聯電 (2303)-玉山-大里券商分點個股進出

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
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261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

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	58.7	44.53	41.2	44.55	44.40	17.5	49,997	0.03%
2024/11/20	69.4	44.97	10	45.11	44.90	59.4	49,392	0.12%
2024/11/19	18.8	45.46	12	45.44	45.20	6.8	48,951	0.01%
2024/11/18	16.2	45.25	31.5	45.52	45.10	-15.3	48,740	-0.03%
2024/11/15	19.4	45.06	10	45.26	45.00	9.4	48,297	0.02%
2024/11/14	101.8	45.18	10.5	45.24	45.00	91.3	48,549	0.19%	大買/
2024/11/13	61.4	45.86	23	45.93	45.80	38.4	47,845	0.08%
2024/11/12	28.3	46.07	12.1	46.56	46.10	16.3	48,554	0.03%
2024/11/11	36.8	46.12	7	46.30	46.55	29.8	48,056	0.06%
2024/11/08	112.8	47.15	23.2	47.00	46.65	89.7	48,291	0.19%	大買/
2024/11/07	77.3	46.94	73.3	47.15	47.15	4	48,777	0.01%
2024/11/06	72.2	45.92	34.5	45.91	45.85	37.7	47,928	0.08%
2024/11/05	107.6	45.36	7	45.40	45.35	100.6	47,724	0.21%	大買/
2024/11/04	78.3	46.17	6	46.25	46.00	72.3	47,834	0.15%
2024/11/01	99.8	46.28	3.3	46.79	46.60	96.5	48,746	0.20%
2024/10/30	59.8	48.13	5	48.07	48.15	54.8	47,926	0.11%
2024/10/29	123.4	48.37	15.6	48.25	48.40	107.8	49,966	0.22%	大買/鉅額交易
2024/10/28	87.1	49.46	19	49.57	49.25	68.1	49,415	0.14%
2024/10/25	95.2	49.93	0.2	50.20	49.80	95	49,522	0.19%
2024/10/24	98.6	49.96	2	50.00	49.90	96.6	49,709	0.19%
2024/10/23	35.7	50.33	19	50.50	50.20	16.7	50,367	0.03%
2024/10/22	31.3	50.55	3	50.50	50.70	28.3	50,520	0.06%
2024/10/21	58.4	50.40	1	50.10	50.90	57.4	51,130	0.11%
2024/10/18	144.5	50.94	20	50.80	50.50	124.5	51,057	0.24%	大買/鉅額交易
2024/10/17	16.2	51.70	1	51.80	51.70	15.2	51,088	0.03%
2024/10/16	19.1	51.74	0	0.00	51.70	19.1	51,776	0.04%
2024/10/15	6.4	52.62	5.1	52.62	52.60	1.3	51,685	0.00%
2024/10/14	3.1	52.37	62	52.60	52.50	-58.9	52,033	-0.11%
2024/10/11	16.2	51.96	1	52.00	51.80	15.2	53,193	0.03%
2024/10/09	12.3	51.94	4	51.95	51.90	8.3	53,664	0.02%
2024/10/08	15.6	52.20	0	0.00	52.60	15.6	53,909	0.03%
2024/10/07	9	52.70	3	52.70	52.90	6	54,639	0.01%
2024/10/04	29.1	52.63	2	52.75	52.60	27.1	55,924	0.05%
2024/10/01	9	53.83	2	53.70	53.70	7	55,799	0.01%
2024/09/30	6.1	54.03	4.4	54.27	53.80	1.7	57,221	0.00%
2024/09/27	3.1	55.20	16.9	55.19	55.00	-13.9	58,393	-0.02%
2024/09/26	28.1	54.88	15	54.95	54.90	13.1	61,680	0.02%
2024/09/25	1	54.60	74	54.50	54.50	-73	63,312	-0.12%
2024/09/24	12	53.84	5	53.94	53.90	7	63,917	0.01%
2024/09/23	1	53.60	4	53.88	54.00	-3	64,316	0.00%
2024/09/20	30.2	53.50	11	53.54	53.80	19.2	64,481	0.03%
2024/09/19	1	53.70	40	53.51	53.70	-39	64,452	-0.06%
2024/09/18	6	53.55	3	53.57	53.80	3	64,841	0.00%
2024/09/16	4.2	54.54	1	54.50	54.50	3.2	65,186	0.00%
2024/09/13	3.1	54.50	12	54.58	54.60	-9	65,756	-0.01%
2024/09/12	2	55.00	29.3	55.07	55.20	-27.3	66,164	-0.04%
2024/09/11	0	0.00	1.3	53.88	54.00	-1.3	66,372	0.00%
2024/09/10	7.1	53.19	4	53.15	53.30	3.1	66,769	0.00%
2024/09/09	0.2	53.50	18	53.40	53.80	-17.8	67,020	-0.03%
2024/09/06	19	54.27	3.1	54.30	54.50	15.9	67,897	0.02%
2024/09/05	3.1	53.89	21	54.30	53.90	-17.9	68,252	-0.03%
2024/09/04	19.3	52.97	10.7	53.74	53.30	8.6	68,709	0.01%
2024/09/03	0	55.20	15	55.31	55.10	-15	68,165	-0.02%
2024/09/02	4.3	54.99	2.1	55.34	55.40	2.2	68,395	0.00%
2024/08/30	0	0.00	27.1	55.39	55.50	-27.1	68,936	-0.04%
2024/08/29	7	54.44	2.5	54.74	54.60	4.6	69,139	0.01%
2024/08/28	0	54.90	29.1	54.80	55.20	-29	69,961	-0.04%
2024/08/27	13.2	53.94	5	53.96	54.00	8.2	72,244	0.01%
2024/08/26	3	55.13	19	55.34	55.10	-16	72,834	-0.02%
2024/08/23	3	55.17	6.1	55.28	55.60	-3.1	73,638	0.00%
2024/08/22	6.1	55.88	8.3	55.78	55.90	-2.2	74,430	0.00%
2024/08/21	7	55.67	46.4	55.89	56.00	-39.3	76,255	-0.05%
2024/08/20	11	56.14	158.1	56.25	56.00	-147.1	76,891	-0.19%	大賣/鉅額交易
2024/08/19	10.4	55.76	8	55.80	56.00	2.3	78,333	0.00%
2024/08/16	6	55.78	26	55.82	55.80	-20	80,170	-0.02%
2024/08/15	18.1	54.96	14.2	55.25	54.70	3.9	80,736	0.00%
2024/08/14	5	55.54	76.7	55.62	55.70	-71.7	81,064	-0.09%
2024/08/13	1	54.50	21.2	54.74	54.80	-20.2	80,493	-0.03%
2024/08/12	60.1	54.32	90.2	54.61	54.70	-30.2	80,521	-0.04%
2024/08/09	8.1	53.92	108.7	53.99	53.90	-100.6	80,251	-0.13%	大賣/
2024/08/08	5	52.02	6	52.58	52.80	-1	79,459	0.00%
2024/08/07	14	52.46	56.5	52.44	53.00	-42.5	79,367	-0.05%
2024/08/06	12	50.60	32.3	51.18	51.70	-20.2	79,133	-0.03%
2024/08/05	44.7	50.23	44.3	50.23	49.95	0.4	78,103	0.00%
2024/08/02	11.2	52.29	13.6	52.24	52.90	-2.4	76,801	0.00%
2024/08/01	17.1	53.33	101.2	53.56	53.90	-84.1	75,939	-0.11%	大賣/
2024/07/31	4.9	49.86	1	50.40	50.40	3.9	73,711	0.01%
2024/07/30	44.1	49.40	8	49.43	50.00	36.1	73,880	0.05%
2024/07/29	40.1	50.31	17	50.12	50.20	23	73,955	0.03%
2024/07/26	29.1	49.73	16	49.57	50.70	13.1	73,898	0.02%
2024/07/23	19	50.85	3	51.00	51.30	16	73,106	0.02%
2024/07/22	65.7	50.37	718.7	50.10	50.20	-653	72,947	-0.90%	大賣/鉅額交易
2024/07/19	20.4	51.91	23	52.00	51.90	-2.6	72,594	0.00%
2024/07/18	62.6	52.14	10.1	52.39	52.70	52.4	72,542	0.07%
2024/07/17	20.2	52.94	5	53.12	53.00	15.2	72,016	0.02%
2024/07/16	137.3	53.59	17	53.41	53.00	120.3	72,177	0.17%	大買/鉅額交易
2024/07/15	34	53.11	6.1	53.35	53.40	27.9	73,383	0.04%
2024/07/12	118.8	53.18	7	53.19	53.00	111.8	73,242	0.15%	大買/鉅額交易
2024/07/11	43.2	54.54	12.2	54.59	54.70	31.1	72,468	0.04%
2024/07/10	7.2	54.76	9.3	54.92	54.70	-2.1	72,888	0.00%
2024/07/09	54	55.80	60	55.51	55.30	-6	72,900	-0.01%
2024/07/08	25.1	54.92	74.3	54.55	55.30	-49.2	72,169	-0.07%
2024/07/05	157.6	53.69	25	53.75	53.50	132.6	71,097	0.19%	大買/鉅額交易
2024/07/04	20	53.89	127.1	53.80	54.00	-107.1	71,894	-0.15%	大賣/鉅額交易
2024/07/03	91.7	52.75	67.3	53.11	52.70	24.4	71,067	0.03%
2024/07/02	676.9	52.33	6.5	52.15	52.70	670.4	69,794	0.96%	大買/鉅額交易
2024/07/01	58	56.65	21.9	56.58	56.90	36.1	66,531	0.05%
2024/06/28	33.4	55.87	16.7	56.08	55.70	16.7	64,990	0.03%
2024/06/27	5.2	55.83	1.6	55.97	56.40	3.7	64,422	0.01%
2024/06/26	6	56.30	5	56.44	56.60	1	65,674	0.00%
2024/06/25	27.2	56.00	664	55.83	56.40	-636.8	66,334	-0.96%	大賣/鉅額交易
2024/06/24	6.2	56.85	7.6	57.05	56.80	-1.4	66,030	0.00%
2024/06/21	56.3	57.55	56.4	57.71	57.70	-0.1	66,220	0.00%
2024/06/20	3.1	57.22	83.3	56.80	57.50	-80.1	66,036	-0.12%
2024/06/19	16	56.79	24.1	56.86	56.80	-8.1	66,578	-0.01%
2024/06/18	38	56.69	13.2	56.75	56.80	24.8	66,849	0.04%
2024/06/17	15.6	55.97	12.1	56.36	56.70	3.4	68,203	0.01%
2024/06/14	10.8	56.48	44.3	56.40	56.30	-33.6	69,720	-0.05%
2024/06/13	27.3	56.06	59.3	56.37	56.40	-31.9	70,055	-0.05%
2024/06/12	14.8	54.45	1	54.40	54.90	13.8	69,828	0.02%
2024/06/11	3.1	55.17	61.1	55.36	55.10	-58	70,325	-0.08%
2024/06/07	6.2	54.73	11	54.66	55.10	-4.8	71,327	-0.01%
2024/06/06	17.5	54.03	18.5	54.10	54.20	-1	71,877	0.00%
2024/06/05	33.8	53.38	48	53.48	53.50	-14.3	72,855	-0.02%
2024/06/04	51.6	54.08	5.2	54.12	54.30	46.4	76,468	0.06%
2024/06/03	65.5	54.92	34.2	54.95	55.00	31.3	77,218	0.04%
2024/05/31	27.1	55.30	8.6	55.57	55.00	18.5	76,844	0.02%
2024/05/30	23.7	55.62	31.9	56.01	55.80	-8.3	74,797	-0.01%
2024/05/29	13.1	56.35	11.3	56.42	55.90	1.8	74,439	0.00%
2024/05/28	39.3	56.76	48	56.61	56.40	-8.7	73,976	-0.01%
2024/05/27	39.2	56.79	89.6	56.99	56.60	-50.4	73,775	-0.07%
2024/05/24	19.8	54.93	21.6	55.08	54.60	-1.9	72,065	0.00%
2024/05/23	27.7	55.63	77.9	55.77	56.00	-50.3	71,560	-0.07%
2024/05/22	23.8	54.68	161.7	54.85	55.00	-137.9	70,227	-0.20%	大賣/鉅額交易
2024/05/21	7.7	53.62	92.3	53.67	53.90	-84.6	68,422	-0.12%
2024/05/20	2.3	52.69	22	52.91	53.10	-19.7	67,793	-0.03%
2024/05/17	61	52.48	316.1	52.40	52.80	-255.1	67,421	-0.38%	大賣/鉅額交易
2024/05/16	2.2	52.10	30.2	52.23	52.10	-28	66,864	-0.04%
2024/05/15	6.1	51.87	45.6	52.24	51.80	-39.5	66,792	-0.06%
2024/05/14	3.1	52.10	43	52.23	52.10	-39.9	67,128	-0.06%
2024/05/13	4.3	51.80	67.2	52.29	52.40	-62.9	67,375	-0.09%
2024/05/10	4.1	51.46	167.2	52.02	52.20	-163.1	67,804	-0.24%	大賣/鉅額交易
2024/05/09	3	51.90	110	51.86	51.90	-107	68,005	-0.16%	大賣/鉅額交易
2024/05/08	4	51.65	15.2	51.80	51.90	-11.2	68,434	-0.02%
2024/05/07	2	51.60	70	51.96	51.60	-68	68,473	-0.10%
2024/05/06	122.3	51.64	60	52.14	51.70	62.3	68,797	0.09%	大買/
2024/05/03	3.3	51.21	33.8	51.28	51.40	-30.5	71,116	-0.04%
2024/05/02	40.6	50.29	39	50.63	50.30	1.6	73,043	0.00%
2024/04/30	12.2	50.89	13.4	50.94	50.70	-1.2	73,058	0.00%
2024/04/29	7.4	50.01	19.4	50.31	50.40	-12	73,076	-0.02%
2024/04/26	31.4	49.99	13.1	50.37	49.80	18.2	73,602	0.02%
2024/04/25	41.1	49.21	14	49.45	49.50	27.1	74,032	0.04%
2024/04/24	6	49.58	40	49.76	50.20	-34	74,458	-0.05%
2024/04/23	44.3	48.94	7.1	49.02	48.70	37.2	76,035	0.05%
2024/04/22	81.3	48.67	6	48.52	48.90	75.3	76,048	0.10%
2024/04/19	109	49.13	25	49.04	49.10	84	75,161	0.11%	大買/
2024/04/18	18.7	50.10	7	50.14	50.20	11.7	73,577	0.02%
2024/04/17	32.9	50.40	42	50.42	50.30	-9.1	73,397	-0.01%
2024/04/16	59.8	50.48	15.6	50.36	50.10	44.2	73,238	0.06%
2024/04/15	141.8	51.66	24	51.78	51.60	117.8	72,653	0.16%	大買/鉅額交易
2024/04/12	5.2	52.76	35	52.77	52.70	-29.8	72,756	-0.04%
2024/04/11	111.8	52.31	3.1	52.37	52.50	108.7	73,387	0.15%	大買/鉅額交易
2024/04/10	14.9	53.18	310.9	53.19	53.20	-296	73,396	-0.40%	大賣/鉅額交易
2024/04/09	15.3	52.45	29.1	52.37	52.40	-13.8	72,946	-0.02%
2024/04/08	9.1	51.77	5.5	51.85	52.10	3.6	73,006	0.00%
2024/04/03	29.4	51.73	3.1	51.74	51.60	26.3	73,239	0.04%
2024/04/02	43.1	52.26	44.7	52.28	52.10	-1.5	75,117	0.00%
2024/04/01	132	51.93	110.4	51.82	51.70	21.6	77,903	0.03%	大買/大賣/
2024/03/29	107.2	51.31	144.1	52.05	52.20	-36.9	77,954	-0.05%	大買/大賣/
2024/03/28	23	51.61	32.1	51.90	52.00	-9.1	76,207	-0.01%
2024/03/27	40.2	51.27	11	51.38	51.50	29.2	75,431	0.04%
2024/03/26	55.7	51.21	49.9	51.16	51.70	5.8	75,505	0.01%
2024/03/25	71.2	51.67	16.4	51.72	51.80	54.8	75,097	0.07%
2024/03/22	87.9	52.28	26.7	52.54	52.40	61.2	74,879	0.08%
2024/03/21	45.7	53.38	46.8	53.40	53.30	-1.1	74,276	0.00%
2024/03/20	78.8	53.43	72.8	53.76	52.90	6	74,520	0.01%
2024/03/19	59	52.62	83.9	52.96	53.00	-24.9	73,230	-0.03%
2024/03/18	54.7	51.25	28.1	51.39	51.80	26.6	71,714	0.04%
2024/03/15	280.9	51.94	44	52.14	51.90	236.9	71,369	0.33%	大買/鉅額交易
2024/03/14	61.5	52.50	25	52.46	52.60	36.5	70,423	0.05%
2024/03/13	178.6	52.56	131.9	52.69	53.00	46.6	69,729	0.07%	大買/大賣/
2024/03/12	18.3	51.97	74.2	51.96	52.50	-55.9	68,243	-0.08%
2024/03/11	79.3	51.34	37.2	51.21	51.60	42.1	67,427	0.06%
2024/03/08	131.4	51.99	295.8	52.05	51.90	-164.3	66,698	-0.25%	大買/大賣/鉅額交易
2024/03/07	34.6	49.92	105.1	50.02	50.20	-70.5	62,693	-0.11%	大賣/
2024/03/06	1	48.75	27.6	48.93	49.20	-26.6	61,659	-0.04%
2024/03/05	77.5	48.70	15.2	48.67	48.75	62.3	62,278	0.10%
2024/03/04	1.2	48.88	14.1	48.82	48.85	-13	62,581	-0.02%
2024/03/01	29.6	48.51	95.2	48.57	48.30	-65.5	63,049	-0.10%
2024/02/29	10.3	48.61	8.9	48.73	48.85	1.4	63,443	0.00%
2024/02/27	4.3	48.36	30.2	48.43	48.15	-26	63,773	-0.04%
2024/02/26	30.8	48.05	1.2	48.07	48.00	29.6	64,159	0.05%
2024/02/23	33.3	48.53	13.1	48.62	48.15	20.2	64,491	0.03%
2024/02/22	17.2	48.54	3.5	48.59	48.60	13.7	64,698	0.02%
2024/02/21	73.1	48.74	8	48.63	48.50	65.1	65,535	0.10%
2024/02/20	1.8	49.46	6.1	49.36	49.25	-4.3	66,158	-0.01%
2024/02/19	31.8	48.88	10	48.90	49.15	21.8	66,110	0.03%
2024/02/16	22.6	48.96	23.2	49.10	48.85	-0.5	66,859	0.00%
2024/02/15	11.5	48.99	16.6	48.91	49.20	-5.1	66,927	-0.01%
2024/02/05	57.4	48.14	3	48.00	48.10	54.4	66,721	0.08%
2024/02/02	27.4	48.66	6	48.68	48.55	21.4	66,104	0.03%
2024/02/01	28.4	48.63	5	48.95	49.05	23.4	65,646	0.04%
2024/01/31	53.1	49.04	13	49.08	49.00	40.1	65,526	0.06%
2024/01/30	25.1	49.79	18.1	49.68	49.60	7	65,156	0.01%
2024/01/29	24.8	49.50	21.1	49.65	49.45	3.7	65,518	0.01%
2024/01/26	269.2	50.11	24	50.14	49.80	245.2	65,879	0.37%	大買/鉅額交易
2024/01/25	5.1	51.87	197.4	51.77	52.30	-192.3	63,715	-0.30%	大賣/鉅額交易
2024/01/24	2	50.50	71	50.57	50.60	-69	61,359	-0.11%
2024/01/23	68	50.07	13.1	50.42	50.20	55	61,082	0.09%
2024/01/22	5	49.95	92	49.99	50.30	-87	60,811	-0.14%
2024/01/19	10.5	48.98	40	49.00	49.20	-29.5	60,302	-0.05%
2024/01/18	65.3	48.15	5.8	48.24	48.10	59.5	60,777	0.10%
2024/01/17	258.7	49.12	13	49.00	48.60	245.7	60,163	0.41%	大買/鉅額交易
2024/01/16	21.4	50.38	5	50.54	50.80	16.4	58,994	0.03%
2024/01/15	5	50.30	0	0.00	50.80	5	58,940	0.01%
2024/01/12	22.6	49.84	6.2	49.94	50.10	16.4	60,049	0.03%
2024/01/11	8	50.09	16	50.10	50.10	-8	61,243	-0.01%
2024/01/10	27	50.16	6.1	50.18	50.10	21	62,939	0.03%
2024/01/09	35.3	50.26	9	50.42	50.10	26.3	64,030	0.04%
2024/01/08	63.1	50.48	7	50.29	50.50	56.1	64,221	0.09%
2024/01/05	83.4	50.99	112.2	51.76	50.80	-28.9	63,859	-0.05%	大賣/
2024/01/04	55.3	50.41	133	50.32	50.80	-77.7	63,260	-0.12%	大賣/
2024/01/03	134	50.79	15.1	50.77	50.60	118.9	63,649	0.19%	大買/鉅額交易
2024/01/02	178.2	51.60	94	51.72	51.90	84.2	62,678	0.13%	大買/
2023/12/29	75.1	52.22	51.2	52.40	52.60	23.9	62,364	0.04%
2023/12/28	282.1	53.70	76.2	53.16	52.50	205.9	62,473	0.33%	大買/鉅額交易
2023/12/27	35.2	52.95	376.8	52.54	53.50	-341.6	60,284	-0.57%	大賣/鉅額交易
2023/12/26	10	50.51	15.6	50.62	50.80	-5.6	57,039	-0.01%
2023/12/25	11	50.25	15.8	50.17	50.20	-4.8	56,588	-0.01%
2023/12/22	3.3	49.51	75.1	49.74	50.00	-71.8	56,655	-0.13%
2023/12/21	98.4	49.02	55	49.38	49.40	43.4	56,926	0.08%
2023/12/20	47.9	49.68	3	49.80	49.85	44.9	56,582	0.08%
2023/12/19	19.1	49.80	8	49.76	50.00	11.1	56,166	0.02%
2023/12/18	14	50.18	42.1	50.23	50.60	-28.1	55,779	-0.05%
2023/12/15	2.4	50.73	52.2	50.64	50.70	-49.9	55,304	-0.09%
2023/12/14	25	50.23	54.2	50.33	50.40	-29.2	54,273	-0.05%
2023/12/13	14.6	49.75	23	49.90	50.20	-8.4	54,124	-0.02%
2023/12/12	4	49.70	13	49.48	49.90	-9	54,014	-0.02%
2023/12/11	6	49.07	60.1	49.16	49.05	-54.1	53,655	-0.10%
2023/12/08	55.5	48.75	1.7	48.65	48.55	53.8	53,900	0.10%
2023/12/07	32	48.49	2.5	48.64	48.45	29.5	53,944	0.05%
2023/12/06	31.3	49.07	3	49.33	48.90	28.3	53,771	0.05%
2023/12/05	35.2	49.48	7	49.44	49.20	28.2	53,612	0.05%
2023/12/04	8.2	50.00	68.8	50.02	50.20	-60.6	53,277	-0.11%
2023/12/01	27	49.58	5.3	49.54	49.70	21.7	53,189	0.04%
2023/11/30	11.1	49.20	17	49.56	48.90	-5.9	52,849	-0.01%
2023/11/29	14.5	49.34	9	49.36	49.20	5.5	51,770	0.01%
2023/11/28	88.2	49.37	2	49.38	49.05	86.2	51,238	0.17%
2023/11/27	142.5	49.81	20	49.96	49.50	122.5	50,966	0.24%	大買/鉅額交易
2023/11/24	132.5	50.59	15.1	50.74	50.30	117.4	50,546	0.23%	大買/鉅額交易
2023/11/22	60.2	49.41	54	49.87	50.00	6.2	50,133	0.01%
2023/11/21	11.2	50.23	100.3	50.45	50.30	-89.2	49,710	-0.18%
2023/11/20	80	50.29	46	50.32	50.30	34	49,228	0.07%
2023/11/17	11	49.70	64	49.71	49.75	-53	48,277	-0.11%
2023/11/16	11	48.74	2	48.93	48.80	9	46,914	0.02%
2023/11/15	9.1	48.85	74.4	49.18	49.10	-65.3	46,783	-0.14%
2023/11/14	14.1	48.49	59	48.59	48.55	-44.9	46,177	-0.10%
2023/11/13	28.1	49.11	7.3	49.01	48.95	20.8	46,405	0.04%
2023/11/10	38	48.48	10	48.32	48.55	28	46,824	0.06%
2023/11/09	8.2	48.35	86	48.69	48.60	-77.8	46,765	-0.17%
2023/11/08	33.2	48.69	19.4	49.10	48.50	13.8	46,739	0.03%
2023/11/07	20.1	49.03	4	48.98	49.40	16.1	46,051	0.03%
2023/11/06	25.2	49.55	39.1	49.60	49.40	-13.8	46,152	-0.03%
2023/11/03	3.6	48.78	86.3	49.13	49.40	-82.7	45,578	-0.18%
2023/11/02	2	47.83	22.7	47.98	48.25	-20.7	45,131	-0.05%
2023/11/01	10.3	46.92	17	46.85	47.00	-6.7	44,734	-0.01%
2023/10/31	49.3	46.21	2	46.25	46.20	47.2	44,740	0.11%
2023/10/30	11.3	46.35	0	0.00	46.40	11.3	44,581	0.03%
2023/10/27	12.2	46.67	2	46.70	46.60	10.1	44,409	0.02%
2023/10/26	73.5	46.96	16.1	46.93	46.80	57.4	44,583	0.13%
2023/10/25	6	48.79	18.1	48.88	49.05	-12.1	43,762	-0.03%
2023/10/24	24.4	47.94	28.3	48.54	48.30	-3.9	43,877	-0.01%
2023/10/23	14.1	48.74	40.2	48.85	48.60	-26.1	43,335	-0.06%
2023/10/20	87.4	49.19	43.3	49.05	48.70	44.1	43,167	0.10%
2023/10/19	28.1	49.02	75.2	49.09	49.30	-47.2	42,417	-0.11%
2023/10/18	162.3	48.75	81.8	48.82	48.45	80.5	42,333	0.19%	大買/
2023/10/17	29	48.01	32.7	48.03	48.20	-3.7	41,632	-0.01%
2023/10/16	6	47.07	31	47.26	47.15	-25	40,684	-0.06%
2023/10/13	0	46.90	20.6	46.85	47.00	-20.6	40,088	-0.05%
2023/10/12	4.1	46.60	5.3	46.80	47.00	-1.2	40,182	0.00%
2023/10/11	4.2	46.43	78.2	46.27	46.90	-74	40,418	-0.18%
2023/10/06	9.2	45.38	27.5	45.20	45.20	-18.3	39,960	-0.05%
2023/10/05	2.1	45.18	25.1	44.98	45.15	-23	40,703	-0.06%
2023/10/04	52.7	44.26	4.9	44.14	44.10	47.8	40,473	0.12%
2023/10/03	6.2	45.39	3	45.52	45.25	3.2	40,118	0.01%
2023/10/02	7	45.59	9.6	45.76	45.75	-2.6	40,401	-0.01%
2023/09/28	9	45.02	8.3	45.12	45.20	0.7	40,655	0.00%
2023/09/27	17.6	44.32	0	0.00	44.40	17.6	40,657	0.04%
2023/09/26	47.5	45.08	0	45.20	44.75	47.5	40,522	0.12%
2023/09/25	31.1	45.44	12.1	46.05	45.65	19	40,565	0.05%
2023/09/22	19.7	45.19	11	45.15	45.35	8.7	40,713	0.02%
2023/09/21	19.1	45.53	12	45.83	45.65	7.1	41,037	0.02%
2023/09/20	16.2	45.95	2.2	45.95	45.90	14	41,077	0.03%
2023/09/19	4.1	46.23	2	46.33	46.20	2.1	42,706	0.00%
2023/09/18	14.1	46.54	4.3	46.59	46.50	9.7	43,828	0.02%
2023/09/15	7.2	47.13	7	47.38	47.60	0.2	44,489	0.00%
2023/09/14	2	47.33	6.1	47.36	47.35	-4.1	44,912	-0.01%
2023/09/13	11.2	47.13	24	47.06	47.10	-12.8	45,178	-0.03%
2023/09/12	1	46.05	21	46.53	46.80	-20	45,848	-0.04%
2023/09/11	8.1	45.81	16.5	46.01	46.05	-8.4	46,517	-0.02%
2023/09/08	16	45.64	16	45.61	45.70	0	46,937	0.00%
2023/09/07	17.3	45.81	3	46.07	45.75	14.3	47,520	0.03%
2023/09/06	24.4	46.51	15.5	46.57	46.70	8.9	47,631	0.02%
2023/09/05	7.7	46.13	12	46.21	46.55	-4.3	47,864	-0.01%
2023/09/04	31.1	45.87	18	46.03	46.00	13.1	47,972	0.03%
2023/09/01	11	45.84	44.3	45.97	45.95	-33.3	48,286	-0.07%
2023/08/31	39.7	45.86	37.1	46.21	45.50	2.6	48,367	0.01%
2023/08/30	18	45.99	50.3	46.14	46.40	-32.3	47,763	-0.07%
2023/08/29	18.3	45.32	6.1	45.28	45.30	12.2	47,760	0.03%
2023/08/28	15.5	45.25	8	45.12	44.80	7.5	48,065	0.02%
2023/08/25	11	43.67	2	43.80	43.50	9	48,382	0.02%
2023/08/24	14	44.16	8.5	44.24	44.35	5.5	48,687	0.01%
2023/08/23	9.1	43.32	9.3	43.42	43.40	-0.2	49,413	0.00%
2023/08/22	6.1	43.67	2	43.60	43.60	4.1	50,899	0.01%
2023/08/21	20.9	43.70	4.2	43.77	43.65	16.7	51,292	0.03%
2023/08/18	12.5	43.86	2	44.28	43.80	10.5	51,363	0.02%
2023/08/17	29	42.71	2	43.05	43.60	27	51,423	0.05%
2023/08/16	50	43.98	7.1	44.11	43.75	42.9	51,756	0.08%
2023/08/15	6.3	45.30	2	45.23	45.45	4.3	51,372	0.01%
2023/08/14	13.2	44.97	13	45.08	45.00	0.2	51,747	0.00%
2023/08/11	2	45.50	0	45.60	45.35	2	51,960	0.00%
2023/08/10	10.9	45.33	5	45.27	45.15	5.9	52,309	0.01%
2023/08/09	8.3	45.42	5.2	45.70	45.60	3.1	52,419	0.01%
2023/08/08	32.7	45.68	9.1	45.68	45.55	23.6	52,596	0.04%
2023/08/07	5.3	46.42	4.7	46.58	46.40	0.6	52,111	0.00%
2023/08/04	1.1	46.45	10.2	46.50	46.50	-9.1	52,100	-0.02%
2023/08/02	8.7	46.83	4.1	46.87	46.65	4.6	51,910	0.01%
2023/08/01	3.2	46.84	13.1	46.85	47.00	-9.9	51,793	-0.02%
2023/07/31	9.3	46.84	134	46.80	47.00	-124.7	51,742	-0.24%	大賣/鉅額交易
2023/07/28	34.3	47.00	11.1	46.98	47.05	23.1	51,299	0.05%
2023/07/27	12.2	46.19	69.6	46.01	46.15	-57.4	50,951	-0.11%
2023/07/26	23.8	45.47	20	45.59	45.10	3.8	50,457	0.01%
2023/07/25	21.3	45.60	30	45.58	45.65	-8.7	50,792	-0.02%
2023/07/24	15.5	45.27	23	45.14	45.05	-7.5	51,237	-0.01%
2023/07/21	102	45.01	4	44.86	45.20	98	51,512	0.19%	大買/
2023/07/20	80.7	46.29	10	46.18	46.10	70.7	50,891	0.14%
2023/07/19	33.1	47.75	13.3	47.56	47.50	19.8	50,217	0.04%
2023/07/18	5.3	48.35	11	48.36	48.20	-5.7	50,068	-0.01%
2023/07/17	23	48.06	12.2	48.45	48.45	10.8	50,269	0.02%
2023/07/14	14.3	48.31	25.8	48.06	48.25	-11.5	50,198	-0.02%
2023/07/13	38.9	47.70	8	47.75	47.50	30.9	49,948	0.06%
2023/07/12	45.8	47.76	11	47.76	47.75	34.8	49,589	0.07%
2023/07/11	4	48.26	9	48.39	48.50	-5	49,285	-0.01%
2023/07/10	9.7	48.17	2.1	48.37	48.10	7.6	49,409	0.02%
2023/07/07	6	48.34	5.3	48.34	48.35	0.8	49,440	0.00%
2023/07/06	15.2	48.37	6	48.48	48.15	9.2	49,485	0.02%
2023/07/05	19.4	48.50	2	48.50	48.35	17.4	49,102	0.04%
2023/07/04	9.2	48.70	9	48.61	48.80	0.2	48,930	0.00%
2023/07/03	29.7	48.47	3	48.28	48.25	26.7	48,882	0.05%
2023/06/30	36.4	48.28	1	48.25	48.50	35.4	48,650	0.07%
2023/06/29	46.8	48.73	5	48.62	48.50	41.8	48,579	0.09%
2023/06/28	28.2	49.32	0	0.00	49.10	28.2	48,786	0.06%
2023/06/27	186.4	49.67	9	49.52	49.05	177.4	49,055	0.36%	大買/鉅額交易
2023/06/26	27.7	53.43	18.5	53.43	53.30	9.2	47,546	0.02%
2023/06/21	3	53.13	8	53.43	53.90	-5	46,775	-0.01%
2023/06/20	12	53.81	24.2	53.80	53.70	-12.2	46,307	-0.03%
2023/06/19	16.1	53.91	11.2	54.02	53.80	4.9	46,071	0.01%
2023/06/16	17.1	53.54	83.6	53.94	54.50	-66.5	46,110	-0.14%
2023/06/15	6.3	54.02	140.1	54.33	54.50	-133.8	45,776	-0.29%	大賣/鉅額交易
2023/06/14	5	53.46	34.4	53.43	53.50	-29.4	46,053	-0.06%
2023/06/13	2	53.05	39.3	53.17	53.20	-37.3	45,842	-0.08%
2023/06/12	7.1	52.43	27.5	52.41	52.60	-20.4	45,704	-0.04%
2023/06/09	9	51.99	42	52.00	52.30	-33	46,070	-0.07%
2023/06/08	8.3	51.47	69	51.44	51.50	-60.7	46,038	-0.13%
2023/06/07	0.9	51.25	30.3	51.16	51.30	-29.5	46,155	-0.06%
2023/06/06	7	50.50	10.2	50.50	50.50	-3.2	47,160	-0.01%
2023/06/05	15.1	50.93	13	51.08	50.90	2.1	47,397	0.00%
2023/06/02	11.3	51.30	13.1	51.24	51.40	-1.8	47,651	0.00%
2023/06/01	20.4	50.61	16	50.75	50.80	4.4	47,768	0.01%
2023/05/31	17.1	51.28	5.3	51.64	51.80	11.9	47,455	0.02%
2023/05/30	5.4	51.54	24.1	51.40	51.60	-18.7	46,410	-0.04%
2023/05/29	9.4	51.65	27.1	52.05	51.20	-17.7	47,045	-0.04%
2023/05/26	126.6	50.05	102.3	50.07	50.40	24.3	46,757	0.05%	大買/大賣/
2023/05/25	10.3	48.87	2	49.07	48.90	8.3	45,807	0.02%
2023/05/24	4.1	48.99	2	49.08	49.15	2.1	45,945	0.00%
2023/05/23	36.1	48.86	7	48.89	48.90	29.1	45,974	0.06%
2023/05/22	84	48.85	0	0.00	48.90	84	46,090	0.18%
2023/05/19	24	49.86	14	49.95	50.00	10	45,463	0.02%
2023/05/18	16.4	50.07	44.9	50.14	50.20	-28.6	45,500	-0.06%
2023/05/17	1.1	48.80	5.7	49.19	49.25	-4.6	45,719	-0.01%
2023/05/16	3.1	48.70	14	48.75	48.80	-11	45,591	-0.02%
2023/05/15	32.7	48.21	0	48.20	48.10	32.7	45,954	0.07%
2023/05/12	10.1	49.29	3	49.28	48.70	7.1	46,241	0.02%
2023/05/11	10.1	49.29	3	49.28	49.20	7.1	46,538	0.02%
2023/05/10	15.2	49.37	3	49.35	49.45	12.2	47,649	0.03%
2023/05/09	1.5	49.98	4.1	49.90	49.95	-2.6	48,103	-0.01%
2023/05/08	11	50.15	6.2	50.15	50.00	4.8	48,795	0.01%
2023/05/05	4.1	49.71	4	49.66	49.60	0	49,380	0.00%
2023/05/04	15	49.67	4.1	49.64	49.65	11	50,924	0.02%
2023/05/03	33.1	49.62	12	49.73	49.95	21.1	52,390	0.04%
2023/05/02	7	49.85	47	49.98	49.85	-40	54,196	-0.07%
2023/04/28	4.2	49.44	6	49.41	49.10	-1.9	58,002	0.00%
2023/04/27	16.5	48.92	72	48.89	48.85	-55.5	59,081	-0.09%
2023/04/26	23.4	48.25	8	47.99	48.40	15.4	59,163	0.03%
2023/04/25	71.1	48.90	15	49.41	48.50	56.1	59,177	0.09%
2023/04/24	30.9	49.64	10	49.70	49.60	20.9	59,153	0.04%
2023/04/21	7.3	50.47	1	50.20	50.10	6.3	59,515	0.01%
2023/04/20	10	51.01	3.1	50.94	50.70	7	60,371	0.01%
2023/04/19	65.1	51.42	63	51.23	51.20	2.1	61,721	0.00%
2023/04/18	2	52.25	101	52.57	52.10	-99	61,911	-0.16%	大賣/
2023/04/17	1	51.99	15.1	51.82	52.00	-14	61,725	-0.02%
2023/04/14	20.7	51.36	91	51.30	51.30	-70.3	61,602	-0.11%
2023/04/13	6.2	51.59	12.2	51.70	51.60	-6	61,446	-0.01%
2023/04/12	4.2	51.83	9.5	51.98	52.10	-5.3	61,319	-0.01%
2023/04/11	48.5	51.51	5.3	51.51	51.60	43.2	61,273	0.07%
2023/04/10	1	52.20	12	52.20	52.10	-11	61,424	-0.02%
2023/04/07	2.2	52.45	3	52.63	52.40	-0.8	61,520	0.00%
2023/04/06	3.1	52.69	44	52.33	52.80	-40.9	61,606	-0.07%
2023/03/31	3	52.80	16.5	52.78	52.90	-13.5	61,721	-0.02%
2023/03/30	5	51.80	20.1	52.08	52.10	-15.1	61,947	-0.02%
2023/03/29	28.5	51.45	13	51.47	51.50	15.5	62,236	0.02%
2023/03/28	17.2	52.26	4	52.25	52.20	13.2	62,542	0.02%
2023/03/27	14.1	52.57	47.3	52.79	53.00	-33.2	63,106	-0.05%
2023/03/24	6	52.88	3.5	52.89	53.10	2.5	64,133	0.00%
2023/03/23	18.4	52.87	5	53.14	53.30	13.4	64,055	0.02%
2023/03/22	3	53.33	18.6	53.24	53.50	-15.6	63,972	-0.02%
2023/03/21	45.1	52.85	21.2	52.90	52.80	23.8	64,010	0.04%
2023/03/20	8	53.04	7.6	53.14	53.20	0.5	63,684	0.00%
2023/03/17	10	52.64	75	52.92	53.20	-65	63,549	-0.10%
2023/03/16	9.1	51.67	22	51.86	52.00	-13	63,275	-0.02%
2023/03/15	7	51.90	16	52.02	51.70	-9	63,887	-0.01%
2023/03/14	35.3	51.06	17	51.12	50.70	18.3	63,660	0.03%
2023/03/13	3.1	51.91	14	52.04	52.50	-10.9	63,199	-0.02%
2023/03/10	22.1	51.77	122	51.92	52.00	-99.9	63,256	-0.16%	大賣/
2023/03/09	109.3	52.98	58.5	52.99	52.50	50.8	63,730	0.08%	大買/
2023/03/08	8.2	51.85	48.5	51.91	52.10	-40.2	63,064	-0.06%
2023/03/07	10	51.51	16	51.29	51.60	-6	63,213	-0.01%
2023/03/06	13	51.83	26.2	51.91	51.90	-13.2	63,796	-0.02%
2023/03/03	21.5	51.34	21	51.45	51.30	0.5	63,470	0.00%
2023/03/02	18.1	50.96	13	50.98	50.70	5	63,498	0.01%
2023/03/01	27.4	50.24	299.8	50.56	51.30	-272.4	63,593	-0.43%	大賣/鉅額交易
2023/02/24	44.4	50.28	17.6	50.35	49.95	26.8	63,125	0.04%
2023/02/23	14.6	50.19	17	50.45	50.20	-2.4	62,749	0.00%
2023/02/22	21.1	49.59	6	49.56	49.55	15	62,829	0.02%
2023/02/21	1.6	50.54	10.1	50.59	50.60	-8.5	63,543	-0.01%
2023/02/20	6	50.47	23.2	50.60	50.50	-17.2	65,229	-0.03%
2023/02/17	12.1	49.72	21	49.93	50.00	-9	67,684	-0.01%
2023/02/16	3.8	49.89	25.2	50.31	50.10	-21.4	69,167	-0.03%
2023/02/15	9.2	50.09	10.1	50.12	49.90	-0.9	71,420	0.00%
2023/02/14	6.5	50.28	57.2	50.33	50.40	-50.7	71,578	-0.07%
2023/02/13	45	49.87	8	49.76	49.75	37	72,621	0.05%
2023/02/10	1.5	50.55	43.1	50.81	50.80	-41.6	72,705	-0.06%
2023/02/09	15.1	50.31	40.4	50.57	50.50	-25.3	72,930	-0.03%
2023/02/08	10.2	50.22	115.6	50.31	50.50	-105.4	72,529	-0.15%	大賣/鉅額交易
2023/02/07	36	48.78	54	49.09	49.15	-18	71,599	-0.03%
2023/02/06	20.5	49.27	69	49.41	49.05	-48.5	71,350	-0.07%
2023/02/03	31.2	50.15	11	50.10	50.10	20.2	70,869	0.03%
2023/02/02	6	50.15	69.3	50.26	50.40	-63.3	70,674	-0.09%
2023/02/01	3.3	49.43	164.7	49.25	49.25	-161.4	69,674	-0.23%	大賣/鉅額交易
2023/01/31	28.1	48.49	40.1	48.80	48.80	-12	69,277	-0.02%
2023/01/30	30.1	48.03	255.6	48.22	48.80	-225.4	68,718	-0.33%	大賣/鉅額交易
2023/01/17	4.5	45.61	85.2	45.54	45.95	-80.7	65,912	-0.12%
2023/01/16	13.4	44.83	136	45.28	44.90	-122.6	65,567	-0.19%	大賣/鉅額交易
2023/01/13	12.1	45.57	34.4	45.39	45.40	-22.4	65,969	-0.03%
2023/01/12	15.1	45.25	33	45.06	45.15	-17.9	66,748	-0.03%
2023/01/11	12	45.13	51.7	45.25	45.15	-39.7	66,958	-0.06%
2023/01/10	135.3	44.94	128.3	44.89	45.00	7	66,886	0.01%	大買/大賣/
2023/01/09	9.4	43.90	115.9	44.03	44.50	-106.5	66,611	-0.16%	大賣/鉅額交易
2023/01/06	2.7	41.98	26.1	42.17	42.40	-23.4	66,566	-0.04%
2023/01/05	33	41.22	15	41.53	41.25	18	66,827	0.03%
2023/01/04	15	41.23	5	41.40	41.05	10	67,740	0.01%
2023/01/03	13	40.81	25	41.26	41.40	-12	68,970	-0.02%
2022/12/30	38.2	40.98	44	40.91	40.70	-5.8	69,173	-0.01%
2022/12/29	24.1	40.55	10.1	40.71	40.75	14	69,611	0.02%
2022/12/28	62.1	40.96	5	40.90	40.80	57.1	70,633	0.08%
2022/12/27	17.2	42.04	14	42.29	41.85	3.2	71,055	0.00%
2022/12/26	16.1	41.78	1	41.90	41.90	15.1	71,628	0.02%
2022/12/23	16.2	41.88	4	42.00	41.95	12.2	72,605	0.02%
2022/12/22	6.1	42.78	1	42.85	42.85	5.1	72,816	0.01%
2022/12/21	24.2	41.94	18	42.09	42.00	6.2	73,160	0.01%
2022/12/20	34.1	42.35	2.4	42.55	41.85	31.8	72,984	0.04%
2022/12/19	76.3	43.08	13	43.25	42.95	63.3	72,774	0.09%
2022/12/16	15.2	43.23	18	43.79	44.30	-2.8	72,147	0.00%
2022/12/15	1.3	44.15	7	44.13	44.25	-5.7	71,487	-0.01%
2022/12/14	4	44.25	8	44.18	44.45	-4	71,689	-0.01%
2022/12/13	23	43.97	2	43.88	43.80	21	71,500	0.03%
2022/12/12	7.3	43.14	3.1	43.35	43.50	4.2	71,117	0.01%
2022/12/09	5.1	43.42	17.3	43.27	43.50	-12.2	71,659	-0.02%
2022/12/08	64.7	42.97	40	42.68	42.50	24.7	71,457	0.03%
2022/12/07	40.2	43.87	18	44.03	43.65	22.2	71,083	0.03%
2022/12/06	16.1	44.93	19	45.15	44.50	-3	70,474	0.00%
2022/12/05	10	45.55	10	45.69	45.40	0	70,948	0.00%
2022/12/02	9	45.17	10	45.16	45.50	-1	71,065	0.00%
2022/12/01	170.1	46.32	25	46.26	45.60	145.1	71,111	0.20%	大買/鉅額交易
2022/11/30	52.2	44.58	22	44.95	45.80	30.2	70,516	0.04%
2022/11/29	32.4	44.32	32.1	44.05	44.65	0.3	70,966	0.00%
2022/11/28	40.1	44.49	169.1	44.55	44.40	-128.9	70,825	-0.18%	大賣/鉅額交易
2022/11/25	11.5	45.79	13	46.01	45.80	-1.5	70,190	0.00%
2022/11/24	5.5	45.81	16.3	45.87	46.20	-10.8	70,411	-0.02%
2022/11/23	29.1	46.32	39.2	46.33	46.10	-10.1	70,364	-0.01%
2022/11/22	52.4	45.95	17.3	45.98	46.10	35.1	70,899	0.05%
2022/11/21	6	45.75	15.7	45.72	45.65	-9.7	70,507	-0.01%
2022/11/18	11.6	45.80	22	45.90	45.60	-10.4	70,432	-0.01%
2022/11/17	45.6	45.23	97.3	45.04	45.60	-51.7	69,792	-0.07%
2022/11/16	114.1	45.88	93.8	45.44	45.25	20.3	69,233	0.03%	大買/
2022/11/15	52.2	46.16	176.3	46.16	46.60	-124.1	67,956	-0.18%	大賣/鉅額交易
2022/11/14	30.6	44.79	73.2	44.75	44.90	-42.5	65,288	-0.07%
2022/11/11	43	44.35	102.5	44.31	44.00	-59.4	63,764	-0.09%	大賣/
2022/11/10	12.1	41.29	63	41.09	41.65	-50.9	61,345	-0.08%
2022/11/09	6.3	41.05	86.6	41.13	41.45	-80.3	61,188	-0.13%
2022/11/08	13.2	40.31	48	40.37	40.15	-34.8	60,949	-0.06%
2022/11/07	6.1	39.99	88	40.00	40.05	-82	61,076	-0.13%
2022/11/04	45	38.72	4	38.79	38.90	41	61,185	0.07%
2022/11/03	6	38.86	4	38.99	39.00	2	61,675	0.00%
2022/11/02	5	39.33	20	39.40	39.35	-15	62,032	-0.02%
2022/11/01	11.1	39.07	43	39.03	39.05	-31.9	62,539	-0.05%
2022/10/31	16	39.06	41	39.05	39.10	-25	64,566	-0.04%
2022/10/28	12.2	38.44	1	38.50	38.30	11.2	64,934	0.02%
2022/10/27	0.1	38.66	25	38.84	39.25	-24.9	64,783	-0.04%
2022/10/26	41.9	38.46	15	38.43	38.10	26.9	64,467	0.04%
2022/10/25	23.3	39.57	52.1	39.78	39.45	-28.8	63,463	-0.05%
2022/10/24	12.2	39.86	38	40.43	39.40	-25.8	63,758	-0.04%
2022/10/21	34	39.37	12.1	39.50	39.05	21.9	64,517	0.03%
2022/10/20	12.2	38.32	101	38.83	39.50	-88.8	64,802	-0.14%	大賣/
2022/10/19	18	38.51	22.1	38.49	38.20	-4.1	65,570	-0.01%
2022/10/18	1	38.65	22	38.28	38.25	-21	66,109	-0.03%
2022/10/17	6.1	37.57	5.1	37.43	37.75	1	66,884	0.00%
2022/10/14	55	38.36	63.1	38.33	38.70	-8.1	67,924	-0.01%
2022/10/13	28.1	36.64	86.7	36.34	36.40	-58.5	67,231	-0.09%
2022/10/12	19	35.68	30.5	36.09	36.70	-11.5	66,889	-0.02%
2022/10/11	74.1	35.65	16	35.56	35.40	58.1	67,061	0.09%
2022/10/07	18.1	38.17	5	38.30	38.05	13.1	66,992	0.02%
2022/10/06	3	38.40	20.2	38.71	38.95	-17.2	67,981	-0.03%
2022/10/05	71.3	38.59	35.4	38.66	38.30	36	68,905	0.05%
2022/10/04	24.2	36.85	73.1	37.32	37.70	-48.9	69,360	-0.07%
2022/10/03	35.1	35.40	26.1	35.32	35.35	9	69,391	0.01%
2022/09/30	33.1	35.46	10.9	35.56	35.75	22.1	70,286	0.03%
2022/09/29	9	36.77	12	36.84	36.55	-3	71,755	0.00%
2022/09/28	19.2	36.65	22	36.85	36.20	-2.8	72,673	0.00%
2022/09/27	22.1	37.13	8.2	37.11	37.30	13.9	72,864	0.02%
2022/09/26	40.5	37.24	41.5	37.52	36.85	-1	73,987	0.00%
2022/09/23	28.2	38.42	3	38.30	38.30	25.2	75,116	0.03%
2022/09/22	41	38.84	12.5	38.76	38.75	28.6	76,345	0.04%
2022/09/21	21.1	39.72	16.5	39.58	39.60	4.6	76,558	0.01%
2022/09/20	23.2	40.16	9.5	40.08	40.15	13.7	76,660	0.02%
2022/09/19	4.1	39.90	0	39.95	39.95	4.1	77,520	0.01%
2022/09/16	11.2	40.06	1.2	40.24	39.95	10	78,625	0.01%
2022/09/15	13	40.31	23	40.54	40.40	-10	81,067	-0.01%
2022/09/14	17.2	39.88	1	40.10	40.15	16.2	83,675	0.02%
2022/09/13	3	40.63	72	40.68	40.75	-69	84,943	-0.08%
2022/09/12	89	40.48	69.7	40.62	40.15	19.3	86,336	0.02%
2022/09/08	22.8	39.31	2	39.38	39.30	20.8	87,719	0.02%
2022/09/07	45.4	39.42	9	39.28	39.20	36.4	88,067	0.04%
2022/09/06	9.1	39.85	9	39.91	39.95	0.1	88,113	0.00%
2022/09/05	63.2	39.65	12	39.77	39.80	51.2	88,579	0.06%
2022/09/02	28	40.58	2	40.60	40.50	26	88,449	0.03%
2022/09/01	41.3	40.39	10	40.42	40.45	31.3	88,335	0.04%
2022/08/31	8	40.57	17	41.00	41.10	-9	88,321	-0.01%
2022/08/30	23	40.23	25	40.49	40.40	-2	88,719	0.00%
2022/08/29	48.2	39.67	26	39.47	39.95	22.2	89,126	0.02%
2022/08/26	18.1	41.67	18	41.87	41.30	0.1	89,332	0.00%
2022/08/25	14.1	41.29	17	41.44	41.40	-2.9	89,453	0.00%
2022/08/24	25.1	41.03	11	40.99	40.90	14.1	89,728	0.02%
2022/08/23	29.3	40.91	8.1	40.92	40.80	21.2	90,635	0.02%
2022/08/22	61.8	41.99	1	41.80	41.85	60.8	90,560	0.07%
2022/08/19	26.2	42.84	132	42.92	43.00	-105.8	90,409	-0.12%	大賣/鉅額交易
2022/08/18	22.2	42.21	10.1	42.25	42.50	12.1	90,486	0.01%
2022/08/17	18.1	42.87	16.1	42.92	42.85	1.9	90,822	0.00%
2022/08/16	82.4	43.11	20	43.04	43.05	62.4	91,227	0.07%
2022/08/15	14.1	43.28	71.8	43.33	43.50	-57.6	91,178	-0.06%
2022/08/12	22.1	42.29	108.8	42.31	42.35	-86.8	90,654	-0.10%	大賣/
2022/08/11	24.2	41.78	45.1	41.71	41.70	-20.9	90,916	-0.02%
2022/08/10	40.1	40.27	12.1	40.31	40.30	28	91,136	0.03%
2022/08/09	35.3	40.51	10	40.65	41.05	25.3	91,634	0.03%
2022/08/08	64	41.22	16.2	41.19	41.05	47.9	92,554	0.05%
2022/08/05	151	41.24	80.9	41.47	42.15	70.2	92,613	0.08%	大買/
2022/08/04	11.1	39.78	47.5	39.96	40.00	-36.5	91,184	-0.04%
2022/08/03	3.6	39.11	40	39.24	39.30	-36.4	91,270	-0.04%
2022/08/02	109.6	39.06	29.5	39.12	39.10	80.1	91,943	0.09%	大買/
2022/08/01	11.5	40.00	13	40.02	40.30	-1.5	91,812	0.00%
2022/07/29	21.6	39.97	48.5	39.88	40.15	-26.9	92,473	-0.03%
2022/07/28	46.5	39.53	76.5	39.79	38.80	-30	92,385	-0.03%
2022/07/27	69.4	38.72	101	38.78	39.45	-31.6	90,963	-0.03%	大賣/
2022/07/26	195.7	39.02	86.2	38.66	38.60	109.5	90,552	0.12%	大買/鉅額交易
2022/07/25	73.3	40.64	45.1	40.62	40.50	28.2	90,980	0.03%
2022/07/22	83.4	42.58	56	42.37	42.45	27.4	93,192	0.03%
2022/07/21	48.8	41.89	119.7	42.08	42.80	-70.9	93,101	-0.08%	大賣/
2022/07/20	19.5	40.71	95	40.81	40.75	-75.5	91,669	-0.08%
2022/07/19	13	39.92	11	39.90	39.90	2	92,241	0.00%
2022/07/18	40.2	39.80	95.5	39.93	40.00	-55.3	92,149	-0.06%
2022/07/15	53.8	39.03	51	39.07	38.95	2.8	91,532	0.00%
2022/07/14	31.1	38.34	62.4	38.48	38.80	-31.4	91,037	-0.03%
2022/07/13	133.6	38.49	80.1	38.09	38.05	53.5	90,434	0.06%	大買/
2022/07/12	80.5	37.15	24	37.18	36.75	56.5	89,725	0.06%
2022/07/11	58	38.95	23.7	38.98	38.60	34.4	89,168	0.04%
2022/07/08	53.8	40.06	40	40.30	39.70	13.8	88,916	0.02%
2022/07/07	28.1	38.89	93.8	39.02	39.85	-65.7	88,585	-0.07%
2022/07/06	44.1	37.86	30.1	37.85	37.15	14	88,243	0.02%
2022/07/05	27.4	38.54	36	38.84	38.90	-8.6	89,430	-0.01%
2022/07/04	42.1	37.94	61.2	38.01	38.15	-19.1	89,550	-0.02%
2022/07/01	72.5	39.11	66.7	39.08	38.05	5.8	89,547	0.01%
2022/06/30	156.1	39.63	91.4	39.64	39.15	64.7	89,460	0.07%	大買/
2022/06/29	27.8	41.09	16.1	40.94	40.90	11.7	88,865	0.01%
2022/06/28	43.9	42.23	3	42.53	41.85	40.9	88,530	0.05%
2022/06/27	25.2	42.75	37.4	42.82	42.90	-12.2	88,711	-0.01%
2022/06/24	39.6	42.18	42.2	41.97	41.60	-2.6	87,878	0.00%
2022/06/23	158.6	42.28	181.5	41.71	42.00	-22.9	86,915	-0.03%	大買/大賣/
2022/06/22	141.6	45.18	18.9	45.04	44.10	122.7	84,205	0.15%	大買/鉅額交易
2022/06/21	39.1	48.36	28.3	48.53	49.30	10.8	81,708	0.01%
2022/06/20	20	48.33	38	48.33	48.05	-18	80,592	-0.02%
2022/06/17	87.9	47.66	16	47.86	47.65	71.9	79,352	0.09%
2022/06/16	29	49.71	33	50.27	49.10	-4	77,670	-0.01%
2022/06/15	25.1	49.94	114.3	50.17	49.65	-89.3	77,684	-0.11%	大賣/
2022/06/14	40.2	49.30	88.3	49.32	49.60	-48.1	78,463	-0.06%
2022/06/13	45.5	50.05	23.1	50.19	50.00	22.4	78,730	0.03%
2022/06/10	27.2	51.10	41	51.32	51.20	-13.8	79,342	-0.02%
2022/06/09	23.5	51.97	6.1	52.08	51.80	17.5	79,621	0.02%
2022/06/08	18.2	52.33	52.1	52.32	52.40	-33.9	79,745	-0.04%
2022/06/07	27	51.40	21	51.68	51.70	6	80,178	0.01%
2022/06/06	19.4	51.41	47.8	51.59	52.00	-28.4	80,800	-0.04%
2022/06/02	15.9	50.85	8	50.84	50.70	7.9	82,277	0.01%
2022/06/01	29	51.42	106	51.31	51.20	-77	83,240	-0.09%	大賣/
2022/05/31	8.1	51.18	28.4	51.20	51.40	-20.3	83,107	-0.02%
2022/05/30	12.2	50.84	34.1	50.92	51.00	-21.9	82,373	-0.03%
2022/05/27	57	50.01	32	50.08	50.20	25	82,395	0.03%
2022/05/26	11.5	49.64	11.4	49.72	49.40	0	83,611	0.00%
2022/05/25	24.4	48.97	32	49.09	49.35	-7.6	84,752	-0.01%
2022/05/24	51.2	49.47	12	49.87	49.00	39.2	85,590	0.05%
2022/05/23	24.6	50.50	40	50.55	50.30	-15.4	85,351	-0.02%
2022/05/20	55	50.75	29.5	50.80	50.70	25.5	86,363	0.03%
2022/05/19	41.8	49.87	83.2	50.15	50.80	-41.4	86,734	-0.05%
2022/05/18	29.1	50.98	95.7	50.97	50.90	-66.6	86,647	-0.08%
2022/05/17	26.5	50.01	64.7	50.18	50.10	-38.2	86,184	-0.04%
2022/05/16	55.2	49.71	78.8	49.71	49.45	-23.6	86,198	-0.03%
2022/05/13	48	48.57	135.8	48.90	48.85	-87.8	85,992	-0.10%	大賣/
2022/05/12	93.7	48.07	19.1	48.21	47.80	74.7	87,419	0.09%
2022/05/11	41.1	48.73	30.1	48.71	48.65	11	87,657	0.01%
2022/05/10	30.2	47.57	61	47.52	48.90	-30.8	88,248	-0.03%
2022/05/09	93.1	48.53	97	48.22	47.90	-3.9	88,567	0.00%
2022/05/06	55.8	48.00	35	48.14	48.55	20.8	89,932	0.02%
2022/05/05	46.1	49.13	62.7	49.22	49.10	-16.6	93,602	-0.02%
2022/05/04	27.6	47.82	15.3	47.82	48.30	12.2	98,533	0.01%
2022/05/03	36.7	47.80	16	48.22	47.25	20.7	99,622	0.02%
2022/04/29	160	48.68	243.6	49.39	47.80	-83.6	99,961	-0.08%	大買/大賣/
2022/04/28	197	47.57	198.4	47.83	48.50	-1.5	98,239	0.00%	大買/大賣/
2022/04/27	89.8	43.79	42.1	43.94	44.40	47.7	95,338	0.05%
2022/04/26	33.5	45.75	42.6	45.56	45.75	-9	94,848	-0.01%
2022/04/25	140.8	45.65	61.8	45.62	45.50	79	95,604	0.08%	大買/
2022/04/22	35.6	47.41	15	47.53	47.65	20.6	96,363	0.02%
2022/04/21	78.8	47.90	72	48.01	48.05	6.8	97,160	0.01%
2022/04/20	22.2	47.31	10.2	47.48	47.65	12	98,134	0.01%
2022/04/19	49.2	46.87	43	46.87	46.65	6.2	98,307	0.01%
2022/04/18	66.8	46.38	7	46.50	46.20	59.8	97,878	0.06%
2022/04/15	90.4	47.13	13.6	47.16	47.05	76.8	98,290	0.08%
2022/04/14	53.2	48.51	23.4	48.43	48.25	29.8	98,468	0.03%
2022/04/13	31.5	48.42	65.7	48.16	48.50	-34.3	98,752	-0.03%
2022/04/12	117.4	47.40	44.1	47.43	47.30	73.3	98,609	0.07%	大買/
2022/04/11	185.7	48.77	75	48.67	48.20	110.7	98,012	0.11%	大買/鉅額交易
2022/04/08	120.8	50.05	15.5	50.09	50.00	105.3	97,134	0.11%	大買/鉅額交易
2022/04/07	228.5	50.24	14	50.16	50.00	214.5	96,408	0.22%	大買/鉅額交易
2022/04/06	138.5	51.15	23.1	51.29	51.10	115.4	95,398	0.12%	大買/鉅額交易
2022/04/01	82.4	52.75	15	52.70	52.90	67.4	94,556	0.07%
2022/03/31	26.2	54.00	2.2	53.91	54.00	24.1	93,922	0.03%
2022/03/30	19.3	54.15	42.4	54.27	54.50	-23	94,372	-0.02%
2022/03/29	6.6	53.60	33	53.63	53.70	-26.4	94,424	-0.03%
2022/03/28	9.3	53.09	9.4	53.28	53.60	-0.1	95,144	0.00%
2022/03/25	8.2	53.33	24	53.38	53.30	-15.8	95,747	-0.02%
2022/03/24	101.3	53.02	33	52.95	53.20	68.3	96,111	0.07%	大買/
2022/03/23	34.1	53.74	49.1	53.78	53.80	-15	96,730	-0.02%
2022/03/22	41.1	53.15	23.2	53.36	53.50	17.9	97,970	0.02%
2022/03/21	29.5	53.43	72	53.53	53.50	-42.5	98,729	-0.04%
2022/03/18	39.2	52.65	58.5	52.72	52.80	-19.3	99,612	-0.02%
2022/03/17	17.1	52.46	74.1	52.49	52.60	-57	100,265	-0.06%
2022/03/16	39.7	50.45	20	50.27	50.80	19.7	100,993	0.02%
2022/03/15	142.9	50.73	12	50.67	50.40	130.9	104,354	0.13%	大買/鉅額交易
2022/03/14	39.5	52.47	15	52.44	52.50	24.5	104,810	0.02%
2022/03/11	47.3	52.60	23	52.47	52.50	24.3	106,404	0.02%
2022/03/10	77.3	53.20	40.6	53.20	52.80	36.7	107,873	0.03%
2022/03/09	49.3	51.50	66.5	51.51	51.80	-17.2	109,326	-0.02%
2022/03/08	187.3	50.29	104.2	49.82	49.70	83.2	112,854	0.07%	大買/大賣/
2022/03/07	149.1	51.72	60.2	51.75	51.60	88.8	114,389	0.08%	大買/
2022/03/04	19.7	53.48	33	53.54	53.40	-13.4	117,232	-0.01%
2022/03/03	20	54.09	26.2	54.14	54.20	-6.3	118,331	-0.01%
2022/03/02	44.1	53.43	20	53.66	53.60	24.1	120,587	0.02%
2022/03/01	55.6	54.02	79.6	53.90	54.10	-24	120,752	-0.02%
2022/02/25	52	52.48	24.2	52.80	52.10	27.8	120,352	0.02%
2022/02/24	81.5	52.26	28.2	52.22	51.80	53.3	120,837	0.04%
2022/02/23	42.4	53.12	38.8	53.25	53.60	3.6	121,597	0.00%
2022/02/22	144.4	52.89	56	52.76	52.80	88.4	126,806	0.07%	大買/
2022/02/21	140.7	53.67	43	53.80	53.80	97.7	126,322	0.08%	大買/
2022/02/18	75.2	53.65	9.5	53.76	53.70	65.7	126,895	0.05%
2022/02/17	21.6	54.34	31.2	54.54	54.40	-9.6	126,777	-0.01%
2022/02/16	36.6	54.39	21	54.40	54.10	15.6	126,890	0.01%
2022/02/15	54.1	53.63	18.5	53.77	53.50	35.6	127,190	0.03%
2022/02/14	289.7	53.40	95.1	53.30	53.00	194.6	127,322	0.15%	大買/鉅額交易
2022/02/11	91.6	55.44	11	55.55	55.40	80.6	126,776	0.06%
2022/02/10	52.2	55.68	9	55.64	55.80	43.2	129,190	0.03%
2022/02/09	73.1	56.03	11	56.02	56.00	62.1	130,748	0.05%
2022/02/08	107.5	55.13	49	55.18	55.40	58.5	132,126	0.04%	大買/
2022/02/07	359.1	55.10	275.1	55.26	54.50	84	130,968	0.06%	大買/大賣/
2022/01/26	676.9	57.62	399.2	57.29	57.30	277.8	127,475	0.22%	大買/大賣/鉅額交易
2022/01/25	83.6	61.67	154.2	61.75	61.50	-70.5	124,078	-0.06%	大賣/
2022/01/24	87.1	62.07	36	62.10	62.60	51.1	124,167	0.04%
2022/01/21	160.1	62.86	27.2	62.79	62.80	132.9	126,229	0.11%	大買/鉅額交易
2022/01/20	42.5	62.96	33.4	63.43	63.50	9.1	129,388	0.01%
2022/01/19	100.4	63.11	3	63.07	62.80	97.4	131,783	0.07%
2022/01/18	104.4	64.37	59	64.33	63.80	45.4	133,513	0.03%	大買/
2022/01/17	127	63.84	114.1	63.85	64.30	12.9	133,934	0.01%	大買/大賣/
2022/01/14	44.4	62.71	19.2	62.72	62.70	25.2	133,076	0.02%
2022/01/13	37.4	63.11	50	63.07	63.30	-12.6	133,727	-0.01%
2022/01/12	35.8	62.02	14	62.13	61.90	21.8	134,300	0.02%
2022/01/11	25.6	62.17	500.4	62.20	62.10	-474.8	134,797	-0.35%	大賣/鉅額交易
2022/01/10	125.7	62.06	33.1	62.02	62.10	92.6	136,056	0.07%	大買/
2022/01/07	66.1	62.88	72.6	62.74	62.60	-6.6	138,016	0.00%
2022/01/06	70.4	62.54	88	62.55	62.70	-17.6	138,342	-0.01%
2022/01/05	86.2	63.35	35	63.27	63.10	51.2	140,803	0.04%
2022/01/04	148.1	63.17	57.2	63.16	63.00	90.9	142,125	0.06%	大買/
2022/01/03	67.8	63.64	85.7	64.49	63.40	-17.9	142,150	-0.01%
2021/12/30	53	65.07	27.1	65.03	65.00	26	142,670	0.02%
2021/12/29	52.5	64.98	59.1	65.04	65.00	-6.6	144,067	0.00%
2021/12/28	18.5	64.97	45.1	64.89	64.70	-26.6	146,351	-0.02%
2021/12/27	9.1	64.37	13.2	64.38	64.30	-4.1	147,205	0.00%
2021/12/24	36	64.69	53.9	64.45	64.30	-17.9	148,817	-0.01%
2021/12/23	9.4	64.17	37.2	64.23	63.90	-27.8	149,574	-0.02%
2021/12/22	33.7	63.55	49	63.67	63.70	-15.3	152,017	-0.01%
2021/12/21	79.7	62.86	41.1	63.02	62.90	38.6	151,982	0.03%
2021/12/20	58.5	62.25	21	62.26	62.20	37.5	152,255	0.02%
2021/12/17	41.4	62.37	36	62.39	62.30	5.4	153,319	0.00%
2021/12/16	75	63.49	80	63.41	63.00	-5	153,838	0.00%
2021/12/15	54.1	62.94	21	62.83	62.70	33.1	154,296	0.02%
2021/12/14	77.2	62.20	19.1	62.38	62.40	58.1	155,547	0.04%
2021/12/13	80.9	63.07	52.2	63.26	62.80	28.7	156,171	0.02%
2021/12/10	160.7	63.31	96	63.31	63.50	64.7	156,163	0.04%	大買/
2021/12/09	787.5	64.40	565.3	64.62	64.00	222.2	156,279	0.14%	大買/大賣/鉅額交易
2021/12/08	184.5	67.48	166	66.87	66.50	18.5	154,290	0.01%	大買/大賣/
2021/12/07	174.1	66.86	177.8	66.54	66.50	-3.7	155,413	0.00%	大買/大賣/
2021/12/06	254.3	67.14	236.2	67.36	67.30	18.1	157,496	0.01%	大買/大賣/
2021/12/03	73.2	67.94	126.4	67.98	68.30	-53.2	161,427	-0.03%	大賣/
2021/12/02	222.9	67.41	159.4	67.45	66.70	63.5	163,851	0.04%	大買/大賣/
2021/12/01	102.5	65.38	174.9	65.97	67.00	-72.4	168,400	-0.04%	大買/大賣/
2021/11/30	55.7	64.62	124.9	64.77	63.70	-69.2	174,492	-0.04%	大賣/
2021/11/29	89.2	62.14	81.1	62.00	62.40	8.1	176,863	0.00%
2021/11/26	173.6	63.21	145.4	63.73	62.50	28.2	179,329	0.02%	大買/大賣/
2021/11/25	66.7	62.86	31.1	62.90	63.00	35.6	179,305	0.02%
2021/11/24	127.2	62.81	114.2	62.88	63.10	13	181,593	0.01%	大買/大賣/
2021/11/23	156.1	63.76	121.6	63.55	63.20	34.5	182,867	0.02%	大買/大賣/
2021/11/22	203.4	65.12	59.3	65.06	64.70	144.1	184,922	0.08%	大買/鉅額交易
2021/11/19	137.3	65.02	470.6	65.12	65.10	-333.3	186,137	-0.18%	大買/大賣/鉅額交易
2021/11/18	49.2	63.27	221.3	63.12	63.10	-172.1	182,947	-0.09%	大賣/鉅額交易
2021/11/17	259.5	63.64	176.4	63.49	63.60	83.1	184,279	0.05%	大買/大賣/
2021/11/16	27.9	63.36	63.2	63.37	63.00	-35.4	184,786	-0.02%
2021/11/15	38	63.15	78.6	63.25	63.40	-40.6	186,481	-0.02%
2021/11/12	54	62.90	298	62.94	62.60	-244	188,427	-0.13%	大賣/鉅額交易
2021/11/11	131.3	62.42	150	62.54	62.20	-18.7	189,154	-0.01%	大買/大賣/
2021/11/10	80.1	63.10	225.5	63.04	63.10	-145.4	189,715	-0.08%	大賣/鉅額交易
2021/11/09	316.3	63.99	208.1	63.97	63.10	108.2	191,332	0.06%	大買/大賣/鉅額交易
2021/11/08	311.8	61.95	220.4	61.65	62.50	91.4	190,271	0.05%	大買/大賣/
2021/11/05	56.6	60.02	175.4	59.91	60.40	-118.7	190,764	-0.06%	大賣/鉅額交易
2021/11/04	90.2	59.06	110	58.79	58.60	-19.8	192,895	-0.01%	大賣/
2021/11/03	69.3	59.37	49	59.33	59.20	20.2	195,092	0.01%
2021/11/02	79.9	59.25	160.1	59.34	59.00	-80.2	199,333	-0.04%	大賣/
2021/11/01	137.1	57.92	108	57.74	57.60	29	204,102	0.01%	大買/大賣/
2021/10/29	249.6	58.44	120	58.37	58.00	129.6	207,060	0.06%	大買/大賣/鉅額交易
2021/10/28	680.8	60.56	302	59.95	59.80	378.8	207,601	0.18%	大買/大賣/鉅額交易
2021/10/27	117	60.71	209.9	60.81	61.90	-92.8	208,713	-0.04%	大買/大賣/
2021/10/26	183	60.03	152.5	60.19	59.80	30.5	216,764	0.01%	大買/大賣/
2021/10/25	128.1	58.16	115	58.16	59.40	13.1	221,055	0.01%	大買/大賣/
2021/10/22	91.4	57.73	64	58.00	58.30	27.4	222,346	0.01%
2021/10/21	99.8	58.16	94.2	58.47	58.00	5.6	222,596	0.00%
2021/10/20	173.8	59.17	126.7	59.46	58.70	47.1	222,697	0.02%	大買/大賣/
2021/10/19	46	58.98	96.5	59.40	59.60	-50.5	223,659	-0.02%
2021/10/18	113.6	59.01	62.3	59.16	58.40	51.3	225,815	0.02%	大買/
2021/10/15	229.8	59.08	208.3	59.11	59.10	21.6	227,165	0.01%	大買/大賣/
2021/10/14	306.8	57.10	329	56.81	56.70	-22.2	225,464	-0.01%	大買/大賣/
2021/10/13	488.1	57.17	301	56.54	56.40	187.1	225,859	0.08%	大買/大賣/鉅額交易
2021/10/12	204.6	59.04	144	58.74	58.50	60.6	226,298	0.03%	大買/大賣/
2021/10/08	125.1	61.78	55	61.39	61.10	70.1	226,624	0.03%	大買/
2021/10/07	131.2	62.18	221.2	61.63	62.50	-90	226,702	-0.04%	大買/大賣/
2021/10/06	330.3	60.51	324.1	60.52	59.90	6.2	228,538	0.00%	大買/大賣/
2021/10/05	247.4	59.69	189.1	59.78	61.10	58.3	228,826	0.03%	大買/大賣/
2021/10/04	373.3	61.64	166.3	61.84	60.80	207	227,513	0.09%	大買/大賣/鉅額交易
2021/10/01	114.3	62.97	178	62.60	62.60	-63.8	226,925	-0.03%	大買/大賣/
2021/09/30	57.9	63.29	70.8	63.52	64.00	-13	226,314	-0.01%
2021/09/29	210.5	63.47	79	63.51	63.00	131.5	226,711	0.06%	大買/鉅額交易
2021/09/28	216.2	65.50	349.1	65.42	65.30	-132.9	227,442	-0.06%	大買/大賣/鉅額交易
2021/09/27	292.9	66.54	225.8	66.31	66.30	67.1	227,193	0.03%	大買/大賣/
2021/09/24	172.5	66.51	189.7	66.58	67.00	-17.2	227,197	-0.01%	大買/大賣/
2021/09/23	129.6	65.58	59	65.75	65.20	70.6	226,613	0.03%	大買/
2021/09/22	129.8	64.22	95	64.39	64.60	34.8	226,395	0.02%	大買/
2021/09/17	73.8	66.07	34.1	66.22	65.60	39.6	224,836	0.02%
2021/09/16	416.7	66.35	209	66.48	66.20	207.7	224,081	0.09%	大買/大賣/鉅額交易
2021/09/15	139.6	65.99	75	65.90	65.60	64.6	224,225	0.03%	大買/
2021/09/14	279.3	66.17	220.5	66.15	66.00	58.8	225,039	0.03%	大買/大賣/
2021/09/13	329.7	67.57	603.5	67.38	66.80	-273.8	223,865	-0.12%	大買/大賣/鉅額交易
2021/09/10	349.5	67.97	306.3	68.17	68.20	43.2	223,169	0.02%	大買/大賣/
2021/09/09	277.3	67.13	277.3	67.20	67.50	0	221,764	0.00%	大買/大賣/
2021/09/08	519.8	66.48	424.7	66.17	65.80	95.1	218,820	0.04%	大買/大賣/
2021/09/07	278.5	68.73	310.5	68.61	68.20	-32	215,053	-0.01%	大買/大賣/
2021/09/06	807.1	70.48	558.3	70.03	69.90	248.8	212,662	0.12%	大買/大賣/鉅額交易
2021/09/03	478.7	67.16	507.4	67.87	70.00	-28.7	204,593	-0.01%	大買/大賣/
2021/09/02	410.2	65.38	551.8	65.22	64.00	-141.6	195,999	-0.07%	大買/大賣/鉅額交易
2021/09/01	126.3	63.78	171.9	63.89	64.10	-45.6	192,509	-0.02%	大買/大賣/
2021/08/31	154.3	62.01	233.8	62.52	63.10	-79.4	189,981	-0.04%	大買/大賣/
2021/08/30	88.8	62.43	216.5	62.62	62.80	-127.7	190,031	-0.07%	大賣/鉅額交易
2021/08/27	70.2	60.86	273	61.22	61.70	-202.8	190,944	-0.11%	大賣/鉅額交易
2021/08/26	265.4	61.75	211.6	61.31	61.20	53.8	194,441	0.03%	大買/大賣/
2021/08/25	143.4	59.88	374.7	59.98	60.00	-231.3	192,041	-0.12%	大買/大賣/鉅額交易
2021/08/24	162.2	59.01	181.7	59.38	58.40	-19.5	190,862	-0.01%	大買/大賣/
2021/08/23	204.1	57.60	278.7	57.77	58.60	-74.6	191,231	-0.04%	大買/大賣/
2021/08/20	121.1	55.08	135.2	55.82	55.70	-14.1	192,128	-0.01%	大買/大賣/
2021/08/19	235.3	56.31	92.3	56.30	55.50	143	192,546	0.07%	大買/鉅額交易
2021/08/18	320.4	56.70	232.3	56.55	58.10	88.1	193,631	0.05%	大買/大賣/
2021/08/17	148	57.15	47.1	57.32	56.10	100.9	196,851	0.05%	大買/
2021/08/16	69.5	57.08	283.6	56.78	57.10	-214.2	196,980	-0.11%	大賣/鉅額交易
2021/08/13	517.5	58.57	185.8	58.50	57.60	331.7	197,048	0.17%	大買/大賣/鉅額交易
2021/08/12	99.2	60.65	146.7	60.82	60.10	-47.5	196,154	-0.02%	大賣/
2021/08/11	237.8	59.93	120.2	59.90	59.90	117.6	196,919	0.06%	大買/大賣/鉅額交易
2021/08/10	292.6	60.36	257.9	60.30	59.80	34.7	197,634	0.02%	大買/大賣/
2021/08/09	170	61.75	199.4	61.94	61.90	-29.4	196,248	-0.01%	大買/大賣/
2021/08/06	397.2	62.80	211.1	62.55	62.10	186.1	196,697	0.09%	大買/大賣/鉅額交易
2021/08/05	326.5	62.36	487.9	62.21	63.40	-161.4	196,315	-0.08%	大買/大賣/鉅額交易
2021/08/04	279.8	60.03	338.1	60.14	60.50	-58.3	194,189	-0.03%	大買/大賣/
2021/08/03	122.8	58.32	181.9	58.65	59.40	-59.2	193,725	-0.03%	大買/大賣/
2021/08/02	262.2	58.46	199.8	58.26	57.50	62.4	191,338	0.03%	大買/大賣/
2021/07/30	970.4	58.12	678.9	58.17	57.80	291.4	188,495	0.15%	大買/大賣/鉅額交易
2021/07/29	91.5	54.42	405.9	54.34	54.60	-314.4	179,878	-0.17%	大賣/鉅額交易
2021/07/28	212.5	51.08	49	51.42	51.80	163.4	176,069	0.09%	大買/鉅額交易
2021/07/27	17.5	53.30	67.4	53.80	53.10	-49.9	178,514	-0.03%
2021/07/26	25.3	53.83	53.2	53.94	53.70	-27.9	181,917	-0.02%
2021/07/23	80.7	53.39	325.1	53.20	52.70	-244.4	187,218	-0.13%	大賣/鉅額交易
2021/07/22	40.4	51.81	182.2	51.91	52.00	-141.8	188,632	-0.08%	大賣/鉅額交易
2021/07/21	260.7	51.11	58	51.46	50.80	202.7	190,095	0.11%	大買/鉅額交易
2021/07/20	106.5	52.35	58	52.75	52.40	48.5	195,256	0.02%	大買/
2021/07/19	177.5	52.92	17	52.90	52.60	160.5	200,696	0.08%	大買/鉅額交易
2021/07/16	229.6	53.52	45.8	53.68	53.70	183.8	203,949	0.09%	大買/鉅額交易
2021/07/15	29.8	54.96	170.8	54.98	55.10	-141	201,826	-0.07%	大賣/鉅額交易
2021/07/14	59.3	54.23	144.2	54.55	54.00	-84.9	200,744	-0.04%	大賣/
2021/07/13	152.3	54.63	531.2	54.64	53.90	-378.9	201,185	-0.19%	大買/大賣/鉅額交易
2021/07/12	14.6	53.54	158	53.90	53.20	-143.5	201,242	-0.07%	大賣/鉅額交易
2021/07/09	120.1	52.25	27	52.22	52.20	93.1	201,357	0.05%	大買/
2021/07/08	130.3	53.43	24.4	53.21	53.10	105.9	205,296	0.05%	大買/鉅額交易
2021/07/07	56	53.64	137	53.77	53.60	-81	210,791	-0.04%	大賣/
2021/07/06	133.4	53.84	50	53.78	53.40	83.4	211,289	0.04%	大買/
2021/07/05	73.3	54.08	179.5	54.23	54.40	-106.1	212,427	-0.05%	大賣/鉅額交易
2021/07/02	107	52.45	61.2	52.36	52.60	45.8	213,850	0.02%	大買/
2021/07/01	71.1	52.41	43.4	52.61	52.10	27.7	214,474	0.01%
2021/06/30	57.4	53.31	36	53.39	53.10	21.4	214,764	0.01%
2021/06/29	25.1	53.21	38.3	53.32	53.00	-13.2	214,644	-0.01%
2021/06/28	43.2	52.67	15	52.69	52.60	28.2	215,960	0.01%
2021/06/25	57.2	53.59	39	53.45	52.90	18.2	217,559	0.01%
2021/06/24	31.6	53.00	58	53.23	53.00	-26.4	218,122	-0.01%
2021/06/23	23	52.42	149.1	52.33	53.00	-126.1	219,329	-0.06%	大賣/鉅額交易
2021/06/22	70	51.26	76.6	51.19	51.00	-6.6	219,453	0.00%
2021/06/21	63.1	51.24	31.2	51.46	51.20	31.9	219,966	0.01%
2021/06/18	62	53.08	48	53.20	52.20	14	220,846	0.01%
2021/06/17	50	52.18	50	52.47	53.30	0	221,630	0.00%
2021/06/16	68.6	52.74	29	53.02	52.40	39.6	222,989	0.02%
2021/06/15	15.4	53.43	147.6	53.40	53.70	-132.2	223,236	-0.06%	大賣/鉅額交易
2021/06/11	34	52.18	47.3	52.12	51.80	-13.3	222,026	-0.01%
2021/06/10	69.1	51.13	71.1	51.27	51.50	-2	222,244	0.00%
2021/06/09	213.5	51.04	52.4	50.67	50.70	161.1	221,925	0.07%	大買/鉅額交易
2021/06/08	109	52.36	35	52.44	52.20	74	221,461	0.03%	大買/
2021/06/07	110.1	52.51	53.1	52.48	52.30	57	223,670	0.03%	大買/
2021/06/04	226.2	53.40	82.1	53.36	53.00	144.1	223,801	0.06%	大買/鉅額交易
2021/06/03	84	53.78	327.1	54.06	55.00	-243.1	223,877	-0.11%	大賣/鉅額交易
2021/06/02	89.3	52.29	55.2	52.17	52.00	34.1	221,041	0.02%
2021/06/01	65.8	52.93	40.5	52.90	52.20	25.3	224,901	0.01%
2021/05/31	75.5	52.80	117.1	52.80	53.00	-41.6	228,735	-0.02%	大賣/
2021/05/28	71.1	52.16	157.6	52.40	52.40	-86.5	230,090	-0.04%	大賣/
2021/05/27	65	50.62	47	50.60	50.60	18	229,204	0.01%
2021/05/26	547.3	52.58	483.7	51.65	51.30	63.6	229,354	0.03%	大買/大賣/
2021/05/25	121.7	51.31	183.3	51.41	51.90	-61.7	227,199	-0.03%	大買/大賣/
2021/05/24	82.1	47.81	118.1	48.18	48.70	-36	223,725	-0.02%	大賣/
2021/05/21	85.4	47.58	54	47.30	46.95	31.4	224,496	0.01%
2021/05/20	123.9	47.10	50.7	46.91	46.50	73.2	225,101	0.03%	大買/
2021/05/19	177.5	48.41	93.1	48.46	48.30	84.4	225,450	0.04%	大買/
2021/05/18	70.1	47.57	103.5	47.67	48.30	-33.5	226,715	-0.01%	大賣/
2021/05/17	94.9	44.64	105.2	44.84	43.95	-10.3	227,959	0.00%	大賣/
2021/05/14	154.9	48.14	74	48.26	46.80	80.9	226,508	0.04%	大買/
2021/05/13	208.2	47.16	172.4	46.63	47.55	35.7	224,177	0.02%	大買/大賣/
2021/05/12	210.3	46.40	277.8	46.52	46.35	-67.5	221,624	-0.03%	大買/大賣/
2021/05/11	245.2	49.72	38.7	49.37	49.00	206.5	219,733	0.09%	大買/鉅額交易
2021/05/10	61.4	52.90	20	53.22	52.50	41.4	219,044	0.02%
2021/05/07	68.3	53.63	193.5	53.53	54.00	-125.2	221,613	-0.06%	大賣/鉅額交易
2021/05/06	121.4	51.73	72.1	51.95	51.30	49.4	226,306	0.02%	大買/
2021/05/05	197.8	53.08	59.2	53.18	51.80	138.6	227,233	0.06%	大買/鉅額交易
2021/05/04	210.3	53.17	478.9	53.66	54.60	-268.6	229,142	-0.12%	大買/大賣/鉅額交易
2021/05/03	325.4	53.86	360.4	54.07	53.00	-35	228,674	-0.02%	大買/大賣/
2021/04/29	524.9	57.44	326.5	57.49	56.70	198.4	230,317	0.09%	大買/大賣/鉅額交易
2021/04/28	316.1	59.94	197.3	59.99	60.00	118.8	228,526	0.05%	大買/大賣/鉅額交易
2021/04/27	304.9	60.96	269.5	60.91	60.50	35.4	232,303	0.02%	大買/大賣/
2021/04/26	470.6	60.84	349.5	60.96	61.80	121.1	236,109	0.05%	大買/大賣/鉅額交易
2021/04/23	268.3	56.62	290.2	56.62	57.00	-21.9	230,773	-0.01%	大買/大賣/
2021/04/22	83.9	55.07	449.4	55.20	54.80	-365.6	228,997	-0.16%	大賣/鉅額交易
2021/04/21	166	53.76	91	53.63	53.40	75	226,692	0.03%	大買/
2021/04/20	145.1	54.06	52	54.05	54.10	93.1	228,949	0.04%	大買/
2021/04/19	220.1	54.60	192.3	54.35	54.60	27.9	235,189	0.01%	大買/大賣/
2021/04/16	96.5	54.48	246	54.36	54.00	-149.5	240,137	-0.06%	大賣/鉅額交易
2021/04/15	100.2	52.45	170.6	52.90	53.10	-70.4	241,357	-0.03%	大賣/
2021/04/14	360.1	52.89	287.8	51.81	52.70	72.4	241,522	0.03%	大買/大賣/
2021/04/13	278.7	54.85	709.2	55.36	54.40	-430.5	240,762	-0.18%	大買/大賣/鉅額交易
2021/04/12	143	53.89	71.6	54.00	53.60	71.4	237,050	0.03%	大買/
2021/04/09	105	54.04	119.2	54.03	53.00	-14.3	241,518	-0.01%	大買/大賣/
2021/04/08	305	53.60	387.3	54.02	54.00	-82.3	243,006	-0.03%	大買/大賣/
2021/04/07	147.1	50.97	54.3	51.15	51.50	92.9	239,782	0.04%	大買/
2021/04/06	16.1	51.06	67.2	51.04	50.70	-51	242,246	-0.02%
2021/04/01	131.1	50.49	17.2	50.75	50.50	113.9	244,090	0.05%	大買/鉅額交易
2021/03/31	43	50.47	57.1	50.71	50.20	-14.1	244,287	-0.01%
2021/03/30	35	49.83	267.7	50.21	50.60	-232.7	242,849	-0.10%	大賣/鉅額交易
2021/03/29	186.8	50.07	193.3	50.48	49.35	-6.5	242,308	0.00%	大買/大賣/
2021/03/26	104.1	49.75	233.2	49.81	49.75	-129.1	243,398	-0.05%	大買/大賣/鉅額交易
2021/03/25	56.1	48.05	94.5	48.20	48.65	-38.3	243,884	-0.02%
2021/03/24	122	47.51	21.2	47.57	47.15	100.8	245,038	0.04%	大買/
2021/03/23	130.6	49.00	114	48.93	48.50	16.6	246,230	0.01%	大買/大賣/
2021/03/22	68.2	47.57	100.7	47.57	48.20	-32.6	247,475	-0.01%
2021/03/19	105.2	46.08	49	46.17	46.05	56.2	249,146	0.02%	大買/
2021/03/18	101	47.70	100.5	47.40	47.05	0.5	249,945	0.00%	大買/
2021/03/17	53.5	47.95	33.2	48.02	48.00	20.3	253,779	0.01%
2021/03/16	29	48.32	39	48.32	48.30	-10	259,559	0.00%
2021/03/15	120.3	48.25	22.5	48.30	48.15	97.8	263,046	0.04%	大買/
2021/03/12	125.7	49.53	59	49.50	49.10	66.7	267,717	0.02%	大買/
2021/03/11	82.1	48.32	163.3	48.35	48.65	-81.2	273,563	-0.03%	大賣/
2021/03/10	330	46.96	65.1	46.79	46.55	264.9	277,768	0.10%	大買/鉅額交易
2021/03/09	137.2	45.71	587.1	45.55	46.35	-449.9	281,584	-0.16%	大買/大賣/鉅額交易
2021/03/08	140.2	47.03	71	47.01	46.10	69.2	279,964	0.02%	大買/
2021/03/05	154.1	47.40	204.1	47.29	47.05	-50	279,670	-0.02%	大買/大賣/
2021/03/04	457.8	49.93	35	49.66	49.05	422.8	280,814	0.15%	大買/鉅額交易
2021/03/03	154.6	51.44	66.4	51.63	51.90	88.2	277,600	0.03%	大買/
2021/03/02	186.8	54.14	160	54.96	52.70	26.8	277,265	0.01%	大買/大賣/
2021/02/26	229.1	54.49	48	54.52	54.20	181.1	278,990	0.06%	大買/鉅額交易
2021/02/25	65.5	55.90	62	55.82	55.70	3.5	285,862	0.00%
2021/02/24	246.6	55.17	25.3	55.55	54.70	221.3	287,486	0.08%	大買/鉅額交易
2021/02/23	150.9	55.47	276	55.35	55.80	-125.1	288,251	-0.04%	大買/大賣/鉅額交易
2021/02/22	127.4	57.26	102.2	57.28	56.80	25.2	286,113	0.01%	大買/大賣/
2021/02/19	115.7	57.59	63.5	57.52	57.20	52.3	284,431	0.02%	大買/
2021/02/18	298.3	58.19	153.5	57.96	58.20	144.8	283,948	0.05%	大買/大賣/鉅額交易
2021/02/17	80.7	57.25	311.3	57.26	57.60	-230.6	282,216	-0.08%	大賣/鉅額交易
2021/02/05	20.2	52.48	109.5	52.63	52.90	-89.3	277,808	-0.03%	大賣/
2021/02/04	31	51.73	57	51.75	51.90	-26	277,255	-0.01%
2021/02/03	93.7	52.10	86.4	52.65	52.00	7.3	277,173	0.00%
2021/02/02	112.6	52.22	90.4	52.44	52.60	22.2	277,054	0.01%	大買/
2021/02/01	101.2	50.19	64	50.13	50.80	37.2	276,313	0.01%	大買/
2021/01/29	143.4	51.40	173.1	51.62	50.00	-29.8	274,763	-0.01%	大買/大賣/
2021/01/28	351.6	51.62	136.3	51.57	51.20	215.4	273,768	0.08%	大買/大賣/鉅額交易
2021/01/27	436.6	55.54	95.6	55.03	54.80	341	271,490	0.13%	大買/鉅額交易
2021/01/26	261.6	55.60	127.2	55.80	54.80	134.5	270,399	0.05%	大買/大賣/鉅額交易
2021/01/25	216.9	57.29	133.3	57.39	57.20	83.6	269,975	0.03%	大買/大賣/
2021/01/22	272.1	55.82	269.1	55.84	56.50	3	272,749	0.00%	大買/大賣/
2021/01/21	155.1	53.47	330.5	53.56	54.00	-175.5	270,443	-0.06%	大買/大賣/鉅額交易
2021/01/20	333.6	53.38	189.9	53.12	52.10	143.7	267,640	0.05%	大買/大賣/鉅額交易
2021/01/19	197.9	52.26	230.3	52.14	53.00	-32.5	262,034	-0.01%	大買/大賣/
2021/01/18	82.8	48.15	83.1	48.40	49.65	-0.3	255,978	0.00%
2021/01/15	122	49.86	119.9	50.67	48.75	2.1	259,578	0.00%	大買/大賣/
2021/01/14	126.5	50.12	76.2	50.01	49.90	50.3	261,157	0.02%	大買/
2021/01/13	89.4	49.82	195.5	49.94	50.00	-106.1	263,699	-0.04%	大賣/鉅額交易
2021/01/12	309.4	49.78	250	49.68	48.45	59.4	261,069	0.02%	大買/大賣/
2021/01/11	211.9	49.13	350.1	49.01	50.00	-138.2	255,158	-0.05%	大買/大賣/鉅額交易
2021/01/08	45.1	47.50	209.7	47.71	47.85	-164.6	251,534	-0.07%	大賣/鉅額交易
2021/01/07	60.6	46.58	39.3	46.58	46.20	21.3	249,709	0.01%
2021/01/06	89	47.08	307.8	47.14	46.95	-218.8	251,363	-0.09%	大賣/鉅額交易
2021/01/05	52	45.24	122.3	45.33	46.35	-70.3	249,911	-0.03%	大賣/
2021/01/04	455	45.04	645.2	45.84	45.55	-190.2	252,392	-0.08%	大買/大賣/鉅額交易
2020/12/31	148.4	47.06	50	47.27	47.15	98.4	256,407	0.04%	大買/
2020/12/30	27	47.78	59	47.84	48.30	-32	256,667	-0.01%
2020/12/29	86	48.09	238	47.70	47.40	-152	257,885	-0.06%	大賣/鉅額交易
2020/12/28	86	47.90	267.1	48.31	48.60	-181.1	258,927	-0.07%	大賣/鉅額交易
2020/12/25	95.3	47.01	242.4	46.75	46.75	-147.1	262,346	-0.06%	大賣/鉅額交易
2020/12/24	43	46.70	37	46.73	46.55	6	269,780	0.00%
2020/12/23	35	46.28	42.2	46.36	46.10	-7.2	274,926	0.00%
2020/12/22	86.1	46.92	39	46.90	45.70	47.1	276,172	0.02%
2020/12/21	63.5	46.93	65.1	47.16	47.45	-1.6	277,199	0.00%
2020/12/18	68.5	46.87	316.3	45.92	45.85	-247.8	276,257	-0.09%	大賣/鉅額交易
2020/12/17	46.1	45.71	46.5	45.73	46.05	-0.4	274,462	0.00%
2020/12/16	83	45.19	109	44.94	44.90	-26	273,317	-0.01%	大賣/
2020/12/15	164.9	45.11	128.5	44.69	44.00	36.4	271,430	0.01%	大買/大賣/
2020/12/14	110.2	45.84	55.1	45.73	46.15	55	269,128	0.02%	大買/
2020/12/11	284	47.29	222.1	46.49	46.10	61.9	270,358	0.02%	大買/大賣/
2020/12/10	304.7	47.88	373	47.20	47.30	-68.3	270,192	-0.03%	大買/大賣/
2020/12/09	213.5	49.57	187	49.74	49.90	26.5	264,897	0.01%	大買/大賣/
2020/12/08	197.1	50.13	178	50.16	50.90	19.1	260,861	0.01%	大買/大賣/
2020/12/07	591.2	49.95	271.1	49.64	50.00	320.1	256,889	0.12%	大買/大賣/鉅額交易
2020/12/04	320.2	45.94	449.7	46.11	47.60	-129.4	251,449	-0.05%	大買/大賣/鉅額交易
2020/12/03	244.3	43.42	223.2	43.18	43.30	21.1	248,519	0.01%	大買/大賣/
2020/12/02	226.1	41.56	40	41.60	41.45	186.1	243,137	0.08%	大買/鉅額交易
2020/12/01	558	41.34	191.1	41.29	41.55	366.9	241,576	0.15%	大買/大賣/鉅額交易
2020/11/30	674.2	41.24	266	41.40	40.50	408.2	239,844	0.17%	大買/大賣/鉅額交易
2020/11/27	128	39.29	77	39.54	39.15	51	233,880	0.02%	大買/
2020/11/26	287.1	38.92	161.4	38.62	39.50	125.7	231,988	0.05%	大買/大賣/鉅額交易
2020/11/25	136.4	38.47	95	38.64	38.45	41.4	229,735	0.02%	大買/
2020/11/24	712.4	38.58	182.2	38.63	38.15	530.3	226,439	0.23%	大買/大賣/鉅額交易
2020/11/23	30.4	35.76	84	36.18	36.35	-53.6	218,043	-0.02%
2020/11/20	74	32.91	77.8	32.96	33.05	-3.8	215,778	0.00%
2020/11/19	23	32.18	44	32.14	32.10	-21	213,792	-0.01%
2020/11/18	6	32.33	32	32.38	32.35	-26	214,498	-0.01%
2020/11/17	70	32.32	50	32.50	32.15	20	215,791	0.01%
2020/11/16	112	32.07	548.6	32.04	32.20	-436.6	216,462	-0.20%	大買/大賣/鉅額交易
2020/11/13	109	31.27	105.1	31.11	31.30	3.9	215,302	0.00%	大買/大賣/
2020/11/12	29	31.32	45	31.53	31.10	-16	216,126	-0.01%
2020/11/11	141	31.05	122	31.05	31.00	19	216,593	0.01%	大買/大賣/
2020/11/10	241	31.35	169	31.54	31.00	72	217,094	0.03%	大買/大賣/
2020/11/09	38	31.58	106.5	31.56	31.80	-68.5	216,899	-0.03%	大賣/
2020/11/06	138	30.64	84	30.76	30.50	54	217,077	0.02%	大買/
2020/11/05	57.1	30.52	46	30.47	30.55	11.1	217,005	0.01%
2020/11/04	330.1	30.95	282	30.75	31.65	48.1	216,595	0.02%	大買/大賣/
2020/11/03	106	30.04	77	30.10	29.80	29	216,920	0.01%	大買/
2020/11/02	244.2	30.00	192	29.91	29.65	52.2	220,328	0.02%	大買/大賣/
2020/10/30	192.3	31.48	70	31.13	30.70	122.3	219,943	0.06%	大買/鉅額交易
2020/10/29	201.1	32.69	84	32.48	32.95	117.1	217,143	0.05%	大買/鉅額交易
2020/10/28	93	33.06	16	33.02	32.65	77	218,541	0.04%
2020/10/27	66.4	33.16	76	33.32	33.50	-9.6	217,825	0.00%
2020/10/26	31.2	33.01	80	33.00	33.00	-48.9	218,924	-0.02%
2020/10/23	136	33.07	96	32.93	32.75	40	220,941	0.02%	大買/
2020/10/22	111	32.28	303	32.09	33.00	-192	224,162	-0.09%	大買/大賣/鉅額交易
2020/10/21	388.1	31.76	127	32.06	31.35	261.1	225,211	0.12%	大買/大賣/鉅額交易
2020/10/20	102	31.04	73	30.92	31.20	29	228,458	0.01%	大買/
2020/10/19	89	31.32	65.2	31.18	31.00	23.8	233,401	0.01%
2020/10/16	91	31.12	107.2	30.85	30.65	-16.2	233,062	-0.01%	大賣/
2020/10/15	69	31.94	51	32.08	31.55	18	232,801	0.01%
2020/10/14	77	32.15	107	32.15	32.20	-30	230,771	-0.01%	大賣/
2020/10/13	81	31.31	107	31.30	31.55	-26	227,533	-0.01%	大賣/
2020/10/12	258	32.13	240.2	31.97	32.05	17.9	226,270	0.01%	大買/大賣/
2020/10/08	348.1	30.88	385	31.21	32.20	-36.9	221,966	-0.02%	大買/大賣/
2020/10/07	277	29.14	441.8	28.79	29.50	-164.8	212,706	-0.08%	大買/大賣/鉅額交易
2020/10/06	153	28.79	51	28.73	28.35	102	209,187	0.05%	大買/鉅額交易
2020/10/05	214	29.03	91	28.87	28.70	123	206,113	0.06%	大買/鉅額交易
2020/09/30	409	28.50	262	28.19	28.55	147	201,557	0.07%	大買/大賣/鉅額交易
2020/09/29	274.1	28.45	192	28.27	27.50	82.1	195,034	0.04%	大買/大賣/
2020/09/28	53	27.14	283	27.16	27.50	-230	187,327	-0.12%	大賣/鉅額交易
2020/09/25	52	25.12	222	25.32	25.00	-170	181,466	-0.09%	大賣/鉅額交易
2020/09/24	343.2	26.07	120	25.98	25.95	223.2	178,829	0.12%	大買/大賣/鉅額交易
2020/09/23	135.1	25.67	316	25.72	26.00	-180.9	174,971	-0.10%	大買/大賣/鉅額交易
2020/09/22	38	25.09	17	25.09	25.10	21	172,416	0.01%
2020/09/21	29	25.48	30	25.58	25.15	-1	171,116	0.00%
2020/09/18	39	25.97	160	26.03	25.80	-121	169,782	-0.07%	大賣/鉅額交易
2020/09/17	51	25.71	101.5	25.72	25.75	-50.5	168,475	-0.03%	大賣/
2020/09/16	209	26.16	125.3	26.19	25.70	83.7	167,137	0.05%	大買/大賣/
2020/09/15	297.3	25.02	233	25.02	25.30	64.3	162,702	0.04%	大買/大賣/
2020/09/14	83	23.77	121	23.79	23.90	-38	157,334	-0.02%	大賣/
2020/09/11	34	23.07	29	22.94	23.00	5	155,903	0.00%
2020/09/10	125	23.65	57	23.70	23.35	68	155,781	0.04%	大買/
2020/09/09	46	23.07	97	23.26	23.70	-51	154,437	-0.03%
2020/09/08	173	23.39	62	23.47	22.70	111	152,349	0.07%	大買/鉅額交易
2020/09/07	5	23.47	135	23.51	23.55	-130	148,508	-0.09%	大賣/鉅額交易
2020/09/04	17	21.02	32	21.26	21.45	-15	148,430	-0.01%
2020/09/03	28	21.88	23	21.85	21.55	5	148,785	0.00%
2020/09/02	17	21.77	0	0.00	21.70	17	148,690	0.01%
2020/09/01	19	21.62	47	21.64	21.90	-28	149,794	-0.02%
2020/08/31	62	21.58	33	21.57	21.20	29	149,325	0.02%
2020/08/28	42	21.78	2	21.83	21.90	40	148,811	0.03%
2020/08/27	32	21.95	4	22.20	21.95	28	148,737	0.02%
2020/08/26	34	21.94	106	21.80	22.35	-72	148,110	-0.05%	大賣/
2020/08/25	128	22.20	35	22.14	22.15	93	147,630	0.06%	大買/
2020/08/24	8	22.37	216	22.44	22.60	-208	146,745	-0.14%	大賣/鉅額交易
2020/08/21	285	21.99	12	22.02	21.80	273	145,490	0.19%	大買/鉅額交易
2020/08/20	314.1	22.09	288.3	22.19	21.80	25.9	143,239	0.02%	大買/大賣/
2020/08/19	73	23.71	42	23.74	23.40	31	140,267	0.02%
2020/08/18	38	24.12	78	24.23	24.10	-40	138,686	-0.03%
2020/08/17	70	24.09	233.2	24.06	24.15	-163.2	136,921	-0.12%	大賣/鉅額交易
2020/08/14	194.2	23.39	52	23.36	23.55	142.2	135,262	0.11%	大買/鉅額交易
2020/08/13	319	24.05	12	24.09	23.75	307	134,243	0.23%	大買/鉅額交易
2020/08/12	63	24.15	141	24.07	23.95	-78	132,600	-0.06%	大賣/
2020/08/11	84.1	25.37	46	25.59	25.00	38.1	129,839	0.03%
2020/08/10	105.8	25.52	101	25.48	25.30	4.8	127,961	0.00%	大買/大賣/
2020/08/07	444	26.41	248	26.87	25.60	196	125,363	0.16%	大買/大賣/鉅額交易
2020/08/06	247	26.13	191	26.16	26.60	56	120,302	0.05%	大買/大賣/
2020/08/05	164.2	24.89	127	25.00	24.90	37.2	114,875	0.03%	大買/大賣/
2020/08/04	433.5	24.69	325	24.71	24.55	108.5	111,014	0.10%	大買/大賣/鉅額交易
2020/08/03	398	23.58	422	23.66	23.80	-24	106,398	-0.02%	大買/大賣/
2020/07/31	45	22.25	69	22.31	22.35	-24	101,253	-0.02%
2020/07/30	106	22.30	77	22.10	22.20	29	99,549	0.03%	大買/
2020/07/29	109	22.08	245	22.01	22.40	-136	95,968	-0.14%	大買/大賣/鉅額交易
2020/07/28	213.6	22.78	150	22.92	22.25	63.6	91,652	0.07%	大買/大賣/
2020/07/27	285	21.14	205	21.08	21.70	80	82,739	0.10%	大買/大賣/
2020/07/24	327.2	19.97	211	19.83	19.75	116.2	76,213	0.15%	大買/大賣/鉅額交易
2020/07/23	73	19.02	266	19.13	19.25	-193	70,753	-0.27%	大賣/鉅額交易
2020/07/22	148	17.26	28	17.39	17.50	120	66,088	0.18%	大買/鉅額交易
2020/07/21	61	17.02	87	17.20	17.15	-26	65,883	-0.04%
2020/07/20	5	16.50	22.2	16.53	16.55	-17.2	65,012	-0.03%
2020/07/17	30	16.40	14	16.54	16.40	16	64,095	0.02%
2020/07/16	97	16.45	91	16.60	16.60	6	64,152	0.01%
2020/07/15	7	16.26	0	0.00	16.00	7	62,618	0.01%
2020/07/14	75	16.83	7	16.85	16.80	68	62,775	0.11%
2020/07/13	21	16.95	247	16.90	17.05	-226	62,180	-0.36%	大賣/鉅額交易
2020/07/10	5	16.50	118	16.52	16.45	-113	61,684	-0.18%	大賣/鉅額交易
2020/07/09	116	16.52	66	16.54	16.45	50	62,170	0.08%	大買/
2020/07/08	12.2	16.70	41	16.74	16.65	-28.8	63,075	-0.05%
2020/07/07	18	16.74	34	16.67	16.60	-16	62,881	-0.03%
2020/07/06	59	16.51	22	16.60	16.65	37	62,207	0.06%
2020/07/03	46	16.43	10	16.47	16.45	36	62,278	0.06%
2020/07/02	10	16.13	11	16.20	16.35	-1	62,516	0.00%
2020/07/01	37	16.06	1	16.05	16.10	36	62,902	0.06%
2020/06/30	0	0.00	18	15.78	15.90	-18	62,954	-0.03%
2020/06/29	5	15.67	0	0.00	15.55	5	63,526	0.01%
2020/06/24	191	15.71	11	15.84	15.75	180	63,503	0.28%	大買/鉅額交易
2020/06/23	24	15.63	21	15.65	15.45	3	63,514	0.00%
2020/06/22	2	15.65	4	15.66	15.70	-2	63,808	0.00%
2020/06/19	26	15.46	13	15.48	15.40	13	66,262	0.02%
2020/06/18	13	15.32	1	15.35	15.35	12	66,975	0.02%
2020/06/17	11	15.28	1	15.35	15.30	10	67,019	0.01%
2020/06/16	9	15.52	8	15.54	15.50	1	68,462	0.00%
2020/06/15	38	15.36	0	0.00	15.40	38	69,937	0.05%
2020/06/12	21	15.66	18	15.54	15.70	3	70,087	0.00%
2020/06/11	9	16.14	18.6	15.97	16.05	-9.6	70,867	-0.01%
2020/06/10	17	16.50	10	16.55	16.60	7	70,671	0.01%
2020/06/09	20	16.81	1.2	17.05	16.85	18.8	72,624	0.03%
2020/06/08	27	17.12	11	17.31	17.05	16	73,559	0.02%
2020/06/05	5	16.40	12	16.49	16.50	-7	72,417	-0.01%
2020/06/04	40	16.27	32	16.32	16.30	8	72,981	0.01%
2020/06/03	142	16.07	42	16.03	16.20	100	72,786	0.14%	大買/
2020/06/02	46	15.78	98	15.82	15.85	-52	72,864	-0.07%
2020/06/01	11	15.75	12	15.69	15.65	-1	73,068	0.00%
2020/05/29	0	0.00	3	15.40	15.45	-3	73,730	0.00%
2020/05/28	1	15.20	11	15.32	15.35	-10	74,379	-0.01%
2020/05/27	2	15.25	0	0.00	15.10	2	75,122	0.00%
2020/05/26	1	15.20	2	15.20	15.20	-1	76,043	0.00%
2020/05/25	6	14.98	0	0.00	15.10	6	76,439	0.01%
2020/05/22	1	15.05	0	0.00	15.10	1	76,771	0.00%
2020/05/21	5	15.25	9	15.22	15.30	-4	76,919	-0.01%
2020/05/20	21	14.92	52	14.92	14.85	-31	76,698	-0.04%
2020/05/19	59	15.07	10	14.95	14.95	49	76,400	0.06%
2020/05/18	6	15.27	0	0.00	15.10	6	75,995	0.01%
2020/05/15	4	15.23	20	15.30	15.40	-16	76,035	-0.02%
2020/05/14	2	15.43	4	15.44	15.35	-2	76,167	0.00%
2020/05/13	15	15.53	2	15.55	15.60	13	76,364	0.02%
2020/05/12	10	15.45	1	15.55	15.45	9	76,944	0.01%
2020/05/11	27	15.70	8	15.71	15.60	19	77,596	0.02%
2020/05/08	66	15.57	21	15.70	15.65	45	78,108	0.06%
2020/05/07	36	15.69	7	15.56	15.60	29	78,182	0.04%
2020/05/06	12	15.34	9	15.33	15.30	3	78,550	0.00%
2020/05/05	2	15.33	10	15.43	15.25	-8	80,599	-0.01%
2020/05/04	93	15.39	86	15.12	15.35	7	81,314	0.01%
2020/04/30	31	15.50	15	15.50	15.55	16	81,695	0.02%
2020/04/29	26	15.33	46	15.34	15.30	-20	81,874	-0.02%
2020/04/28	106	15.13	28	15.10	15.00	78	81,403	0.10%	大買/
2020/04/27	25	16.17	50	16.09	16.15	-25	80,048	-0.03%
2020/04/24	69	15.95	17	16.01	15.90	52	78,543	0.07%
2020/04/23	27	15.73	40	15.70	15.80	-13	77,286	-0.02%
2020/04/22	4	15.03	11	15.15	15.20	-7	75,120	-0.01%
2020/04/21	5	15.06	4.1	14.96	14.80	0.9	74,865	0.00%
2020/04/20	4	15.08	1	15.10	15.15	3	74,648	0.00%
2020/04/17	0	0.00	21	15.23	15.05	-21	74,265	-0.03%
2020/04/16	1	14.90	9	14.99	14.90	-8	73,090	-0.01%
2020/04/15	9	14.98	20	15.02	15.10	-11	72,930	-0.02%
2020/04/14	7	14.95	30	14.98	15.15	-23	72,657	-0.03%
2020/04/13	34	14.72	3	14.70	14.80	31	72,138	0.04%
2020/04/10	1	14.15	20	14.30	14.30	-19	71,312	-0.03%
2020/04/09	4	14.20	1	14.15	14.20	3	71,733	0.00%
2020/04/08	3.1	14.20	10	14.23	14.20	-6.9	71,607	-0.01%
2020/04/07	28	14.02	2	14.10	14.15	26	71,126	0.04%
2020/04/06	0	0.00	6	14.00	14.10	-6	70,800	-0.01%
2020/04/01	6	13.70	1	13.85	13.80	5	70,071	0.01%
2020/03/31	4	13.91	4	14.33	13.65	0	69,758	0.00%
2020/03/30	4	13.84	0	0.00	13.95	4	68,762	0.01%
2020/03/27	15	14.14	3	14.35	14.00	12	68,543	0.02%
2020/03/26	1	14.10	0	0.00	14.10	1	68,072	0.00%
2020/03/25	35	14.30	37	14.17	14.10	-2	67,616	0.00%
2020/03/24	0	0.00	2	14.05	13.85	-2	65,443	0.00%
2020/03/23	1	13.75	334	13.75	13.75	-333	64,995	-0.51%	大賣/鉅額交易
2020/03/20	317	13.90	5	13.95	13.85	312	65,609	0.48%	大買/鉅額交易
2020/03/19	7	13.46	0	0.00	13.70	7	64,182	0.01%
2020/03/18	0	0.00	20	13.90	13.80	-20	62,953	-0.03%
2020/03/17	0	0.00	1	13.80	13.75	-1	63,999	0.00%
2020/03/16	20	13.89	1	14.00	13.90	19	62,787	0.03%
2020/03/13	5	13.78	4	14.04	14.05	1	62,351	0.00%
2020/03/12	13	14.18	10	14.19	14.35	3	59,958	0.01%
2020/03/11	2	14.90	0	0.00	14.80	2	59,482	0.00%
2020/03/10	12	15.03	0	0.00	14.95	12	62,360	0.02%
2020/03/09	7	15.05	1	15.10	15.05	6	64,150	0.01%
2020/03/06	37	15.45	30	15.50	15.45	7	63,632	0.01%
2020/03/04	31	15.84	33	15.80	15.80	-2	63,316	0.00%
2020/03/03	32	15.69	0	0.00	15.50	32	62,472	0.05%
2020/03/02	2	15.05	0	0.00	15.25	2	61,686	0.00%
2020/02/27	8	15.44	20	15.60	15.30	-12	62,945	-0.02%
2020/02/26	3	15.60	0	0.00	15.60	3	64,398	0.00%
2020/02/25	20	16.05	4	15.88	15.90	16	64,107	0.02%
2020/02/24	10	15.84	1	15.85	15.80	9	64,165	0.01%
2020/02/21	1	16.10	1	16.05	16.05	0	64,377	0.00%
2020/02/20	0	0.00	40	16.15	16.30	-40	64,428	-0.06%
2020/02/19	2	16.15	0	0.00	16.10	2	64,719	0.00%
2020/02/18	10	16.10	0	0.00	16.15	10	64,882	0.02%
2020/02/17	0	0.00	10	16.50	16.40	-10	65,096	-0.02%
2020/02/14	10	16.65	5	16.55	16.50	5	64,968	0.01%
2020/02/13	15	17.01	29	16.86	16.85	-14	64,827	-0.02%
2020/02/12	18	16.81	6	16.86	16.90	12	64,256	0.02%
2020/02/11	0	0.00	22	16.77	16.70	-22	63,337	-0.03%
2020/02/10	30	16.45	8	16.43	16.40	22	62,858	0.03%
2020/02/07	18	16.38	158	16.31	16.35	-140	62,989	-0.22%	大賣/鉅額交易
2020/02/06	14	15.94	34	16.14	16.25	-20	62,509	-0.03%
2020/02/05	9	15.45	44	15.45	15.50	-35	61,453	-0.06%
2020/02/04	1	15.00	1	15.25	15.20	0	61,733	0.00%
2020/02/03	48	14.75	3	14.55	15.00	45	62,172	0.07%
2020/01/31	13	14.95	0	0.00	14.90	13	61,934	0.02%
2020/01/30	30	15.14	7	15.19	15.10	23	61,854	0.04%
2020/01/20	3	15.85	7	16.13	16.05	-4	59,946	-0.01%
2020/01/17	8	15.99	0	0.00	16.00	8	60,154	0.01%
2020/01/16	12	16.01	0	0.00	16.15	12	61,668	0.02%
2020/01/15	17	16.20	6	16.33	16.15	11	61,630	0.02%
2020/01/14	12	16.17	63	16.30	16.25	-51	61,416	-0.08%
2020/01/10	0	0.00	1	16.20	16.15	-1	60,958	0.00%
2020/01/09	16	16.13	34	16.14	16.05	-18	60,708	-0.03%
2020/01/08	13	15.73	1	15.80	15.75	12	60,347	0.02%
2020/01/07	7	15.89	3	15.92	16.00	4	60,145	0.01%
2020/01/06	56	16.04	52	16.05	16.05	4	60,234	0.01%
2020/01/03	8	16.26	0	0.00	16.30	8	60,126	0.01%
2019/12/31	2	16.45	9	16.46	16.45	-7	59,386	-0.01%
2019/12/30	5	16.48	3	16.55	16.55	2	59,074	0.00%
2019/12/27	9	16.64	1	16.65	16.70	8	58,645	0.01%
2019/12/26	6	16.45	1	16.65	16.55	5	58,263	0.01%
2019/12/25	0	0.00	3	16.75	16.65	-3	58,263	-0.01%
2019/12/24	2	16.50	3	16.60	16.55	-1	58,302	0.00%
2019/12/23	3	16.50	0	0.00	16.55	3	58,723	0.01%
2019/12/20	1	16.60	3	16.75	16.70	-2	58,687	0.00%
2019/12/19	7	16.54	1.1	16.51	16.70	5.9	58,450	0.01%
2019/12/18	32	16.84	3	16.78	16.80	29	57,912	0.05%
2019/12/17	30	17.00	10	16.97	17.00	20	57,380	0.03%
2019/12/16	50	16.72	13	16.67	16.65	37	56,165	0.07%
2019/12/13	19	16.55	16	16.54	16.60	3	55,271	0.01%
2019/12/12	47	16.58	36	16.57	16.60	11	54,342	0.02%
2019/12/11	9	16.22	0	0.00	16.25	9	52,102	0.02%
2019/12/10	0	0.00	6	16.45	16.45	-6	51,432	-0.01%
2019/12/09	11	16.28	14	16.47	16.25	-3	50,851	-0.01%
2019/12/06	24	16.27	30	16.28	16.20	-6	50,068	-0.01%
2019/12/05	41	16.39	73	16.26	16.55	-32	48,465	-0.07%
2019/12/04	22	15.78	45	15.76	15.85	-23	44,929	-0.05%
2019/12/03	6	15.13	51	15.23	15.35	-45	42,212	-0.11%
2019/12/02	5	15.07	12	15.18	15.10	-7	42,021	-0.02%
2019/11/29	20	14.90	1	15.10	14.95	19	41,177	0.05%
2019/11/28	33	15.23	2	15.05	15.10	31	40,556	0.08%
2019/11/27	16	15.19	0	0.00	15.20	16	40,534	0.04%
2019/11/26	13	15.23	24	15.21	15.20	-11	40,022	-0.03%
2019/11/25	122	15.17	38	15.08	15.00	84	37,584	0.22%	大買/
2019/11/22	3	14.55	2	14.50	14.60	1	35,810	0.00%
2019/11/21	8	14.51	3	14.65	14.65	5	35,744	0.01%
2019/11/20	1	14.70	3	14.65	14.75	-2	35,330	-0.01%
2019/11/18	16	14.54	24	14.63	14.50	-8	34,652	-0.02%
2019/11/14	2	14.55	3	14.43	14.50	-1	33,776	0.00%
2019/11/11	0	0.00	1	14.20	14.25	-1	32,902	0.00%
2019/11/08	11	14.25	2	14.30	14.25	9	32,678	0.03%
2019/11/07	0	0.00	2	14.25	14.25	-2	32,649	-0.01%
2019/11/06	3	14.35	3	14.55	14.50	0	32,375	0.00%
2019/11/05	14	14.44	0	0.00	14.50	14	32,028	0.04%
2019/11/04	3	14.70	24	14.78	14.65	-21	31,829	-0.07%
2019/11/01	3	14.53	47	14.40	14.50	-44	30,939	-0.14%
2019/10/31	27	14.03	0	0.00	14.00	27	30,126	0.09%
2019/10/30	11	14.38	1	14.60	14.40	10	29,151	0.03%
2019/10/29	1	14.45	17	14.52	14.50	-16	29,072	-0.06%
2019/10/28	8	14.23	4	14.26	14.25	4	28,678	0.01%
2019/10/25	14	14.36	6	14.43	14.40	8	28,677	0.03%
2019/10/24	31	14.60	65	14.46	14.55	-34	29,021	-0.12%
2019/10/23	2	13.98	0	0.00	14.05	2	28,559	0.01%
2019/10/22	30	14.00	16	14.10	14.00	14	28,738	0.05%
2019/10/21	0	0.00	3	13.95	13.90	-3	28,836	-0.01%
2019/10/18	2	13.95	23	13.92	13.95	-21	29,156	-0.07%
2019/10/17	0	0.00	1	13.75	13.80	-1	28,861	0.00%
2019/10/16	6	13.76	5	13.74	13.75	1	28,904	0.00%
2019/10/15	2	13.60	9	13.70	13.70	-7	29,141	-0.02%
2019/10/14	3	13.45	21	13.49	13.50	-18	29,439	-0.06%
2019/10/09	9	13.20	0	0.00	13.15	9	29,734	0.03%
2019/10/08	9	13.32	9	13.47	13.35	0	30,140	0.00%
2019/10/07	3	13.35	0	0.00	13.35	3	31,325	0.01%
2019/10/04	0	0.00	7	13.46	13.45	-7	32,080	-0.02%
2019/10/03	16	13.31	9	13.40	13.40	7	32,287	0.02%
2019/10/02	22	13.49	37	13.55	13.50	-15	32,361	-0.05%
2019/10/01	0	0.00	9	13.60	13.65	-9	32,555	-0.03%
2019/09/27	15	13.50	0	0.00	13.40	15	32,330	0.05%
2019/09/26	27	13.74	37	13.88	13.60	-10	32,347	-0.03%
2019/09/25	14	13.55	6	13.63	13.60	8	31,787	0.03%
2019/09/24	5	13.65	0	0.00	13.65	5	32,093	0.02%
2019/09/23	5	13.65	5	13.80	13.70	0	32,081	0.00%
2019/09/20	0	0.00	12	13.80	13.80	-12	32,701	-0.04%
2019/09/19	0	0.00	10	13.70	13.60	-10	32,999	-0.03%
2019/09/18	1	13.60	10	13.63	13.55	-9	33,046	-0.03%
2019/09/17	25	13.45	10	13.53	13.55	15	33,172	0.05%
2019/09/16	10	13.63	5	13.80	13.60	5	33,610	0.01%
2019/09/12	21	13.69	18	13.81	13.70	3	33,943	0.01%
2019/09/11	0	0.00	7	13.70	13.70	-7	34,415	-0.02%
2019/09/10	3	13.65	0	0.00	13.60	3	34,769	0.01%
2019/09/09	0	0.00	2	13.60	13.60	-2	34,922	-0.01%
2019/09/06	0	0.00	2	13.65	13.55	-2	35,167	-0.01%
2019/09/05	46	13.63	0	0.00	13.60	46	36,068	0.13%
2019/09/04	0	0.00	55	13.48	13.60	-55	36,117	-0.15%
2019/09/03	40	13.27	0	0.00	13.20	40	35,943	0.11%
2019/08/30	18	13.28	76	13.38	13.45	-58	36,560	-0.16%
2019/08/29	8	13.10	0	0.00	13.20	8	36,418	0.02%
2019/08/28	8	13.15	18	13.17	13.15	-10	36,936	-0.03%
2019/08/27	18	13.09	16	13.23	13.05	2	37,310	0.01%
2019/08/26	54	13.06	3	13.10	13.00	51	36,806	0.14%
2019/08/23	8	13.30	40	13.36	13.35	-32	37,096	-0.09%
2019/08/22	48	13.32	10	13.50	13.25	38	37,338	0.10%
2019/08/21	0	0.00	16	13.50	13.50	-16	38,340	-0.04%
2019/08/20	63	13.39	9	13.49	13.50	54	38,472	0.14%
2019/08/19	9	13.26	44	13.43	13.45	-35	38,550	-0.09%
2019/08/16	12	13.26	114	13.16	13.35	-102	38,945	-0.26%	大賣/鉅額交易
2019/08/15	41	12.90	8	13.05	12.90	33	38,708	0.09%
2019/08/14	16	13.10	48	13.16	13.10	-32	39,094	-0.08%
2019/08/13	18	12.93	0	0.00	12.95	18	39,437	0.05%
2019/08/12	57	13.09	9	13.28	13.00	48	40,014	0.12%
2019/08/08	14	13.13	50	13.21	13.30	-36	40,174	-0.09%
2019/08/07	28	13.05	21	13.15	13.10	7	40,616	0.02%
2019/08/06	16	12.80	28	13.03	13.00	-12	41,236	-0.03%
2019/08/05	24	13.06	4	13.16	13.10	20	41,158	0.05%
2019/08/02	38	13.15	17	13.24	13.35	21	41,056	0.05%
2019/08/01	68	13.52	0	0.00	13.40	68	41,333	0.16%
2019/07/31	7	13.75	42	13.81	13.80	-35	41,589	-0.08%
2019/07/30	9	13.60	50	13.58	13.60	-41	41,547	-0.10%
2019/07/29	10	13.40	22	13.40	13.40	-12	42,451	-0.03%
2019/07/26	25	13.31	593	13.25	13.20	-568	43,522	-1.31%	大賣/鉅額交易
2019/07/25	78	13.66	74	13.45	13.55	4	43,076	0.01%
2019/07/24	450	13.85	28	13.83	13.85	422	42,599	0.99%	大買/鉅額交易
2019/07/23	21	13.60	30	13.70	13.60	-9	43,191	-0.02%
2019/07/22	36	13.72	0	0.00	13.60	36	46,313	0.08%
2019/07/19	33	13.90	9	14.00	13.80	24	48,875	0.05%
2019/07/18	2	13.85	52	13.82	13.80	-50	49,083	-0.10%
2019/07/17	38	13.79	42	13.89	13.75	-4	49,204	-0.01%
2019/07/16	77	14.22	26	14.07	14.00	51	49,068	0.10%
2019/07/15	72	14.80	40	14.76	14.90	32	48,366	0.07%
2019/07/12	27	14.63	19.6	14.61	14.60	7.4	48,061	0.02%
2019/07/11	2	14.73	2	14.90	14.95	0	48,016	0.00%
2019/07/10	153	14.65	82	14.38	14.65	71	47,017	0.15%	大買/
2019/07/09	2	14.00	13	14.02	14.00	-11	46,368	-0.02%
2019/07/08	22.2	13.85	36	13.95	13.95	-13.8	46,253	-0.03%
2019/07/05	12	14.05	0	0.00	14.10	12	47,321	0.03%
2019/07/04	2	14.10	327	14.15	14.15	-325	47,788	-0.68%	大賣/鉅額交易
2019/07/03	6	14.10	9	14.11	14.05	-3	49,026	-0.01%
2019/07/02	48	14.31	1	14.30	14.25	47	50,407	0.09%
2019/07/01	63.1	14.13	54	14.31	14.35	9.1	50,484	0.02%
2019/06/28	6	13.90	36	14.04	13.95	-30	50,026	-0.06%
2019/06/27	37	13.90	40	14.03	14.00	-3	49,866	-0.01%
2019/06/26	333	13.80	14	13.88	13.80	319	49,185	0.65%	大買/鉅額交易
2019/06/25	7	13.74	6	13.80	13.70	1	48,518	0.00%
2019/06/24	15	13.57	26	13.69	13.75	-11	48,326	-0.02%
2019/06/21	7	13.54	127	13.67	13.70	-120	48,122	-0.25%	大賣/鉅額交易
2019/06/20	65	13.46	12	13.73	13.40	53	47,940	0.11%
2019/06/19	2	13.55	31	13.55	13.65	-29	47,753	-0.06%
2019/06/18	41	13.41	2	13.50	13.25	39	47,401	0.08%
2019/06/17	19	13.66	15	13.76	13.65	4	47,025	0.01%
2019/06/14	15	13.63	3	13.70	13.70	12	46,947	0.03%
2019/06/13	35	13.51	47.9	13.71	13.75	-12.9	46,850	-0.03%
2019/06/12	20	13.45	19	13.49	13.55	1	46,163	0.00%
2019/06/11	0	0.00	27	13.38	13.40	-27	45,955	-0.06%
2019/06/10	20	13.10	182	13.16	13.30	-162	45,689	-0.35%	大賣/鉅額交易
2019/06/06	0	0.00	21	13.03	13.05	-21	45,485	-0.05%
2019/06/05	82	12.92	15	13.17	12.90	67	45,646	0.15%
2019/06/04	193	13.02	10	13.28	13.00	183	45,688	0.40%	大買/鉅額交易
2019/06/03	61	13.09	47	13.06	13.20	14	45,972	0.03%
2019/05/31	0	0.00	25	12.87	12.90	-25	45,620	-0.05%
2019/05/30	26	12.70	11	12.75	12.75	15	45,499	0.03%
2019/05/29	3	12.35	35	12.36	12.60	-32	45,236	-0.07%
2019/05/28	22	12.63	406	12.55	12.45	-384	45,783	-0.84%	大賣/鉅額交易
2019/05/27	10	12.88	0	0.00	12.80	10	44,866	0.02%
2019/05/24	0	0.00	20	13.04	12.95	-20	45,415	-0.04%
2019/05/23	10	12.83	6	12.94	12.85	4	45,609	0.01%
2019/05/22	125	12.91	5	13.00	13.00	120	45,395	0.26%	大買/鉅額交易
2019/05/21	5	12.70	50	12.92	12.95	-45	45,333	-0.10%
2019/05/20	27	12.84	6	13.08	12.75	21	44,927	0.05%
2019/05/17	349	13.01	11	13.20	13.00	338	44,680	0.76%	大買/鉅額交易
2019/05/16	4	12.93	36	12.92	12.95	-32	44,361	-0.07%
2019/05/15	60	12.97	15	13.13	12.90	45	44,274	0.10%
2019/05/14	15	12.87	45	12.88	13.00	-30	44,227	-0.07%
2019/05/13	35	13.05	10	13.08	12.95	25	44,264	0.06%
2019/05/10	25	13.20	51	13.31	13.20	-26	45,053	-0.06%
2019/05/09	32	13.18	31	13.32	13.15	1	46,066	0.00%
2019/05/08	41	13.37	32	13.46	13.45	9	45,661	0.02%
2019/05/07	15	13.53	357	13.58	13.60	-342	45,337	-0.75%	大賣/鉅額交易
2019/05/06	58	13.40	11	13.61	13.20	47	45,164	0.10%
2019/05/03	41	13.62	26	13.77	13.85	15	43,809	0.03%
2019/05/02	5	13.35	38	13.48	13.55	-33	42,513	-0.08%
2019/04/30	300	13.45	30	13.38	13.45	270	42,220	0.64%	大買/鉅額交易
2019/04/29	9	13.31	3	13.30	13.35	6	42,178	0.01%
2019/04/26	68	13.22	17	13.28	13.45	51	41,481	0.12%
2019/04/25	5	12.97	241.9	13.02	13.10	-236.9	38,536	-0.61%	大賣/鉅額交易
2019/04/24	10	11.96	21	11.91	11.95	-11	35,954	-0.03%
2019/04/23	50	11.90	30	11.93	11.95	20	35,872	0.06%
2019/04/22	14	11.95	0	0.00	11.90	14	35,840	0.04%
2019/04/19	1	12.00	5	12.08	12.10	-4	35,759	-0.01%
2019/04/18	115	12.02	0	0.00	12.00	115	35,864	0.32%	大買/鉅額交易
2019/04/17	55	12.20	4	12.23	12.20	51	35,726	0.14%
2019/04/16	5	12.08	0	0.00	12.10	5	35,067	0.01%
2019/04/15	13	12.23	6.5	12.10	12.05	6.5	35,074	0.02%
2019/04/12	11	12.20	3	12.20	12.20	8	35,422	0.02%
2019/04/11	42	12.30	9	12.23	12.10	33	35,956	0.09%
2019/04/10	8	12.22	30	12.25	12.25	-22	34,781	-0.06%
2019/04/09	37	12.04	30	12.18	12.30	7	34,256	0.02%
2019/04/08	29	11.98	10	11.92	11.90	19	33,154	0.06%
2019/04/03	3.2	11.57	0	0.00	11.55	3.2	31,607	0.01%
2019/04/02	0	0.00	2	11.65	11.60	-2	31,439	-0.01%
2019/04/01	1	11.55	5	11.60	11.55	-4	31,542	-0.01%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/28	3	11.60	5	11.65	11.65	-2	32,107	-0.01%
2019/03/27	0	0.00	11	11.65	11.65	-11	32,459	-0.03%
2019/03/26	4	11.65	0	0.00	11.65	4	33,005	0.01%
2019/03/25	2	11.65	5	11.74	11.65	-3	33,511	-0.01%
2019/03/22	5	11.75	9	11.72	11.80	-4	33,677	-0.01%
2019/03/21	2	11.63	0	0.00	11.60	2	33,948	0.01%
2019/03/20	5.2	11.60	0	0.00	11.55	5.2	34,507	0.02%
2019/03/19	7	11.70	2	11.75	11.70	5	34,849	0.01%
2019/03/18	0	0.00	3	11.70	11.70	-3	35,136	-0.01%
2019/03/13	8	11.51	0	0.00	11.55	8	36,052	0.02%
2019/03/12	0	0.00	3	11.60	11.65	-3	36,451	-0.01%
2019/03/11	14	11.46	0	0.00	11.45	14	37,138	0.04%
2019/03/08	25	11.63	40	11.64	11.60	-15	37,617	-0.04%
2019/03/07	33	11.93	11	11.87	11.85	22	38,987	0.06%
2019/03/06	0	0.00	4	11.70	11.70	-4	38,863	-0.01%
2019/03/05	0	0.00	23	11.60	11.60	-23	39,432	-0.06%
2019/03/04	6	11.36	4	11.51	11.45	2	39,877	0.01%
2019/02/27	7	11.46	0	0.00	11.45	7	40,127	0.02%
2019/02/26	9	11.69	7	11.69	11.65	2	39,536	0.01%
2019/02/25	0	0.00	7	11.64	11.65	-7	39,659	-0.02%
2019/02/22	6	11.33	3	11.50	11.50	3	39,200	0.01%
2019/02/21	2	11.40	8	11.45	11.45	-6	39,132	-0.02%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/19	8	11.45	3.6	11.44	11.45	4.4	40,431	0.01%
2019/02/18	12	11.47	5	11.50	11.45	7	41,654	0.02%
2019/02/15	0	0.00	8	11.36	11.40	-8	42,594	-0.02%
2019/02/14	1	11.20	9	11.24	11.30	-8	43,956	-0.02%
2019/02/13	12	11.06	13	11.16	11.10	-1	45,073	0.00%
2019/02/12	20	10.92	7	11.04	11.10	13	45,915	0.03%
2019/02/11	52	10.91	4	10.90	10.85	48	47,306	0.10%
2019/01/30	40.1	11.39	70	11.30	11.35	-29.9	47,633	-0.06%
2019/01/28	3	11.95	0	0.00	11.85	3	52,803	0.01%
2019/01/25	0	0.00	11	11.88	11.95	-11	53,416	-0.02%
2019/01/24	0	0.00	3	11.70	11.70	-3	53,867	-0.01%
2019/01/22	1	11.70	2	11.70	11.70	-1	56,239	0.00%
2019/01/21	73	11.64	44	11.65	11.70	29	56,913	0.05%
2019/01/18	0	0.00	53	11.38	11.40	-53	58,168	-0.09%
2019/01/16	0	0.00	25	11.26	11.30	-25	59,241	-0.04%
2019/01/15	0	0.00	20	11.20	11.25	-20	59,524	-0.03%
2019/01/14	3	11.20	0	0.00	11.10	3	59,669	0.01%
2019/01/11	2	11.15	3	11.20	11.20	-1	60,721	0.00%
2019/01/10	1	11.15	0	0.00	11.15	1	60,990	0.00%
2019/01/09	0	0.00	3	11.10	11.10	-3	61,333	0.00%
2019/01/08	1	11.00	0	0.00	10.95	1	61,643	0.00%
2019/01/07	0	0.00	10	10.93	11.00	-10	62,061	-0.02%
2019/01/04	18	10.63	18	10.69	10.70	0	62,876	0.00%
2019/01/03	21	10.87	2	10.85	10.90	19	64,171	0.03%
2019/01/02	7	11.12	0	0.00	11.10	7	64,165	0.01%
2018/12/28	1	11.25	1	11.30	11.25	0	64,212	0.00%
2018/12/27	7	11.21	9	11.37	11.25	-2	64,889	0.00%
2018/12/25	6	11.10	0	0.00	11.15	6	65,435	0.01%
2018/12/24	6	11.23	1	11.25	11.20	5	65,497	0.01%
2018/12/22	6	11.23	6	11.35	11.25	0	65,269	0.00%
2018/12/20	4	11.29	5	11.33	11.30	-1	64,862	0.00%
2018/12/19	1	11.40	13	11.37	11.30	-12	64,625	-0.02%
2018/12/18	10	11.25	0	0.00	11.20	10	64,141	0.02%
2018/12/17	0	0.00	5	11.48	11.40	-5	64,161	-0.01%
2018/12/14	11	11.32	0	0.00	11.35	11	63,758	0.02%
2018/12/13	21	11.52	8	11.50	11.50	13	63,552	0.02%
2018/12/12	20	11.20	23	11.28	11.30	-3	62,974	0.00%
2018/12/11	18	11.00	0	0.00	11.00	18	62,609	0.03%
2018/12/10	2	11.10	1	11.15	11.10	1	62,445	0.00%
2018/12/07	8	11.13	0	0.00	11.20	8	62,545	0.01%
2018/12/06	34	11.33	2	11.30	11.30	32	62,460	0.05%
2018/12/05	35	11.54	1	11.55	11.55	34	62,709	0.05%
2018/12/04	44	11.75	26	11.80	11.80	18	64,067	0.03%
2018/12/03	0	0.00	7	11.76	11.70	-7	63,961	-0.01%
2018/11/30	33	11.49	12	11.63	11.55	21	63,342	0.03%
2018/11/29	38	11.80	9	11.81	11.50	29	62,078	0.05%
2018/11/28	8	11.71	28	11.68	11.75	-20	61,492	-0.03%
2018/11/27	2	11.63	13	11.67	11.75	-11	61,005	-0.02%
2018/11/26	2	11.55	19	11.42	11.50	-17	60,914	-0.03%
2018/11/23	5	11.10	0	0.00	11.15	5	60,631	0.01%
2018/11/22	0	0.00	14	11.20	11.20	-14	60,615	-0.02%
2018/11/21	5	11.00	1	11.10	11.00	4	60,377	0.01%
2018/11/20	0	0.00	21	11.00	11.00	-21	60,254	-0.03%
2018/11/19	5	11.00	58	11.00	11.10	-53	60,101	-0.09%
2018/11/16	106	11.14	3	11.10	11.00	103	59,556	0.17%	大買/鉅額交易
2018/11/15	34	11.10	64	10.97	11.20	-30	58,804	-0.05%
2018/11/14	25	10.78	68	10.59	10.80	-43	58,675	-0.07%
2018/11/13	25	10.50	0	0.00	10.45	25	58,016	0.04%
2018/11/12	34	10.54	28	10.69	10.70	6	56,670	0.01%
2018/11/09	40	10.58	45	10.66	10.60	-5	55,704	-0.01%
2018/11/08	28	10.85	4	10.91	10.85	24	54,920	0.04%
2018/11/07	15	10.90	7	10.96	10.95	8	52,824	0.02%
2018/11/06	26	10.95	18	10.96	10.90	8	52,067	0.02%
2018/11/05	227	10.96	201	11.10	10.75	26	49,438	0.05%	大買/大賣/
2018/11/02	23	11.72	17	11.87	11.90	6	46,726	0.01%
2018/11/01	25	11.91	21	11.93	11.95	4	46,357	0.01%
2018/10/31	106	11.70	110	11.80	11.80	-4	45,745	-0.01%	大買/大賣/
2018/10/30	16	11.60	10	11.75	11.70	6	45,289	0.01%
2018/10/29	9	11.61	5	11.75	11.60	4	45,018	0.01%
2018/10/26	10	11.93	1	11.80	11.70	9	44,527	0.02%
2018/10/25	12	11.92	25	12.03	12.30	-13	42,800	-0.03%
2018/10/24	5	12.70	95	12.71	12.65	-90	43,551	-0.21%
2018/10/23	13	12.82	0	0.00	12.75	13	43,497	0.03%
2018/10/22	24	13.09	0	0.00	13.10	24	43,674	0.05%
2018/10/19	8	13.10	10	13.13	13.30	-2	46,222	0.00%
2018/10/18	10	13.32	4	13.64	13.25	6	46,155	0.01%
2018/10/17	0	0.00	3	13.50	13.60	-3	46,717	-0.01%
2018/10/16	2	13.35	15	13.35	13.20	-13	47,641	-0.03%
2018/10/15	17	13.47	0	0.00	13.35	17	48,354	0.04%
2018/10/12	14	13.70	16	13.83	13.65	-2	48,581	0.00%
2018/10/11	10	13.93	4	13.98	13.75	6	48,376	0.01%
2018/10/09	6	14.43	62	14.70	14.80	-56	46,921	-0.12%
2018/10/05	8	14.84	0	0.00	14.70	8	46,994	0.02%
2018/10/04	13	15.15	0	0.00	15.10	13	47,301	0.03%
2018/10/03	0	0.00	2	15.60	15.50	-2	47,153	0.00%
2018/10/02	8	15.62	0	0.00	15.60	8	47,826	0.02%
2018/09/28	0	0.00	1	16.15	16.15	-1	49,523	0.00%
2018/09/27	0	0.00	2	15.88	15.95	-2	50,001	0.00%
2018/09/26	0	0.00	1	15.85	15.90	-1	51,336	0.00%
2018/09/25	24	15.75	0	0.00	15.65	24	52,537	0.05%
2018/09/20	2	15.53	0	0.00	15.45	2	55,355	0.00%
2018/09/18	34	15.45	0	0.00	15.30	34	55,809	0.06%
2018/09/17	0	0.00	3	15.70	15.60	-3	55,895	-0.01%
2018/09/14	0	0.00	8	15.73	15.70	-8	56,575	-0.01%
2018/09/13	1	15.40	6	15.55	15.60	-5	56,850	-0.01%
2018/09/12	11	15.41	3	15.75	15.40	8	57,766	0.01%
2018/09/11	6	15.43	3	15.65	15.65	3	58,683	0.01%
2018/09/10	15	15.69	14	16.12	15.55	1	59,152	0.00%
2018/09/07	14	16.60	0	0.00	16.30	14	60,179	0.02%
2018/09/06	10	16.80	6	16.95	16.90	4	65,175	0.01%
2018/09/05	3	17.00	0	0.00	17.00	3	67,600	0.00%
2018/09/03	18	17.14	0	0.00	17.10	18	68,928	0.03%
2018/08/31	12	17.19	0	0.00	17.35	12	69,151	0.02%
2018/08/29	3	17.40	10.8	17.45	17.55	-7.8	69,262	-0.01%
2018/08/28	0	0.00	6	17.55	17.50	-6	69,342	-0.01%
2018/08/24	9	17.28	0	0.00	17.30	9	71,036	0.01%
2018/08/22	6	17.60	0	0.00	17.50	6	71,751	0.01%
2018/08/21	0	0.00	3	17.93	18.00	-3	71,639	0.00%
2018/08/20	0	0.00	3	17.50	17.55	-3	70,717	0.00%
2018/08/17	0	0.00	7	17.21	17.20	-7	70,309	-0.01%
2018/08/16	3	17.10	11	17.05	17.15	-8	70,149	-0.01%
2018/08/15	6	17.15	0	0.00	16.95	6	70,270	0.01%
2018/08/14	10	17.35	5	17.40	17.40	5	69,527	0.01%
2018/08/13	8	17.53	0	0.00	17.30	8	69,424	0.01%
2018/08/09	0	0.00	2	18.00	17.85	-2	68,630	0.00%
2018/08/08	0	0.00	1	17.95	17.95	-1	68,153	0.00%
2018/08/03	5	17.55	15	17.58	17.70	-10	67,199	-0.01%
2018/08/02	1	17.30	0	0.00	17.30	1	67,009	0.00%
2018/08/01	14	17.50	14	17.40	17.40	0	66,916	0.00%
2018/07/31	0	0.00	2	17.35	17.55	-2	67,072	0.00%
2018/07/30	6	17.10	0	0.00	17.20	6	65,889	0.01%
2018/07/27	4	17.33	2	17.45	17.30	2	65,851	0.00%
2018/07/26	8	17.28	4.8	17.35	17.50	3.2	66,639	0.00%
2018/07/25	3	18.32	2	18.15	18.20	1	64,381	0.00%
2018/07/24	0	0.00	6	18.30	18.20	-6	64,159	-0.01%
2018/07/23	7	18.13	6	18.24	18.25	1	64,260	0.00%
2018/07/20	0	0.00	23	17.99	17.85	-23	63,326	-0.04%
2018/07/18	0	0.00	2	17.70	17.40	-2	62,013	0.00%
2018/07/17	3	17.05	3	17.35	17.25	0	61,422	0.00%
2018/07/13	10	17.55	0	0.00	17.40	10	61,942	0.02%
2018/07/12	3	17.20	30	17.29	17.45	-27	61,850	-0.04%
2018/07/11	0	0.00	3	16.95	16.90	-3	60,853	0.00%
2018/07/10	8	16.99	5	17.05	17.00	3	60,529	0.00%
2018/07/09	8	17.50	10	17.55	17.65	-2	59,962	0.00%
2018/07/06	8	17.59	0	0.00	17.60	8	59,385	0.01%
2018/07/05	2	17.83	0	0.00	17.95	2	59,016	0.00%
2018/07/04	1	18.10	17	18.39	17.95	-16	58,757	-0.03%
2018/07/03	0	0.00	13	17.96	17.95	-13	57,422	-0.02%
2018/07/02	37	18.14	10	18.15	18.20	27	56,258	0.05%
2018/06/28	3	17.18	2	17.30	16.95	1	53,852	0.00%
2018/06/27	0	0.00	2	17.80	17.60	-2	53,174	0.00%
2018/06/26	1	17.45	0	0.00	17.60	1	52,923	0.00%
2018/06/25	2	17.40	2	17.53	17.80	0	52,739	0.00%
2018/06/21	1	17.85	0	0.00	17.65	1	52,681	0.00%
2018/06/20	3	17.93	0	0.00	18.05	3	52,687	0.01%
2018/06/19	1	18.25	7	18.31	18.20	-6	51,601	-0.01%
2018/06/15	0	0.00	5	18.40	18.65	-5	50,388	-0.01%
2018/06/14	8	18.32	1	18.15	18.10	7	49,150	0.01%
2018/06/13	57	18.23	67	18.40	18.50	-10	46,575	-0.02%
2018/06/12	21	16.85	4	16.85	16.85	17	41,408	0.04%
2018/06/11	0	0.00	1	16.75	16.80	-1	38,897	0.00%
2018/06/08	10	16.40	0	0.00	16.40	10	37,739	0.03%
2018/06/06	10	16.50	0	0.00	16.40	10	38,180	0.03%
2018/06/05	1	16.60	1	16.55	16.50	0	40,335	0.00%
2018/06/04	0	0.00	6	16.47	16.50	-6	42,970	-0.01%
2018/06/01	1	16.45	0	0.00	16.45	1	42,806	0.00%
2018/05/31	0	0.00	88	16.61	16.65	-88	42,565	-0.21%
2018/05/29	6	16.39	0	0.00	16.45	6	40,752	0.01%
2018/05/25	0	0.00	1	16.30	16.25	-1	40,569	0.00%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/22	6	16.45	5	16.52	16.20	1	40,735	0.00%
2018/05/18	1	16.00	1	16.10	16.05	0	41,616	0.00%
2018/05/17	7	16.23	0	0.00	16.05	7	42,621	0.02%
2018/05/16	2	16.25	2	16.55	16.30	0	42,780	0.00%
2018/05/15	0	0.00	3	16.45	16.45	-3	43,123	-0.01%
2018/05/11	0	0.00	5	16.20	16.15	-5	44,324	-0.01%
2018/05/10	2	16.00	0	0.00	15.95	2	44,712	0.00%
2018/05/09	10	16.10	12	16.38	16.20	-2	44,941	0.00%
2018/05/07	2	15.90	5	15.95	15.65	-3	45,297	-0.01%
2018/05/04	5	16.10	1	16.10	16.00	4	45,609	0.01%
2018/05/03	0	0.00	40	16.10	16.05	-40	46,055	-0.09%
2018/05/02	3	16.53	10	16.55	16.25	-7	47,853	-0.01%
2018/04/30	0	0.00	4	16.03	16.00	-4	47,249	-0.01%
2018/04/27	0	0.00	10	15.85	15.70	-10	48,718	-0.02%
2018/04/26	0	0.00	4	15.73	15.70	-4	48,783	-0.01%
2018/04/25	20	15.35	11	15.59	15.50	9	48,010	0.02%
2018/04/24	1.6	15.35	4	15.44	15.35	-2.4	47,840	-0.01%
2018/04/20	1	15.55	10	15.70	15.60	-9	47,426	-0.02%
2018/04/19	0	0.00	21	15.92	15.85	-21	47,214	-0.04%
2018/04/18	20	15.55	34	15.56	15.60	-14	47,094	-0.03%
2018/04/17	0	0.00	26	15.44	15.35	-26	47,212	-0.06%
2018/04/13	0	0.00	10	15.50	15.40	-10	47,719	-0.02%
2018/04/12	0	0.00	1	15.35	15.45	-1	48,192	0.00%
2018/04/10	0	15.25	0	0.00	15.30	0	48,471	0.00%
2018/04/09	15	15.25	0	0.00	15.25	15	48,658	0.03%
2018/04/02	20	15.60	0	0.00	15.45	20	48,379	0.04%
2018/03/31	10	15.50	1	15.50	15.50	9	48,238	0.02%
2018/03/30	0	0.00	2	15.45	15.40	-2	48,214	0.00%
2018/03/29	0	0.00	4	15.33	15.30	-4	48,204	-0.01%
2018/03/27	2	15.48	79	15.45	15.55	-77	47,941	-0.16%
2018/03/23	1	15.05	0	0.00	15.20	1	47,382	0.00%
2018/03/21	8	15.15	1	15.20	15.20	7	46,908	0.01%
2018/03/19	0	0.00	4	15.21	15.25	-4	47,551	-0.01%
2018/03/16	0	0.00	12	15.15	15.20	-12	47,298	-0.03%
2018/03/15	0	0.00	1	15.05	15.10	-1	46,920	0.00%
2018/03/14	50	15.10	0	0.00	15.10	50	47,026	0.11%
2018/03/13	10	15.15	1	15.25	15.25	9	47,142	0.02%
2018/03/12	1	15.35	2	15.30	15.25	-1	47,420	0.00%
2018/03/09	17	15.50	10	15.42	15.10	7	47,438	0.01%
2018/03/08	318	14.89	369	15.38	15.45	-51	44,986	-0.11%	大買/大賣/
2018/03/06	0	0.00	22	14.20	14.15	-22	42,517	-0.05%
2018/03/05	7	13.89	0	0.00	13.90	7	43,161	0.02%
2018/03/02	11	13.85	0	0.00	14.00	11	43,365	0.03%
2018/03/01	31	13.98	2	14.00	14.00	29	43,342	0.07%
2018/02/27	2	14.20	0	0.00	14.15	2	43,319	0.00%
2018/02/23	0	0.00	1	14.15	14.15	-1	43,532	0.00%
2018/02/22	0	0.00	30	13.95	13.95	-30	44,258	-0.07%
2018/02/12	8	13.90	0	0.00	13.85	8	45,211	0.02%
2018/02/09	0	0.00	3	13.98	14.05	-3	44,669	-0.01%
2018/02/08	0	0.00	1	14.25	14.15	-1	43,708	0.00%
2018/02/06	11	13.95	6	13.97	13.95	5	43,281	0.01%
2018/02/01	0	0.00	2	14.55	14.40	-2	42,587	0.00%
2018/01/31	3	14.27	0	0.00	14.25	3	42,179	0.01%
2018/01/30	1	14.45	0	0.00	14.45	1	41,440	0.00%
2018/01/29	1	14.65	0	0.00	14.55	1	41,629	0.00%
2018/01/26	35	14.60	2	14.55	14.60	33	40,979	0.08%
2018/01/25	31	14.87	11	14.87	14.50	20	39,992	0.05%
2018/01/24	10	14.38	7	14.35	14.40	3	37,730	0.01%
2018/01/23	15	14.40	35	14.44	14.60	-20	37,511	-0.05%
2018/01/22	27	14.04	15	14.10	14.00	12	35,844	0.03%
2018/01/19	2	14.20	0	0.00	14.20	2	35,161	0.01%
2018/01/18	0	14.25	0	0.00	14.30	0	36,045	0.00%
2018/01/17	0	14.20	0	0.00	14.30	0	35,749	0.00%
2018/01/16	2	14.20	0	0.00	14.30	2	35,618	0.01%
2018/01/15	1	14.20	42	14.25	14.30	-41	35,692	-0.11%
2018/01/12	0	0.00	1	14.25	14.20	-1	36,062	0.00%
2018/01/11	33	13.98	0	0.00	14.00	33	36,075	0.09%
2018/01/10	15	14.22	0	0.00	14.20	15	35,791	0.04%
2018/01/09	0	0.00	2	14.70	14.75	-2	35,292	-0.01%
2018/01/08	2	14.65	5	14.65	14.70	-3	35,563	-0.01%
2018/01/05	15	14.40	1	14.50	14.55	14	35,936	0.04%
2018/01/04	1	14.35	0	0.00	14.35	1	36,003	0.00%
2018/01/03	1	14.50	11	14.45	14.40	-10	36,672	-0.03%
2018/01/02	0	0.00	1	14.25	14.25	-1	36,394	0.00%