聯電 (2303)-元富-花蓮券商分點個股進出

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
44.80
漲跌
▲0.20
漲幅
+0.45%
成交量
50,520張
產業
上市半導體類股
5200人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－元富-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12.4	44.54	2	44.80	44.80	10.4	53,784	0.02%
2024/12/02	1	43.85	63	44.44	44.60	-62	53,405	-0.12%
2024/11/29	14.1	43.46	1	44.05	43.55	13.1	53,345	0.02%
2024/11/28	8	43.51	5	43.74	43.90	3	53,197	0.01%
2024/11/27	17.2	44.46	3	44.50	44.40	14.2	52,185	0.03%
2024/11/26	2	45.43	5	45.52	45.40	-3	51,201	-0.01%
2024/11/25	2.1	45.27	3	45.25	44.90	-0.9	51,148	0.00%
2024/11/22	24	44.88	1	45.00	44.45	23	50,324	0.05%
2024/11/21	8.1	44.48	6	44.53	44.40	2.1	49,997	0.00%
2024/11/20	9	45.13	1	44.90	44.90	8	49,392	0.02%
2024/11/19	5	45.47	3	45.60	45.20	2	48,951	0.00%
2024/11/18	11	45.48	0	0.00	45.10	11	48,740	0.02%
2024/11/15	7.1	45.18	0	0.00	45.00	7.1	48,297	0.01%
2024/11/14	72.1	45.06	13	45.23	45.00	59.1	48,549	0.12%
2024/11/13	13.1	45.89	9	45.98	45.80	4.1	47,845	0.01%
2024/11/12	21.4	45.90	12	46.05	46.10	9.4	48,554	0.02%
2024/11/11	13.5	46.04	10	46.14	46.55	3.5	48,056	0.01%
2024/11/08	50.1	46.81	4	47.23	46.65	46.1	48,291	0.10%
2024/11/07	19	47.09	8.4	47.02	47.15	10.6	48,777	0.02%
2024/11/06	17.5	45.68	4	46.06	45.85	13.5	47,928	0.03%
2024/11/05	15.2	45.28	10	45.15	45.35	5.1	47,724	0.01%
2024/11/04	19.2	46.23	2	46.00	46.00	17.2	47,834	0.04%
2024/11/01	76.4	46.12	1	46.75	46.60	75.4	48,746	0.15%
2024/10/30	40.8	48.12	1	48.15	48.15	39.8	47,926	0.08%
2024/10/29	30.7	48.29	0	0.00	48.40	30.7	49,966	0.06%
2024/10/28	18	49.52	0	0.00	49.25	18	49,415	0.04%
2024/10/25	43	49.98	3	50.00	49.80	40	49,522	0.08%
2024/10/24	12.1	49.93	1	49.90	49.90	11.1	49,709	0.02%
2024/10/23	13.3	50.26	1	50.20	50.20	12.3	50,367	0.02%
2024/10/22	7.1	50.63	2	50.60	50.70	5.1	50,520	0.01%
2024/10/21	32.1	50.35	1	50.90	50.90	31.1	51,130	0.06%
2024/10/18	28.9	51.04	2	50.50	50.50	26.9	51,057	0.05%
2024/10/17	3.7	51.75	3	51.70	51.70	0.7	51,088	0.00%
2024/10/16	3	51.73	2	51.85	51.70	1	51,776	0.00%
2024/10/15	5	52.54	0	0.00	52.60	5	51,685	0.01%
2024/10/14	0	0.00	2	52.40	52.50	-2	52,033	0.00%
2024/10/11	1	51.80	1	52.20	51.80	0	53,193	0.00%
2024/10/09	18	51.99	2	52.05	51.90	16	53,664	0.03%
2024/10/08	19	52.19	1	52.60	52.60	18	53,909	0.03%
2024/10/07	5	52.66	1	52.90	52.90	4	54,639	0.01%
2024/10/04	8.8	52.60	0	0.00	52.60	8.8	55,924	0.02%
2024/10/01	1	53.70	0	0.00	53.70	1	55,799	0.00%
2024/09/30	6	54.13	0	0.00	53.80	6	57,221	0.01%
2024/09/27	2	55.25	46.4	55.10	55.00	-44.4	58,393	-0.08%
2024/09/26	2.1	54.89	11	54.84	54.90	-8.9	61,680	-0.01%
2024/09/25	1	54.70	16.5	54.53	54.50	-15.5	63,312	-0.02%
2024/09/23	2.2	53.67	5	53.84	54.00	-2.8	64,316	0.00%
2024/09/20	4.2	53.40	2.1	53.65	53.80	2.1	64,481	0.00%
2024/09/19	2.2	53.75	1.1	53.71	53.70	1.1	64,452	0.00%
2024/09/18	8	53.70	1	53.80	53.80	7	64,841	0.01%
2024/09/16	4	54.50	5	54.50	54.50	-1	65,186	0.00%
2024/09/13	2	54.60	10	54.50	54.60	-8	65,756	-0.01%
2024/09/12	0	0.00	31	55.04	55.20	-31	66,164	-0.05%
2024/09/11	0	0.00	1	53.50	54.00	-1	66,372	0.00%
2024/09/10	7	53.36	0.1	53.40	53.30	6.9	66,769	0.01%
2024/09/09	7	53.11	0	0.00	53.80	7	67,020	0.01%
2024/09/06	1	54.30	21	54.11	54.50	-20	67,897	-0.03%
2024/09/05	0	0.00	6	54.02	53.90	-6	68,252	-0.01%
2024/09/04	11.4	52.95	8	53.78	53.30	3.4	68,709	0.00%
2024/09/03	0	55.20	8	55.39	55.10	-8	68,165	-0.01%
2024/09/02	5	55.20	4	55.28	55.40	1	68,395	0.00%
2024/08/30	0	0.00	26	55.45	55.50	-26	68,936	-0.04%
2024/08/29	2.3	54.53	1	54.60	54.60	1.3	69,139	0.00%
2024/08/28	0.3	55.00	6	55.05	55.20	-5.7	69,961	-0.01%
2024/08/27	7.3	54.27	0	0.00	54.00	7.3	72,244	0.01%
2024/08/26	2.4	55.32	8.5	55.40	55.10	-6.1	72,834	-0.01%
2024/08/23	1.3	55.22	1	55.30	55.60	0.3	73,638	0.00%
2024/08/22	0.3	55.70	17	55.95	55.90	-16.7	74,430	-0.02%
2024/08/21	1	55.60	2	55.90	56.00	-1	76,255	0.00%
2024/08/20	0	0.00	5	56.08	56.00	-5	76,891	-0.01%
2024/08/19	5	55.74	1.1	55.99	56.00	4	78,333	0.01%
2024/08/16	1	55.70	33	55.87	55.80	-32	80,170	-0.04%
2024/08/15	22	55.06	16	55.08	54.70	6	80,736	0.01%
2024/08/14	3.6	55.55	47.1	55.54	55.70	-43.5	81,064	-0.05%
2024/08/13	0.1	54.40	11.1	54.50	54.80	-11	80,493	-0.01%
2024/08/12	2	54.60	10	54.47	54.70	-8	80,521	-0.01%
2024/08/09	6.1	53.88	17	54.01	53.90	-10.9	80,251	-0.01%
2024/08/08	4.6	51.92	1	52.80	52.80	3.6	79,459	0.00%
2024/08/07	13	52.01	3	52.40	53.00	10	79,367	0.01%
2024/08/06	17	50.65	17	51.15	51.70	0	79,133	0.00%
2024/08/05	14	49.95	6	50.70	49.95	8	78,103	0.01%
2024/08/02	7	52.26	100.1	52.30	52.90	-93.1	76,801	-0.12%
2024/08/01	23	53.49	58.2	53.49	53.90	-35.2	75,939	-0.05%
2024/07/31	7	49.61	1	50.30	50.40	6	73,711	0.01%
2024/07/30	18	49.43	82.1	49.91	50.00	-64.1	73,880	-0.09%
2024/07/29	14.2	50.30	3	50.30	50.20	11.2	73,955	0.02%
2024/07/26	13.1	49.66	4	50.01	50.70	9.1	73,898	0.01%
2024/07/23	3.1	50.94	0	0.00	51.30	3.1	73,106	0.00%
2024/07/22	9.6	50.37	3.3	50.35	50.20	6.3	72,947	0.01%
2024/07/19	29.3	51.97	2	51.80	51.90	27.3	72,594	0.04%
2024/07/18	7.3	51.97	4.1	52.28	52.70	3.2	72,542	0.00%
2024/07/17	1.3	53.10	0	0.00	53.00	1.3	72,016	0.00%
2024/07/16	17.2	52.98	2	53.10	53.00	15.2	72,177	0.02%
2024/07/15	0.3	53.28	3.1	53.24	53.40	-2.8	73,383	0.00%
2024/07/12	28.4	53.11	2	53.50	53.00	26.4	73,242	0.04%
2024/07/11	15.5	54.48	15	54.69	54.70	0.5	72,468	0.00%
2024/07/10	3.5	54.81	0	0.00	54.70	3.5	72,888	0.00%
2024/07/09	8.3	55.39	36.2	55.32	55.30	-27.9	72,900	-0.04%
2024/07/08	9.3	54.59	17.2	54.81	55.30	-7.9	72,169	-0.01%
2024/07/05	4.3	53.85	0	0.00	53.50	4.3	71,097	0.01%
2024/07/04	3	53.77	69.2	54.05	54.00	-66.2	71,894	-0.09%
2024/07/03	9.5	52.82	26	52.95	52.70	-16.5	71,067	-0.02%
2024/07/02	79.1	52.25	53	52.23	52.70	26.1	69,794	0.04%
2024/07/01	28.3	56.65	1.5	56.69	56.90	26.7	66,531	0.04%
2024/06/28	23.5	55.81	15	56.01	55.70	8.5	64,990	0.01%
2024/06/27	1.3	55.86	0.3	56.20	56.40	1	64,422	0.00%
2024/06/26	46.2	56.41	0.4	56.47	56.60	45.8	65,674	0.07%
2024/06/25	6.3	56.06	1	56.10	56.40	5.3	66,334	0.01%
2024/06/24	3.9	57.02	4	56.75	56.80	-0.1	66,030	0.00%
2024/06/21	6.3	57.28	3.1	57.77	57.70	3.2	66,220	0.00%
2024/06/20	7	57.07	18.1	57.09	57.50	-11.1	66,036	-0.02%
2024/06/19	5	56.80	17.1	56.81	56.80	-12.1	66,578	-0.02%
2024/06/18	0	0.00	3.1	56.70	56.80	-3.1	66,849	0.00%
2024/06/17	1	55.80	4	56.38	56.70	-3	68,203	0.00%
2024/06/14	23.1	56.59	15.1	56.29	56.30	8	69,720	0.01%
2024/06/13	6.1	56.02	35.7	56.28	56.40	-29.6	70,055	-0.04%
2024/06/12	4	54.43	2	54.90	54.90	2	69,828	0.00%
2024/06/11	2	55.00	2	54.95	55.10	0	70,325	0.00%
2024/06/07	0	54.43	5	54.26	55.10	-5	71,327	-0.01%
2024/06/06	1.1	54.10	2	54.10	54.20	-1	71,877	0.00%
2024/06/05	21.4	53.53	8	53.43	53.50	13.4	72,855	0.02%
2024/06/04	10.7	54.08	6	54.30	54.30	4.7	76,468	0.01%
2024/06/03	12.1	54.66	0.1	55.00	55.00	12	77,218	0.02%
2024/05/31	7	55.27	5	55.46	55.00	2	76,844	0.00%
2024/05/30	12	55.72	36.8	55.25	55.80	-24.8	74,797	-0.03%
2024/05/29	6.3	56.68	22.1	56.19	55.90	-15.8	74,439	-0.02%
2024/05/28	17	56.97	3	56.83	56.40	14	73,976	0.02%
2024/05/27	14.1	57.31	104.1	56.93	56.60	-90	73,775	-0.12%	大賣/
2024/05/24	31	55.01	19.1	55.08	54.60	11.9	72,065	0.02%
2024/05/23	14.1	55.32	94.3	55.43	56.00	-80.2	71,560	-0.11%
2024/05/22	13	54.73	44.4	54.81	55.00	-31.4	70,227	-0.04%
2024/05/21	7	53.57	27.2	53.55	53.90	-20.2	68,422	-0.03%
2024/05/20	6	52.65	32	52.95	53.10	-26	67,793	-0.04%
2024/05/17	2	52.35	35.2	52.47	52.80	-33.2	67,421	-0.05%
2024/05/16	1.1	52.19	18.1	52.11	52.10	-17	66,864	-0.03%
2024/05/15	3	52.07	5	52.24	51.80	-2	66,792	0.00%
2024/05/14	3	52.23	18.7	52.21	52.10	-15.7	67,128	-0.02%
2024/05/13	1	51.70	14	51.84	52.40	-13	67,375	-0.02%
2024/05/10	2.1	51.55	4	52.18	52.20	-1.9	67,804	0.00%
2024/05/09	5	51.50	6	51.75	51.90	-1	68,005	0.00%
2024/05/08	2.2	51.79	11.1	51.82	51.90	-8.9	68,434	-0.01%
2024/05/07	2.1	51.79	2	51.90	51.60	0.1	68,473	0.00%
2024/05/06	0	0.00	21.8	51.84	51.70	-21.8	68,797	-0.03%
2024/05/03	1	51.10	20	51.29	51.40	-19	71,116	-0.03%
2024/05/02	4.1	50.01	0.5	50.70	50.30	3.6	73,043	0.00%
2024/04/30	10	50.77	7	51.00	50.70	3	73,058	0.00%
2024/04/29	2	50.20	8	50.46	50.40	-6	73,076	-0.01%
2024/04/26	5	50.00	21	50.19	49.80	-16	73,602	-0.02%
2024/04/25	4	49.28	4	49.55	49.50	0	74,032	0.00%
2024/04/24	11	49.50	22	49.54	50.20	-11	74,458	-0.01%
2024/04/23	0	0.00	3	49.00	48.70	-3	76,035	0.00%
2024/04/22	46.2	48.62	0	0.00	48.90	46.2	76,048	0.06%
2024/04/19	40.1	49.12	2	49.10	49.10	38.1	75,161	0.05%
2024/04/18	18.2	50.07	0	0.00	50.20	18.2	73,577	0.02%
2024/04/17	17.1	50.41	2	50.35	50.30	15.1	73,397	0.02%
2024/04/16	17.2	50.54	14	50.33	50.10	3.2	73,238	0.00%
2024/04/15	18	51.67	45	51.69	51.60	-27	72,653	-0.04%
2024/04/12	4.2	52.87	14.3	52.75	52.70	-10.1	72,756	-0.01%
2024/04/11	7.1	52.33	7	52.23	52.50	0.1	73,387	0.00%
2024/04/10	32	53.12	46.5	53.21	53.20	-14.5	73,396	-0.02%
2024/04/09	58	52.36	20.1	52.29	52.40	37.9	72,946	0.05%
2024/04/08	0.1	51.80	13.2	51.98	52.10	-13.1	73,006	-0.02%
2024/04/03	6	51.80	1	51.60	51.60	5	73,239	0.01%
2024/04/02	44	52.36	27	52.50	52.10	17	75,117	0.02%
2024/04/01	8	51.79	8.1	51.79	51.70	-0.1	77,903	0.00%
2024/03/29	42.2	52.06	7	51.66	52.20	35.2	77,954	0.05%
2024/03/28	23	51.95	12	51.68	52.00	11	76,207	0.01%
2024/03/27	9	51.31	18	51.47	51.50	-9	75,431	-0.01%
2024/03/26	28.2	51.35	2	51.50	51.70	26.2	75,505	0.03%
2024/03/25	8.3	51.69	2	51.80	51.80	6.3	75,097	0.01%
2024/03/22	12.3	52.29	50.4	52.32	52.40	-38.1	74,879	-0.05%
2024/03/21	7	53.20	114.1	53.29	53.30	-107.1	74,276	-0.14%	大賣/鉅額交易
2024/03/20	131	53.30	161.1	53.53	52.90	-30.1	74,520	-0.04%	大買/大賣/
2024/03/19	24	52.43	118.5	52.65	53.00	-94.5	73,230	-0.13%	大賣/
2024/03/18	72.6	51.60	2	51.30	51.80	70.6	71,714	0.10%
2024/03/15	10	51.97	3.1	52.00	51.90	6.9	71,369	0.01%
2024/03/14	21.3	52.45	14.1	52.42	52.60	7.2	70,423	0.01%
2024/03/13	12	52.72	50.1	52.64	53.00	-38.1	69,729	-0.05%
2024/03/12	10.3	52.06	17.6	52.18	52.50	-7.3	68,243	-0.01%
2024/03/11	430.6	51.30	459	51.21	51.60	-28.4	67,427	-0.04%	大買/大賣/
2024/03/08	383.4	51.84	200.9	52.03	51.90	182.5	66,698	0.27%	大買/大賣/鉅額交易
2024/03/07	6	49.98	24	49.97	50.20	-18	62,693	-0.03%
2024/03/06	3	48.65	7.2	48.97	49.20	-4.2	61,659	-0.01%
2024/03/05	7.1	48.73	38	48.70	48.75	-30.9	62,278	-0.05%
2024/03/04	3	48.73	7	48.78	48.85	-4	62,581	-0.01%
2024/03/01	10.6	48.64	1	48.95	48.30	9.6	63,049	0.02%
2024/02/29	51	48.78	79	48.81	48.85	-28	63,443	-0.04%
2024/02/27	8.1	48.26	6	48.43	48.15	2.1	63,773	0.00%
2024/02/26	56.3	48.05	1	48.00	48.00	55.3	64,159	0.09%
2024/02/23	24.3	48.40	4	48.41	48.15	20.3	64,491	0.03%
2024/02/22	9.2	48.49	10	48.54	48.60	-0.8	64,698	0.00%
2024/02/21	26.7	48.66	2	48.68	48.50	24.7	65,535	0.04%
2024/02/20	1	49.25	2	49.48	49.25	-1	66,158	0.00%
2024/02/19	3.3	48.86	13	48.95	49.15	-9.7	66,110	-0.01%
2024/02/16	5	48.90	1	49.00	48.85	4	66,859	0.01%
2024/02/15	4	48.85	4.4	49.13	49.20	-0.4	66,927	0.00%
2024/02/05	19.2	48.11	10	48.11	48.10	9.2	66,721	0.01%
2024/02/02	12.4	48.81	0	0.00	48.55	12.4	66,104	0.02%
2024/02/01	13.1	48.54	10	48.84	49.05	3.1	65,646	0.00%
2024/01/31	15	49.13	4	49.03	49.00	11	65,526	0.02%
2024/01/30	5.4	49.72	4	49.75	49.60	1.4	65,156	0.00%
2024/01/29	33	49.55	5	49.56	49.45	28	65,518	0.04%
2024/01/26	91.1	50.25	25.1	50.22	49.80	66.1	65,879	0.10%
2024/01/25	10	51.60	62.6	51.76	52.30	-52.6	63,715	-0.08%
2024/01/24	11	50.44	12	50.58	50.60	-1	61,359	0.00%
2024/01/23	17.1	50.29	15	50.15	50.20	2.1	61,082	0.00%
2024/01/22	10	49.97	46	50.11	50.30	-36	60,811	-0.06%
2024/01/19	7	48.92	13	48.83	49.20	-6	60,302	-0.01%
2024/01/18	24.1	48.59	21	48.16	48.10	3.1	60,777	0.01%
2024/01/17	44.4	49.01	6	48.94	48.60	38.4	60,163	0.06%
2024/01/16	5	50.40	0.2	50.60	50.80	4.9	58,994	0.01%
2024/01/15	0.2	50.70	0	0.00	50.80	0.2	58,940	0.00%
2024/01/12	24	49.85	0	0.00	50.10	24	60,049	0.04%
2024/01/11	21	50.10	12	50.11	50.10	9	61,243	0.01%
2024/01/10	12	50.22	10	50.15	50.10	2	62,939	0.00%
2024/01/09	2.1	50.35	14	50.29	50.10	-11.9	64,030	-0.02%
2024/01/08	11.1	50.26	10.4	50.50	50.50	0.7	64,221	0.00%
2024/01/05	14	51.16	9	51.70	50.80	5	63,859	0.01%
2024/01/04	18.1	50.36	16	50.77	50.80	2.1	63,260	0.00%
2024/01/03	21.2	50.67	6	50.63	50.60	15.2	63,649	0.02%
2024/01/02	24.1	51.68	1	51.80	51.90	23.1	62,678	0.04%
2023/12/29	11	52.31	13	52.27	52.60	-2	62,364	0.00%
2023/12/28	75.1	53.64	22.2	53.88	52.50	52.9	62,473	0.08%
2023/12/27	16	52.96	76.9	52.81	53.50	-60.9	60,284	-0.10%
2023/12/26	13	50.80	19	50.74	50.80	-6	57,039	-0.01%
2023/12/25	8	49.99	6	49.92	50.20	2	56,588	0.00%
2023/12/22	1	49.45	4	49.81	50.00	-3	56,655	-0.01%
2023/12/21	13.2	49.07	0	0.00	49.40	13.2	56,926	0.02%
2023/12/20	8	49.75	0	0.00	49.85	8	56,582	0.01%
2023/12/19	1	49.80	14	49.96	50.00	-13	56,166	-0.02%
2023/12/18	3.1	49.97	8	50.08	50.60	-4.9	55,779	-0.01%
2023/12/15	5	50.66	36	50.78	50.70	-31	55,304	-0.06%
2023/12/14	0.5	50.00	4.2	50.30	50.40	-3.7	54,273	-0.01%
2023/12/13	3.2	49.67	11	49.85	50.20	-7.8	54,124	-0.01%
2023/12/12	0.1	49.35	15	49.64	49.90	-14.9	54,014	-0.03%
2023/12/11	1	48.75	7	49.05	49.05	-6	53,655	-0.01%
2023/12/08	7	48.74	1	48.85	48.55	6	53,900	0.01%
2023/12/07	15.2	48.42	0	0.00	48.45	15.2	53,944	0.03%
2023/12/06	8.2	49.06	56	49.01	48.90	-47.9	53,771	-0.09%
2023/12/05	16.2	49.37	12.4	49.51	49.20	3.8	53,612	0.01%
2023/12/04	1	50.10	13	50.01	50.20	-12	53,277	-0.02%
2023/12/01	2	49.28	5	49.54	49.70	-3	53,189	-0.01%
2023/11/30	8	49.15	5	49.54	48.90	3	52,849	0.01%
2023/11/29	15	49.47	12	49.43	49.20	3	51,770	0.01%
2023/11/28	64.1	49.21	5	49.05	49.05	59.1	51,238	0.12%
2023/11/27	5.4	49.74	3	49.63	49.50	2.4	50,966	0.00%
2023/11/24	1	50.60	3	50.47	50.30	-2	50,546	0.00%
2023/11/22	5	49.90	4.1	50.14	50.00	0.9	50,133	0.00%
2023/11/21	3	50.33	55.1	50.21	50.30	-52.1	49,710	-0.10%
2023/11/20	26.3	50.25	16.3	50.14	50.30	10	49,228	0.02%
2023/11/17	9.1	49.64	87.4	49.33	49.75	-78.3	48,277	-0.16%
2023/11/16	1	48.65	0.2	48.80	48.80	0.8	46,914	0.00%
2023/11/15	1	49.25	11	49.07	49.10	-10	46,783	-0.02%
2023/11/14	57.1	48.35	5	48.20	48.55	52.1	46,177	0.11%
2023/11/13	15.4	49.30	4	48.99	48.95	11.4	46,405	0.02%
2023/11/10	0	0.00	5	48.55	48.55	-5	46,824	-0.01%
2023/11/09	5.1	48.28	1.6	48.59	48.60	3.5	46,765	0.01%
2023/11/08	14.2	48.88	2	49.30	48.50	12.2	46,739	0.03%
2023/11/07	6.1	48.91	6.1	49.40	49.40	0	46,051	0.00%
2023/11/06	8	49.66	28.1	49.45	49.40	-20.1	46,152	-0.04%
2023/11/03	11.1	49.23	32.3	49.06	49.40	-21.1	45,578	-0.05%
2023/11/02	12	47.73	20.3	48.01	48.25	-8.3	45,131	-0.02%
2023/11/01	2	47.07	8	46.91	47.00	-6	44,734	-0.01%
2023/10/31	1.1	46.31	14.1	46.26	46.20	-13	44,740	-0.03%
2023/10/30	15.2	46.60	0	0.00	46.40	15.2	44,581	0.03%
2023/10/27	10.1	46.61	5	46.60	46.60	5.1	44,409	0.01%
2023/10/26	33.2	46.96	11	46.91	46.80	22.2	44,583	0.05%
2023/10/25	5.1	48.11	7	48.69	49.05	-1.9	43,762	0.00%
2023/10/24	12.2	47.90	12	48.17	48.30	0.2	43,877	0.00%
2023/10/23	0.1	48.62	6.4	48.82	48.60	-6.3	43,335	-0.01%
2023/10/20	100.3	48.82	4.1	48.96	48.70	96.2	43,167	0.22%
2023/10/19	12	49.12	21.9	49.10	49.30	-9.9	42,417	-0.02%
2023/10/18	6.8	48.78	25.9	48.75	48.45	-19.1	42,333	-0.05%
2023/10/17	5	47.97	119.6	48.14	48.20	-114.6	41,632	-0.28%	大賣/鉅額交易
2023/10/16	13	46.42	10.1	47.15	47.15	2.9	40,684	0.01%
2023/10/13	2	46.65	3	46.82	47.00	-1	40,088	0.00%
2023/10/12	2.1	46.78	0	46.90	47.00	2.1	40,182	0.01%
2023/10/11	2	46.45	48.1	46.46	46.90	-46.1	40,418	-0.11%
2023/10/06	2.1	45.30	11	45.16	45.20	-8.9	39,960	-0.02%
2023/10/05	7	44.96	5	45.08	45.15	2	40,703	0.00%
2023/10/04	9.1	44.34	2	44.40	44.10	7.1	40,473	0.02%
2023/10/03	5	45.50	4	45.41	45.25	1	40,118	0.00%
2023/10/02	0.1	45.65	42	45.77	45.75	-41.9	40,401	-0.10%
2023/09/28	53	45.29	5	45.10	45.20	48	40,655	0.12%
2023/09/27	23.3	44.29	30	44.22	44.40	-6.7	40,657	-0.02%
2023/09/26	32.3	45.25	0	0.00	44.75	32.3	40,522	0.08%
2023/09/25	28.1	45.50	22	46.19	45.65	6.1	40,565	0.02%
2023/09/22	24.2	45.21	7	45.31	45.35	17.2	40,713	0.04%
2023/09/21	4	45.78	12	45.63	45.65	-8	41,037	-0.02%
2023/09/20	7.1	45.88	4	46.00	45.90	3.1	41,077	0.01%
2023/09/19	17	46.23	1	46.20	46.20	16	42,706	0.04%
2023/09/18	22.2	46.81	2	46.75	46.50	20.2	43,828	0.05%
2023/09/15	2.2	47.11	2	47.59	47.60	0.1	44,489	0.00%
2023/09/14	0	47.25	26.1	47.35	47.35	-26.1	44,912	-0.06%
2023/09/13	7	47.11	9.2	47.27	47.10	-2.2	45,178	0.00%
2023/09/12	4	46.46	4	46.71	46.80	0	45,848	0.00%
2023/09/11	6.1	45.66	3	45.95	46.05	3.1	46,517	0.01%
2023/09/08	0.1	45.85	0	0.00	45.70	0.1	46,937	0.00%
2023/09/07	9.2	45.88	1	46.05	45.75	8.2	47,520	0.02%
2023/09/06	6	46.70	1	46.75	46.70	5	47,631	0.01%
2023/09/05	4	46.05	15	46.32	46.55	-11	47,864	-0.02%
2023/09/04	9	45.85	0	0.00	46.00	9	47,972	0.02%
2023/09/01	4	45.83	2	45.85	45.95	2	48,286	0.00%
2023/08/31	4.4	46.04	2	45.50	45.50	2.4	48,367	0.00%
2023/08/30	2	46.15	87.1	45.95	46.40	-85	47,763	-0.18%
2023/08/29	49	45.43	61	45.17	45.30	-12	47,760	-0.03%
2023/08/28	4	45.88	151.8	45.83	44.80	-147.8	48,065	-0.31%	大賣/鉅額交易
2023/08/25	38	43.60	0	0.00	43.50	38	48,382	0.08%
2023/08/24	7	44.00	52	44.17	44.35	-45	48,687	-0.09%
2023/08/23	21.1	43.22	1	43.50	43.40	20.1	49,413	0.04%
2023/08/22	0	0.00	2	43.80	43.60	-2	50,899	0.00%
2023/08/21	3	43.73	4	43.75	43.65	-1	51,292	0.00%
2023/08/18	4	44.22	7	44.09	43.80	-3	51,363	-0.01%
2023/08/17	64.3	43.10	18.2	43.11	43.60	46.1	51,423	0.09%
2023/08/16	43.5	44.01	67	43.61	43.75	-23.5	51,756	-0.05%
2023/08/14	4	44.93	7	45.05	45.00	-3	51,747	-0.01%
2023/08/11	6	45.53	0	0.00	45.35	6	51,960	0.01%
2023/08/10	32.1	45.29	6	45.25	45.15	26.1	52,309	0.05%
2023/08/09	20	45.38	5	45.59	45.60	15	52,419	0.03%
2023/08/08	81.5	45.91	2	45.70	45.55	79.5	52,596	0.15%
2023/08/07	38	46.42	1	46.55	46.40	37	52,111	0.07%
2023/08/04	28.1	46.35	0	0.00	46.50	28.1	52,100	0.05%
2023/08/02	4.2	46.65	5	46.85	46.65	-0.8	51,910	0.00%
2023/08/01	2.5	47.00	1	47.00	47.00	1.5	51,793	0.00%
2023/07/31	1.1	47.00	108	46.99	47.00	-106.9	51,742	-0.21%	大賣/鉅額交易
2023/07/28	4.1	47.07	45	46.98	47.05	-40.9	51,299	-0.08%
2023/07/27	64.1	46.35	5	46.36	46.15	59.1	50,951	0.12%
2023/07/26	9.1	45.68	1	45.50	45.10	8.1	50,457	0.02%
2023/07/25	6.1	45.78	13	45.65	45.65	-6.9	50,792	-0.01%
2023/07/24	24	45.36	15	45.39	45.05	9	51,237	0.02%
2023/07/21	60.3	44.93	3	45.10	45.20	57.3	51,512	0.11%
2023/07/20	134.3	46.37	0	0.00	46.10	134.3	50,891	0.26%	大買/鉅額交易
2023/07/19	16.2	47.82	67	47.80	47.50	-50.8	50,217	-0.10%
2023/07/18	10.2	48.35	0	0.00	48.20	10.2	50,068	0.02%
2023/07/17	10.4	47.81	6.7	48.41	48.45	3.7	50,269	0.01%
2023/07/14	26.1	48.59	19	48.28	48.25	7	50,198	0.01%
2023/07/13	5.1	47.62	8	47.68	47.50	-2.9	49,948	-0.01%
2023/07/12	19.5	47.84	13	47.77	47.75	6.5	49,589	0.01%
2023/07/11	1	48.25	5	48.50	48.50	-4	49,285	-0.01%
2023/07/10	21	48.10	5	48.10	48.10	16	49,409	0.03%
2023/07/07	106.1	48.13	98	48.50	48.35	8.1	49,440	0.02%	大買/
2023/07/06	17	48.17	14	48.29	48.15	3	49,485	0.01%
2023/07/05	6.1	48.55	6	48.35	48.35	0.1	49,102	0.00%
2023/07/04	14	48.69	52	48.58	48.80	-38	48,930	-0.08%
2023/07/03	58	48.61	30	48.93	48.25	28	48,882	0.06%
2023/06/30	6	48.20	18	48.25	48.50	-12	48,650	-0.02%
2023/06/29	32	48.79	0	0.00	48.50	32	48,579	0.07%
2023/06/28	9	49.19	4	49.29	49.10	5	48,786	0.01%
2023/06/27	51.6	49.43	13.1	49.05	49.05	38.5	49,055	0.08%
2023/06/26	8.2	53.39	0	0.00	53.30	8.2	47,546	0.02%
2023/06/21	3.3	53.32	5.1	53.60	53.90	-1.8	46,775	0.00%
2023/06/20	2	53.65	0.1	53.64	53.70	1.9	46,307	0.00%
2023/06/19	2.6	53.86	1	53.99	53.80	1.5	46,071	0.00%
2023/06/16	5	53.64	8.3	54.12	54.50	-3.3	46,110	-0.01%
2023/06/15	3.7	53.91	27.9	54.36	54.50	-24.2	45,776	-0.05%
2023/06/14	3.3	53.48	29	53.40	53.50	-25.7	46,053	-0.06%
2023/06/13	1	53.20	8.4	53.10	53.20	-7.4	45,842	-0.02%
2023/06/12	2	52.20	15.1	52.43	52.60	-13.1	45,704	-0.03%
2023/06/09	2	52.20	22.1	51.96	52.30	-20.1	46,070	-0.04%
2023/06/08	0	0.00	22.2	51.49	51.50	-22.2	46,038	-0.05%
2023/06/07	0	0.00	3	51.30	51.30	-3	46,155	-0.01%
2023/06/06	15.4	50.50	3	50.50	50.50	12.4	47,160	0.03%
2023/06/05	6	50.90	10	50.95	50.90	-4	47,397	-0.01%
2023/06/02	1	51.20	10	51.23	51.40	-9	47,651	-0.02%
2023/06/01	21.2	50.61	3	50.73	50.80	18.2	47,768	0.04%
2023/05/31	1	51.20	6	51.63	51.80	-5	47,455	-0.01%
2023/05/30	5	51.50	46.2	51.20	51.60	-41.2	46,410	-0.09%
2023/05/29	25	51.88	27.1	52.48	51.20	-2.1	47,045	0.00%
2023/05/26	7	50.44	89.1	50.42	50.40	-82.1	46,757	-0.18%
2023/05/25	23	48.79	3	48.87	48.90	20	45,807	0.04%
2023/05/24	32.3	48.97	3	48.97	49.15	29.3	45,945	0.06%
2023/05/23	19.1	48.95	6	48.93	48.90	13.1	45,974	0.03%
2023/05/22	82.3	48.88	1	48.90	48.90	81.3	46,090	0.18%
2023/05/19	20.1	50.30	1	49.85	50.00	19.1	45,463	0.04%
2023/05/18	9	49.86	83	50.19	50.20	-74	45,500	-0.16%
2023/05/17	2	49.00	3.2	49.08	49.25	-1.2	45,719	0.00%
2023/05/16	2	48.65	2	48.85	48.80	0	45,591	0.00%
2023/05/15	25.8	48.18	4	48.25	48.10	21.8	45,954	0.05%
2023/05/12	11	49.54	7	49.54	48.70	4	46,241	0.01%
2023/05/11	11	49.54	7	49.54	49.20	4	46,538	0.01%
2023/05/10	15	49.43	0	0.00	49.45	15	47,649	0.03%
2023/05/09	1	49.95	11	50.20	49.95	-10	48,103	-0.02%
2023/05/08	4	50.05	12	50.16	50.00	-8	48,795	-0.02%
2023/05/05	39	49.58	2	49.68	49.60	37	49,380	0.07%
2023/05/04	15	49.58	2	49.55	49.65	13	50,924	0.03%
2023/05/03	2.1	49.85	2	49.85	49.95	0.1	52,390	0.00%
2023/05/02	5	49.83	9	49.91	49.85	-4	54,196	-0.01%
2023/04/28	12.1	49.59	16	49.38	49.10	-3.9	58,002	-0.01%
2023/04/27	9.1	48.90	8	48.89	48.85	1.1	59,081	0.00%
2023/04/26	18.1	48.18	2	48.33	48.40	16.1	59,163	0.03%
2023/04/25	11	48.94	0	0.00	48.50	11	59,177	0.02%
2023/04/24	3.2	49.54	3	49.70	49.60	0.2	59,153	0.00%
2023/04/21	26.2	50.32	71	50.11	50.10	-44.8	59,515	-0.08%
2023/04/20	71.1	50.91	3	50.83	50.70	68.1	60,371	0.11%
2023/04/19	3.1	51.34	0.1	51.60	51.20	3.1	61,721	0.00%
2023/04/18	1	52.40	6	52.33	52.10	-5	61,911	-0.01%
2023/04/17	0.1	51.40	5	51.66	52.00	-4.9	61,725	-0.01%
2023/04/14	2.1	51.50	2	51.30	51.30	0.1	61,602	0.00%
2023/04/13	1	51.51	12	51.93	51.60	-11	61,446	-0.02%
2023/04/12	1	51.70	3	51.83	52.10	-2	61,319	0.00%
2023/04/11	11.3	51.57	12	51.56	51.60	-0.7	61,273	0.00%
2023/04/10	8.1	52.27	16	52.20	52.10	-7.9	61,424	-0.01%
2023/04/07	2.1	52.41	5	52.70	52.40	-2.9	61,520	0.00%
2023/04/06	4.1	52.21	5.4	52.49	52.80	-1.4	61,606	0.00%
2023/03/31	0	0.00	96.2	52.81	52.90	-96.2	61,721	-0.16%
2023/03/30	0.1	52.10	14	52.16	52.10	-13.9	61,947	-0.02%
2023/03/29	33.2	51.45	0	0.00	51.50	33.2	62,236	0.05%
2023/03/28	17.4	52.26	0	52.30	52.20	17.4	62,542	0.03%
2023/03/27	4.1	52.47	14	52.69	53.00	-10	63,106	-0.02%
2023/03/24	7.1	52.86	2	53.10	53.10	5.1	64,133	0.01%
2023/03/23	29.3	52.97	5	53.20	53.30	24.3	64,055	0.04%
2023/03/22	8	53.16	13	53.32	53.50	-5	63,972	-0.01%
2023/03/21	0	0.00	1	53.00	52.80	-1	64,010	0.00%
2023/03/20	1	53.20	9.2	53.08	53.20	-8.1	63,684	-0.01%
2023/03/17	10	52.72	28.5	52.99	53.20	-18.5	63,549	-0.03%
2023/03/16	2	51.30	16.2	51.64	52.00	-14.2	63,275	-0.02%
2023/03/15	10.1	52.13	12.3	51.90	51.70	-2.1	63,887	0.00%
2023/03/14	5.1	51.07	22	50.99	50.70	-16.9	63,660	-0.03%
2023/03/13	7	52.21	14.5	52.07	52.50	-7.5	63,199	-0.01%
2023/03/10	3.2	51.86	1	52.20	52.00	2.2	63,256	0.00%
2023/03/09	9	52.99	6.3	53.04	52.50	2.7	63,730	0.00%
2023/03/08	1	52.00	29	51.77	52.10	-28	63,064	-0.04%
2023/03/07	3	51.30	3.2	51.30	51.60	-0.2	63,213	0.00%
2023/03/06	7.2	51.83	8	51.83	51.90	-0.8	63,796	0.00%
2023/03/03	63	51.30	72	51.48	51.30	-9	63,470	-0.01%
2023/03/02	4.1	50.87	8.1	50.83	50.70	-3.9	63,498	-0.01%
2023/03/01	12.1	50.07	66.1	50.83	51.30	-54	63,593	-0.08%
2023/02/24	23.1	50.37	12.1	50.30	49.95	11	63,125	0.02%
2023/02/23	9	50.20	6	50.30	50.20	3	62,749	0.00%
2023/02/22	10.1	49.56	1	49.50	49.55	9.1	62,829	0.01%
2023/02/21	5	50.52	1	50.40	50.60	4	63,543	0.01%
2023/02/20	1	50.40	4	50.58	50.50	-3	65,229	0.00%
2023/02/17	3	49.62	8	49.73	50.00	-5	67,684	-0.01%
2023/02/16	0	0.00	7	50.39	50.10	-7	69,167	-0.01%
2023/02/15	11	50.01	14	50.17	49.90	-3	71,420	0.00%
2023/02/14	2	50.10	11.1	50.18	50.40	-9.1	71,578	-0.01%
2023/02/13	72	49.54	2	49.80	49.75	70	72,621	0.10%
2023/02/10	5.2	50.60	20.1	50.76	50.80	-15	72,705	-0.02%
2023/02/09	20.2	50.28	22.1	50.66	50.50	-1.9	72,930	0.00%
2023/02/08	2	50.45	49.1	50.34	50.50	-47.1	72,529	-0.06%
2023/02/07	24	48.88	13	49.03	49.15	11	71,599	0.02%
2023/02/06	5.1	49.65	3	49.43	49.05	2.1	71,350	0.00%
2023/02/03	8	50.10	19	50.13	50.10	-11	70,869	-0.02%
2023/02/02	1	50.20	55.2	50.23	50.40	-54.2	70,674	-0.08%
2023/02/01	16	49.07	23.3	49.36	49.25	-7.3	69,674	-0.01%
2023/01/31	4	48.39	20.2	48.67	48.80	-16.2	69,277	-0.02%
2023/01/30	7	48.03	59.7	48.15	48.80	-52.7	68,718	-0.08%
2023/01/17	12	45.67	105.1	45.87	45.95	-93.1	65,912	-0.14%	大賣/
2023/01/16	14	44.95	10	44.93	44.90	4	65,567	0.01%
2023/01/13	2	45.28	24.1	45.35	45.40	-22.1	65,969	-0.03%
2023/01/12	2	45.18	23.1	45.28	45.15	-21.1	66,748	-0.03%
2023/01/11	14	45.23	55.2	45.34	45.15	-41.2	66,958	-0.06%
2023/01/10	67	44.98	101	44.49	45.00	-34	66,886	-0.05%	大賣/
2023/01/09	17	43.97	43	43.76	44.50	-26	66,611	-0.04%
2023/01/06	2	41.70	57	42.20	42.40	-55	66,566	-0.08%
2023/01/05	13	41.70	5	41.35	41.25	8	66,827	0.01%
2023/01/04	3	41.23	10	41.23	41.05	-7	67,740	-0.01%
2023/01/03	10	41.35	0	0.00	41.40	10	68,970	0.01%
2022/12/30	12	41.05	1	41.05	40.70	11	69,173	0.02%
2022/12/29	12.1	40.94	2	40.30	40.75	10.1	69,611	0.01%
2022/12/28	16.2	41.15	1	40.80	40.80	15.2	70,633	0.02%
2022/12/27	12	41.99	0	0.00	41.85	12	71,055	0.02%
2022/12/26	6.1	41.88	2	41.75	41.90	4.1	71,628	0.01%
2022/12/23	10	41.95	1	42.05	41.95	9	72,605	0.01%
2022/12/22	13	42.85	0	0.00	42.85	13	72,816	0.02%
2022/12/21	5.1	42.21	3	42.13	42.00	2.1	73,160	0.00%
2022/12/20	17	42.27	9	42.23	41.85	8	72,984	0.01%
2022/12/19	13	43.21	7	42.99	42.95	6	72,774	0.01%
2022/12/16	8	43.36	4	43.70	44.30	4	72,147	0.01%
2022/12/15	2.1	44.20	7	44.25	44.25	-5	71,487	-0.01%
2022/12/14	5.1	44.26	9	44.27	44.45	-4	71,689	-0.01%
2022/12/13	26	44.03	0.1	44.05	43.80	25.9	71,500	0.04%
2022/12/12	70.2	43.50	30	43.27	43.50	40.2	71,117	0.06%
2022/12/09	3	43.67	26.1	43.47	43.50	-23.1	71,659	-0.03%
2022/12/08	24.1	42.73	7	42.55	42.50	17.1	71,457	0.02%
2022/12/07	20	44.10	6	43.92	43.65	14	71,083	0.02%
2022/12/06	0	0.00	5	45.15	44.50	-5	70,474	-0.01%
2022/12/05	26	45.86	7	45.53	45.40	19	70,948	0.03%
2022/12/02	3.1	45.27	6	45.45	45.50	-2.9	71,065	0.00%
2022/12/01	31	46.04	42.8	46.29	45.60	-11.8	71,111	-0.02%
2022/11/30	4	44.58	2.2	44.69	45.80	1.8	70,516	0.00%
2022/11/29	9.1	44.48	8	44.30	44.65	1.1	70,966	0.00%
2022/11/28	24.5	44.69	4	44.48	44.40	20.5	70,825	0.03%
2022/11/25	3	45.75	51	45.84	45.80	-48	70,190	-0.07%
2022/11/24	15.3	45.98	7	46.04	46.20	8.3	70,411	0.01%
2022/11/23	6	46.28	27.1	46.33	46.10	-21.1	70,364	-0.03%
2022/11/22	28.1	45.91	22	46.00	46.10	6.1	70,899	0.01%
2022/11/21	23	45.81	4	45.79	45.65	19	70,507	0.03%
2022/11/18	19	45.87	32	46.22	45.60	-13	70,432	-0.02%
2022/11/17	17	44.81	19	44.57	45.60	-2	69,792	0.00%
2022/11/16	86.1	45.62	41	45.21	45.25	45.1	69,233	0.07%
2022/11/15	41.1	46.15	86.4	46.14	46.60	-45.4	67,956	-0.07%
2022/11/14	12.1	44.68	42.8	44.74	44.90	-30.7	65,288	-0.05%
2022/11/11	28.1	44.30	62.6	44.53	44.00	-34.5	63,764	-0.05%
2022/11/10	7.1	41.40	12.2	41.25	41.65	-5.1	61,345	-0.01%
2022/11/09	7	41.17	33	41.14	41.45	-26	61,188	-0.04%
2022/11/08	16	40.21	15	40.14	40.15	1	60,949	0.00%
2022/11/07	3	39.80	20	40.02	40.05	-17	61,076	-0.03%
2022/11/03	4	39.01	22	39.00	39.00	-18	61,675	-0.03%
2022/11/02	1	39.10	10	39.30	39.35	-9	62,032	-0.01%
2022/11/01	16	39.05	10	39.05	39.05	6	62,539	0.01%
2022/10/31	0	0.00	13	39.04	39.10	-13	64,566	-0.02%
2022/10/28	153.1	38.59	124	38.55	38.30	29.1	64,934	0.04%	大買/大賣/
2022/10/27	47	39.14	82	38.55	39.25	-35	64,783	-0.05%
2022/10/26	56.1	38.92	11	38.58	38.10	45.1	64,467	0.07%
2022/10/25	1	39.80	26	39.91	39.45	-25	63,463	-0.04%
2022/10/24	43	39.83	32	40.09	39.40	11	63,758	0.02%
2022/10/21	17	39.80	18	39.27	39.05	-1	64,517	0.00%
2022/10/20	56	38.23	67	38.50	39.50	-11	64,802	-0.02%
2022/10/19	3	38.35	5.1	38.70	38.20	-2.1	65,570	0.00%
2022/10/18	4	38.30	8.1	38.37	38.25	-4.1	66,109	-0.01%
2022/10/17	24	37.48	19	37.31	37.75	5	66,884	0.01%
2022/10/14	48	38.19	49.1	38.51	38.70	-1.1	67,924	0.00%
2022/10/13	24.1	36.49	68.2	36.47	36.40	-44.1	67,231	-0.07%
2022/10/12	26.1	35.38	19	36.11	36.70	7.1	66,889	0.01%
2022/10/11	48.3	35.90	22	35.47	35.40	26.3	67,061	0.04%
2022/10/07	36.1	38.18	3	38.10	38.05	33.1	66,992	0.05%
2022/10/06	11	38.33	15	38.84	38.95	-4	67,981	-0.01%
2022/10/05	26	38.68	21	38.72	38.30	5	68,905	0.01%
2022/10/04	15.1	37.59	11	37.15	37.70	4	69,360	0.01%
2022/10/03	20	35.35	25	35.28	35.35	-5	69,391	-0.01%
2022/09/30	14.2	35.48	10	35.75	35.75	4.2	70,286	0.01%
2022/09/29	19	36.54	17.1	36.78	36.55	1.9	71,755	0.00%
2022/09/28	10.3	36.81	13.2	36.20	36.20	-2.9	72,673	0.00%
2022/09/27	3	37.25	4	37.35	37.30	-1	72,864	0.00%
2022/09/26	8.3	37.23	124	36.88	36.85	-115.7	73,987	-0.16%	大賣/鉅額交易
2022/09/23	9.3	38.45	15	38.30	38.30	-5.7	75,116	-0.01%
2022/09/22	22.1	38.89	10	38.80	38.75	12.1	76,345	0.02%
2022/09/21	16.1	39.70	27	39.58	39.60	-10.9	76,558	-0.01%
2022/09/20	1	39.95	18	40.18	40.15	-17	76,660	-0.02%
2022/09/19	10	39.81	20	40.00	39.95	-10	77,520	-0.01%
2022/09/16	17	40.03	10	39.95	39.95	7	78,625	0.01%
2022/09/15	2	40.20	8	40.56	40.40	-6	81,067	-0.01%
2022/09/14	21	39.70	39	39.95	40.15	-18	83,675	-0.02%
2022/09/13	2	40.73	36.2	40.68	40.75	-34.2	84,943	-0.04%
2022/09/12	5	40.28	37	40.29	40.15	-32	86,336	-0.04%
2022/09/08	17	39.33	11	39.39	39.30	6	87,719	0.01%
2022/09/07	9	39.33	18	39.32	39.20	-9	88,067	-0.01%
2022/09/06	3	39.95	6	40.08	39.95	-3	88,113	0.00%
2022/09/05	10	39.69	31	39.40	39.80	-21	88,579	-0.02%
2022/09/02	12	40.53	35	40.42	40.50	-23	88,449	-0.03%
2022/09/01	11	40.37	31	40.36	40.45	-20	88,335	-0.02%
2022/08/31	3	40.46	66	41.12	41.10	-63	88,321	-0.07%
2022/08/30	21	40.40	88	40.35	40.40	-67	88,719	-0.08%
2022/08/29	37.4	39.70	22.4	39.96	39.95	15	89,126	0.02%
2022/08/26	66	41.67	58	41.35	41.30	8	89,332	0.01%
2022/08/25	4	41.49	7	41.48	41.40	-3	89,453	0.00%
2022/08/24	1.2	41.18	1	41.20	40.90	0.2	89,728	0.00%
2022/08/23	29.1	40.90	2	40.93	40.80	27.1	90,635	0.03%
2022/08/22	25.2	42.00	9	42.03	41.85	16.2	90,560	0.02%
2022/08/19	5	42.83	26	42.96	43.00	-21	90,409	-0.02%
2022/08/18	18	42.24	18	42.31	42.50	0	90,486	0.00%
2022/08/17	14	42.86	14	42.87	42.85	0	90,822	0.00%
2022/08/16	25.1	43.19	38	43.06	43.05	-12.9	91,227	-0.01%
2022/08/15	142.1	43.26	113	43.30	43.50	29.1	91,178	0.03%	大買/大賣/
2022/08/12	25	42.00	33.1	42.21	42.35	-8.1	90,654	-0.01%
2022/08/11	12.9	41.53	80	41.64	41.70	-67.1	90,916	-0.07%
2022/08/10	35.2	40.27	4	40.30	40.30	31.2	91,136	0.03%
2022/08/09	34	40.64	16	40.92	41.05	18	91,634	0.02%
2022/08/08	10	41.34	23	41.28	41.05	-13	92,554	-0.01%
2022/08/05	31	41.70	82.6	41.66	42.15	-51.6	92,613	-0.06%
2022/08/04	5	40.01	15.1	39.86	40.00	-10.1	91,184	-0.01%
2022/08/03	15	39.08	6.3	39.18	39.30	8.7	91,270	0.01%
2022/08/02	36.3	39.19	8	39.08	39.10	28.3	91,943	0.03%
2022/08/01	13	39.90	123	39.98	40.30	-110	91,812	-0.12%	大賣/鉅額交易
2022/07/29	11.4	39.87	105.2	40.01	40.15	-93.8	92,473	-0.10%	大賣/
2022/07/28	55.1	39.32	19	40.00	38.80	36.1	92,385	0.04%
2022/07/27	13.2	38.66	9.7	38.88	39.45	3.5	90,963	0.00%
2022/07/26	93.1	38.93	9	38.98	38.60	84.1	90,552	0.09%
2022/07/25	138	40.62	20	40.48	40.50	118	90,980	0.13%	大買/鉅額交易
2022/07/22	14	42.50	34	42.37	42.45	-20	93,192	-0.02%
2022/07/21	44	41.80	64.2	42.16	42.80	-20.2	93,101	-0.02%
2022/07/20	11	40.77	25	40.79	40.75	-14	91,669	-0.02%
2022/07/19	7	39.89	3	39.92	39.90	4	92,241	0.00%
2022/07/18	9.3	39.83	44.1	39.93	40.00	-34.8	92,149	-0.04%
2022/07/15	27	38.99	9	39.07	38.95	18	91,532	0.02%
2022/07/14	11.1	38.47	10.2	38.47	38.80	0.9	91,037	0.00%
2022/07/13	29.2	38.31	31	38.20	38.05	-1.8	90,434	0.00%
2022/07/12	22.4	37.36	15.6	37.22	36.75	6.8	89,725	0.01%
2022/07/11	123.7	38.68	4	38.99	38.60	119.7	89,168	0.13%	大買/鉅額交易
2022/07/08	24.1	39.86	162.3	40.47	39.70	-138.2	88,916	-0.16%	大賣/鉅額交易
2022/07/07	14	38.62	56.1	39.50	39.85	-42.1	88,585	-0.05%
2022/07/06	23.2	37.99	4.6	37.61	37.15	18.6	88,243	0.02%
2022/07/05	0	0.00	11	38.84	38.90	-11	89,430	-0.01%
2022/07/04	7	37.99	14	38.10	38.15	-7	89,550	-0.01%
2022/07/01	51	38.90	31	38.54	38.05	20	89,547	0.02%
2022/06/30	177.1	39.50	39	39.34	39.15	138.1	89,460	0.15%	大買/鉅額交易
2022/06/29	70.1	40.91	25	40.99	40.90	45.1	88,865	0.05%
2022/06/28	36	42.08	30	42.26	41.85	6	88,530	0.01%
2022/06/27	8	42.78	36.3	42.73	42.90	-28.3	88,711	-0.03%
2022/06/24	79.5	42.16	57.1	42.11	41.60	22.4	87,878	0.03%
2022/06/23	83.1	42.23	52	42.89	42.00	31.1	86,915	0.04%
2022/06/22	65.4	45.30	24	45.78	44.10	41.4	84,205	0.05%
2022/06/21	29.1	48.26	67	48.43	49.30	-38	81,708	-0.05%
2022/06/20	47	48.31	58	48.21	48.05	-11	80,592	-0.01%
2022/06/17	40	47.56	39	47.52	47.65	1	79,352	0.00%
2022/06/16	26	49.84	9	49.86	49.10	17	77,670	0.02%
2022/06/15	7	49.99	5	50.11	49.65	2	77,684	0.00%
2022/06/14	28.4	49.29	7	49.35	49.60	21.4	78,463	0.03%
2022/06/13	97.2	50.05	1	49.90	50.00	96.2	78,730	0.12%
2022/06/10	23.2	51.21	4	51.23	51.20	19.2	79,342	0.02%
2022/06/09	155.1	51.90	6	52.00	51.80	149.1	79,621	0.19%	大買/鉅額交易
2022/06/08	43	52.51	310	52.41	52.40	-267	79,745	-0.33%	大賣/鉅額交易
2022/06/07	4	51.50	1	51.80	51.70	3	80,178	0.00%
2022/06/06	81	51.17	103	51.33	52.00	-22	80,800	-0.03%	大賣/
2022/06/02	7	50.81	1	50.90	50.70	6	82,277	0.01%
2022/06/01	59	51.29	38.4	51.42	51.20	20.7	83,240	0.02%
2022/05/31	3	51.10	57	51.21	51.40	-54	83,107	-0.06%
2022/05/30	20.3	50.76	19.8	50.82	51.00	0.5	82,373	0.00%
2022/05/27	31	49.99	33.5	50.07	50.20	-2.5	82,395	0.00%
2022/05/26	15	49.37	22	49.75	49.40	-7	83,611	-0.01%
2022/05/25	20	48.88	32.2	49.34	49.35	-12.2	84,752	-0.01%
2022/05/24	37.6	49.73	1	49.00	49.00	36.6	85,590	0.04%
2022/05/23	166.5	50.50	211	51.08	50.30	-44.5	85,351	-0.05%	大買/大賣/
2022/05/20	66.1	50.88	63	50.90	50.70	3.1	86,363	0.00%
2022/05/19	233.1	49.48	47.1	50.08	50.80	186	86,734	0.21%	大買/鉅額交易
2022/05/18	72	51.00	101	51.13	50.90	-29	86,647	-0.03%	大賣/
2022/05/17	9.1	50.01	146.3	50.06	50.10	-137.2	86,184	-0.16%	大賣/鉅額交易
2022/05/16	6	49.63	109	49.64	49.45	-103	86,198	-0.12%	大賣/鉅額交易
2022/05/13	27	48.90	9	48.85	48.85	18	85,992	0.02%
2022/05/12	18.2	48.05	103	48.14	47.80	-84.8	87,419	-0.10%	大賣/
2022/05/11	12	48.54	5	48.77	48.65	7	87,657	0.01%
2022/05/10	5.3	48.32	6	47.18	48.90	-0.7	88,248	0.00%
2022/05/09	98	48.50	17.7	48.76	47.90	80.3	88,567	0.09%
2022/05/06	33.9	48.10	32.5	48.18	48.55	1.4	89,932	0.00%
2022/05/05	23.5	49.24	37.1	49.20	49.10	-13.6	93,602	-0.01%
2022/05/04	28.1	47.56	4.5	47.84	48.30	23.6	98,533	0.02%
2022/05/03	24.4	47.51	68	48.05	47.25	-43.6	99,622	-0.04%
2022/04/29	82.3	48.75	91.4	48.85	47.80	-9.1	99,961	-0.01%
2022/04/28	119.1	47.91	82	47.80	48.50	37.1	98,239	0.04%	大買/
2022/04/27	65.4	43.75	13	44.06	44.40	52.4	95,338	0.05%
2022/04/26	1	45.60	11	45.49	45.75	-10	94,848	-0.01%
2022/04/25	105.1	45.66	18	45.45	45.50	87.1	95,604	0.09%	大買/
2022/04/22	16.3	47.40	2	47.58	47.65	14.3	96,363	0.01%
2022/04/21	17.3	48.11	52	48.04	48.05	-34.7	97,160	-0.04%
2022/04/20	0.1	47.70	14.9	47.41	47.65	-14.8	98,134	-0.02%
2022/04/19	4.9	46.88	23	46.78	46.65	-18.1	98,307	-0.02%
2022/04/18	40.6	46.41	37	46.37	46.20	3.6	97,878	0.00%
2022/04/15	68	47.18	25	47.26	47.05	43	98,290	0.04%
2022/04/14	34.6	48.44	35	48.39	48.25	-0.4	98,468	0.00%
2022/04/13	37.3	48.25	26.1	48.19	48.50	11.2	98,752	0.01%
2022/04/12	73.7	47.41	44	47.35	47.30	29.7	98,609	0.03%
2022/04/11	128.3	48.88	33.8	48.25	48.20	94.5	98,012	0.10%	大買/
2022/04/08	26.8	50.07	4	50.08	50.00	22.8	97,134	0.02%
2022/04/07	90	50.25	13	50.18	50.00	77	96,408	0.08%
2022/04/06	53.3	51.21	1	51.10	51.10	52.3	95,398	0.05%
2022/04/01	28.5	52.71	18	52.86	52.90	10.5	94,556	0.01%
2022/03/31	7	53.96	4	53.98	54.00	3	93,922	0.00%
2022/03/30	30	54.23	64	54.25	54.50	-34	94,372	-0.04%
2022/03/29	18.3	53.66	11	53.67	53.70	7.3	94,424	0.01%
2022/03/28	30	53.10	8	53.23	53.60	22	95,144	0.02%
2022/03/25	8.1	53.34	10.1	53.47	53.30	-2.1	95,747	0.00%
2022/03/24	21	53.03	2	53.15	53.20	19	96,111	0.02%
2022/03/23	21.6	53.78	32	53.84	53.80	-10.4	96,730	-0.01%
2022/03/22	7.7	53.19	12	53.45	53.50	-4.4	97,970	0.00%
2022/03/21	20.4	53.35	13	53.23	53.50	7.4	98,729	0.01%
2022/03/18	5.5	52.62	19	52.83	52.80	-13.6	99,612	-0.01%
2022/03/17	2	52.55	77.2	52.51	52.60	-75.2	100,265	-0.07%
2022/03/16	70.1	50.51	42	50.39	50.80	28.1	100,993	0.03%
2022/03/15	47.8	50.66	12	50.78	50.40	35.8	104,354	0.03%
2022/03/14	52.1	52.50	5	52.14	52.50	47	104,810	0.04%
2022/03/11	5.4	52.65	6.2	52.49	52.50	-0.8	106,404	0.00%
2022/03/10	41.1	53.21	27.2	53.49	52.80	13.9	107,873	0.01%
2022/03/09	26.2	51.54	77.5	51.68	51.80	-51.3	109,326	-0.05%
2022/03/08	89.4	50.12	88	49.98	49.70	1.4	112,854	0.00%
2022/03/07	69.5	51.76	13	51.62	51.60	56.5	114,389	0.05%
2022/03/04	50	53.40	2	53.40	53.40	48	117,232	0.04%
2022/03/03	18.4	54.16	25	54.15	54.20	-6.6	118,331	-0.01%
2022/03/02	58	53.43	12.3	53.64	53.60	45.7	120,587	0.04%
2022/03/01	30.1	54.05	170	53.93	54.10	-139.9	120,752	-0.12%	大賣/鉅額交易
2022/02/25	41.5	52.44	43	52.52	52.10	-1.5	120,352	0.00%
2022/02/24	50.6	52.36	27.7	52.42	51.80	22.9	120,837	0.02%
2022/02/23	40	53.43	15.1	53.09	53.60	25	121,597	0.02%
2022/02/22	91.3	53.03	7.1	52.72	52.80	84.2	126,806	0.07%
2022/02/21	37.1	53.79	59.1	53.63	53.80	-22	126,322	-0.02%
2022/02/18	38.3	53.66	12	53.75	53.70	26.3	126,895	0.02%
2022/02/17	76.1	54.44	30	54.53	54.40	46.1	126,777	0.04%
2022/02/16	63.5	54.31	51	54.57	54.10	12.5	126,890	0.01%
2022/02/15	48.3	53.44	46.2	53.88	53.50	2.2	127,190	0.00%
2022/02/14	85.7	53.32	11	53.26	53.00	74.7	127,322	0.06%
2022/02/11	60.2	55.52	6	55.78	55.40	54.2	126,776	0.04%
2022/02/10	66.2	55.92	41	56.19	55.80	25.2	129,190	0.02%
2022/02/09	13.3	55.97	16.2	56.32	56.00	-3	130,748	0.00%
2022/02/08	59.2	55.21	5.3	55.49	55.40	53.9	132,126	0.04%
2022/02/07	122.3	55.45	62	54.86	54.50	60.3	130,968	0.05%	大買/
2022/01/26	194.6	57.65	87	57.45	57.30	107.6	127,475	0.08%	大買/鉅額交易
2022/01/25	43.5	61.75	25.3	61.60	61.50	18.2	124,078	0.01%
2022/01/24	13.3	61.94	2	61.40	62.60	11.3	124,167	0.01%
2022/01/21	77	62.91	22.3	62.87	62.80	54.8	126,229	0.04%
2022/01/20	15.1	63.11	32.3	63.16	63.50	-17.1	129,388	-0.01%
2022/01/19	29.3	63.02	14	63.04	62.80	15.3	131,783	0.01%
2022/01/18	29.1	64.34	52	64.32	63.80	-22.9	133,513	-0.02%
2022/01/17	42.4	63.64	34.2	63.70	64.30	8.2	133,934	0.01%
2022/01/14	11.6	62.56	5	63.06	62.70	6.6	133,076	0.00%
2022/01/13	39.2	63.03	63.2	63.04	63.30	-24	133,727	-0.02%
2022/01/12	28.3	62.22	7	61.90	61.90	21.3	134,300	0.02%
2022/01/11	19.6	62.06	9	62.20	62.10	10.6	134,797	0.01%
2022/01/10	22.3	62.07	26	61.95	62.10	-3.7	136,056	0.00%
2022/01/07	123.1	63.08	46	62.90	62.60	77.1	138,016	0.06%	大買/
2022/01/06	104.7	62.55	12	62.60	62.70	92.7	138,342	0.07%	大買/
2022/01/05	68.1	63.23	21.3	63.28	63.10	46.8	140,803	0.03%
2022/01/04	39.3	63.28	13	63.27	63.00	26.3	142,125	0.02%
2022/01/03	34	63.75	39	63.92	63.40	-5	142,150	0.00%
2021/12/30	18.1	65.12	26	65.00	65.00	-7.9	142,670	-0.01%
2021/12/29	6	65.03	10	65.05	65.00	-4	144,067	0.00%
2021/12/28	4.2	64.89	89	65.06	64.70	-84.8	146,351	-0.06%
2021/12/27	9	64.54	16	64.44	64.30	-7	147,205	0.00%
2021/12/24	13	64.48	24.4	64.48	64.30	-11.4	148,817	-0.01%
2021/12/23	24.5	64.16	38	64.12	63.90	-13.5	149,574	-0.01%
2021/12/22	38.2	63.60	38	63.71	63.70	0.2	152,017	0.00%
2021/12/21	11	63.03	32.2	63.11	62.90	-21.2	151,982	-0.01%
2021/12/20	24.3	62.20	12	62.15	62.20	12.3	152,255	0.01%
2021/12/17	52.3	62.37	25	62.44	62.30	27.3	153,319	0.02%
2021/12/16	33	63.42	22.3	63.83	63.00	10.8	153,838	0.01%
2021/12/15	30.6	62.68	15.5	62.79	62.70	15.1	154,296	0.01%
2021/12/14	169.2	62.21	22.4	62.38	62.40	146.8	155,547	0.09%	大買/鉅額交易
2021/12/13	18.1	63.11	18	63.35	62.80	0.1	156,171	0.00%
2021/12/10	109	63.27	76	63.25	63.50	33	156,163	0.02%	大買/
2021/12/09	143.4	64.73	13	64.75	64.00	130.4	156,279	0.08%	大買/鉅額交易
2021/12/08	134.1	67.06	47	67.80	66.50	87.1	154,290	0.06%	大買/
2021/12/07	53	66.68	15	66.67	66.50	38	155,413	0.02%
2021/12/06	69.3	67.24	20	67.43	67.30	49.3	157,496	0.03%
2021/12/03	43.2	67.90	86.9	67.85	68.30	-43.7	161,427	-0.03%
2021/12/02	76	67.61	213.9	67.29	66.70	-137.9	163,851	-0.08%	大賣/鉅額交易
2021/12/01	138	65.28	229.2	65.47	67.00	-91.2	168,400	-0.05%	大買/大賣/
2021/11/30	142	64.55	109	64.70	63.70	33	174,492	0.02%	大買/大賣/
2021/11/29	48.3	62.03	58	62.14	62.40	-9.7	176,863	-0.01%
2021/11/26	54	63.43	63	63.94	62.50	-9	179,329	-0.01%
2021/11/25	26	62.83	29	62.78	63.00	-3	179,305	0.00%
2021/11/24	64.2	62.75	15	63.15	63.10	49.2	181,593	0.03%
2021/11/23	88	63.35	18.2	63.63	63.20	69.8	182,867	0.04%
2021/11/22	127	65.09	18	65.29	64.70	109	184,922	0.06%	大買/鉅額交易
2021/11/19	57.1	65.23	231.8	64.88	65.10	-174.6	186,137	-0.09%	大賣/鉅額交易
2021/11/18	50	63.17	8	63.30	63.10	42	182,947	0.02%
2021/11/17	9	63.25	45.1	63.69	63.60	-36.1	184,279	-0.02%
2021/11/16	76.5	63.15	13	63.51	63.00	63.5	184,786	0.03%
2021/11/15	6.1	63.25	82.5	63.08	63.40	-76.4	186,481	-0.04%
2021/11/12	31.1	62.93	67	63.26	62.60	-36	188,427	-0.02%
2021/11/11	58	62.33	16	62.46	62.20	42	189,154	0.02%
2021/11/10	78	63.18	73	63.40	63.10	5	189,715	0.00%
2021/11/09	78.3	63.81	136	64.18	63.10	-57.7	191,332	-0.03%	大賣/
2021/11/08	58.1	61.78	75	61.92	62.50	-17	190,271	-0.01%
2021/11/05	56.3	59.74	96.1	59.97	60.40	-39.8	190,764	-0.02%
2021/11/04	37	58.79	47	59.30	58.60	-10	192,895	-0.01%
2021/11/03	35.1	59.24	31	59.38	59.20	4.1	195,092	0.00%
2021/11/02	101.2	59.26	89	59.26	59.00	12.2	199,333	0.01%	大買/
2021/11/01	41	57.83	23	57.98	57.60	18	204,102	0.01%
2021/10/29	73.7	58.36	13	58.78	58.00	60.7	207,060	0.03%
2021/10/28	103.6	60.48	28.1	60.41	59.80	75.5	207,601	0.04%	大買/
2021/10/27	68	60.85	120	60.90	61.90	-52	208,713	-0.02%	大賣/
2021/10/26	25	60.10	55.2	60.03	59.80	-30.2	216,764	-0.01%
2021/10/25	46	58.17	27.3	59.02	59.40	18.7	221,055	0.01%
2021/10/22	53	57.98	29	57.99	58.30	24	222,346	0.01%
2021/10/21	53	58.28	47	58.21	58.00	6	222,596	0.00%
2021/10/20	88	59.16	35	59.24	58.70	53	222,697	0.02%
2021/10/19	6	59.33	31	59.54	59.60	-25	223,659	-0.01%
2021/10/18	46.1	59.26	24	58.93	58.40	22.1	225,815	0.01%
2021/10/15	21.2	59.22	89	59.61	59.10	-67.8	227,165	-0.03%
2021/10/14	45.1	57.04	17	57.10	56.70	28.1	225,464	0.01%
2021/10/13	94.2	57.14	24.5	56.93	56.40	69.7	225,859	0.03%
2021/10/12	60	58.94	7	59.20	58.50	53	226,298	0.02%
2021/10/08	50	61.61	8	62.24	61.10	42	226,624	0.02%
2021/10/07	39.5	61.53	62	61.97	62.50	-22.5	226,702	-0.01%
2021/10/06	54	60.53	14	59.93	59.90	40	228,538	0.02%
2021/10/05	43.4	59.44	34	59.59	61.10	9.4	228,826	0.00%
2021/10/04	46.7	61.53	26	61.11	60.80	20.7	227,513	0.01%
2021/10/01	55.6	62.88	23	62.66	62.60	32.6	226,925	0.01%
2021/09/30	41	63.15	37	63.24	64.00	4	226,314	0.00%
2021/09/29	98.1	63.41	38	63.41	63.00	60.1	226,711	0.03%
2021/09/28	35	65.42	29	65.58	65.30	6	227,442	0.00%
2021/09/27	76	66.38	18	66.66	66.30	58	227,193	0.03%
2021/09/24	70	66.45	65	66.61	67.00	5	227,197	0.00%
2021/09/23	18	65.52	16.7	65.78	65.20	1.3	226,613	0.00%
2021/09/22	72.6	64.09	41	64.36	64.60	31.6	226,395	0.01%
2021/09/17	62	66.15	41	66.75	65.60	21	224,836	0.01%
2021/09/16	43.3	66.34	54	66.75	66.20	-10.7	224,081	0.00%
2021/09/15	54	66.07	25	65.80	65.60	29	224,225	0.01%
2021/09/14	95.2	66.31	84	66.28	66.00	11.2	225,039	0.00%
2021/09/13	93.2	67.46	39	67.19	66.80	54.2	223,865	0.02%
2021/09/10	61.3	68.34	73	68.30	68.20	-11.7	223,169	-0.01%
2021/09/09	46	66.84	49.1	67.07	67.50	-3.1	221,764	0.00%
2021/09/08	882.2	65.60	882	65.92	65.80	0.2	218,820	0.00%	大買/大賣/
2021/09/07	68.6	68.47	52	68.46	68.20	16.6	215,053	0.01%
2021/09/06	252.2	69.98	165.6	70.47	69.90	86.6	212,662	0.04%	大買/大賣/
2021/09/03	221.3	67.28	318.1	67.69	70.00	-96.8	204,593	-0.05%	大買/大賣/
2021/09/02	87.3	65.09	103.3	65.74	64.00	-16	195,999	-0.01%	大賣/
2021/09/01	34.1	64.05	99.2	63.81	64.10	-65.2	192,509	-0.03%
2021/08/31	100	62.33	105	62.24	63.10	-5	189,981	0.00%	大賣/
2021/08/30	46.2	62.36	152	62.52	62.80	-105.8	190,031	-0.06%	大賣/鉅額交易
2021/08/27	11	60.83	60	61.39	61.70	-49	190,944	-0.03%
2021/08/26	90	61.31	95.3	61.20	61.20	-5.3	194,441	0.00%
2021/08/25	81	59.74	110.2	59.88	60.00	-29.2	192,041	-0.02%	大賣/
2021/08/24	61.1	59.25	52	58.83	58.40	9.1	190,862	0.00%
2021/08/23	94.3	58.30	83	57.94	58.60	11.3	191,231	0.01%
2021/08/20	28.1	55.69	122	55.07	55.70	-93.9	192,128	-0.05%	大賣/
2021/08/19	178	56.82	55	55.80	55.50	123	192,546	0.06%	大買/鉅額交易
2021/08/18	40	56.85	50	56.95	58.10	-10	193,631	-0.01%
2021/08/17	83	57.31	78	57.39	56.10	5	196,851	0.00%
2021/08/16	47.1	57.05	31	57.01	57.10	16.1	196,980	0.01%
2021/08/13	86	59.17	73.3	58.41	57.60	12.7	197,048	0.01%
2021/08/12	75	60.54	56	60.78	60.10	19	196,154	0.01%
2021/08/11	47.2	59.89	54.3	59.79	59.90	-7.1	196,919	0.00%
2021/08/10	139	60.40	80	60.88	59.80	59	197,634	0.03%	大買/
2021/08/09	88	61.45	71	61.85	61.90	17	196,248	0.01%
2021/08/06	119	62.75	67.1	62.55	62.10	51.9	196,697	0.03%	大買/
2021/08/05	101.7	62.32	192.3	62.53	63.40	-90.6	196,315	-0.05%	大買/大賣/
2021/08/04	42.2	59.97	77.5	60.20	60.50	-35.3	194,189	-0.02%
2021/08/03	38.1	58.59	44.1	58.79	59.40	-5.9	193,725	0.00%
2021/08/02	191	58.93	66.2	58.00	57.50	124.8	191,338	0.07%	大買/鉅額交易
2021/07/30	101.2	57.87	297.1	57.41	57.80	-195.9	188,495	-0.10%	大買/大賣/鉅額交易
2021/07/29	89	54.51	520	54.03	54.60	-431	179,878	-0.24%	大賣/鉅額交易
2021/07/28	205	51.35	17	51.22	51.80	188	176,069	0.11%	大買/鉅額交易
2021/07/27	45.2	53.38	47.2	53.80	53.10	-2	178,514	0.00%
2021/07/26	37.1	53.74	86.3	53.95	53.70	-49.2	181,917	-0.03%
2021/07/23	47	53.11	74	53.37	52.70	-27	187,218	-0.01%
2021/07/22	41.5	52.04	61	51.98	52.00	-19.5	188,632	-0.01%
2021/07/21	148.9	51.60	88	51.88	50.80	60.9	190,095	0.03%	大買/
2021/07/20	151.1	52.30	10	52.83	52.40	141.1	195,256	0.07%	大買/鉅額交易
2021/07/19	107.1	52.75	4	52.85	52.60	103.1	200,696	0.05%	大買/鉅額交易
2021/07/16	194.2	53.44	68	53.61	53.70	126.2	203,949	0.06%	大買/鉅額交易
2021/07/15	46	54.78	119	55.00	55.10	-73	201,826	-0.04%	大賣/
2021/07/14	97	54.31	9.3	54.63	54.00	87.7	200,744	0.04%
2021/07/13	86.1	54.47	169	54.57	53.90	-82.9	201,185	-0.04%	大賣/
2021/07/12	10	53.36	87	53.81	53.20	-77	201,242	-0.04%
2021/07/09	63.2	52.23	6	52.25	52.20	57.2	201,357	0.03%
2021/07/08	45.1	53.34	7	53.73	53.10	38.1	205,296	0.02%
2021/07/07	33	53.51	31.3	53.65	53.60	1.7	210,791	0.00%
2021/07/06	55.4	54.15	19	53.72	53.40	36.4	211,289	0.02%
2021/07/05	48.2	54.32	140.2	54.30	54.40	-92	212,427	-0.04%	大賣/
2021/07/02	12.1	52.38	42.4	52.53	52.60	-30.3	213,850	-0.01%
2021/07/01	37	52.55	18	52.61	52.10	19	214,474	0.01%
2021/06/30	11	53.42	33.2	53.42	53.10	-22.2	214,764	-0.01%
2021/06/29	18	53.14	60	53.30	53.00	-42	214,644	-0.02%
2021/06/28	54.4	52.65	36	52.68	52.60	18.4	215,960	0.01%
2021/06/25	29	53.58	73	53.35	52.90	-44	217,559	-0.02%
2021/06/24	50	53.01	49	52.97	53.00	1	218,122	0.00%
2021/06/23	14	52.43	84	52.48	53.00	-70	219,329	-0.03%
2021/06/22	30	51.28	21	51.39	51.00	9	219,453	0.00%
2021/06/21	54.1	51.31	24	51.31	51.20	30.1	219,966	0.01%
2021/06/18	32.2	53.07	45	53.03	52.20	-12.8	220,846	-0.01%
2021/06/17	47	52.57	43	52.55	53.30	4	221,630	0.00%
2021/06/16	84	52.72	26	53.00	52.40	58	222,989	0.03%
2021/06/15	9	53.37	125	53.46	53.70	-116	223,236	-0.05%	大賣/鉅額交易
2021/06/11	15	51.84	19	52.19	51.80	-4	222,026	0.00%
2021/06/10	43.1	51.31	32.3	51.32	51.50	10.8	222,244	0.00%
2021/06/09	140.7	51.01	51	50.85	50.70	89.7	221,925	0.04%	大買/
2021/06/08	55	52.50	21	52.61	52.20	34	221,461	0.02%
2021/06/07	112.2	52.49	46	52.60	52.30	66.2	223,670	0.03%	大買/
2021/06/04	103.1	53.43	11.5	53.28	53.00	91.6	223,801	0.04%	大買/
2021/06/03	78.1	53.47	149.7	53.92	55.00	-71.6	223,877	-0.03%	大賣/
2021/06/02	36	52.02	96	52.33	52.00	-60	221,041	-0.03%
2021/06/01	68	52.88	81	53.08	52.20	-13	224,901	-0.01%
2021/05/31	45.3	52.66	52	52.62	53.00	-6.7	228,735	0.00%
2021/05/28	73	52.36	73.5	52.55	52.40	-0.5	230,090	0.00%
2021/05/27	40	50.70	14	50.71	50.60	26	229,204	0.01%
2021/05/26	99.1	52.14	69	51.82	51.30	30.1	229,354	0.01%
2021/05/25	78.2	51.09	102	51.65	51.90	-23.9	227,199	-0.01%	大賣/
2021/05/24	25.6	47.80	57.8	47.86	48.70	-32.2	223,725	-0.01%
2021/05/21	50.1	47.31	38	47.35	46.95	12.1	224,496	0.01%
2021/05/20	43	47.03	29	47.28	46.50	14	225,101	0.01%
2021/05/19	87.4	48.43	34	48.27	48.30	53.4	225,450	0.02%
2021/05/18	106.1	47.52	319	47.49	48.30	-212.9	226,715	-0.09%	大買/大賣/鉅額交易
2021/05/17	124.2	44.63	130	45.08	43.95	-5.8	227,959	0.00%	大買/大賣/
2021/05/14	157.8	48.44	114	47.98	46.80	43.8	226,508	0.02%	大買/大賣/
2021/05/13	1,106	45.64	1,129.6	47.96	47.55	-23.6	224,177	-0.01%	大買/大賣/
2021/05/12	1,338.5	46.27	1,414.3	46.57	46.35	-75.8	221,624	-0.03%	大買/大賣/
2021/05/11	143.5	49.74	119	49.67	49.00	24.5	219,733	0.01%	大買/大賣/
2021/05/10	105.2	53.16	32	52.85	52.50	73.2	219,044	0.03%	大買/
2021/05/07	111.1	53.53	59.2	53.54	54.00	51.9	221,613	0.02%	大買/
2021/05/06	92.5	51.86	38.1	52.05	51.30	54.4	226,306	0.02%
2021/05/05	120.2	53.27	54	53.21	51.80	66.2	227,233	0.03%	大買/
2021/05/04	277.1	53.35	140	53.52	54.60	137.1	229,142	0.06%	大買/大賣/鉅額交易
2021/05/03	131.2	54.01	58	53.70	53.00	73.2	228,674	0.03%	大買/
2021/04/29	224.1	57.48	40	57.35	56.70	184.1	230,317	0.08%	大買/鉅額交易
2021/04/28	66	60.08	61	59.68	60.00	5	228,526	0.00%
2021/04/27	125.8	61.10	239.7	60.67	60.50	-113.8	232,303	-0.05%	大買/大賣/鉅額交易
2021/04/26	298.5	61.21	164.8	60.98	61.80	133.7	236,109	0.06%	大買/大賣/鉅額交易
2021/04/23	139.5	56.68	182.3	56.83	57.00	-42.8	230,773	-0.02%	大買/大賣/
2021/04/22	37	55.21	179	55.22	54.80	-142	228,997	-0.06%	大賣/鉅額交易
2021/04/21	46	53.57	17.2	53.60	53.40	28.9	226,692	0.01%
2021/04/20	42.1	54.01	11	54.35	54.10	31.1	228,949	0.01%
2021/04/19	12	54.65	41	54.66	54.60	-29	235,189	-0.01%
2021/04/16	43	54.10	75.6	54.74	54.00	-32.5	240,137	-0.01%
2021/04/15	62	52.45	43	52.64	53.10	19	241,357	0.01%
2021/04/14	396.1	52.54	353	52.29	52.70	43.1	241,522	0.02%	大買/大賣/
2021/04/13	676.1	54.74	778	55.56	54.40	-101.9	240,762	-0.04%	大買/大賣/鉅額交易
2021/04/12	21	53.68	44.1	54.14	53.60	-23.1	237,050	-0.01%
2021/04/09	67.4	53.83	78	54.39	53.00	-10.6	241,518	0.00%
2021/04/08	133.2	52.98	166	53.53	54.00	-32.8	243,006	-0.01%	大買/大賣/
2021/04/07	35	50.99	38.5	51.11	51.50	-3.5	239,782	0.00%
2021/04/06	29	50.99	37	51.00	50.70	-8	242,246	0.00%
2021/04/01	33	50.66	47.2	50.71	50.50	-14.2	244,090	-0.01%
2021/03/31	40	50.54	45	50.72	50.20	-5	244,287	0.00%
2021/03/30	35	49.67	86.1	50.01	50.60	-51.1	242,849	-0.02%
2021/03/29	108.1	50.21	176	50.41	49.35	-67.9	242,308	-0.03%	大買/大賣/
2021/03/26	155	49.81	89	49.76	49.75	66	243,398	0.03%	大買/
2021/03/25	59	48.01	52.6	48.19	48.65	6.4	243,884	0.00%
2021/03/24	16.2	47.53	34	47.46	47.15	-17.8	245,038	-0.01%
2021/03/23	52	48.88	85	48.94	48.50	-33	246,230	-0.01%
2021/03/22	75.1	47.52	67	47.67	48.20	8.1	247,475	0.00%
2021/03/19	50	46.11	36	46.32	46.05	14	249,146	0.01%
2021/03/18	65.5	47.70	43	47.76	47.05	22.5	249,945	0.01%
2021/03/17	34.2	47.91	19	48.04	48.00	15.2	253,779	0.01%
2021/03/16	16	48.19	16.8	48.44	48.30	-0.8	259,559	0.00%
2021/03/15	25.5	48.33	37.7	48.34	48.15	-12.2	263,046	0.00%
2021/03/12	2,060	49.29	2,065	49.22	49.10	-5	267,717	0.00%	大買/大賣/
2021/03/11	71.8	48.67	73	48.39	48.65	-1.2	273,563	0.00%
2021/03/10	119	46.69	91.1	46.95	46.55	27.9	277,768	0.01%	大買/
2021/03/09	124.5	45.79	193.2	45.72	46.35	-68.7	281,584	-0.02%	大買/大賣/
2021/03/08	77.8	47.26	68	47.06	46.10	9.8	279,964	0.00%
2021/03/05	178.4	47.19	120.7	47.51	47.05	57.7	279,670	0.02%	大買/大賣/
2021/03/04	167	49.81	271	49.36	49.05	-104	280,814	-0.04%	大買/大賣/鉅額交易
2021/03/03	90.6	51.33	102	51.57	51.90	-11.5	277,600	0.00%	大賣/
2021/03/02	72.8	53.57	13	54.74	52.70	59.8	277,265	0.02%
2021/02/26	79.3	54.48	45	54.53	54.20	34.3	278,990	0.01%
2021/02/25	147	55.72	41	55.99	55.70	106	285,862	0.04%	大買/鉅額交易
2021/02/24	61.3	55.38	37.5	55.61	54.70	23.8	287,486	0.01%
2021/02/23	57.3	55.28	41	55.54	55.80	16.3	288,251	0.01%
2021/02/22	61.5	57.17	58.3	57.82	56.80	3.2	286,113	0.00%
2021/02/19	70.1	57.53	62	57.65	57.20	8.1	284,431	0.00%
2021/02/18	39.3	57.74	127	58.18	58.20	-87.7	283,948	-0.03%	大賣/
2021/02/17	114.1	57.56	88.5	57.04	57.60	25.6	282,216	0.01%	大買/
2021/02/05	9	52.54	24	52.53	52.90	-15	277,808	-0.01%
2021/02/04	20	51.91	43	51.98	51.90	-23	277,255	-0.01%
2021/02/03	23	52.08	60	52.36	52.00	-37	277,173	-0.01%
2021/02/02	37.2	51.88	73	52.54	52.60	-35.8	277,054	-0.01%
2021/02/01	59	50.06	72	49.94	50.80	-13	276,313	0.00%
2021/01/29	75	51.26	147	52.06	50.00	-72	274,763	-0.03%	大賣/
2021/01/28	147.3	51.57	73	51.98	51.20	74.3	273,768	0.03%	大買/
2021/01/27	50	55.15	66	55.23	54.80	-16	271,490	-0.01%
2021/01/26	191.2	55.64	129.1	55.15	54.80	62.1	270,399	0.02%	大買/大賣/
2021/01/25	153	57.18	94	57.25	57.20	59	269,975	0.02%	大買/
2021/01/22	209	56.17	200.8	55.62	56.50	8.2	272,749	0.00%	大買/大賣/
2021/01/21	151.3	53.71	145.1	53.59	54.00	6.2	270,443	0.00%	大買/大賣/
2021/01/20	265	53.37	95.4	52.94	52.10	169.6	267,640	0.06%	大買/鉅額交易
2021/01/19	89	51.42	149.6	51.94	53.00	-60.6	262,034	-0.02%	大賣/
2021/01/18	25.1	48.45	29	48.98	49.65	-3.9	255,978	0.00%
2021/01/15	88.6	50.17	40	50.21	48.75	48.6	259,578	0.02%
2021/01/14	46	50.03	28	50.15	49.90	18	261,157	0.01%
2021/01/13	30.4	49.88	140	49.95	50.00	-109.6	263,699	-0.04%	大賣/鉅額交易
2021/01/12	203.1	50.08	180.1	49.34	48.45	23	261,069	0.01%	大買/大賣/
2021/01/11	151.3	48.85	132	49.18	50.00	19.3	255,158	0.01%	大買/大賣/
2021/01/08	57.1	47.88	94.1	47.79	47.85	-37.1	251,534	-0.01%
2021/01/07	18.6	46.51	39	46.59	46.20	-20.5	249,709	-0.01%
2021/01/06	111.2	47.13	95	46.93	46.95	16.2	251,363	0.01%	大買/
2021/01/05	69	45.13	90	45.52	46.35	-21	249,911	-0.01%
2021/01/04	152	45.17	174	45.26	45.55	-22	252,392	-0.01%	大買/大賣/
2020/12/31	81.3	46.91	90	46.93	47.15	-8.7	256,407	0.00%
2020/12/30	21	47.75	20.9	47.94	48.30	0.1	256,667	0.00%
2020/12/29	113	48.16	116	48.30	47.40	-3	257,885	0.00%	大買/大賣/
2020/12/28	141	48.41	129	47.79	48.60	12	258,927	0.00%	大買/大賣/
2020/12/25	37	46.81	51	46.90	46.75	-14	262,346	-0.01%
2020/12/24	91	46.79	34	46.71	46.55	57	269,780	0.02%
2020/12/23	55	46.42	87.2	46.32	46.10	-32.2	274,926	-0.01%
2020/12/22	95	46.56	65	47.00	45.70	30	276,172	0.01%
2020/12/21	56	46.93	104.8	46.73	47.45	-48.8	277,199	-0.02%	大賣/
2020/12/18	751.3	46.29	773	46.86	45.85	-21.8	276,257	-0.01%	大買/大賣/
2020/12/17	115	45.71	81	45.83	46.05	34	274,462	0.01%	大買/
2020/12/16	101.3	45.16	58	45.54	44.90	43.3	273,317	0.02%	大買/
2020/12/15	69	44.54	49	44.68	44.00	20	271,430	0.01%
2020/12/14	104	45.70	120	45.45	46.15	-16	269,128	-0.01%	大買/大賣/
2020/12/11	86	46.65	77.5	46.30	46.10	8.5	270,358	0.00%
2020/12/10	109	47.72	84	47.73	47.30	25	270,192	0.01%	大買/
2020/12/09	93.3	49.68	53	49.84	49.90	40.3	264,897	0.02%
2020/12/08	260.7	50.49	91	50.33	50.90	169.7	260,861	0.07%	大買/鉅額交易
2020/12/07	1,206.9	49.63	1,126.2	49.50	50.00	80.6	256,889	0.03%	大買/大賣/
2020/12/04	149.3	46.18	150	46.37	47.60	-0.8	251,449	0.00%	大買/大賣/
2020/12/03	1,901	43.15	1,948	43.58	43.30	-47	248,519	-0.02%	大買/大賣/
2020/12/02	127	41.62	164.1	41.58	41.45	-37.1	243,137	-0.02%	大買/大賣/
2020/12/01	33	41.18	27	41.24	41.55	6	241,576	0.00%
2020/11/30	137	41.27	124	41.37	40.50	13	239,844	0.01%	大買/大賣/
2020/11/27	96	39.19	96	39.46	39.15	0	233,880	0.00%
2020/11/26	118	38.85	72	38.80	39.50	46	231,988	0.02%	大買/
2020/11/25	141	38.59	73	38.48	38.45	68	229,735	0.03%	大買/
2020/11/24	127	38.72	167	38.54	38.15	-40	226,439	-0.02%	大買/大賣/
2020/11/23	8	35.21	64	35.44	36.35	-56	218,043	-0.03%
2020/11/20	35	33.03	141.4	32.88	33.05	-106.4	215,778	-0.05%	大賣/鉅額交易
2020/11/19	11	32.16	65	32.17	32.10	-54	213,792	-0.03%
2020/11/18	0.5	32.25	11	32.26	32.35	-10.5	214,498	0.00%
2020/11/17	39	32.31	83	32.82	32.15	-44	215,791	-0.02%
2020/11/16	113	31.88	25	32.05	32.20	88	216,462	0.04%	大買/
2020/11/13	15	31.08	25	31.07	31.30	-10	215,302	0.00%
2020/11/12	36.5	31.46	16	31.41	31.10	20.5	216,126	0.01%
2020/11/11	12	31.08	5	31.28	31.00	7	216,593	0.00%
2020/11/10	28.4	31.44	104.5	31.06	31.00	-76.1	217,094	-0.04%	大賣/
2020/11/09	4	31.49	34	31.57	31.80	-30	216,899	-0.01%
2020/11/06	26	30.52	20	30.57	30.50	6	217,077	0.00%
2020/11/05	84	30.57	22	30.65	30.55	62	217,005	0.03%
2020/11/04	9.5	31.08	45	31.21	31.65	-35.5	216,595	-0.02%
2020/11/03	37	30.09	4.2	30.10	29.80	32.8	216,920	0.02%
2020/11/02	46	29.91	114	30.03	29.65	-68	220,328	-0.03%	大賣/
2020/10/30	179.3	31.54	67	31.11	30.70	112.3	219,943	0.05%	大買/鉅額交易
2020/10/29	85	32.86	37	32.91	32.95	48	217,143	0.02%
2020/10/28	38	33.10	51	32.98	32.65	-13	218,541	-0.01%
2020/10/27	56	32.73	45	32.98	33.50	11	217,825	0.01%
2020/10/26	51	33.11	27	33.15	33.00	24	218,924	0.01%
2020/10/23	303	33.30	49	33.09	32.75	254	220,941	0.11%	大買/鉅額交易
2020/10/22	58	32.19	171	32.08	33.00	-113	224,162	-0.05%	大賣/鉅額交易
2020/10/21	104	31.92	28	32.26	31.35	76	225,211	0.03%	大買/
2020/10/20	49	30.96	37	31.01	31.20	12	228,458	0.01%
2020/10/19	28	31.18	14	31.15	31.00	14	233,401	0.01%
2020/10/16	45	31.23	98	31.10	30.65	-53	233,062	-0.02%
2020/10/15	41	31.85	20	31.90	31.55	21	232,801	0.01%
2020/10/14	47	32.29	70	32.05	32.20	-23	230,771	-0.01%
2020/10/13	52	31.54	273	31.31	31.55	-221	227,533	-0.10%	大賣/鉅額交易
2020/10/12	266	31.99	272	32.08	32.05	-6	226,270	0.00%	大買/大賣/
2020/10/08	584	31.19	560	30.72	32.20	24	221,966	0.01%	大買/大賣/
2020/10/07	101	28.83	93	28.88	29.50	8	212,706	0.00%	大買/
2020/10/06	223	28.92	66	28.92	28.35	157	209,187	0.08%	大買/鉅額交易
2020/10/05	591	28.78	621	28.88	28.70	-30	206,113	-0.01%	大買/大賣/
2020/09/30	253	28.35	339	28.28	28.55	-86	201,557	-0.04%	大買/大賣/
2020/09/29	987	28.27	860	28.38	27.50	127	195,034	0.07%	大買/大賣/鉅額交易
2020/09/28	91	27.17	161	27.21	27.50	-70	187,327	-0.04%	大賣/
2020/09/25	129	25.13	104	24.50	25.00	25	181,466	0.01%	大買/大賣/
2020/09/24	150	25.80	121	25.81	25.95	29	178,829	0.02%	大買/大賣/
2020/09/23	142	25.85	177.1	25.81	26.00	-35.1	174,971	-0.02%	大買/大賣/
2020/09/22	18	25.18	2	25.18	25.10	16	172,416	0.01%
2020/09/21	17	25.29	2	25.70	25.15	15	171,116	0.01%
2020/09/18	3	25.97	10	26.19	25.80	-7	169,782	0.00%
2020/09/17	8	25.60	17	25.73	25.75	-9	168,475	-0.01%
2020/09/16	40	26.14	44	26.27	25.70	-4	167,137	0.00%
2020/09/15	48	25.12	69	25.15	25.30	-21	162,702	-0.01%
2020/09/14	48	23.95	62	23.84	23.90	-14	157,334	-0.01%
2020/09/11	7	23.11	30	23.11	23.00	-23	155,903	-0.01%
2020/09/10	7	23.67	6	23.78	23.35	1	155,781	0.00%
2020/09/09	11	22.90	44	23.10	23.70	-33	154,437	-0.02%
2020/09/08	109	23.58	79	23.13	22.70	30	152,349	0.02%	大買/
2020/09/07	0	0.00	16	23.55	23.55	-16	148,508	-0.01%
2020/09/04	35	21.31	34	21.20	21.45	1	148,430	0.00%
2020/09/03	7	21.66	13	21.75	21.55	-6	148,785	0.00%
2020/09/02	7	21.71	10	21.70	21.70	-3	148,690	0.00%
2020/09/01	2	21.20	7	21.71	21.90	-5	149,794	0.00%
2020/08/31	12	21.60	1	21.90	21.20	11	149,325	0.01%
2020/08/28	2	21.73	2	22.13	21.90	0	148,811	0.00%
2020/08/27	2	21.93	2	22.25	21.95	0	148,737	0.00%
2020/08/26	3	21.93	20	22.07	22.35	-17	148,110	-0.01%
2020/08/25	35	22.20	22	22.15	22.15	13	147,630	0.01%
2020/08/24	29	22.40	32	22.51	22.60	-3	146,745	0.00%
2020/08/21	23	22.19	15	22.01	21.80	8	145,490	0.01%
2020/08/20	20	22.01	8	21.96	21.80	12	143,239	0.01%
2020/08/19	13	23.53	16	23.85	23.40	-3	140,267	0.00%
2020/08/18	46	24.09	32	24.20	24.10	14	138,686	0.01%
2020/08/17	23	24.06	41	24.21	24.15	-18	136,921	-0.01%
2020/08/14	40	23.52	34	23.39	23.55	6	135,262	0.00%
2020/08/13	21	23.82	7	23.83	23.75	14	134,243	0.01%
2020/08/12	48	24.09	27.4	24.02	23.95	20.6	132,600	0.02%
2020/08/11	25	25.40	24	25.20	25.00	1	129,839	0.00%
2020/08/10	56.5	25.45	89	25.40	25.30	-32.5	127,961	-0.03%
2020/08/07	164	26.11	50	25.68	25.60	114	125,363	0.09%	大買/鉅額交易
2020/08/06	884	26.58	923.8	26.02	26.60	-39.8	120,302	-0.03%	大買/大賣/
2020/08/05	93	24.87	88	24.73	24.90	5	114,875	0.00%
2020/08/04	71.4	24.75	15	25.05	24.55	56.4	111,014	0.05%
2020/08/03	84	23.52	54	23.53	23.80	30	106,398	0.03%
2020/07/31	60	22.21	167	22.15	22.35	-107	101,253	-0.11%	大賣/鉅額交易
2020/07/30	121.5	22.29	247	22.31	22.20	-125.5	99,549	-0.13%	大買/大賣/鉅額交易
2020/07/29	166	22.42	117	22.03	22.40	49	95,968	0.05%	大買/大賣/
2020/07/28	211	23.27	71.8	22.97	22.25	139.2	91,652	0.15%	大買/鉅額交易
2020/07/27	123	21.09	127	21.15	21.70	-4	82,739	0.00%	大買/大賣/
2020/07/24	441	20.07	406	19.99	19.75	35	76,213	0.05%	大買/大賣/
2020/07/23	197	18.52	307.1	18.78	19.25	-110.1	70,753	-0.16%	大買/大賣/鉅額交易
2020/07/22	27	17.28	124	17.40	17.50	-97	66,088	-0.15%	大賣/
2020/07/21	20	17.20	24	16.82	17.15	-4	65,883	-0.01%
2020/07/20	7	16.31	5	16.50	16.55	2	65,012	0.00%
2020/07/17	29	16.44	20	16.40	16.40	9	64,095	0.01%
2020/07/16	53	16.74	1	16.60	16.60	52	64,152	0.08%
2020/07/15	2	16.05	0	0.00	16.00	2	62,618	0.00%
2020/07/14	1	16.85	1	16.80	16.80	0	62,775	0.00%
2020/07/13	18	16.97	10	16.93	17.05	8	62,180	0.01%
2020/07/10	1	16.50	6	16.47	16.45	-5	61,684	-0.01%
2020/07/08	0	0.00	1	16.75	16.65	-1	63,075	0.00%
2020/07/07	5	16.80	113	16.66	16.60	-108	62,881	-0.17%	大賣/鉅額交易
2020/07/06	105.1	16.55	110	16.50	16.65	-4.9	62,207	-0.01%	大買/大賣/
2020/07/03	1	16.45	56	16.45	16.45	-55	62,278	-0.09%
2020/07/02	0	0.00	3	16.20	16.35	-3	62,516	0.00%
2020/07/01	2	16.10	1	16.10	16.10	1	62,902	0.00%
2020/06/30	2	15.70	20	15.80	15.90	-18	62,954	-0.03%
2020/06/29	2	15.73	30	15.60	15.55	-28	63,526	-0.04%
2020/06/24	6	15.85	1	15.90	15.75	5	63,503	0.01%
2020/06/23	12	15.50	200	15.50	15.45	-188	63,514	-0.30%	大賣/鉅額交易
2020/06/22	0	0.00	19	15.65	15.70	-19	63,808	-0.03%
2020/06/19	1	15.40	0	0.00	15.40	1	66,262	0.00%
2020/06/18	1	15.30	1	15.40	15.35	0	66,975	0.00%
2020/06/17	37	15.26	20	15.30	15.30	17	67,019	0.03%
2020/06/16	22	15.55	1	15.55	15.50	21	68,462	0.03%
2020/06/15	20	15.40	0	0.00	15.40	20	69,937	0.03%
2020/06/12	1	15.75	0	0.00	15.70	1	70,087	0.00%
2020/06/11	54	16.01	0	0.00	16.05	54	70,867	0.08%
2020/06/10	312	16.52	2	16.45	16.60	310	70,671	0.44%	大買/鉅額交易
2020/06/08	0	0.00	1	17.45	17.05	-1	73,559	0.00%
2020/06/05	0.1	16.40	3	16.50	16.50	-2.9	72,417	0.00%
2020/06/04	0	0.00	0.4	16.20	16.30	-0.4	72,981	0.00%
2020/06/03	0	0.00	7	16.06	16.20	-7	72,786	-0.01%
2020/06/02	0	0.00	11	15.71	15.85	-11	72,864	-0.02%
2020/06/01	0	0.00	19	15.63	15.65	-19	73,068	-0.03%
2020/05/28	0	0.00	27	15.27	15.35	-27	74,379	-0.04%
2020/05/27	0	0.00	0.1	15.10	15.10	-0.1	75,122	0.00%
2020/05/26	25	15.23	0	0.00	15.20	25	76,043	0.03%
2020/05/25	1	14.95	11	14.92	15.10	-10	76,439	-0.01%
2020/05/22	2	15.10	0	15.10	15.10	2	76,771	0.00%
2020/05/21	1.3	15.16	10	15.13	15.30	-8.7	76,919	-0.01%
2020/05/20	7	14.85	20	15.00	14.85	-13	76,698	-0.02%
2020/05/19	25	15.14	0	0.00	14.95	25	76,400	0.03%
2020/05/18	1	15.30	0	0.00	15.10	1	75,995	0.00%
2020/05/15	2	15.40	10	15.35	15.40	-8	76,035	-0.01%
2020/05/14	3	15.40	0	0.00	15.35	3	76,167	0.00%
2020/05/13	10	15.50	0	0.00	15.60	10	76,364	0.01%
2020/05/12	6	15.44	1	15.60	15.45	5	76,944	0.01%
2020/05/11	5	15.60	2	15.75	15.60	3	77,596	0.00%
2020/05/08	16	15.60	0	0.00	15.65	16	78,108	0.02%
2020/05/07	2	15.40	9	15.71	15.60	-7	78,182	-0.01%
2020/05/06	0.1	15.30	52	15.35	15.30	-51.9	78,550	-0.07%
2020/05/05	2	15.35	2	15.38	15.25	0	80,599	0.00%
2020/05/04	0	0.00	200	15.40	15.35	-200	81,314	-0.25%	大賣/鉅額交易
2020/04/30	19	15.46	27	15.47	15.55	-8	81,695	-0.01%
2020/04/29	13	15.40	4	15.31	15.30	9	81,874	0.01%
2020/04/28	292	15.10	24	15.00	15.00	268	81,403	0.33%	大買/鉅額交易
2020/04/27	4	15.91	41	16.25	16.15	-37	80,048	-0.05%
2020/04/24	15	15.98	10	16.00	15.90	5	78,543	0.01%
2020/04/23	0	0.00	37	15.80	15.80	-37	77,286	-0.05%
2020/04/22	0	0.00	7	14.92	15.20	-7	75,120	-0.01%
2020/04/21	1	14.85	0	0.00	14.80	1	74,865	0.00%
2020/04/17	1	15.10	45	15.20	15.05	-44	74,265	-0.06%
2020/04/16	1	14.95	10	14.90	14.90	-9	73,090	-0.01%
2020/04/15	0	0.00	1	14.95	15.10	-1	72,930	0.00%
2020/04/14	22	15.00	0	0.00	15.15	22	72,657	0.03%
2020/04/13	2	14.65	30	14.92	14.80	-28	72,138	-0.04%
2020/04/10	0	0.00	13	14.25	14.30	-13	71,312	-0.02%
2020/04/09	23	14.29	20	14.15	14.20	3	71,733	0.00%
2020/04/08	0	14.20	1	14.20	14.20	-1	71,607	0.00%
2020/04/07	0.1	14.15	0	0.00	14.15	0.1	71,126	0.00%
2020/03/31	23	14.09	0	0.00	13.65	23	69,758	0.03%
2020/03/30	0	0.00	10	13.80	13.95	-10	68,762	-0.01%
2020/03/27	1	14.10	0	0.00	14.00	1	68,543	0.00%
2020/03/26	20	14.10	30	14.07	14.10	-10	68,072	-0.01%
2020/03/25	30	14.27	30	14.15	14.10	0	67,616	0.00%
2020/03/24	24	14.01	0	0.00	13.85	24	65,443	0.04%
2020/03/20	45	13.90	36	13.87	13.85	9	65,609	0.01%
2020/03/19	3	13.53	3	13.72	13.70	0	64,182	0.00%
2020/03/18	0	0.00	1	13.95	13.80	-1	62,953	0.00%
2020/03/17	7	13.85	6	13.77	13.75	1	63,999	0.00%
2020/03/16	4	13.93	15	13.89	13.90	-11	62,787	-0.02%
2020/03/13	6	13.82	0	0.00	14.05	6	62,351	0.01%
2020/03/12	5	14.08	0	0.00	14.35	5	59,958	0.01%
2020/03/11	2	14.93	10	14.80	14.80	-8	59,482	-0.01%
2020/03/10	8	14.90	3	14.87	14.95	5	62,360	0.01%
2020/03/09	25	15.01	5	15.10	15.05	20	64,150	0.03%
2020/03/06	10.1	15.48	0	0.00	15.45	10.1	63,632	0.02%
2020/03/05	22	15.84	0	0.00	15.70	22	63,539	0.03%
2020/03/04	0	0.00	13	15.82	15.80	-13	63,316	-0.02%
2020/03/03	5	15.70	0	0.00	15.50	5	62,472	0.01%
2020/03/02	20	15.35	40	15.28	15.25	-20	61,686	-0.03%
2020/02/27	32	15.45	0	0.00	15.30	32	62,945	0.05%
2020/02/26	22	15.65	20	15.60	15.60	2	64,398	0.00%
2020/02/24	3	15.88	0	0.00	15.80	3	64,165	0.00%
2020/02/21	0	0.00	20	16.05	16.05	-20	64,377	-0.03%
2020/02/20	0	0.00	20	16.40	16.30	-20	64,428	-0.03%
2020/02/19	21	16.10	20	16.10	16.10	1	64,719	0.00%
2020/02/18	40	16.20	41	16.15	16.15	-1	64,882	0.00%
2020/02/14	30	16.50	30	16.57	16.50	0	64,968	0.00%
2020/02/13	0	0.00	1	16.85	16.85	-1	64,827	0.00%
2020/02/11	1	16.75	20.1	16.70	16.70	-19.1	63,337	-0.03%
2020/02/10	1	16.35	4	16.24	16.40	-3	62,858	0.00%
2020/02/06	52	16.14	56	16.12	16.25	-4	62,509	-0.01%
2020/02/05	3.1	15.48	0	0.00	15.50	3.1	61,453	0.00%
2020/02/04	20	15.00	20	15.30	15.20	0	61,733	0.00%
2020/02/03	0	0.00	2	15.00	15.00	-2	62,172	0.00%
2020/01/31	4	15.11	0	0.00	14.90	4	61,934	0.01%
2020/01/30	0	0.00	20	15.11	15.10	-20	61,854	-0.03%
2020/01/20	0	0.00	1	15.90	16.05	-1	59,946	0.00%
2020/01/10	35	16.06	30	16.15	16.15	5	60,958	0.01%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/08	10	15.80	0	0.00	15.75	10	60,347	0.02%
2020/01/07	30	16.05	32	15.99	16.00	-2	60,145	0.00%
2020/01/06	0.1	16.00	0	0.00	16.05	0.1	60,234	0.00%
2020/01/03	20	16.25	22	16.32	16.30	-2	60,126	0.00%
2019/12/31	0	0.00	2	16.45	16.45	-2	59,386	0.00%
2019/12/30	31	16.53	0	0.00	16.55	31	59,074	0.05%
2019/12/27	50	16.60	0	0.00	16.70	50	58,645	0.09%
2019/12/25	0	0.00	5	16.60	16.65	-5	58,263	-0.01%
2019/12/24	0	0.00	1	16.65	16.55	-1	58,302	0.00%
2019/12/23	0	0.00	110	16.55	16.55	-110	58,723	-0.19%	大賣/鉅額交易
2019/12/20	5	16.70	0	0.00	16.70	5	58,687	0.01%
2019/12/19	2	16.70	20	16.55	16.70	-18	58,450	-0.03%
2019/12/18	56	16.81	40	16.79	16.80	16	57,912	0.03%
2019/12/17	15	16.80	1	17.00	17.00	14	57,380	0.02%
2019/12/13	93	16.40	0	0.00	16.60	93	55,271	0.17%
2019/12/12	21	16.50	107	16.62	16.60	-86	54,342	-0.16%	大賣/
2019/12/10	0	0.00	10	16.40	16.45	-10	51,432	-0.02%
2019/12/09	78	16.25	110	16.44	16.25	-32	50,851	-0.06%	大賣/
2019/12/06	18	16.23	4	16.26	16.20	14	50,068	0.03%
2019/12/05	18.1	16.29	31	16.34	16.55	-12.9	48,465	-0.03%
2019/12/04	100	15.75	7	15.75	15.85	93	44,929	0.21%
2019/12/02	0	0.00	6	15.05	15.10	-6	42,021	-0.01%
2019/11/29	6	14.90	2	14.90	14.95	4	41,177	0.01%
2019/11/28	8	15.10	3	15.25	15.10	5	40,556	0.01%
2019/11/27	0	0.00	10	15.20	15.20	-10	40,534	-0.02%
2019/11/26	25	15.29	3	15.25	15.20	22	40,022	0.05%
2019/11/25	10	14.75	72	15.31	15.00	-62	37,584	-0.16%
2019/11/20	0	0.00	10	14.60	14.75	-10	35,330	-0.03%
2019/11/19	2	14.50	2	14.55	14.55	0	34,855	0.00%
2019/11/18	140	14.61	100	14.65	14.50	40	34,652	0.12%	大買/
2019/11/08	10	14.30	0	0.00	14.25	10	32,678	0.03%
2019/11/06	5	14.40	0	0.00	14.50	5	32,375	0.02%
2019/11/05	0.1	14.45	0	0.00	14.50	0.1	32,028	0.00%
2019/11/04	0	0.00	2	14.75	14.65	-2	31,829	-0.01%
2019/11/01	0	0.00	5	14.55	14.50	-5	30,939	-0.02%
2019/10/31	4	14.21	0	0.00	14.00	4	30,126	0.01%
2019/10/29	0	0.00	2	14.50	14.50	-2	29,072	-0.01%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	22	14.46	26	14.58	14.55	-4	29,021	-0.01%
2019/10/23	0	0.00	2	14.00	14.05	-2	28,559	-0.01%
2019/10/22	0	0.00	105	14.10	14.00	-105	28,738	-0.37%	大賣/鉅額交易
2019/10/21	1	13.90	4	13.95	13.90	-3	28,836	-0.01%
2019/10/15	120	13.74	2	13.70	13.70	118	29,141	0.40%	大買/鉅額交易
2019/10/14	0	0.00	10	13.45	13.50	-10	29,439	-0.03%
2019/10/09	5	13.15	0	0.00	13.15	5	29,734	0.02%
2019/10/07	0.1	13.35	2	13.45	13.35	-1.9	31,325	-0.01%
2019/09/27	1	13.40	0	0.00	13.40	1	32,330	0.00%
2019/09/26	10	13.80	0	0.00	13.60	10	32,347	0.03%
2019/09/20	0	0.00	9	13.68	13.80	-9	32,701	-0.03%
2019/09/10	0	0.00	130	13.60	13.60	-130	34,769	-0.37%	大賣/鉅額交易
2019/09/06	0	0.00	2	13.58	13.55	-2	35,167	-0.01%
2019/09/05	0.1	13.50	1	13.55	13.60	-0.9	36,068	0.00%
2019/09/04	0	0.00	104.1	13.55	13.60	-104.1	36,117	-0.29%	大賣/鉅額交易
2019/08/30	0	0.00	5	13.30	13.45	-5	36,560	-0.01%
2019/08/29	1	13.20	0	0.00	13.20	1	36,418	0.00%
2019/08/26	0	0.00	1	13.15	13.00	-1	36,806	0.00%
2019/08/22	31	13.25	0	0.00	13.25	31	37,338	0.08%
2019/08/21	1	13.45	0	0.00	13.50	1	38,340	0.00%
2019/08/19	0	0.00	1	13.45	13.45	-1	38,550	0.00%
2019/08/16	1	13.40	2	13.40	13.35	-1	38,945	0.00%
2019/08/15	0	0.00	200	12.95	12.90	-200	38,708	-0.52%	大賣/鉅額交易
2019/08/14	0	0.00	6	13.16	13.10	-6	39,094	-0.02%
2019/08/13	0	0.00	1	13.05	12.95	-1	39,437	0.00%
2019/08/12	105	13.10	1	13.20	13.00	104	40,014	0.26%	大買/鉅額交易
2019/08/08	0	0.00	12	13.18	13.30	-12	40,174	-0.03%
2019/08/07	12	13.10	2	13.15	13.10	10	40,616	0.02%
2019/08/06	0	0.00	2	12.85	13.00	-2	41,236	0.00%
2019/08/05	0	0.00	2	13.05	13.10	-2	41,158	0.00%
2019/08/02	121	13.11	100	13.10	13.35	21	41,056	0.05%	大買/
2019/08/01	20	13.45	0	0.00	13.40	20	41,333	0.05%
2019/07/29	0	0.00	1	13.35	13.40	-1	42,451	0.00%
2019/07/26	3	13.23	7	13.36	13.20	-4	43,522	-0.01%
2019/07/25	10	13.67	2	13.45	13.55	8	43,076	0.02%
2019/07/24	1	13.85	0	0.00	13.85	1	42,599	0.00%
2019/07/23	0.1	13.55	0	0.00	13.60	0.1	43,191	0.00%
2019/07/22	2	13.75	0	0.00	13.60	2	46,313	0.00%
2019/07/17	81	13.80	9	13.89	13.75	72	49,204	0.15%
2019/07/16	82	14.19	0	0.00	14.00	82	49,068	0.17%
2019/07/15	12	14.63	12	14.81	14.90	0	48,366	0.00%
2019/07/12	32	14.61	0	0.00	14.60	32	48,061	0.07%
2019/07/11	1	14.70	12	14.79	14.95	-11	48,016	-0.02%
2019/07/10	0	0.00	12	14.54	14.65	-12	47,017	-0.03%
2019/07/09	0	0.00	5	14.05	14.00	-5	46,368	-0.01%
2019/07/05	0	0.00	1	13.90	14.10	-1	47,321	0.00%
2019/07/03	7	14.04	0	0.00	14.05	7	49,026	0.01%
2019/07/02	5	14.35	1	14.30	14.25	4	50,407	0.01%
2019/07/01	2	14.25	2	14.40	14.35	0	50,484	0.00%
2019/06/28	6	14.04	5	14.05	13.95	1	50,026	0.00%
2019/06/25	0	0.00	10	13.75	13.70	-10	48,518	-0.02%
2019/06/19	0	0.00	6	13.57	13.65	-6	47,753	-0.01%
2019/06/18	1	13.30	2.9	13.52	13.25	-1.9	47,401	0.00%
2019/06/14	0	0.00	5	13.64	13.70	-5	46,947	-0.01%
2019/06/13	0	0.00	3	13.50	13.75	-3	46,850	-0.01%
2019/06/12	3	13.40	5	13.40	13.55	-2	46,163	0.00%
2019/06/11	10	13.30	7	13.36	13.40	3	45,955	0.01%
2019/06/06	0	0.00	1	13.10	13.05	-1	45,485	0.00%
2019/06/04	0	0.00	15	13.22	13.00	-15	45,688	-0.03%
2019/06/03	0	0.00	37	13.17	13.20	-37	45,972	-0.08%
2019/05/31	0	0.00	20	12.85	12.90	-20	45,620	-0.04%
2019/05/29	1	12.40	2	12.48	12.60	-1	45,236	0.00%
2019/05/28	22	12.45	0	0.00	12.45	22	45,783	0.05%
2019/05/24	1	13.00	1	13.05	12.95	0	45,415	0.00%
2019/05/23	1	12.80	4	12.93	12.85	-3	45,609	-0.01%
2019/05/22	25	12.94	0	0.00	13.00	25	45,395	0.06%
2019/05/21	2	12.80	0	0.00	12.95	2	45,333	0.00%
2019/05/20	8	12.88	1	12.75	12.75	7	44,927	0.02%
2019/05/17	32	13.03	0	0.00	13.00	32	44,680	0.07%
2019/05/14	6	13.04	5	12.81	13.00	1	44,227	0.00%
2019/05/10	3	13.18	2	13.15	13.20	1	45,053	0.00%
2019/05/09	0	0.00	11	13.39	13.15	-11	46,066	-0.02%
2019/05/08	10	13.45	0	0.00	13.45	10	45,661	0.02%
2019/05/07	17	13.39	16	13.54	13.60	1	45,337	0.00%
2019/05/06	0	0.00	1	13.20	13.20	-1	45,164	0.00%
2019/05/03	7	13.76	1	13.80	13.85	6	43,809	0.01%
2019/05/02	0	0.00	2	13.50	13.55	-2	42,513	0.00%
2019/04/30	20	13.39	19	13.43	13.45	1	42,220	0.00%
2019/04/29	3	13.27	2	13.40	13.35	1	42,178	0.00%
2019/04/26	47	13.16	40	13.23	13.45	7	41,481	0.02%
2019/04/25	10	12.93	41	12.91	13.10	-31	38,536	-0.08%
2019/04/24	2	11.93	0	0.00	11.95	2	35,954	0.01%
2019/04/23	1	11.90	0	0.00	11.95	1	35,872	0.00%
2019/04/22	1	11.95	0	0.00	11.90	1	35,840	0.00%
2019/04/19	5	12.07	0	0.00	12.10	5	35,759	0.01%
2019/04/18	2	12.03	2	11.95	12.00	0	35,864	0.00%
2019/04/17	1	12.30	9	12.33	12.20	-8	35,726	-0.02%
2019/04/16	2	12.03	0	0.00	12.10	2	35,067	0.01%
2019/04/15	3	12.15	0	0.00	12.05	3	35,074	0.01%
2019/04/12	17	12.13	5	12.10	12.20	12	35,422	0.03%
2019/04/11	19	12.36	0	0.00	12.10	19	35,956	0.05%
2019/04/10	52	12.25	3.2	12.22	12.25	48.8	34,781	0.14%
2019/04/09	15	12.10	5	12.05	12.30	10	34,256	0.03%
2019/04/08	11	11.72	29	11.98	11.90	-18	33,154	-0.05%
2019/04/02	0	0.00	3	11.65	11.60	-3	31,439	-0.01%
2019/04/01	2	11.63	0	0.00	11.55	2	31,542	0.01%
2019/03/28	5	11.60	0	0.00	11.65	5	32,107	0.02%
2019/03/27	5	11.65	0	0.00	11.65	5	32,459	0.02%
2019/03/26	5	11.65	20	11.70	11.65	-15	33,005	-0.05%
2019/03/25	0	0.00	5	11.73	11.65	-5	33,511	-0.01%
2019/03/22	0	0.00	10	11.75	11.80	-10	33,677	-0.03%
2019/03/20	1	11.65	0	0.00	11.55	1	34,507	0.00%
2019/03/19	20	11.70	0	0.00	11.70	20	34,849	0.06%
2019/03/14	5	11.45	0	0.00	11.45	5	35,457	0.01%
2019/03/11	12	11.49	0	0.00	11.45	12	37,138	0.03%
2019/03/07	0	0.00	27	11.86	11.85	-27	38,987	-0.07%
2019/03/06	0	0.00	20	11.70	11.70	-20	38,863	-0.05%
2019/03/04	5	11.50	0	0.00	11.45	5	39,877	0.01%
2019/02/27	0	0.00	11	11.51	11.45	-11	40,127	-0.03%
2019/02/26	0	0.00	5	11.65	11.65	-5	39,536	-0.01%
2019/02/25	20	11.65	0	0.00	11.65	20	39,659	0.05%
2019/02/21	0	0.00	3	11.50	11.45	-3	39,132	-0.01%
2019/02/20	3	11.40	0	0.00	11.40	3	39,426	0.01%
2019/02/19	24	11.45	0	0.00	11.45	24	40,431	0.06%
2019/02/14	3	11.20	0	0.00	11.30	3	43,956	0.01%
2019/02/12	2	11.00	0	0.00	11.10	2	45,915	0.00%
2019/02/11	1	10.85	0	0.00	10.85	1	47,306	0.00%
2019/01/30	123	11.32	100	11.42	11.35	23	47,633	0.05%	大買/
2019/01/29	0	0.00	10	11.93	12.00	-10	49,530	-0.02%
2019/01/28	7	11.80	0	0.00	11.85	7	52,803	0.01%
2019/01/25	0	0.00	10	11.95	11.95	-10	53,416	-0.02%
2019/01/24	0	0.00	11	11.65	11.70	-11	53,867	-0.02%
2019/01/22	5	11.70	6	11.70	11.70	-1	56,239	0.00%
2019/01/21	0	0.00	10	11.68	11.70	-10	56,913	-0.02%
2019/01/09	10	11.10	0	0.00	11.10	10	61,333	0.02%
2019/01/04	0	0.00	2	10.60	10.70	-2	62,876	0.00%
2019/01/03	5	10.90	0	0.00	10.90	5	64,171	0.01%
2018/12/26	0	0.00	5	11.15	11.20	-5	65,347	-0.01%
2018/12/19	1	11.35	1	11.20	11.30	0	64,625	0.00%
2018/12/18	5	11.20	0	0.00	11.20	5	64,141	0.01%
2018/12/12	6	11.30	4	11.20	11.30	2	62,974	0.00%
2018/12/11	4	10.98	0	0.00	11.00	4	62,609	0.01%
2018/12/07	5	11.20	0	0.00	11.20	5	62,545	0.01%
2018/12/06	1	11.20	0	0.00	11.30	1	62,460	0.00%
2018/12/05	2	11.70	0	0.00	11.55	2	62,709	0.00%
2018/12/04	0	0.00	5	11.80	11.80	-5	64,067	-0.01%
2018/11/30	10	11.55	0	0.00	11.55	10	63,342	0.02%
2018/11/29	0	0.00	5	11.60	11.50	-5	62,078	-0.01%
2018/11/28	0	0.00	5	11.75	11.75	-5	61,492	-0.01%
2018/11/26	2	11.45	0	0.00	11.50	2	60,914	0.00%
2018/11/22	0	0.00	5	11.10	11.20	-5	60,615	-0.01%
2018/11/21	0	0.00	2	11.10	11.00	-2	60,377	0.00%
2018/11/16	2	11.00	0	0.00	11.00	2	59,556	0.00%
2018/11/15	4	11.10	3	10.92	11.20	1	58,804	0.00%
2018/11/14	3	10.73	0	0.00	10.80	3	58,675	0.01%
2018/11/12	101	10.60	100	10.55	10.70	1	56,670	0.00%	大買/
2018/11/09	3.2	10.54	0	0.00	10.60	3.2	55,704	0.01%
2018/11/08	4	10.83	1	10.75	10.85	3	54,920	0.01%
2018/11/07	1	11.00	0	0.00	10.95	1	52,824	0.00%
2018/11/06	25	11.01	35	10.81	10.90	-10	52,067	-0.02%
2018/11/05	7	10.82	180	10.90	10.75	-173	49,438	-0.35%	大賣/鉅額交易
2018/11/02	15.2	11.68	0	0.00	11.90	15.2	46,726	0.03%
2018/11/01	1	11.90	0	0.00	11.95	1	46,357	0.00%
2018/10/31	2	11.73	0	0.00	11.80	2	45,745	0.00%
2018/10/26	277	11.91	100	11.95	11.70	177	44,527	0.40%	大買/鉅額交易
2018/10/25	1	12.20	0	0.00	12.30	1	42,800	0.00%
2018/10/24	9	12.72	6	12.95	12.65	3	43,551	0.01%
2018/10/23	5	12.94	0	0.00	12.75	5	43,497	0.01%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/18	2	13.28	0	0.00	13.25	2	46,155	0.00%
2018/10/17	0.2	13.55	0	0.00	13.60	0.2	46,717	0.00%
2018/10/16	2	13.15	1	13.15	13.20	1	47,641	0.00%
2018/10/09	0	0.00	41	14.49	14.80	-41	46,921	-0.09%
2018/10/08	2	14.80	1	14.85	14.80	1	46,698	0.00%
2018/10/05	0	0.00	10.2	15.00	14.70	-10.2	46,994	-0.02%
2018/10/02	2	15.63	0	0.00	15.60	2	47,826	0.00%
2018/10/01	10	15.90	2	15.90	15.90	8	48,633	0.02%
2018/09/26	0	0.00	3	15.78	15.90	-3	51,336	-0.01%
2018/09/25	10	15.65	0	0.00	15.65	10	52,537	0.02%
2018/09/21	2	15.65	0	0.00	15.85	2	54,935	0.00%
2018/09/12	3	15.37	0	0.00	15.40	3	57,766	0.01%
2018/09/11	5	15.59	0	0.00	15.65	5	58,683	0.01%
2018/09/10	0	0.00	5	16.00	15.55	-5	59,152	-0.01%
2018/09/07	1	16.65	0	0.00	16.30	1	60,179	0.00%
2018/09/06	0	0.00	2	16.95	16.90	-2	65,175	0.00%
2018/08/29	3	17.40	0	0.00	17.55	3	69,262	0.00%
2018/08/27	10	17.35	0	0.00	17.40	10	69,803	0.01%
2018/08/24	1	17.20	0	0.00	17.30	1	71,036	0.00%
2018/08/23	0	0.00	2	17.65	17.65	-2	71,511	0.00%
2018/08/22	2	17.80	0	0.00	17.50	2	71,751	0.00%
2018/08/21	22	17.70	15	17.80	18.00	7	71,639	0.01%
2018/08/20	0	0.00	1	17.60	17.55	-1	70,717	0.00%
2018/08/15	2	17.08	1	17.10	16.95	1	70,270	0.00%
2018/08/14	4	17.30	0	0.00	17.40	4	69,527	0.01%
2018/08/13	3	17.43	0	0.00	17.30	3	69,424	0.00%
2018/08/10	0	0.00	20	17.90	17.95	-20	68,927	-0.03%
2018/08/08	16	17.90	0	0.00	17.95	16	68,153	0.02%
2018/08/07	0.4	17.75	2	17.85	17.85	-1.6	67,885	0.00%
2018/08/06	1	17.90	15	17.90	17.95	-14	67,843	-0.02%
2018/08/03	0	0.00	12	17.69	17.70	-12	67,199	-0.02%
2018/08/02	10	17.45	2	17.45	17.30	8	67,009	0.01%
2018/08/01	2	17.35	0	0.00	17.40	2	66,916	0.00%
2018/07/31	0	0.00	2	17.55	17.55	-2	67,072	0.00%
2018/07/30	1	17.15	2	17.10	17.20	-1	65,889	0.00%
2018/07/27	11	17.39	4	17.31	17.30	7	65,851	0.01%
2018/07/26	28	17.31	14	17.49	17.50	14	66,639	0.02%
2018/07/25	1	18.10	7	18.34	18.20	-6	64,381	-0.01%
2018/07/24	6	18.15	5	18.20	18.20	1	64,159	0.00%
2018/07/23	30	18.13	1	18.20	18.25	29	64,260	0.05%
2018/07/20	37	18.01	41	17.98	17.85	-4	63,326	-0.01%
2018/07/19	10	17.60	10	17.75	17.60	0	62,664	0.00%
2018/07/18	0	0.00	2	17.65	17.40	-2	62,013	0.00%
2018/07/17	0	0.00	4	17.30	17.25	-4	61,422	-0.01%
2018/07/16	2	17.30	0	0.00	17.25	2	61,815	0.00%
2018/07/13	0	0.00	1	17.40	17.40	-1	61,942	0.00%
2018/07/12	4	17.45	3	17.43	17.45	1	61,850	0.00%
2018/07/10	2	17.00	0	0.00	17.00	2	60,529	0.00%
2018/07/06	3	17.58	1	17.70	17.60	2	59,385	0.00%
2018/07/05	5	17.80	50	17.95	17.95	-45	59,016	-0.08%
2018/07/04	12	18.22	10	18.50	17.95	2	58,757	0.00%
2018/07/03	0	0.00	2	17.85	17.95	-2	57,422	0.00%
2018/07/02	24	18.18	10	18.13	18.20	14	56,258	0.02%
2018/06/28	0	0.00	10	17.20	16.95	-10	53,852	-0.02%
2018/06/25	0	0.00	69	17.80	17.80	-69	52,739	-0.13%
2018/06/22	40	17.39	34	17.76	17.80	6	53,187	0.01%
2018/06/21	31	17.99	30	17.65	17.65	1	52,681	0.00%
2018/06/20	32	18.09	34	18.05	18.05	-2	52,687	0.00%
2018/06/15	44	18.11	16	18.63	18.65	28	50,388	0.06%
2018/06/14	40	18.13	30	18.10	18.10	10	49,150	0.02%
2018/06/13	82	18.09	118	18.23	18.50	-36	46,575	-0.08%	大賣/
2018/06/12	20	16.95	2	16.90	16.85	18	41,408	0.04%
2018/06/11	5	16.65	0	0.00	16.80	5	38,897	0.01%
2018/06/08	1	16.45	2	16.45	16.40	-1	37,739	0.00%
2018/06/07	1	16.40	0	0.00	16.60	1	37,927	0.00%
2018/06/06	1	16.35	0	0.00	16.40	1	38,180	0.00%
2018/06/05	1	16.45	0	0.00	16.50	1	40,335	0.00%
2018/06/04	1	16.40	598	16.45	16.50	-597	42,970	-1.39%	大賣/鉅額交易
2018/06/01	7	16.54	6	16.45	16.45	1	42,806	0.00%
2018/05/31	589	16.51	5	16.65	16.65	584	42,565	1.37%	大買/鉅額交易
2018/05/30	2	16.35	0	0.00	16.40	2	41,259	0.00%
2018/05/29	0	0.00	10	16.55	16.45	-10	40,752	-0.02%
2018/05/28	2	16.28	0	0.00	16.40	2	40,719	0.00%
2018/05/25	0	0.00	3	16.25	16.25	-3	40,569	-0.01%
2018/05/24	3	16.20	0	0.00	16.20	3	40,466	0.01%
2018/05/17	0	0.00	6	16.25	16.05	-6	42,621	-0.01%
2018/05/16	60	16.40	80	16.50	16.30	-20	42,780	-0.05%
2018/05/15	20	16.45	0	0.00	16.45	20	43,123	0.05%
2018/05/14	0	0.00	1	16.30	16.40	-1	44,254	0.00%
2018/05/11	0	0.00	41	16.20	16.15	-41	44,324	-0.09%
2018/05/10	2	16.10	6	16.00	15.95	-4	44,712	-0.01%
2018/05/09	1	15.85	4	16.11	16.20	-3	44,941	-0.01%
2018/05/08	1	15.70	1	15.85	15.85	0	45,164	0.00%
2018/05/07	5	15.65	0	0.00	15.65	5	45,297	0.01%
2018/05/04	0	0.00	1	16.25	16.00	-1	45,609	0.00%
2018/05/03	7	16.10	11	16.20	16.05	-4	46,055	-0.01%
2018/05/02	20	16.70	12	16.67	16.25	8	47,853	0.02%
2018/04/30	2	16.00	15	15.92	16.00	-13	47,249	-0.03%
2018/04/25	10	15.50	1	15.55	15.50	9	48,010	0.02%
2018/04/24	1	15.25	21	15.31	15.35	-20	47,840	-0.04%
2018/04/20	0	0.00	6	15.60	15.60	-6	47,426	-0.01%
2018/04/19	0	0.00	65	15.71	15.85	-65	47,214	-0.14%
2018/04/18	6	15.50	1	15.60	15.60	5	47,094	0.01%
2018/04/13	0	0.00	10	15.50	15.40	-10	47,719	-0.02%
2018/04/12	0	0.00	25.2	15.45	15.45	-25.2	48,192	-0.05%
2018/04/11	0	0.00	6	15.48	15.40	-6	48,436	-0.01%
2018/04/10	0	0.00	63	15.30	15.30	-63	48,471	-0.13%
2018/04/09	0	0.00	15	15.28	15.25	-15	48,658	-0.03%
2018/04/03	0	0.00	9	15.37	15.40	-9	48,246	-0.02%
2018/04/02	30	15.65	5	15.58	15.45	25	48,379	0.05%
2018/03/31	60	15.54	4	15.50	15.50	56	48,238	0.12%
2018/03/30	0	0.00	1	15.40	15.40	-1	48,214	0.00%
2018/03/28	0	0.00	13	15.45	15.40	-13	47,721	-0.03%
2018/03/27	10	15.45	59	15.52	15.55	-49	47,941	-0.10%
2018/03/26	1	15.10	4.3	15.15	15.15	-3.3	47,553	-0.01%
2018/03/23	0	0.00	3	15.15	15.20	-3	47,382	-0.01%
2018/03/21	11	15.20	1	15.25	15.20	10	46,908	0.02%
2018/03/20	1	15.15	10	15.20	15.20	-9	47,238	-0.02%
2018/03/19	1	15.25	3	15.25	15.25	-2	47,551	0.00%
2018/03/16	0	0.00	10	15.05	15.20	-10	47,298	-0.02%
2018/03/15	1	15.15	22	15.14	15.10	-21	46,920	-0.04%
2018/03/14	0	0.00	4	15.10	15.10	-4	47,026	-0.01%
2018/03/13	4	15.16	0	0.00	15.25	4	47,142	0.01%
2018/03/12	12	15.29	10	15.25	15.25	2	47,420	0.00%
2018/03/09	95	15.43	40	15.39	15.10	55	47,438	0.12%
2018/03/08	6	15.09	120	15.22	15.45	-114	44,986	-0.25%	大賣/鉅額交易
2018/03/07	0	0.00	1	14.05	14.05	-1	42,274	0.00%
2018/03/06	0	0.00	2	14.15	14.15	-2	42,517	0.00%
2018/03/02	1	13.90	0	0.00	14.00	1	43,365	0.00%
2018/03/01	4	13.99	0	0.00	14.00	4	43,342	0.01%
2018/02/27	15	14.23	0	0.00	14.15	15	43,319	0.03%
2018/02/23	1	14.05	10	14.15	14.15	-9	43,532	-0.02%
2018/02/22	0	0.00	20	13.95	13.95	-20	44,258	-0.05%
2018/02/12	1	14.00	20	14.05	13.85	-19	45,211	-0.04%
2018/02/08	4	14.15	5	14.15	14.15	-1	43,708	0.00%
2018/02/07	50	14.20	0	0.00	14.20	50	43,641	0.11%
2018/02/06	5	14.00	2	14.05	13.95	3	43,281	0.01%
2018/02/02	20	14.60	0	0.00	14.55	20	41,965	0.05%
2018/02/01	50	14.50	4	14.40	14.40	46	42,587	0.11%
2018/01/31	10	14.35	0	0.00	14.25	10	42,179	0.02%
2018/01/30	0	0.00	1	14.55	14.45	-1	41,440	0.00%
2018/01/29	0	0.00	19	14.60	14.55	-19	41,629	-0.05%
2018/01/26	41	14.47	30	14.55	14.60	11	40,979	0.03%
2018/01/25	51	14.81	134	14.74	14.50	-83	39,992	-0.21%	大賣/
2018/01/24	3	14.40	16	14.32	14.40	-13	37,730	-0.03%
2018/01/23	132	14.47	0	0.00	14.60	132	37,511	0.35%	大買/鉅額交易
2018/01/22	12	14.01	0	0.00	14.00	12	35,844	0.03%
2018/01/18	52	14.35	0	0.00	14.30	52	36,045	0.14%
2018/01/17	1	14.30	0	0.00	14.30	1	35,749	0.00%
2018/01/16	0	0.00	35	14.20	14.30	-35	35,618	-0.10%
2018/01/12	0	0.00	1	14.05	14.20	-1	36,062	0.00%
2018/01/11	4	14.06	41	14.00	14.00	-37	36,075	-0.10%
2018/01/10	0	0.00	7	14.30	14.20	-7	35,791	-0.02%
2018/01/09	0	0.00	6	14.60	14.75	-6	35,292	-0.02%
2018/01/05	3	14.47	0	0.00	14.55	3	35,936	0.01%
2018/01/04	2	14.30	0	0.00	14.35	2	36,003	0.01%
2018/01/03	140.8	14.50	75	14.40	14.40	65.8	36,672	0.18%	大買/
2018/01/02	0	0.00	135	14.25	14.25	-135	36,394	-0.37%	大賣/鉅額交易