%
2020/03/30	4	13.78	0	0.00	13.95	4	68,762	0.01%
2020/03/27	13	14.01	0	0.00	14.00	13	68,543	0.02%
2020/03/26	7	14.04	6	14.11	14.10	1	68,072	0.00%
2020/03/25	41	14.29	52	14.24	14.10	-11	67,616	-0.02%
2020/03/24	4	13.93	7	14.09	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	28	14.02	9	14.08	13.85	19	65,609	0.03%
2020/03/19	10	13.26	5	13.65	13.70	5	64,182	0.01%
2020/03/18	3	13.88	0	0.00	13.80	3	62,953	0.00%
2020/03/17	3	13.83	42	13.75	13.75	-39	63,999	-0.06%
2020/03/16	9	13.89	2	13.93	13.90	7	62,787	0.01%
2020/03/13	5.1	13.77	8	13.80	14.05	-2.9	62,351	0.00%
2020/03/12	7	14.41	3	14.45	14.35	4	59,958	0.01%
2020/03/11	4	14.96	3	14.80	14.80	1	59,482	0.00%
2020/03/10	8	14.94	4	14.95	14.95	4	62,360	0.01%
2020/03/09	8	15.01	11	15.01	15.05	-3	64,150	0.00%
2020/03/06	11	15.47	3	15.45	15.45	8	63,632	0.01%
2020/03/05	23	15.87	28	15.84	15.70	-5	63,539	-0.01%
2020/03/04	14	15.80	11	15.70	15.80	3	63,316	0.00%
2020/03/03	39	15.63	17.4	15.58	15.50	21.6	62,472	0.03%
2020/03/02	2	15.33	7	15.25	15.25	-5	61,686	-0.01%
2020/02/27	3	15.50	5	15.50	15.30	-2	62,945	0.00%
2020/02/26	3	15.65	0	0.00	15.60	3	64,398	0.00%
2020/02/25	51	15.75	1.8	15.94	15.90	49.2	64,107	0.08%
2020/02/24	0	0.00	6	15.81	15.80	-6	64,165	-0.01%
2020/02/20	100	16.20	5	16.25	16.30	95	64,428	0.15%
2020/02/19	14	16.19	5.3	16.15	16.10	8.7	64,719	0.01%
2020/02/18	8	16.23	0	0.00	16.15	8	64,882	0.01%
2020/02/17	6	16.41	5	16.50	16.40	1	65,096	0.00%
2020/02/14	3	16.55	2	16.53	16.50	1	64,968	0.00%
2020/02/13	8	16.81	8	16.85	16.85	0	64,827	0.00%
2020/02/12	9	16.83	49	16.80	16.90	-40	64,256	-0.06%
2020/02/11	8.5	16.76	27	16.73	16.70	-18.5	63,337	-0.03%
2020/02/10	7.5	16.28	9	16.16	16.40	-1.5	62,858	0.00%
2020/02/07	3	16.32	45	16.35	16.35	-42	62,989	-0.07%
2020/02/06	10	16.13	57	16.25	16.25	-47	62,509	-0.08%
2020/02/05	1	15.45	39	15.46	15.50	-38	61,453	-0.06%
2020/02/04	37	15.01	2	15.30	15.20	35	61,733	0.06%
2020/02/03	8	14.82	11	14.26	15.00	-3	62,172	0.00%
2020/01/31	17	15.05	16	15.04	14.90	1	61,934	0.00%
2020/01/30	5	15.06	14	15.08	15.10	-9	61,854	-0.01%
2020/01/20	5	16.02	2	16.10	16.05	3	59,946	0.01%
2020/01/17	31	16.00	10	16.05	16.00	21	60,154	0.03%
2020/01/16	2	16.00	0	0.00	16.15	2	61,668	0.00%
2020/01/15	1	16.30	0	0.00	16.15	1	61,630	0.00%
2020/01/14	1	16.20	40	16.22	16.25	-39	61,416	-0.06%
2020/01/13	5	16.10	5.1	16.10	16.05	-0.1	60,610	0.00%
2020/01/10	0	0.00	26	16.17	16.15	-26	60,958	-0.04%
2020/01/09	0	0.00	3	16.12	16.05	-3	60,708	0.00%
2020/01/08	38	15.79	0	0.00	15.75	38	60,347	0.06%
2020/01/07	9	15.92	0	0.00	16.00	9	60,145	0.01%
2020/01/06	5	16.05	30	16.10	16.05	-25	60,234	-0.04%
2020/01/03	21	16.20	5	16.20	16.30	16	60,126	0.03%
2020/01/02	10	16.55	0	0.00	16.55	10	59,670	0.02%
2019/12/31	2	16.55	12	16.46	16.45	-10	59,386	-0.02%
2019/12/27	0	0.00	10	16.65	16.70	-10	58,645	-0.02%
2019/12/25	0	0.00	51.7	16.59	16.65	-51.7	58,263	-0.09%
2019/12/24	0	0.00	5	16.60	16.55	-5	58,302	-0.01%
2019/12/20	0	0.00	9	16.58	16.70	-9	58,687	-0.02%
2019/12/19	5	16.69	26	16.59	16.70	-21	58,450	-0.04%
2019/12/18	6	16.81	10	16.80	16.80	-4	57,912	-0.01%
2019/12/17	48	16.99	54.4	17.00	17.00	-6.4	57,380	-0.01%
2019/12/16	3	16.65	22	16.78	16.65	-19	56,165	-0.03%
2019/12/13	22	16.55	3	16.68	16.60	19	55,271	0.03%
2019/12/12	69	16.63	101	16.59	16.60	-32	54,342	-0.06%	大賣/
2019/12/11	10	16.26	3	16.35	16.25	7	52,102	0.01%
2019/12/10	15	16.47	9.1	16.41	16.45	5.9	51,432	0.01%
2019/12/09	41	16.31	9	16.40	16.25	32	50,851	0.06%
2019/12/06	16	16.29	101	16.20	16.20	-85	50,068	-0.17%	大賣/
2019/12/05	184	16.34	61.3	16.47	16.55	122.7	48,465	0.25%	大買/鉅額交易
2019/12/04	34	15.71	20	15.68	15.85	14	44,929	0.03%
2019/12/02	11	15.18	15	15.20	15.10	-4	42,021	-0.01%
2019/11/29	9	14.92	0	0.00	14.95	9	41,177	0.02%
2019/11/28	3	15.10	10	15.10	15.10	-7	40,556	-0.02%
2019/11/27	0	0.00	10	15.23	15.20	-10	40,534	-0.02%
2019/11/26	26	15.24	51	15.24	15.20	-25	40,022	-0.06%
2019/11/25	24	15.08	42	15.20	15.00	-18	37,584	-0.05%
2019/11/22	5	14.55	8	14.60	14.60	-3	35,810	-0.01%
2019/11/21	16	14.53	4	14.54	14.65	12	35,744	0.03%
2019/11/20	6	14.68	9	14.63	14.75	-3	35,330	-0.01%
2019/11/19	0.2	14.50	13	14.54	14.55	-12.8	34,855	-0.04%
2019/11/18	11.2	14.50	45.7	14.51	14.50	-34.5	34,652	-0.10%
2019/11/14	0	0.00	25.1	14.46	14.50	-25.1	33,776	-0.07%
2019/11/12	1	14.30	2	14.30	14.30	-1	33,222	0.00%
2019/11/11	1	14.25	1	14.25	14.25	0	32,902	0.00%
2019/11/08	1	14.30	0	0.00	14.25	1	32,678	0.00%
2019/11/07	4	14.26	0	0.00	14.25	4	32,649	0.01%
2019/11/06	5	14.40	20	14.45	14.50	-15	32,375	-0.05%
2019/11/05	9	14.56	2	14.45	14.50	7	32,028	0.02%
2019/11/04	17	14.75	27	14.70	14.65	-10	31,829	-0.03%
2019/11/01	1	14.45	5	14.44	14.50	-4	30,939	-0.01%
2019/10/31	5	13.99	1	14.00	14.00	4	30,126	0.01%
2019/10/30	0	0.00	1.4	14.39	14.40	-1.4	29,151	0.00%
2019/10/29	2	14.30	7	14.51	14.50	-5	29,072	-0.02%
2019/10/28	1	14.30	8	14.38	14.25	-7	28,678	-0.02%
2019/10/25	1,002	14.40	1,013	14.35	14.40	-11	28,677	-0.04%	大買/大賣/
2019/10/24	12	14.57	13.1	14.55	14.55	-1.1	29,021	0.00%
2019/10/23	1	14.00	7	14.01	14.05	-6	28,559	-0.02%
2019/10/22	5	13.90	1	14.10	14.00	4	28,738	0.01%
2019/10/21	1	13.95	1	13.90	13.90	0	28,836	0.00%
2019/10/18	1	13.80	3.8	13.88	13.95	-2.8	29,156	-0.01%
2019/10/17	6	13.67	1.9	13.70	13.80	4.1	28,861	0.01%
2019/10/16	0	0.00	11	13.70	13.75	-11	28,904	-0.04%
2019/10/15	3	13.70	16	13.72	13.70	-13	29,141	-0.04%
2019/10/14	0	0.00	5	13.50	13.50	-5	29,439	-0.02%
2019/10/09	5	13.25	0	0.00	13.15	5	29,734	0.02%
2019/10/08	10	13.38	2.8	13.30	13.35	7.2	30,140	0.02%
2019/10/07	14	13.38	1	13.35	13.35	13	31,325	0.04%
2019/10/04	6	13.35	6	13.49	13.45	0	32,080	0.00%
2019/10/03	0	0.00	3	13.30	13.40	-3	32,287	-0.01%
2019/10/02	1	13.55	5	13.53	13.50	-4	32,361	-0.01%
2019/10/01	1	13.60	1	13.40	13.65	0	32,555	0.00%
2019/09/27	2	13.53	31	13.45	13.40	-29	32,330	-0.09%
2019/09/26	21	13.77	17	13.78	13.60	4	32,347	0.01%
2019/09/25	1	13.60	2	13.60	13.60	-1	31,787	0.00%
2019/09/24	0	0.00	1	13.70	13.65	-1	32,093	0.00%
2019/09/23	13	13.74	0	0.00	13.70	13	32,081	0.04%
2019/09/20	8	13.60	0	0.00	13.80	8	32,701	0.02%
2019/09/19	1	13.60	0	0.00	13.60	1	32,999	0.00%
2019/09/18	1	13.60	1	13.65	13.55	0	33,046	0.00%
2019/09/17	6	13.56	2	13.43	13.55	4	33,172	0.01%
2019/09/12	0	0.00	10	13.78	13.70	-10	33,943	-0.03%
2019/09/11	2	13.65	12	13.68	13.70	-10	34,415	-0.03%
2019/09/10	0	13.55	8.1	13.60	13.60	-8.1	34,769	-0.02%
2019/09/09	0.7	13.55	3	13.60	13.60	-2.3	34,922	-0.01%
2019/09/06	1	13.65	1	13.60	13.55	0	35,167	0.00%
2019/09/05	0	0.00	10.7	13.55	13.60	-10.7	36,068	-0.03%
2019/09/04	4	13.53	13	13.56	13.60	-9	36,117	-0.02%
2019/09/03	7	13.32	1.3	13.20	13.20	5.7	35,943	0.02%
2019/09/02	2	13.40	1	13.40	13.35	1	36,190	0.00%
2019/08/30	1	13.30	5	13.45	13.45	-4	36,560	-0.01%
2019/08/28	1	13.20	1	13.10	13.15	0	36,936	0.00%
2019/08/27	3	13.12	1	13.15	13.05	2	37,310	0.01%
2019/08/26	3	13.07	0	0.00	13.00	3	36,806	0.01%
2019/08/22	0	0.00	0.2	13.25	13.25	-0.2	37,338	0.00%
2019/08/21	5	13.45	1	13.45	13.50	4	38,340	0.01%
2019/08/20	10	13.45	0	0.00	13.50	10	38,472	0.03%
2019/08/19	15	13.35	0	0.00	13.45	15	38,550	0.04%
2019/08/16	0	0.00	116	13.39	13.35	-116	38,945	-0.30%	大賣/鉅額交易
2019/08/15	3	12.90	0	0.00	12.90	3	38,708	0.01%
2019/08/14	1	13.05	2	13.18	13.10	-1	39,094	0.00%
2019/08/13	2	12.95	1	13.05	12.95	1	39,437	0.00%
2019/08/12	54	13.19	1	13.00	13.00	53	40,014	0.13%
2019/08/08	4.7	13.12	14	13.28	13.30	-9.3	40,174	-0.02%
2019/08/07	11	13.03	5	13.10	13.10	6	40,616	0.01%
2019/08/06	66	12.88	8	12.89	13.00	58	41,236	0.14%
2019/08/05	1	13.00	20	13.01	13.10	-19	41,158	-0.05%
2019/08/02	3	13.10	21	13.15	13.35	-18	41,056	-0.04%
2019/08/01	4	13.48	0	0.00	13.40	4	41,333	0.01%
2019/07/31	1	13.70	8	13.84	13.80	-7	41,589	-0.02%
2019/07/30	8	13.63	9	13.67	13.60	-1	41,547	0.00%
2019/07/29	1	13.30	2	13.38	13.40	-1	42,451	0.00%
2019/07/26	26	13.29	3.4	13.21	13.20	22.6	43,522	0.05%
2019/07/25	8	13.84	1	13.55	13.55	7	43,076	0.02%
2019/07/24	1	13.70	6	13.80	13.85	-5	42,599	-0.01%
2019/07/23	4	13.64	3	13.60	13.60	1	43,191	0.00%
2019/07/22	4	13.75	1	13.75	13.60	3	46,313	0.01%
2019/07/19	0	0.00	3	13.85	13.80	-3	48,875	-0.01%
2019/07/18	0	0.00	6	13.80	13.80	-6	49,083	-0.01%
2019/07/17	2	13.90	3	13.87	13.75	-1	49,204	0.00%
2019/07/16	23	14.14	1	14.15	14.00	22	49,068	0.04%
2019/07/15	10	14.63	2	14.55	14.90	8	48,366	0.02%
2019/07/12	15	14.64	1	14.70	14.60	14	48,061	0.03%
2019/07/11	3	14.68	39	14.81	14.95	-36	48,016	-0.07%
2019/07/10	1	14.15	36	14.42	14.65	-35	47,017	-0.07%
2019/07/09	1	14.05	1	14.05	14.00	0	46,368	0.00%
2019/07/08	0.9	13.85	0	0.00	13.95	0.9	46,253	0.00%
2019/07/05	2	14.00	1	14.05	14.10	1	47,321	0.00%
2019/07/04	1	14.00	5	14.05	14.15	-4	47,788	-0.01%
2019/07/03	1	14.20	1	14.10	14.05	0	49,026	0.00%
2019/07/02	5	14.30	0	0.00	14.25	5	50,407	0.01%
2019/07/01	10	14.45	7	14.27	14.35	3	50,484	0.01%
2019/06/28	12	14.00	10	14.05	13.95	2	50,026	0.00%
2019/06/27	11	14.09	18	14.01	14.00	-7	49,866	-0.01%
2019/06/26	0	0.00	2	13.83	13.80	-2	49,185	0.00%
2019/06/25	1	13.80	0	0.00	13.70	1	48,518	0.00%
2019/06/21	4	13.65	5	13.69	13.70	-1	48,122	0.00%
2019/06/20	0	0.00	1	13.70	13.40	-1	47,940	0.00%
2019/06/19	1	13.60	2	13.60	13.65	-1	47,753	0.00%
2019/06/17	5	13.70	26	13.72	13.65	-21	47,025	-0.04%
2019/06/14	0	0.00	9	13.64	13.70	-9	46,947	-0.02%
2019/06/13	1	13.55	4	13.68	13.75	-3	46,850	-0.01%
2019/06/12	2	13.45	96	13.45	13.55	-94	46,163	-0.20%
2019/06/11	0	0.00	91	13.45	13.40	-91	45,955	-0.20%
2019/06/10	2	13.18	33.6	13.17	13.30	-31.6	45,689	-0.07%
2019/06/06	18	13.04	2	13.03	13.05	16	45,485	0.04%
2019/06/05	0	0.00	3	12.98	12.90	-3	45,646	-0.01%
2019/06/04	0	0.00	5	13.20	13.00	-5	45,688	-0.01%
2019/06/03	1	13.20	6	13.08	13.20	-5	45,972	-0.01%
2019/05/30	1	12.75	3	12.73	12.75	-2	45,499	0.00%
2019/05/28	4	12.51	61	12.53	12.45	-57	45,783	-0.12%
2019/05/27	2	12.85	0	0.00	12.80	2	44,866	0.00%
2019/05/24	0	0.00	1	13.00	12.95	-1	45,415	0.00%
2019/05/23	0	0.00	12	12.85	12.85	-12	45,609	-0.03%
2019/05/22	2	12.95	1	12.95	13.00	1	45,395	0.00%
2019/05/21	2	12.90	11	12.99	12.95	-9	45,333	-0.02%
2019/05/20	9	12.79	60	12.75	12.75	-51	44,927	-0.11%
2019/05/17	82	13.21	1	13.15	13.00	81	44,680	0.18%
2019/05/16	21	12.95	51	12.80	12.95	-30	44,361	-0.07%
2019/05/15	1	13.05	0	0.00	12.90	1	44,274	0.00%
2019/05/14	5	12.90	1	13.00	13.00	4	44,227	0.01%
2019/05/13	0	0.00	15	13.03	12.95	-15	44,264	-0.03%
2019/05/10	4	13.10	26	13.14	13.20	-22	45,053	-0.05%
2019/05/09	3	13.08	12	13.27	13.15	-9	46,066	-0.02%
2019/05/08	84	13.43	1	13.40	13.45	83	45,661	0.18%
2019/05/07	2	13.45	26	13.56	13.60	-24	45,337	-0.05%
2019/05/06	118	13.51	61	13.38	13.20	57	45,164	0.13%	大買/
2019/05/03	92	13.75	14	13.73	13.85	78	43,809	0.18%
2019/05/02	3	13.45	7	13.49	13.55	-4	42,513	-0.01%
2019/04/30	6	13.43	22	13.38	13.45	-16	42,220	-0.04%
2019/04/29	32	13.34	13	13.33	13.35	19	42,178	0.05%
2019/04/26	153	13.19	160	13.39	13.45	-7	41,481	-0.02%	大買/大賣/
2019/04/25	3	12.97	57	12.96	13.10	-54	38,536	-0.14%
2019/04/24	52	12.01	0	0.00	11.95	52	35,954	0.14%
2019/04/23	0	0.00	1	11.95	11.95	-1	35,872	0.00%
2019/04/22	20	11.99	11	11.90	11.90	9	35,840	0.03%
2019/04/19	1	12.05	30.5	12.07	12.10	-29.5	35,759	-0.08%
2019/04/18	7	12.05	10	12.10	12.00	-3	35,864	-0.01%
2019/04/17	18	12.19	98	12.30	12.20	-80	35,726	-0.22%
2019/04/16	1	12.05	31	12.06	12.10	-30	35,067	-0.09%
2019/04/15	6	12.15	9.9	12.05	12.05	-3.9	35,074	-0.01%
2019/04/12	80	12.15	17	12.17	12.20	63	35,422	0.18%
2019/04/11	19	12.35	23	12.30	12.10	-4	35,956	-0.01%
2019/04/10	21	12.20	1.1	12.15	12.25	19.9	34,781	0.06%
2019/04/09	17	12.22	812	12.05	12.30	-795	34,256	-2.32%	大賣/鉅額交易
2019/04/08	806	11.85	6	11.98	11.90	800	33,154	2.41%	大買/鉅額交易
2019/04/03	6	11.60	0	0.00	11.55	6	31,607	0.02%
2019/04/02	0.6	11.55	35.9	11.60	11.60	-35.3	31,439	-0.11%
2019/04/01	2	11.63	1	11.60	11.55	1	31,542	0.00%
2019/03/29	3	11.67	0	0.00	11.65	3	31,407	0.01%
2019/03/26	2	11.72	8	11.70	11.65	-6	33,005	-0.02%
2019/03/25	0.8	11.60	0	0.00	11.65	0.8	33,511	0.00%
2019/03/22	30	11.70	2	11.75	11.80	28	33,677	0.08%
2019/03/19	0	0.00	2	11.75	11.70	-2	34,849	-0.01%
2019/03/15	0	0.00	6	11.54	11.65	-6	35,250	-0.02%
2019/03/14	1	11.50	2.7	11.52	11.45	-1.7	35,457	0.00%
2019/03/13	9	11.57	0	0.00	11.55	9	36,052	0.02%
2019/03/12	0	0.00	1.3	11.60	11.65	-1.3	36,451	0.00%
2019/03/11	10	11.50	0	0.00	11.45	10	37,138	0.03%
2019/03/08	3	11.67	1	11.60	11.60	2	37,617	0.01%
2019/03/07	3	11.87	12	11.85	11.85	-9	38,987	-0.02%
2019/03/06	0	0.00	19.7	11.68	11.70	-19.7	38,863	-0.05%
2019/03/05	2	11.58	0.2	11.55	11.60	1.8	39,432	0.00%
2019/03/04	3	11.45	4.1	11.37	11.45	-1.1	39,877	0.00%
2019/02/27	11	11.36	2	11.55	11.45	9	40,127	0.02%
2019/02/26	1	11.65	1.5	11.72	11.65	-0.5	39,536	0.00%
2019/02/25	2.4	11.62	5	11.63	11.65	-2.6	39,659	-0.01%
2019/02/22	3	11.45	1	11.40	11.50	2	39,200	0.01%
2019/02/21	3.5	11.45	0	0.00	11.45	3.5	39,132	0.01%
2019/02/20	1	11.45	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	4	11.48	1	11.50	11.45	3	41,654	0.01%
2019/02/15	0	0.00	8	11.35	11.40	-8	42,594	-0.02%
2019/02/14	1	11.15	7	11.24	11.30	-6	43,956	-0.01%
2019/02/12	8	10.87	7	11.06	11.10	1	45,915	0.00%
2019/02/11	37	10.90	1	11.30	10.85	36	47,306	0.08%
2019/01/30	17	11.36	0	0.00	11.35	17	47,633	0.04%
2019/01/28	15	11.83	0.5	11.80	11.85	14.5	52,803	0.03%
2019/01/25	0.5	11.90	6	11.90	11.95	-5.5	53,416	-0.01%
2019/01/24	10	11.65	0	0.00	11.70	10	53,867	0.02%
2019/01/23	0	0.00	4	11.65	11.55	-4	55,140	-0.01%
2019/01/22	20	11.70	0	0.00	11.70	20	56,239	0.04%
2019/01/21	10	11.70	21	11.70	11.70	-11	56,913	-0.02%
2019/01/18	5	11.30	1	11.40	11.40	4	58,168	0.01%
2019/01/17	0	0.00	1	11.25	11.25	-1	58,918	0.00%
2019/01/16	11	11.25	0	0.00	11.30	11	59,241	0.02%
2019/01/15	0	0.00	6	11.21	11.25	-6	59,524	-0.01%
2019/01/11	4	11.10	3	11.15	11.20	1	60,721	0.00%
2019/01/10	4	11.10	16.6	11.10	11.15	-12.6	60,990	-0.02%
2019/01/08	0	0.00	1	11.05	10.95	-1	61,643	0.00%
2019/01/07	0	0.00	2.6	10.93	11.00	-2.6	62,061	0.00%
2019/01/04	9	10.66	0	0.00	10.70	9	62,876	0.01%
2019/01/03	11	10.89	0.5	10.90	10.90	10.5	64,171	0.02%
2019/01/02	4	11.15	1	11.20	11.10	3	64,165	0.00%
2018/12/27	0	0.00	1	11.25	11.25	-1	64,889	0.00%
2018/12/26	1	11.25	14.3	11.23	11.20	-13.3	65,347	-0.02%
2018/12/25	0	0.00	12	11.12	11.15	-12	65,435	-0.02%
2018/12/24	1	11.30	32	11.30	11.20	-31	65,497	-0.05%
2018/12/21	23	11.36	0	0.00	11.40	23	65,494	0.04%
2018/12/19	3	11.32	0	0.00	11.30	3	64,625	0.00%
2018/12/18	0	0.00	2	11.30	11.20	-2	64,141	0.00%
2018/12/17	0	0.00	8	11.45	11.40	-8	64,161	-0.01%
2018/12/13	5	11.45	3	11.43	11.50	2	63,552	0.00%
2018/12/12	0	0.00	3	11.18	11.30	-3	62,974	0.00%
2018/12/11	5	10.98	0	0.00	11.00	5	62,609	0.01%
2018/12/10	1	11.05	0	0.00	11.10	1	62,445	0.00%
2018/12/07	17	11.21	0	0.00	11.20	17	62,545	0.03%
2018/12/06	3	11.38	7	11.37	11.30	-4	62,460	-0.01%
2018/12/05	2	11.60	1	11.60	11.55	1	62,709	0.00%
2018/12/04	1	11.85	18.5	11.82	11.80	-17.5	64,067	-0.03%
2018/12/03	6.2	11.74	24	11.77	11.70	-17.8	63,961	-0.03%
2018/11/30	0	0.00	2	11.65	11.55	-2	63,342	0.00%
2018/11/29	0	0.00	2	11.65	11.50	-2	62,078	0.00%
2018/11/28	11	11.74	2	11.75	11.75	9	61,492	0.01%
2018/11/27	11	11.69	2	11.65	11.75	9	61,005	0.01%
2018/11/26	1	11.35	7	11.41	11.50	-6	60,914	-0.01%
2018/11/23	0	0.00	3	11.23	11.15	-3	60,631	0.00%
2018/11/22	1	11.10	22	11.11	11.20	-21	60,615	-0.03%
2018/11/21	0	0.00	6	11.10	11.00	-6	60,377	-0.01%
2018/11/20	1	11.10	1	11.05	11.00	0	60,254	0.00%
2018/11/19	1	11.05	1	11.10	11.10	0	60,101	0.00%
2018/11/16	11	11.05	1	11.00	11.00	10	59,556	0.02%
2018/11/15	0	0.00	52	10.94	11.20	-52	58,804	-0.09%
2018/11/14	43	10.53	58	10.69	10.80	-15	58,675	-0.03%
2018/11/13	37	10.49	1	10.50	10.45	36	58,016	0.06%
2018/11/12	12	10.57	11	10.61	10.70	1	56,670	0.00%
2018/11/09	34	10.63	22	10.60	10.60	12	55,704	0.02%
2018/11/08	14	10.88	29	10.82	10.85	-15	54,920	-0.03%
2018/11/07	12	10.91	28	10.92	10.95	-16	52,824	-0.03%
2018/11/06	59.3	10.99	14.3	10.92	10.90	45	52,067	0.09%
2018/11/05	20.3	10.79	13.7	10.88	10.75	6.6	49,438	0.01%
2018/11/02	16	11.74	9	11.76	11.90	7	46,726	0.01%
2018/11/01	12	11.77	11	11.98	11.95	1	46,357	0.00%
2018/10/31	23	11.77	10.3	11.80	11.80	12.7	45,745	0.03%
2018/10/30	21	11.65	21	11.70	11.70	0	45,289	0.00%
2018/10/29	1	11.75	2	11.70	11.60	-1	45,018	0.00%
2018/10/26	101	11.81	5	11.70	11.70	96	44,527	0.22%	大買/
2018/10/25	15	11.94	40	12.21	12.30	-25	42,800	-0.06%
2018/10/24	13	12.79	0	0.00	12.65	13	43,551	0.03%
2018/10/23	13	12.87	5	12.75	12.75	8	43,497	0.02%
2018/10/22	20	13.07	0	0.00	13.10	20	43,674	0.05%
2018/10/19	2	13.00	0	0.00	13.30	2	46,222	0.00%
2018/10/18	10	13.34	0.5	13.30	13.25	9.5	46,155	0.02%
2018/10/17	0	0.00	5	13.52	13.60	-5	46,717	-0.01%
2018/10/16	8.1	13.37	1	13.40	13.20	7.1	47,641	0.01%
2018/10/15	8.1	13.46	0	0.00	13.35	8.1	48,354	0.02%
2018/10/12	34	13.82	0	0.00	13.65	34	48,581	0.07%
2018/10/11	9	13.77	6	13.98	13.75	3	48,376	0.01%
2018/10/09	13	14.58	0	0.00	14.80	13	46,921	0.03%
2018/10/08	11.1	14.76	0	0.00	14.80	11.1	46,698	0.02%
2018/10/05	7	15.02	1	15.00	14.70	6	46,994	0.01%
2018/10/04	23.1	15.11	1	15.30	15.10	22.1	47,301	0.05%
2018/10/03	11	15.55	0	0.00	15.50	11	47,153	0.02%
2018/10/02	6.1	15.64	17	15.75	15.60	-10.9	47,826	-0.02%
2018/10/01	1.1	15.99	0	0.00	15.90	1.1	48,633	0.00%
2018/09/28	6	15.90	1	15.90	16.15	5	49,523	0.01%
2018/09/27	1	15.85	2	15.83	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	2	15.80	15.90	-2	51,336	0.00%
2018/09/25	0	0.00	1	15.65	15.65	-1	52,537	0.00%
2018/09/21	3	15.67	2	15.75	15.85	1	54,935	0.00%
2018/09/20	1	15.50	1	15.40	15.45	0	55,355	0.00%
2018/09/19	30	15.50	2	15.53	15.60	28	55,833	0.05%
2018/09/18	2	15.48	0	0.00	15.30	2	55,809	0.00%
2018/09/17	2	15.65	1	15.65	15.60	1	55,895	0.00%
2018/09/14	13	15.67	2	15.70	15.70	11	56,575	0.02%
2018/09/13	4	15.41	12	15.29	15.60	-8	56,850	-0.01%
2018/09/12	11	15.54	5	15.60	15.40	6	57,766	0.01%
2018/09/11	18	15.47	1	15.45	15.65	17	58,683	0.03%
2018/09/10	0	15.55	0	0.00	15.55	0	59,152	0.00%
2018/09/07	47	16.43	8.7	16.67	16.30	38.3	60,179	0.06%
2018/09/06	30	16.85	0	0.00	16.90	30	65,175	0.05%
2018/09/05	15	17.03	1	17.00	17.00	14	67,600	0.02%
2018/09/04	3	17.18	0	0.00	17.20	3	68,702	0.00%
2018/09/03	6.1	17.11	10.9	17.14	17.10	-4.8	68,928	-0.01%
2018/08/31	3.1	17.14	1	17.20	17.35	2.1	69,151	0.00%
2018/08/30	6.1	17.51	6	17.44	17.35	0.1	69,126	0.00%
2018/08/29	5.1	17.45	12	17.53	17.55	-6.9	69,262	-0.01%
2018/08/28	2.1	17.54	0	0.00	17.50	2.1	69,342	0.00%
2018/08/27	10	17.25	2	17.35	17.40	8	69,803	0.01%
2018/08/24	10.1	17.30	36	17.50	17.30	-25.9	71,036	-0.04%
2018/08/22	13.1	17.58	7	17.58	17.50	6.1	71,751	0.01%
2018/08/21	3	17.70	8	17.91	18.00	-5	71,639	-0.01%
2018/08/20	1	17.50	54	17.48	17.55	-53	70,717	-0.07%
2018/08/16	1.1	17.10	6	17.05	17.15	-4.9	70,149	-0.01%
2018/08/15	20.1	17.00	0	0.00	16.95	20.1	70,270	0.03%
2018/08/14	10	17.35	0	0.00	17.40	10	69,527	0.01%
2018/08/13	1	17.35	0	0.00	17.30	1	69,424	0.00%
2018/08/10	0	0.00	16	18.00	17.95	-16	68,927	-0.02%
2018/08/09	1	17.70	11	17.84	17.85	-10	68,630	-0.01%
2018/08/08	1	17.95	9	17.96	17.95	-8	68,153	-0.01%
2018/08/07	0	0.00	5	17.80	17.85	-5	67,885	-0.01%
2018/08/06	0	0.00	25	17.93	17.95	-25	67,843	-0.04%
2018/08/03	0	0.00	17.2	17.62	17.70	-17.2	67,199	-0.03%
2018/08/02	0	0.00	1	17.50	17.30	-1	67,009	0.00%
2018/08/01	7	17.30	0	0.00	17.40	7	66,916	0.01%
2018/07/31	1	17.35	11	17.41	17.55	-10	67,072	-0.01%
2018/07/30	18	17.06	1	17.05	17.20	17	65,889	0.03%
2018/07/27	2	17.38	2	17.50	17.30	0	65,851	0.00%
2018/07/26	54	17.30	10	17.50	17.50	44	66,639	0.07%
2018/07/25	8	18.25	283	18.32	18.20	-275	64,381	-0.43%	大賣/鉅額交易
2018/07/24	7	18.04	1	18.20	18.20	6	64,159	0.01%
2018/07/23	201	18.23	116	18.30	18.25	85	64,260	0.13%	大買/大賣/
2018/07/20	47	17.91	60	17.95	17.85	-13	63,326	-0.02%
2018/07/19	211	17.58	32	17.69	17.60	179	62,664	0.29%	大買/鉅額交易
2018/07/18	5	17.55	10	17.56	17.40	-5	62,013	-0.01%
2018/07/17	4	17.23	20	17.26	17.25	-16	61,422	-0.03%
2018/07/16	1	17.20	2	17.33	17.25	-1	61,815	0.00%
2018/07/13	56	17.53	2	17.30	17.40	54	61,942	0.09%
2018/07/12	5	17.55	49	17.46	17.45	-44	61,850	-0.07%
2018/07/11	8	16.86	16	16.87	16.90	-8	60,853	-0.01%
2018/07/10	22.1	17.09	9	17.05	17.00	13.1	60,529	0.02%
2018/07/09	6	17.56	4	17.61	17.65	2	59,962	0.00%
2018/07/06	17	17.55	10	17.55	17.60	7	59,385	0.01%
2018/07/05	32.1	17.90	23	17.93	17.95	9.1	59,016	0.02%
2018/07/04	26	18.23	6	18.38	17.95	20	58,757	0.03%
2018/07/03	4	18.00	1	17.90	17.95	3	57,422	0.01%
2018/07/02	24	18.24	54	18.20	18.20	-30	56,258	-0.05%
2018/06/28	18	17.14	0	0.00	16.95	18	53,852	0.03%
2018/06/27	21	17.95	14	17.94	17.60	7	53,174	0.01%
2018/06/26	8	17.51	74	17.48	17.60	-66	52,923	-0.12%
2018/06/25	4	17.56	5	17.79	17.80	-1	52,739	0.00%
2018/06/22	22	17.44	24	17.79	17.80	-2	53,187	0.00%
2018/06/21	87	17.86	7	17.69	17.65	80	52,681	0.15%
2018/06/20	20.5	18.06	21.1	18.02	18.05	-0.6	52,687	0.00%
2018/06/19	9	18.32	9	18.29	18.20	0	51,601	0.00%
2018/06/15	20	18.25	18	18.36	18.65	2	50,388	0.00%
2018/06/14	20	18.15	34	18.24	18.10	-14	49,150	-0.03%
2018/06/13	25	18.27	92	18.26	18.50	-67	46,575	-0.14%
2018/06/12	4	16.84	10	16.86	16.85	-6	41,408	-0.01%
2018/06/11	3	16.55	121	16.74	16.80	-118	38,897	-0.30%	大賣/鉅額交易
2018/06/08	1	16.40	1	16.50	16.40	0	37,739	0.00%
2018/06/07	0	0.00	4	16.50	16.60	-4	37,927	-0.01%
2018/06/06	2	16.40	0	0.00	16.40	2	38,180	0.01%
2018/06/05	10	16.60	0	0.00	16.50	10	40,335	0.02%
2018/06/04	2	16.43	0	0.00	16.50	2	42,970	0.00%
2018/06/01	2	16.45	7.5	16.54	16.45	-5.5	42,806	-0.01%
2018/05/31	1	16.45	120	16.58	16.65	-119	42,565	-0.28%	大賣/鉅額交易
2018/05/30	2	16.35	29	16.43	16.40	-27	41,259	-0.07%
2018/05/29	6	16.43	10	16.40	16.45	-4	40,752	-0.01%
2018/05/28	0	0.00	1	16.50	16.40	-1	40,719	0.00%
2018/05/25	0	0.00	5	16.25	16.25	-5	40,569	-0.01%
2018/05/24	5	16.15	0	0.00	16.20	5	40,466	0.01%
2018/05/23	25	16.22	2	16.25	16.20	23	40,673	0.06%
2018/05/22	26	16.47	79.4	16.45	16.20	-53.4	40,735	-0.13%
2018/05/21	2	16.05	50	16.05	16.05	-48	40,940	-0.12%
2018/05/18	10	16.00	0	0.00	16.05	10	41,616	0.02%
2018/05/17	1	16.35	0.5	16.05	16.05	0.5	42,621	0.00%
2018/05/16	50	16.25	0	0.00	16.30	50	42,780	0.12%
2018/05/15	2	16.35	8	16.46	16.45	-6	43,123	-0.01%
2018/05/14	0	0.00	1	16.35	16.40	-1	44,254	0.00%
2018/05/11	1	16.15	2	16.20	16.15	-1	44,324	0.00%
2018/05/10	0	0.00	5	16.40	15.95	-5	44,712	-0.01%
2018/05/09	1	15.85	39	16.13	16.20	-38	44,941	-0.08%
2018/05/08	5	15.70	1	15.75	15.85	4	45,164	0.01%
2018/05/07	11	15.70	1	15.75	15.65	10	45,297	0.02%
2018/05/04	1	16.05	49.2	16.12	16.00	-48.2	45,609	-0.11%
2018/05/03	6	16.08	0	0.00	16.05	6	46,055	0.01%
2018/05/02	10	16.53	27	16.49	16.25	-17	47,853	-0.04%
2018/04/30	0	0.00	23	16.05	16.00	-23	47,249	-0.05%
2018/04/27	1	15.70	17	15.87	15.70	-16	48,718	-0.03%
2018/04/26	7	15.58	44	15.74	15.70	-37	48,783	-0.08%
2018/04/25	16	15.45	0	0.00	15.50	16	48,010	0.03%
2018/04/24	2	15.48	16	15.60	15.35	-14	47,840	-0.03%
2018/04/23	0	0.00	6	15.61	15.55	-6	47,317	-0.01%
2018/04/20	4	15.55	1	15.55	15.60	3	47,426	0.01%
2018/04/19	11	15.97	29	15.87	15.85	-18	47,214	-0.04%
2018/04/18	0	0.00	10	15.56	15.60	-10	47,094	-0.02%
2018/04/17	2	15.40	10	15.35	15.35	-8	47,212	-0.02%
2018/04/16	1	15.35	0	0.00	15.35	1	47,549	0.00%
2018/04/12	0	0.00	2	15.48	15.45	-2	48,192	0.00%
2018/04/11	11	15.55	1	15.45	15.40	10	48,436	0.02%
2018/04/10	21	15.35	202	15.31	15.30	-181	48,471	-0.37%	大賣/鉅額交易
2018/04/09	50	15.30	20.6	15.25	15.25	29.4	48,658	0.06%
2018/04/03	100	15.35	2	15.40	15.40	98	48,246	0.20%
2018/04/02	53	15.46	50	15.71	15.45	3	48,379	0.01%
2018/03/31	50	15.50	15	15.56	15.50	35	48,238	0.07%
2018/03/30	15	15.35	24	15.39	15.40	-9	48,214	-0.02%
2018/03/28	0	0.00	6	15.36	15.40	-6	47,721	-0.01%
2018/03/27	0	0.00	63	15.50	15.55	-63	47,941	-0.13%
2018/03/26	6	15.09	6	15.07	15.15	0	47,553	0.00%
2018/03/23	0	0.00	23	15.10	15.20	-23	47,382	-0.05%
2018/03/22	7	15.20	33	15.24	15.25	-26	46,899	-0.06%
2018/03/21	2	15.20	2	15.20	15.20	0	46,908	0.00%
2018/03/20	0	0.00	33	15.15	15.20	-33	47,238	-0.07%
2018/03/19	1	15.20	29	15.17	15.25	-28	47,551	-0.06%
2018/03/16	0	0.00	12	15.12	15.20	-12	47,298	-0.03%
2018/03/15	21	15.10	0	15.05	15.10	21	46,920	0.04%
2018/03/14	4	15.10	2	15.13	15.10	2	47,026	0.00%
2018/03/13	44	15.15	4	15.21	15.25	40	47,142	0.08%
2018/03/12	1	15.30	7	15.33	15.25	-6	47,420	-0.01%
2018/03/09	79	15.37	139	15.21	15.10	-60	47,438	-0.13%	大賣/
2018/03/08	9	14.97	63	15.21	15.45	-54	44,986	-0.12%
2018/03/07	10	14.09	2	14.03	14.05	8	42,274	0.02%
2018/03/06	0	0.00	64	14.02	14.15	-64	42,517	-0.15%
2018/03/05	4	14.00	0	0.00	13.90	4	43,161	0.01%
2018/03/02	9	13.94	0	0.00	14.00	9	43,365	0.02%
2018/03/01	59	13.96	0	0.00	14.00	59	43,342	0.14%
2018/02/27	0	0.00	2	14.18	14.15	-2	43,319	0.00%
2018/02/26	1	14.10	2	14.20	14.10	-1	43,333	0.00%
2018/02/23	8	14.03	31	14.05	14.15	-23	43,532	-0.05%
2018/02/22	3	13.98	0	0.00	13.95	3	44,258	0.01%
2018/02/21	30	14.05	0.1	14.05	14.10	29.9	45,318	0.07%
2018/02/12	10.6	13.93	0	0.00	13.85	10.6	45,211	0.02%
2018/02/09	1	13.90	0	0.00	14.05	1	44,669	0.00%
2018/02/08	1	14.10	5	14.20	14.15	-4	43,708	-0.01%
2018/02/07	0	0.00	13	14.15	14.20	-13	43,641	-0.03%
2018/02/06	59	14.12	55	14.04	13.95	4	43,281	0.01%
2018/02/05	1	14.25	1	14.45	14.40	0	41,960	0.00%
2018/02/02	1	14.45	2	14.55	14.55	-1	41,965	0.00%
2018/02/01	1	14.50	3	14.38	14.40	-2	42,587	0.00%
2018/01/31	15	14.25	0	0.00	14.25	15	42,179	0.04%
2018/01/30	3	14.45	0	0.00	14.45	3	41,440	0.01%
2018/01/29	13	14.77	0	0.00	14.55	13	41,629	0.03%
2018/01/26	17	14.59	4	14.49	14.60	13	40,979	0.03%
2018/01/25	91	14.88	86	14.67	14.50	5	39,992	0.01%
2018/01/24	61	14.39	7	14.40	14.40	54	37,730	0.14%
2018/01/23	57	14.59	19	14.52	14.60	38	37,511	0.10%
2018/01/22	26	14.07	7.2	14.10	14.00	18.8	35,844	0.05%
2018/01/19	7	14.21	0	0.00	14.20	7	35,161	0.02%
2018/01/18	4	14.34	2	14.35	14.30	2	36,045	0.01%
2018/01/17	7	14.20	2	14.30	14.30	5	35,749	0.01%
2018/01/16	3	14.25	2	14.25	14.30	1	35,618	0.00%
2018/01/15	4	14.26	4	14.29	14.30	0	35,692	0.00%
2018/01/12	2	14.10	1	14.20	14.20	1	36,062	0.00%
2018/01/11	11	14.10	2	14.00	14.00	9	36,075	0.02%
2018/01/10	7	14.27	0	0.00	14.20	7	35,791	0.02%
2018/01/09	1	14.65	8	14.60	14.75	-7	35,292	-0.02%
2018/01/08	2	14.60	4	14.65	14.70	-2	35,563	-0.01%
2018/01/05	0.2	14.50	37	14.42	14.55	-36.8	35,936	-0.10%
2018/01/04	3	14.27	0	0.00	14.35	3	36,003	0.01%
2018/01/03	6	14.50	5.1	14.48	14.40	0.9	36,672	0.00%
2018/01/02	1.7	14.23	0	0.00	14.25	1.7	36,394	0.00%