聯電 (2303)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 聯電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯電

(2303)

可現股當沖

股價
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	18	44.64	14	45.11	44.45	4	50,324	0.01%
2024/11/21	16	44.55	1	44.55	44.40	15	49,997	0.03%
2024/11/20	9.2	45.11	6	45.10	44.90	3.2	49,392	0.01%
2024/11/19	12	45.57	4	45.70	45.20	8	48,951	0.02%
2024/11/18	16	45.39	9	45.34	45.10	7	48,740	0.01%
2024/11/15	7	44.93	2.6	45.22	45.00	4.4	48,297	0.01%
2024/11/14	37	45.16	2	45.25	45.00	35	48,549	0.07%
2024/11/13	46.2	45.83	18.1	46.00	45.80	28.1	47,845	0.06%
2024/11/12	4.4	46.36	28	46.31	46.10	-23.6	48,554	-0.05%
2024/11/11	7	46.06	7	46.46	46.55	0	48,056	0.00%
2024/11/08	24	47.17	15	46.77	46.65	9	48,291	0.02%
2024/11/07	32	46.93	16.2	46.51	47.15	15.8	48,777	0.03%
2024/11/06	24	45.84	10.4	45.97	45.85	13.6	47,928	0.03%
2024/11/05	67.9	45.35	21	45.40	45.35	46.9	47,724	0.10%
2024/11/04	68.8	46.21	1.2	46.53	46.00	67.6	47,834	0.14%
2024/11/01	109.1	46.27	13	46.47	46.60	96.1	48,746	0.20%	大買/
2024/10/30	62.4	48.19	59	48.17	48.15	3.4	47,926	0.01%
2024/10/29	51.4	48.28	1.4	48.28	48.40	50	49,966	0.10%
2024/10/28	89.4	49.54	0	0.00	49.25	89.4	49,415	0.18%
2024/10/25	23	49.96	0	0.00	49.80	23	49,522	0.05%
2024/10/24	29	49.92	0	0.00	49.90	29	49,709	0.06%
2024/10/23	66	50.28	8	50.40	50.20	58	50,367	0.12%
2024/10/22	34.8	50.55	2	50.70	50.70	32.8	50,520	0.06%
2024/10/21	24	50.50	6	50.50	50.90	18	51,130	0.04%
2024/10/18	33.7	50.91	0	0.00	50.50	33.7	51,057	0.07%
2024/10/17	5.1	51.68	0	0.00	51.70	5.1	51,088	0.01%
2024/10/16	11	51.84	0	0.00	51.70	11	51,776	0.02%
2024/10/15	8	52.58	1	52.60	52.60	7	51,685	0.01%
2024/10/14	2	52.30	2	52.50	52.50	0	52,033	0.00%
2024/10/11	5.1	51.84	0	0.00	51.80	5.1	53,193	0.01%
2024/10/09	24.3	52.06	16	52.21	51.90	8.3	53,664	0.02%
2024/10/08	8.5	52.24	0	0.00	52.60	8.5	53,909	0.02%
2024/10/07	9	52.61	105	52.65	52.90	-96	54,639	-0.18%	大賣/
2024/10/04	18.1	52.55	7.6	52.59	52.60	10.5	55,924	0.02%
2024/10/01	9	53.79	1.1	53.89	53.70	7.9	55,799	0.01%
2024/09/30	8	54.03	2	54.45	53.80	6	57,221	0.01%
2024/09/27	58	55.27	29.2	55.19	55.00	28.8	58,393	0.05%
2024/09/26	57.1	54.89	46.1	54.94	54.90	11	61,680	0.02%
2024/09/25	6	54.40	25	54.50	54.50	-19	63,312	-0.03%
2024/09/24	1	53.80	0	0.00	53.90	1	63,917	0.00%
2024/09/23	0.5	53.80	9.2	53.92	54.00	-8.7	64,316	-0.01%
2024/09/20	28	53.57	3	53.77	53.80	25	64,481	0.04%
2024/09/19	6	53.77	9	53.98	53.70	-3	64,452	0.00%
2024/09/18	26.1	53.50	22	53.82	53.80	4.1	64,841	0.01%
2024/09/12	0	0.00	40	55.14	55.20	-40	66,164	-0.06%
2024/09/11	0.4	53.80	3	53.63	54.00	-2.6	66,372	0.00%
2024/09/10	2.1	53.25	3	53.10	53.30	-0.9	66,769	0.00%
2024/09/09	3	53.07	0	0.00	53.80	3	67,020	0.00%
2024/09/06	0	0.00	18	54.37	54.50	-18	67,897	-0.03%
2024/09/05	1	54.00	0	0.00	53.90	1	68,252	0.00%
2024/09/04	15.4	53.50	5	53.02	53.30	10.4	68,709	0.02%
2024/09/03	0	0.00	2.2	55.36	55.10	-2.2	68,165	0.00%
2024/09/02	3	54.90	3.2	55.58	55.40	-0.2	68,395	0.00%
2024/08/30	5.7	54.94	13	55.22	55.50	-7.3	68,936	-0.01%
2024/08/29	13.1	54.57	1	54.60	54.60	12.1	69,139	0.02%
2024/08/28	15	54.70	15	54.84	55.20	0	69,961	0.00%
2024/08/27	5.1	54.22	0.8	54.10	54.00	4.2	72,244	0.01%
2024/08/26	15	55.39	2	55.20	55.10	13	72,834	0.02%
2024/08/23	2	54.95	6	55.12	55.60	-4	73,638	-0.01%
2024/08/22	8	55.87	11	55.75	55.90	-3	74,430	0.00%
2024/08/21	3	55.67	14	55.74	56.00	-11	76,255	-0.01%
2024/08/20	5.1	56.02	26.7	56.22	56.00	-21.6	76,891	-0.03%
2024/08/19	15.3	55.69	30	55.93	56.00	-14.7	78,333	-0.02%
2024/08/16	4.5	55.63	47.1	55.80	55.80	-42.6	80,170	-0.05%
2024/08/15	10	55.24	8	55.13	54.70	2	80,736	0.00%
2024/08/14	4	55.45	105.5	55.59	55.70	-101.5	81,064	-0.13%	大賣/鉅額交易
2024/08/13	3	54.77	12.5	54.66	54.80	-9.5	80,493	-0.01%
2024/08/12	2	54.30	23.6	54.48	54.70	-21.6	80,521	-0.03%
2024/08/09	5	54.00	70.1	53.97	53.90	-65.1	80,251	-0.08%
2024/08/08	2	52.80	5.1	52.16	52.80	-3.1	79,459	0.00%
2024/08/07	5.1	51.98	15.1	52.41	53.00	-10	79,367	-0.01%
2024/08/06	7	51.23	9.2	51.41	51.70	-2.2	79,133	0.00%
2024/08/05	42.8	50.31	47.2	50.46	49.95	-4.4	78,103	-0.01%
2024/08/02	30.4	52.32	27	52.55	52.90	3.4	76,801	0.00%
2024/08/01	12	53.48	57.1	53.54	53.90	-45.1	75,939	-0.06%
2024/07/31	5.2	49.60	5	49.98	50.40	0.2	73,711	0.00%
2024/07/30	23.1	49.56	17.3	49.37	50.00	5.8	73,880	0.01%
2024/07/29	6	50.58	4	50.28	50.20	2	73,955	0.00%
2024/07/26	16	49.69	2	49.70	50.70	14	73,898	0.02%
2024/07/23	33	50.83	7	50.93	51.30	26	73,106	0.04%
2024/07/22	18.1	50.17	13	50.47	50.20	5.1	72,947	0.01%
2024/07/19	16.4	51.90	3	52.03	51.90	13.4	72,594	0.02%
2024/07/18	24.2	52.12	18.2	52.35	52.70	6	72,542	0.01%
2024/07/17	12	53.03	2.1	53.20	53.00	9.9	72,016	0.01%
2024/07/16	15.3	53.00	11	52.93	53.00	4.3	72,177	0.01%
2024/07/15	7	53.19	11	53.35	53.40	-4	73,383	-0.01%
2024/07/12	36.6	53.10	12.5	53.07	53.00	24.1	73,242	0.03%
2024/07/11	15.2	54.62	10	54.50	54.70	5.2	72,468	0.01%
2024/07/10	18.3	54.66	16	54.71	54.70	2.3	72,888	0.00%
2024/07/09	30	55.51	10.1	55.52	55.30	19.9	72,900	0.03%
2024/07/08	7.1	54.47	89.6	54.92	55.30	-82.6	72,169	-0.11%
2024/07/05	20	53.63	94	53.69	53.50	-74	71,097	-0.10%
2024/07/04	17.1	53.53	83.1	53.96	54.00	-66	71,894	-0.09%
2024/07/03	23	52.78	11.2	52.98	52.70	11.8	71,067	0.02%
2024/07/02	95	52.45	42	52.34	52.70	53	69,794	0.08%
2024/07/01	28.8	56.67	33.4	56.72	56.90	-4.7	66,531	-0.01%
2024/06/28	91.1	55.89	10	55.91	55.70	81.1	64,990	0.12%
2024/06/27	2	55.92	20	56.00	56.40	-18	64,422	-0.03%
2024/06/26	15.1	56.36	7.1	56.40	56.60	8.1	65,674	0.01%
2024/06/25	15.2	55.96	27	56.17	56.40	-11.9	66,334	-0.02%
2024/06/24	20.1	56.74	28	56.91	56.80	-8	66,030	-0.01%
2024/06/21	23.3	57.71	43.1	57.68	57.70	-19.9	66,220	-0.03%
2024/06/20	12	57.13	9.2	57.15	57.50	2.8	66,036	0.00%
2024/06/19	13	56.85	10	56.80	56.80	3	66,578	0.00%
2024/06/18	5.1	56.54	25.1	56.55	56.80	-20.1	66,849	-0.03%
2024/06/17	32	56.44	12	56.46	56.70	20	68,203	0.03%
2024/06/14	16	56.44	11.7	56.53	56.30	4.3	69,720	0.01%
2024/06/13	19.1	56.28	90.4	56.29	56.40	-71.3	70,055	-0.10%
2024/06/12	7.4	54.41	38	54.47	54.90	-30.7	69,828	-0.04%
2024/06/11	28.1	55.15	12	55.14	55.10	16.1	70,325	0.02%
2024/06/07	9	54.48	10	54.61	55.10	-1	71,327	0.00%
2024/06/06	4.3	53.90	18	54.09	54.20	-13.7	71,877	-0.02%
2024/06/05	32.3	53.49	43.1	53.49	53.50	-10.7	72,855	-0.01%
2024/06/04	26.4	54.13	19.4	54.10	54.30	6.9	76,468	0.01%
2024/06/03	34.5	54.88	16	54.96	55.00	18.5	77,218	0.02%
2024/05/31	38.1	55.51	19	55.50	55.00	19.1	76,844	0.02%
2024/05/30	19.1	55.66	35.4	55.90	55.80	-16.3	74,797	-0.02%
2024/05/29	10.1	56.26	54	56.56	55.90	-43.9	74,439	-0.06%
2024/05/28	13.1	56.71	65	56.63	56.40	-51.9	73,976	-0.07%
2024/05/27	34	57.14	83.2	57.01	56.60	-49.2	73,775	-0.07%
2024/05/24	17.3	55.03	19.6	54.92	54.60	-2.3	72,065	0.00%
2024/05/23	42.1	55.53	61	55.43	56.00	-18.9	71,560	-0.03%
2024/05/22	21.1	54.69	76.4	54.78	55.00	-55.4	70,227	-0.08%
2024/05/21	14.1	53.51	39.1	53.62	53.90	-25	68,422	-0.04%
2024/05/20	2	52.70	41	52.91	53.10	-39	67,793	-0.06%
2024/05/17	0.1	52.60	22	52.42	52.80	-21.9	67,421	-0.03%
2024/05/16	7	52.20	42.1	52.15	52.10	-35.1	66,864	-0.05%
2024/05/15	10	52.14	9	52.10	51.80	1	66,792	0.00%
2024/05/14	22	51.95	10	52.18	52.10	12	67,128	0.02%
2024/05/13	1	52.00	41	52.14	52.40	-40	67,375	-0.06%
2024/05/10	5.1	51.92	4.2	51.85	52.20	0.9	67,804	0.00%
2024/05/09	3	51.90	0	0.00	51.90	3	68,005	0.00%
2024/05/08	2	51.80	2.1	51.90	51.90	-0.1	68,434	0.00%
2024/05/07	8	51.80	3	51.73	51.60	5	68,473	0.01%
2024/05/06	5	51.90	1.1	51.79	51.70	4	68,797	0.01%
2024/05/03	6.6	51.16	42	51.26	51.40	-35.4	71,116	-0.05%
2024/05/02	18	50.48	0	0.00	50.30	18	73,043	0.02%
2024/04/30	2	51.00	6	51.00	50.70	-4	73,058	-0.01%
2024/04/29	3	50.23	8	50.25	50.40	-5	73,076	-0.01%
2024/04/26	8	50.06	11	50.10	49.80	-3	73,602	0.00%
2024/04/25	10	49.30	12	49.32	49.50	-2	74,032	0.00%
2024/04/24	2	49.53	16.1	49.62	50.20	-14.1	74,458	-0.02%
2024/04/23	28.1	48.94	0	0.00	48.70	28.1	76,035	0.04%
2024/04/22	58.7	48.60	8	48.53	48.90	50.7	76,048	0.07%
2024/04/19	62.6	49.17	49	49.04	49.10	13.6	75,161	0.02%
2024/04/18	9.1	50.14	27	50.07	50.20	-18	73,577	-0.02%
2024/04/17	33.2	50.52	5	50.48	50.30	28.2	73,397	0.04%
2024/04/16	74.2	50.39	25.1	50.42	50.10	49.1	73,238	0.07%
2024/04/15	54.1	51.65	9	51.76	51.60	45.1	72,653	0.06%
2024/04/12	18	52.70	13	52.84	52.70	5	72,756	0.01%
2024/04/11	56.2	52.52	16	52.40	52.50	40.2	73,387	0.05%
2024/04/10	25.1	53.21	42.1	53.22	53.20	-17	73,396	-0.02%
2024/04/09	17	52.42	20	52.34	52.40	-3	72,946	0.00%
2024/04/08	7.1	51.79	23	51.81	52.10	-15.9	73,006	-0.02%
2024/04/03	20	51.77	2	51.80	51.60	18	73,239	0.02%
2024/04/02	6	52.35	16	52.31	52.10	-10	75,117	-0.01%
2024/04/01	8	51.95	16	51.93	51.70	-8	77,903	-0.01%
2024/03/29	59.4	51.54	40	52.33	52.20	19.4	77,954	0.02%
2024/03/28	23	51.57	65	51.76	52.00	-42	76,207	-0.06%
2024/03/27	39	51.41	12	51.41	51.50	27	75,431	0.04%
2024/03/26	48.3	51.30	35	51.26	51.70	13.3	75,505	0.02%
2024/03/25	38	51.75	4	51.85	51.80	34	75,097	0.05%
2024/03/22	42.1	52.41	24.7	52.46	52.40	17.4	74,879	0.02%
2024/03/21	35	53.27	34.1	53.29	53.30	0.9	74,276	0.00%
2024/03/20	47	53.63	42.1	53.60	52.90	4.9	74,520	0.01%
2024/03/19	23.1	52.55	87.1	52.63	53.00	-64	73,230	-0.09%
2024/03/18	41.1	51.33	11	51.50	51.80	30.1	71,714	0.04%
2024/03/15	44	51.98	14	51.95	51.90	30	71,369	0.04%
2024/03/14	37	52.41	26.1	52.63	52.60	11	70,423	0.02%
2024/03/13	26.5	52.68	53	52.83	53.00	-26.5	69,729	-0.04%
2024/03/12	28	51.87	54.4	52.15	52.50	-26.4	68,243	-0.04%
2024/03/11	40	51.31	25.1	51.31	51.60	14.9	67,427	0.02%
2024/03/08	130.1	51.94	234.4	52.10	51.90	-104.3	66,698	-0.16%	大買/大賣/鉅額交易
2024/03/07	98.1	49.84	98.6	49.94	50.20	-0.5	62,693	0.00%
2024/03/06	2	48.90	25.2	49.03	49.20	-23.2	61,659	-0.04%
2024/03/05	12	48.67	5	48.74	48.75	7	62,278	0.01%
2024/03/04	7.1	48.62	19.2	48.76	48.85	-12.1	62,581	-0.02%
2024/03/01	24.3	48.70	14	48.86	48.30	10.3	63,049	0.02%
2024/02/29	53	48.50	13	48.62	48.85	40	63,443	0.06%
2024/02/27	13	48.26	7	48.41	48.15	6	63,773	0.01%
2024/02/26	31.3	48.03	4.4	48.12	48.00	26.9	64,159	0.04%
2024/02/23	49.3	48.37	15	48.47	48.15	34.3	64,491	0.05%
2024/02/22	13.7	48.51	16.9	48.59	48.60	-3.2	64,698	0.00%
2024/02/21	63.5	48.77	34	48.81	48.50	29.5	65,535	0.05%
2024/02/20	11	49.30	32	49.39	49.25	-21	66,158	-0.03%
2024/02/19	4	48.91	10	48.92	49.15	-6	66,110	-0.01%
2024/02/16	34.9	48.96	14	48.96	48.85	20.9	66,859	0.03%
2024/02/15	11.5	48.82	20.3	48.95	49.20	-8.8	66,927	-0.01%
2024/02/05	32.8	48.12	4	48.15	48.10	28.8	66,721	0.04%
2024/02/02	40.7	48.61	8.2	48.80	48.55	32.5	66,104	0.05%
2024/02/01	18.4	48.52	34	48.89	49.05	-15.6	65,646	-0.02%
2024/01/31	41.1	49.07	4	49.10	49.00	37.1	65,526	0.06%
2024/01/30	9.3	49.68	16	49.76	49.60	-6.7	65,156	-0.01%
2024/01/29	22	49.54	19.1	49.47	49.45	2.9	65,518	0.00%
2024/01/26	196.6	50.39	12.9	50.12	49.80	183.7	65,879	0.28%	大買/鉅額交易
2024/01/25	0.3	51.70	182.9	51.96	52.30	-182.6	63,715	-0.29%	大賣/鉅額交易
2024/01/24	6.7	50.36	15.7	50.44	50.60	-9	61,359	-0.01%
2024/01/23	21.2	50.31	27	50.15	50.20	-5.8	61,082	-0.01%
2024/01/22	12.1	49.82	29.1	50.04	50.30	-17	60,811	-0.03%
2024/01/19	29	49.04	17	49.07	49.20	12	60,302	0.02%
2024/01/18	28	48.04	15.1	48.03	48.10	12.9	60,777	0.02%
2024/01/17	142.2	49.20	14.4	49.03	48.60	127.7	60,163	0.21%	大買/鉅額交易
2024/01/16	10.4	50.27	2	50.60	50.80	8.4	58,994	0.01%
2024/01/15	1.2	50.22	18	50.66	50.80	-16.8	58,940	-0.03%
2024/01/12	17.1	49.91	7.2	50.05	50.10	9.9	60,049	0.02%
2024/01/11	38	50.10	3	50.20	50.10	35	61,243	0.06%
2024/01/10	10.1	50.18	8	50.20	50.10	2.1	62,939	0.00%
2024/01/09	2.2	50.40	4	50.68	50.10	-1.8	64,030	0.00%
2024/01/08	19.3	50.27	54	50.27	50.50	-34.7	64,221	-0.05%
2024/01/05	48	51.23	14.2	51.56	50.80	33.8	63,859	0.05%
2024/01/04	15	50.49	16	50.70	50.80	-1	63,260	0.00%
2024/01/03	83.3	50.70	4	50.90	50.60	79.3	63,649	0.12%
2024/01/02	47	51.65	33	51.68	51.90	14	62,678	0.02%
2023/12/29	31	52.20	129.1	52.12	52.60	-98.1	62,364	-0.16%	大賣/
2023/12/28	153	53.95	71	53.61	52.50	82	62,473	0.13%	大買/
2023/12/27	17	52.99	290.4	52.63	53.50	-273.4	60,284	-0.45%	大賣/鉅額交易
2023/12/26	19	50.59	71.3	50.79	50.80	-52.3	57,039	-0.09%
2023/12/25	6	49.93	9	50.19	50.20	-3	56,588	-0.01%
2023/12/22	12	49.45	26.2	49.74	50.00	-14.2	56,655	-0.03%
2023/12/21	19	49.08	2	49.20	49.40	17	56,926	0.03%
2023/12/20	17	49.73	16	49.73	49.85	1	56,582	0.00%
2023/12/19	48	49.78	20.1	49.75	50.00	28	56,166	0.05%
2023/12/18	10	50.00	15.3	50.31	50.60	-5.3	55,779	-0.01%
2023/12/15	8	50.55	14	50.83	50.70	-6	55,304	-0.01%
2023/12/14	18	50.17	52	50.29	50.40	-34	54,273	-0.06%
2023/12/13	19	49.69	19	49.82	50.20	0	54,124	0.00%
2023/12/12	3	49.25	24	49.56	49.90	-21	54,014	-0.04%
2023/12/11	4.1	48.93	20	49.09	49.05	-15.9	53,655	-0.03%
2023/12/08	5	48.61	2	48.70	48.55	3	53,900	0.01%
2023/12/07	30.2	48.52	20	48.66	48.45	10.2	53,944	0.02%
2023/12/06	27.1	49.06	10	49.10	48.90	17.1	53,771	0.03%
2023/12/05	34.1	49.39	11	49.47	49.20	23.1	53,612	0.04%
2023/12/04	6	49.93	54	50.07	50.20	-48	53,277	-0.09%
2023/12/01	12.1	49.47	7	49.50	49.70	5.1	53,189	0.01%
2023/11/30	23	49.52	8.1	49.64	48.90	14.9	52,849	0.03%
2023/11/29	14	49.45	9	49.52	49.20	5	51,770	0.01%
2023/11/28	24.1	49.30	16	49.44	49.05	8.1	51,238	0.02%
2023/11/27	68.7	49.87	4	50.38	49.50	64.7	50,966	0.13%
2023/11/24	22.2	50.61	18	50.94	50.30	4.2	50,546	0.01%
2023/11/22	16.2	49.68	17	49.92	50.00	-0.8	50,133	0.00%
2023/11/21	13	50.09	19	50.34	50.30	-6	49,710	-0.01%
2023/11/20	35	50.22	65.9	50.43	50.30	-30.9	49,228	-0.06%
2023/11/17	14.3	49.78	33.5	49.67	49.75	-19.2	48,277	-0.04%
2023/11/16	18.5	48.71	18.5	48.82	48.80	0	46,914	0.00%
2023/11/15	21.7	48.88	42	49.08	49.10	-20.4	46,783	-0.04%
2023/11/14	7	48.51	24	48.65	48.55	-17	46,177	-0.04%
2023/11/13	12	49.03	12.4	49.17	48.95	-0.4	46,405	0.00%
2023/11/10	6.1	48.26	6	48.40	48.55	0.1	46,824	0.00%
2023/11/09	7.1	48.24	17	48.46	48.60	-9.9	46,765	-0.02%
2023/11/08	48.3	48.86	31.1	48.96	48.50	17.2	46,739	0.04%
2023/11/07	15	48.95	9	49.12	49.40	6	46,051	0.01%
2023/11/06	27.1	49.52	75	49.59	49.40	-47.9	46,152	-0.10%
2023/11/03	6.1	48.66	24.1	49.00	49.40	-18	45,578	-0.04%
2023/11/02	16.1	47.81	94	48.13	48.25	-77.9	45,131	-0.17%
2023/11/01	6.1	46.87	22	46.95	47.00	-15.9	44,734	-0.04%
2023/10/31	18	46.23	15	46.26	46.20	3	44,740	0.01%
2023/10/30	25.1	46.44	14	46.51	46.40	11.1	44,581	0.02%
2023/10/27	17.9	46.76	8	46.85	46.60	9.9	44,409	0.02%
2023/10/26	40.2	46.98	24	47.03	46.80	16.2	44,583	0.04%
2023/10/25	21.4	48.36	75	48.97	49.05	-53.7	43,762	-0.12%
2023/10/24	49.1	48.23	37	48.23	48.30	12.1	43,877	0.03%
2023/10/23	20.3	48.67	25	48.79	48.60	-4.8	43,335	-0.01%
2023/10/20	57.3	49.21	46	49.14	48.70	11.3	43,167	0.03%
2023/10/19	38	48.73	60	48.99	49.30	-22	42,417	-0.05%
2023/10/18	70	48.58	115	48.67	48.45	-45	42,333	-0.11%	大賣/
2023/10/17	35.1	47.97	56	48.06	48.20	-20.9	41,632	-0.05%
2023/10/16	20.1	47.04	30	47.12	47.15	-9.9	40,684	-0.02%
2023/10/13	16	46.81	5	46.88	47.00	11	40,088	0.03%
2023/10/12	26	46.62	53.7	46.79	47.00	-27.7	40,182	-0.07%
2023/10/11	2	45.98	52.1	46.41	46.90	-50.1	40,418	-0.12%
2023/10/06	10	45.20	2	45.35	45.20	8	39,960	0.02%
2023/10/05	19	45.22	19.5	44.86	45.15	-0.5	40,703	0.00%
2023/10/04	15.8	44.16	10.2	44.22	44.10	5.6	40,473	0.01%
2023/10/03	11	45.55	6.1	45.51	45.25	4.9	40,118	0.01%
2023/10/02	6	45.67	12	45.78	45.75	-6	40,401	-0.01%
2023/09/28	12	45.00	25	45.08	45.20	-13	40,655	-0.03%
2023/09/27	15	44.25	13	44.37	44.40	2	40,657	0.00%
2023/09/26	8.3	45.08	0	0.00	44.75	8.3	40,522	0.02%
2023/09/25	14	45.53	10	45.60	45.65	4	40,565	0.01%
2023/09/22	16	45.18	11	45.25	45.35	5	40,713	0.01%
2023/09/21	12	45.63	8	45.74	45.65	4	41,037	0.01%
2023/09/20	7.1	45.92	2	46.00	45.90	5.1	41,077	0.01%
2023/09/19	54	46.36	2	46.43	46.20	52	42,706	0.12%
2023/09/18	84	46.60	9	46.57	46.50	75	43,828	0.17%
2023/09/15	13	47.13	15	47.12	47.60	-2	44,489	0.00%
2023/09/14	5	47.30	5	47.35	47.35	0	44,912	0.00%
2023/09/13	14	47.14	39	47.25	47.10	-25	45,178	-0.06%
2023/09/12	4	46.39	12	46.58	46.80	-8	45,848	-0.02%
2023/09/11	9	45.76	9	45.94	46.05	0	46,517	0.00%
2023/09/08	2.1	45.85	7	45.61	45.70	-4.9	46,937	-0.01%
2023/09/07	6	46.00	13	45.96	45.75	-7	47,520	-0.01%
2023/09/06	23	46.54	26	46.71	46.70	-3	47,631	-0.01%
2023/09/05	16	46.09	38	46.20	46.55	-22	47,864	-0.05%
2023/09/04	7	45.80	10.2	46.02	46.00	-3.2	47,972	-0.01%
2023/09/01	6	45.82	19	45.93	45.95	-13	48,286	-0.03%
2023/08/31	30	45.96	12	46.15	45.50	18	48,367	0.04%
2023/08/30	36	46.11	33.3	46.05	46.40	2.7	47,763	0.01%
2023/08/29	46.2	45.36	15	45.29	45.30	31.2	47,760	0.07%
2023/08/28	37.1	45.53	35	45.57	44.80	2.1	48,065	0.00%
2023/08/25	41	43.77	1	43.60	43.50	40	48,382	0.08%
2023/08/24	0	0.00	15.1	44.09	44.35	-15.1	48,687	-0.03%
2023/08/23	11	43.25	10	43.53	43.40	1	49,413	0.00%
2023/08/22	4	43.60	14	43.84	43.60	-10	50,899	-0.02%
2023/08/21	13	43.66	6	43.74	43.65	7	51,292	0.01%
2023/08/18	15	43.93	7	44.07	43.80	8	51,363	0.02%
2023/08/17	31.3	43.19	7	42.97	43.60	24.3	51,423	0.05%
2023/08/16	35.3	43.99	12	43.76	43.75	23.3	51,756	0.05%
2023/08/15	1	45.25	7	45.36	45.45	-6	51,372	-0.01%
2023/08/14	9	44.96	32	44.98	45.00	-23	51,747	-0.04%
2023/08/11	11	45.42	19	45.57	45.35	-8	51,960	-0.02%
2023/08/10	32	45.22	12	45.39	45.15	20	52,309	0.04%
2023/08/09	7	45.36	5	45.65	45.60	2	52,419	0.00%
2023/08/08	41.2	45.90	1.5	45.60	45.55	39.7	52,596	0.08%
2023/08/07	6.1	46.48	1	46.55	46.40	5.1	52,111	0.01%
2023/08/04	13.1	46.34	19	46.46	46.50	-5.9	52,100	-0.01%
2023/08/02	26.2	46.81	25	47.05	46.65	1.2	51,910	0.00%
2023/08/01	9	46.87	11	46.95	47.00	-2	51,793	0.00%
2023/07/31	51	46.93	16	47.00	47.00	35	51,742	0.07%
2023/07/28	33.1	46.92	29.1	46.98	47.05	4	51,299	0.01%
2023/07/27	30.1	46.14	63.9	45.88	46.15	-33.8	50,951	-0.07%
2023/07/26	53	45.36	24.2	45.61	45.10	28.8	50,457	0.06%
2023/07/25	10	45.64	16	45.63	45.65	-6	50,792	-0.01%
2023/07/24	28.3	45.30	19	45.49	45.05	9.3	51,237	0.02%
2023/07/21	42.2	44.78	25	45.05	45.20	17.2	51,512	0.03%
2023/07/20	84.7	46.36	40	46.32	46.10	44.7	50,891	0.09%
2023/07/19	24.3	47.78	1	47.55	47.50	23.3	50,217	0.05%
2023/07/18	12	48.35	7	48.63	48.20	5	50,068	0.01%
2023/07/17	33	48.06	31	48.38	48.45	2	50,269	0.00%
2023/07/14	13	48.35	55	48.35	48.25	-42	50,198	-0.08%
2023/07/13	16.2	47.77	8	47.96	47.50	8.2	49,948	0.02%
2023/07/12	40.1	47.87	22	48.06	47.75	18.1	49,589	0.04%
2023/07/11	22	48.37	11	48.22	48.50	11	49,285	0.02%
2023/07/10	22	48.23	3	48.27	48.10	19	49,409	0.04%
2023/07/07	20	48.36	21	48.54	48.35	-1	49,440	0.00%
2023/07/06	23	48.29	23	48.38	48.15	0	49,485	0.00%
2023/07/05	27	48.47	3	48.92	48.35	24	49,102	0.05%
2023/07/04	2	48.65	12	48.67	48.80	-10	48,930	-0.02%
2023/07/03	59.4	48.56	23	48.73	48.25	36.4	48,882	0.07%
2023/06/30	27.1	48.25	51	48.22	48.50	-24	48,650	-0.05%
2023/06/29	40.1	48.72	20.5	48.90	48.50	19.6	48,579	0.04%
2023/06/28	14.1	49.22	2	49.40	49.10	12.1	48,786	0.02%
2023/06/27	97.1	49.58	55.3	49.68	49.05	41.8	49,055	0.09%
2023/06/26	51.2	53.34	7.1	53.37	53.30	44.1	47,546	0.09%
2023/06/21	45	53.46	25	53.76	53.90	20	46,775	0.04%
2023/06/20	22	53.77	23.1	53.78	53.70	-1.1	46,307	0.00%
2023/06/19	15	53.83	20.1	53.80	53.80	-5.1	46,071	-0.01%
2023/06/16	53	53.71	8	54.20	54.50	45	46,110	0.10%
2023/06/15	5	54.60	93	54.40	54.50	-88	45,776	-0.19%
2023/06/14	4	53.38	23.4	53.41	53.50	-19.4	46,053	-0.04%
2023/06/13	2	53.10	27.7	53.17	53.20	-25.7	45,842	-0.06%
2023/06/12	2.4	52.34	10	52.37	52.60	-7.6	45,704	-0.02%
2023/06/09	0.6	51.91	33.3	52.12	52.30	-32.8	46,070	-0.07%
2023/06/08	2	51.65	27.2	51.55	51.50	-25.2	46,038	-0.05%
2023/06/07	13	51.31	9.4	51.33	51.30	3.6	46,155	0.01%
2023/06/06	12.5	50.55	4	50.50	50.50	8.5	47,160	0.02%
2023/06/05	11.1	50.96	0	0.00	50.90	11.1	47,397	0.02%
2023/06/02	2	51.10	16.4	51.18	51.40	-14.4	47,651	-0.03%
2023/06/01	34	50.67	7	50.40	50.80	27	47,768	0.06%
2023/05/31	20	51.56	5	51.68	51.80	15	47,455	0.03%
2023/05/30	4.1	51.39	22	51.60	51.60	-17.9	46,410	-0.04%
2023/05/29	22.2	51.57	5	52.46	51.20	17.2	47,045	0.04%
2023/05/26	26.6	49.99	44.6	50.10	50.40	-18	46,757	-0.04%
2023/05/25	8.2	48.84	0	0.00	48.90	8.2	45,807	0.02%
2023/05/24	5.4	48.99	7	49.06	49.15	-1.6	45,945	0.00%
2023/05/23	28	48.86	3	48.93	48.90	25	45,974	0.05%
2023/05/22	45.5	48.96	7	48.70	48.90	38.5	46,090	0.08%
2023/05/19	21	50.00	8	50.04	50.00	13	45,463	0.03%
2023/05/18	38	50.15	27.1	50.05	50.20	10.9	45,500	0.02%
2023/05/17	22	48.96	42	49.03	49.25	-20	45,719	-0.04%
2023/05/16	20	48.73	33	48.80	48.80	-13	45,591	-0.03%
2023/05/15	23.3	48.24	2	48.20	48.10	21.3	45,954	0.05%
2023/05/12	11	49.33	2	49.35	48.70	9	46,241	0.02%
2023/05/11	11	49.33	2	49.35	49.20	9	46,538	0.02%
2023/05/10	16.2	49.45	2.1	49.31	49.45	14.2	47,649	0.03%
2023/05/09	13	49.90	6.1	50.00	49.95	7	48,103	0.01%
2023/05/08	8.1	50.08	13.4	50.24	50.00	-5.4	48,795	-0.01%
2023/05/05	12	49.62	13	49.71	49.60	-1	49,380	0.00%
2023/05/04	5	49.66	5	49.62	49.65	0	50,924	0.00%
2023/05/03	16	49.60	33	49.83	49.95	-17	52,390	-0.03%
2023/05/02	4	49.75	17	49.93	49.85	-13	54,196	-0.02%
2023/04/28	21	49.47	14.4	49.63	49.10	6.6	58,002	0.01%
2023/04/27	10.2	48.93	13	48.83	48.85	-2.8	59,081	0.00%
2023/04/26	31.2	48.10	2	48.55	48.40	29.2	59,163	0.05%
2023/04/25	32.4	48.92	12	48.62	48.50	20.4	59,177	0.03%
2023/04/24	26.5	49.65	9.1	49.71	49.60	17.4	59,153	0.03%
2023/04/21	35.1	50.68	7	50.41	50.10	28.1	59,515	0.05%
2023/04/20	29	50.77	1	50.70	50.70	28	60,371	0.05%
2023/04/19	24.5	51.49	34	51.38	51.20	-9.5	61,721	-0.02%
2023/04/18	9	52.43	11	52.55	52.10	-2	61,911	0.00%
2023/04/17	1	51.90	22	51.79	52.00	-21	61,725	-0.03%
2023/04/14	10.4	51.48	3	51.37	51.30	7.4	61,602	0.01%
2023/04/13	10	51.72	5	51.72	51.60	5	61,446	0.01%
2023/04/12	6	52.13	11	52.15	52.10	-5	61,319	-0.01%
2023/04/11	7.2	51.46	10	51.62	51.60	-2.8	61,273	0.00%
2023/04/10	7	52.26	0	0.00	52.10	7	61,424	0.01%
2023/04/07	10.1	52.48	7.1	52.64	52.40	3	61,520	0.00%
2023/04/06	2	52.50	19.3	52.64	52.80	-17.3	61,606	-0.03%
2023/03/31	0	0.00	31.6	52.87	52.90	-31.6	61,721	-0.05%
2023/03/30	10	51.92	14	52.19	52.10	-4	61,947	-0.01%
2023/03/29	35.7	51.48	18	51.78	51.50	17.7	62,236	0.03%
2023/03/28	17.7	52.41	11.2	52.31	52.20	6.6	62,542	0.01%
2023/03/27	11.1	52.64	9	52.78	53.00	2.1	63,106	0.00%
2023/03/24	27.1	52.84	6	53.07	53.10	21.1	64,133	0.03%
2023/03/23	20	52.86	15	53.11	53.30	5	64,055	0.01%
2023/03/22	5.1	53.40	23.1	53.31	53.50	-18	63,972	-0.03%
2023/03/21	27.1	53.20	5	52.90	52.80	22.1	64,010	0.03%
2023/03/20	12	53.08	13	53.10	53.20	-1	63,684	0.00%
2023/03/17	30.2	52.84	53	52.80	53.20	-22.8	63,549	-0.04%
2023/03/16	7.4	51.74	19	51.80	52.00	-11.7	63,275	-0.02%
2023/03/15	5	51.86	25.7	51.78	51.70	-20.7	63,887	-0.03%
2023/03/14	38.3	51.11	12	51.06	50.70	26.3	63,660	0.04%
2023/03/13	11	51.78	22.6	52.17	52.50	-11.6	63,199	-0.02%
2023/03/10	20	51.91	11	51.86	52.00	9	63,256	0.01%
2023/03/09	18	52.98	76.5	52.98	52.50	-58.5	63,730	-0.09%
2023/03/08	12.1	51.64	46	51.86	52.10	-33.9	63,064	-0.05%
2023/03/07	8.3	51.39	11.5	51.56	51.60	-3.2	63,213	-0.01%
2023/03/06	2	51.75	21	51.87	51.90	-19	63,796	-0.03%
2023/03/03	5	51.36	12.4	51.43	51.30	-7.4	63,470	-0.01%
2023/03/02	53.1	50.90	10	50.95	50.70	43.1	63,498	0.07%
2023/03/01	13	50.52	52	50.96	51.30	-39	63,593	-0.06%
2023/02/24	8.1	50.41	5.1	50.40	49.95	3	63,125	0.00%
2023/02/23	22.1	50.14	32.4	50.32	50.20	-10.2	62,749	-0.02%
2023/02/22	47.1	49.54	12	49.61	49.55	35.1	62,829	0.06%
2023/02/21	17.1	50.53	8	50.60	50.60	9.1	63,543	0.01%
2023/02/20	7.1	50.38	22.1	50.56	50.50	-15	65,229	-0.02%
2023/02/17	30	49.70	35	49.85	50.00	-5	67,684	-0.01%
2023/02/16	23.1	50.05	33.2	50.33	50.10	-10.1	69,167	-0.01%
2023/02/15	38	49.91	19.6	50.26	49.90	18.4	71,420	0.03%
2023/02/14	5	50.20	29.1	50.34	50.40	-24.1	71,578	-0.03%
2023/02/13	48.2	49.65	92	49.62	49.75	-43.9	72,621	-0.06%
2023/02/10	8.2	50.56	35	50.81	50.80	-26.8	72,705	-0.04%
2023/02/09	14.1	50.40	14	50.62	50.50	0.1	72,930	0.00%
2023/02/08	6	50.18	55.1	50.36	50.50	-49.1	72,529	-0.07%
2023/02/07	14.2	48.55	73	48.94	49.15	-58.8	71,599	-0.08%
2023/02/06	27.6	49.44	14	49.38	49.05	13.6	71,350	0.02%
2023/02/03	5.1	50.04	7.1	50.11	50.10	-2.1	70,869	0.00%
2023/02/02	23	50.18	98.4	50.24	50.40	-75.4	70,674	-0.11%
2023/02/01	63	49.14	101	49.39	49.25	-38	69,674	-0.05%	大賣/
2023/01/31	42	48.62	61.6	48.80	48.80	-19.6	69,277	-0.03%
2023/01/30	91.1	48.29	229.6	48.07	48.80	-138.5	68,718	-0.20%	大賣/鉅額交易
2023/01/17	22	45.39	166.3	45.84	45.95	-144.3	65,912	-0.22%	大賣/鉅額交易
2023/01/16	32.2	44.93	25	45.10	44.90	7.2	65,567	0.01%
2023/01/13	43.1	45.35	41	45.46	45.40	2.1	65,969	0.00%
2023/01/12	26	45.16	99	45.00	45.15	-73	66,748	-0.11%
2023/01/11	23.1	45.09	141.7	45.12	45.15	-118.6	66,958	-0.18%	大賣/鉅額交易
2023/01/10	46	44.65	117.8	44.86	45.00	-71.8	66,886	-0.11%	大賣/
2023/01/09	49	43.85	106	44.03	44.50	-57	66,611	-0.09%	大賣/
2023/01/06	13	41.95	49	41.96	42.40	-36	66,566	-0.05%
2023/01/05	6	41.33	5	41.57	41.25	1	66,827	0.00%
2023/01/04	10	41.31	2	41.55	41.05	8	67,740	0.01%
2023/01/03	12	40.45	48	40.99	41.40	-36	68,970	-0.05%
2022/12/30	57	40.94	8.1	41.29	40.70	48.9	69,173	0.07%
2022/12/29	40	40.63	33	40.70	40.75	7	69,611	0.01%
2022/12/28	28.2	41.01	11	40.75	40.80	17.2	70,633	0.02%
2022/12/27	16	42.16	4	42.26	41.85	12	71,055	0.02%
2022/12/26	20	41.74	20	41.86	41.90	0	71,628	0.00%
2022/12/23	20.1	41.85	20	41.95	41.95	0.1	72,605	0.00%
2022/12/22	6	42.80	26	42.82	42.85	-20	72,816	-0.03%
2022/12/21	21	42.05	21	42.18	42.00	0	73,160	0.00%
2022/12/20	31.7	42.47	38.1	42.35	41.85	-6.5	72,984	-0.01%
2022/12/19	68.1	43.19	5	42.95	42.95	63.1	72,774	0.09%
2022/12/16	20	43.11	18	43.55	44.30	2	72,147	0.00%
2022/12/15	9.1	44.13	4	44.21	44.25	5.1	71,487	0.01%
2022/12/14	25	44.22	5	44.18	44.45	20	71,689	0.03%
2022/12/13	23	43.87	61	44.05	43.80	-38	71,500	-0.05%
2022/12/12	13	43.26	44	43.39	43.50	-31	71,117	-0.04%
2022/12/09	33	43.57	43	43.61	43.50	-10	71,659	-0.01%
2022/12/08	36	42.78	8.1	42.55	42.50	27.9	71,457	0.04%
2022/12/07	44	44.13	27	44.17	43.65	17	71,083	0.02%
2022/12/06	3.3	45.02	1.1	45.27	44.50	2.2	70,474	0.00%
2022/12/05	32.4	45.68	8	45.83	45.40	24.4	70,948	0.03%
2022/12/02	31	45.12	37	45.29	45.50	-6	71,065	-0.01%
2022/12/01	33	46.08	40	46.24	45.60	-7	71,111	-0.01%
2022/11/30	34.1	44.34	10	44.73	45.80	24.1	70,516	0.03%
2022/11/29	38.1	44.20	50	44.42	44.65	-11.9	70,966	-0.02%
2022/11/28	31	44.54	55.1	44.80	44.40	-24.1	70,825	-0.03%
2022/11/25	12	45.82	68	45.80	45.80	-56	70,190	-0.08%
2022/11/24	20.1	46.05	19	46.03	46.20	1.1	70,411	0.00%
2022/11/23	35	46.21	29	46.39	46.10	6	70,364	0.01%
2022/11/22	23	45.89	33	45.93	46.10	-10	70,899	-0.01%
2022/11/21	22	45.70	31.1	45.71	45.65	-9.1	70,507	-0.01%
2022/11/18	80	45.84	43.1	45.98	45.60	36.9	70,432	0.05%
2022/11/17	76	44.97	83.5	44.86	45.60	-7.5	69,792	-0.01%
2022/11/16	62.3	45.49	41.5	45.53	45.25	20.8	69,233	0.03%
2022/11/15	108.1	46.41	178.2	46.28	46.60	-70.2	67,956	-0.10%	大買/大賣/
2022/11/14	18.1	44.73	99	44.60	44.90	-80.9	65,288	-0.12%
2022/11/11	25.1	44.59	144.4	44.17	44.00	-119.3	63,764	-0.19%	大賣/鉅額交易
2022/11/10	56	41.23	42.1	41.32	41.65	13.9	61,345	0.02%
2022/11/09	19	41.14	130.1	41.09	41.45	-111.1	61,188	-0.18%	大賣/鉅額交易
2022/11/08	94.2	40.25	71	40.25	40.15	23.2	60,949	0.04%
2022/11/07	12	39.94	40	39.98	40.05	-28	61,076	-0.05%
2022/11/04	31.2	38.82	12	38.92	38.90	19.2	61,185	0.03%
2022/11/03	14	38.91	6.3	39.02	39.00	7.7	61,675	0.01%
2022/11/02	20.1	39.23	59	39.35	39.35	-38.9	62,032	-0.06%
2022/11/01	18	39.03	13	39.12	39.05	5	62,539	0.01%
2022/10/31	3	39.02	33	39.18	39.10	-30	64,566	-0.05%
2022/10/28	70	38.50	31	38.46	38.30	39	64,934	0.06%
2022/10/27	21	38.91	99.2	38.96	39.25	-78.2	64,783	-0.12%
2022/10/26	68.3	38.63	58	38.88	38.10	10.3	64,467	0.02%
2022/10/25	58.3	39.66	63.4	39.81	39.45	-5.1	63,463	-0.01%
2022/10/24	60	40.20	39.2	40.21	39.40	20.8	63,758	0.03%
2022/10/21	39	39.44	21	39.44	39.05	18	64,517	0.03%
2022/10/20	20	38.37	55	38.54	39.50	-35	64,802	-0.05%
2022/10/19	33.1	38.48	22	38.57	38.20	11.1	65,570	0.02%
2022/10/18	18	38.34	58	38.37	38.25	-40	66,109	-0.06%
2022/10/17	81.1	37.50	97	37.68	37.75	-15.9	66,884	-0.02%
2022/10/14	86	38.42	74.1	38.50	38.70	11.9	67,924	0.02%
2022/10/13	7	36.41	8	36.94	36.40	-1	67,231	0.00%
2022/10/12	26.2	35.92	68	35.91	36.70	-41.9	66,889	-0.06%
2022/10/11	47.4	35.83	70	36.25	35.40	-22.7	67,061	-0.03%
2022/10/07	38	38.20	11	38.35	38.05	27	66,992	0.04%
2022/10/06	45	38.92	15.4	38.66	38.95	29.7	67,981	0.04%
2022/10/05	72	38.66	43.2	38.70	38.30	28.8	68,905	0.04%
2022/10/04	3	37.55	69	37.00	37.70	-66	69,360	-0.10%
2022/10/03	30	35.44	21	35.53	35.35	9	69,391	0.01%
2022/09/30	19.6	35.49	20.2	35.62	35.75	-0.6	70,286	0.00%
2022/09/29	17	36.71	28	36.98	36.55	-11	71,755	-0.02%
2022/09/28	52	36.89	69	36.89	36.20	-17	72,673	-0.02%
2022/09/27	19	37.19	58	37.21	37.30	-39	72,864	-0.05%
2022/09/26	28.1	37.39	30.1	37.60	36.85	-2	73,987	0.00%
2022/09/23	23	38.50	23	38.63	38.30	0	75,116	0.00%
2022/09/22	34.1	38.82	1	38.85	38.75	33.1	76,345	0.04%
2022/09/21	49	39.62	2	39.73	39.60	47	76,558	0.06%
2022/09/20	23.5	40.04	7	40.35	40.15	16.5	76,660	0.02%
2022/09/19	15.1	39.87	16	39.96	39.95	-0.9	77,520	0.00%
2022/09/16	54	40.14	14	40.16	39.95	40	78,625	0.05%
2022/09/15	11	40.33	25	40.55	40.40	-14	81,067	-0.02%
2022/09/14	22.1	40.01	27	40.05	40.15	-4.9	83,675	-0.01%
2022/09/13	23	40.60	34	40.73	40.75	-11	84,943	-0.01%
2022/09/12	25.1	40.56	40	40.50	40.15	-15	86,336	-0.02%
2022/09/08	34.1	39.35	0	0.00	39.30	34.1	87,719	0.04%
2022/09/07	47.4	39.51	14	39.33	39.20	33.4	88,067	0.04%
2022/09/06	10.1	39.85	17.2	39.96	39.95	-7.1	88,113	-0.01%
2022/09/05	49.1	39.64	25	39.74	39.80	24.1	88,579	0.03%
2022/09/02	30	40.46	29	40.65	40.50	1	88,449	0.00%
2022/09/01	31	40.33	15	40.59	40.45	16	88,335	0.02%
2022/08/31	11	40.11	42	40.69	41.10	-31	88,321	-0.04%
2022/08/30	11	40.41	24	40.38	40.40	-13	88,719	-0.01%
2022/08/29	52.3	39.81	17	39.94	39.95	35.3	89,126	0.04%
2022/08/26	44.1	41.71	42	41.87	41.30	2.1	89,332	0.00%
2022/08/25	13	41.40	6	41.37	41.40	7	89,453	0.01%
2022/08/24	11	40.95	13	41.07	40.90	-2	89,728	0.00%
2022/08/23	50.1	40.94	5	40.92	40.80	45.1	90,635	0.05%
2022/08/22	51	41.98	3	41.92	41.85	48	90,560	0.05%
2022/08/19	31	42.85	36.1	42.95	43.00	-5.1	90,409	-0.01%
2022/08/18	35	42.31	56	42.26	42.50	-21	90,486	-0.02%
2022/08/17	21	42.82	15	42.92	42.85	6	90,822	0.01%
2022/08/16	56.3	43.09	29	43.24	43.05	27.3	91,227	0.03%
2022/08/15	18.3	43.23	55	43.32	43.50	-36.7	91,178	-0.04%
2022/08/12	9	42.21	40.2	42.19	42.35	-31.2	90,654	-0.03%
2022/08/11	18	41.51	53	41.64	41.70	-35	90,916	-0.04%
2022/08/10	96.2	40.28	11.1	40.30	40.30	85.1	91,136	0.09%
2022/08/09	47.1	40.75	67.5	40.92	41.05	-20.4	91,634	-0.02%
2022/08/08	65	41.30	46.5	41.21	41.05	18.5	92,554	0.02%
2022/08/05	52.4	41.30	75	41.53	42.15	-22.6	92,613	-0.02%
2022/08/04	38	39.78	120	39.88	40.00	-82	91,184	-0.09%	大賣/
2022/08/03	7.1	39.09	20	39.21	39.30	-12.9	91,270	-0.01%
2022/08/02	76.1	39.11	17	39.11	39.10	59.1	91,943	0.06%
2022/08/01	37	40.06	37	40.12	40.30	0	91,812	0.00%
2022/07/29	54.5	39.91	122.1	39.96	40.15	-67.6	92,473	-0.07%	大賣/
2022/07/28	74.2	39.68	36	39.52	38.80	38.2	92,385	0.04%
2022/07/27	36.2	38.76	71	39.04	39.45	-34.8	90,963	-0.04%
2022/07/26	87.9	38.81	17	39.12	38.60	70.9	90,552	0.08%
2022/07/25	73.1	40.64	90	40.43	40.50	-16.9	90,980	-0.02%
2022/07/22	80	42.48	15.2	42.34	42.45	64.8	93,192	0.07%
2022/07/21	28	41.79	81	42.08	42.80	-53	93,101	-0.06%
2022/07/20	20.1	40.62	12	40.88	40.75	8.1	91,669	0.01%
2022/07/19	10	39.77	44	39.81	39.90	-34	92,241	-0.04%
2022/07/18	37	39.81	45.2	39.91	40.00	-8.2	92,149	-0.01%
2022/07/15	64	39.06	41	39.08	38.95	23	91,532	0.03%
2022/07/14	41.5	38.52	57	38.49	38.80	-15.5	91,037	-0.02%
2022/07/13	36.2	38.17	25	38.50	38.05	11.2	90,434	0.01%
2022/07/12	84.2	37.39	105	37.42	36.75	-20.8	89,725	-0.02%	大賣/
2022/07/11	70.2	38.83	51	39.19	38.60	19.2	89,168	0.02%
2022/07/08	92.6	40.12	85	39.98	39.70	7.6	88,916	0.01%
2022/07/07	41	38.90	41	39.35	39.85	0	88,585	0.00%
2022/07/06	36.2	37.99	28	37.44	37.15	8.2	88,243	0.01%
2022/07/05	29.5	38.80	23	39.08	38.90	6.5	89,430	0.01%
2022/07/04	95.1	38.21	51	38.14	38.15	44.1	89,550	0.05%
2022/07/01	45.4	39.14	66	38.93	38.05	-20.6	89,547	-0.02%
2022/06/30	63.5	39.53	72	39.90	39.15	-8.5	89,460	-0.01%
2022/06/29	20.5	40.93	17	41.04	40.90	3.5	88,865	0.00%
2022/06/28	32.1	42.23	21	42.32	41.85	11.1	88,530	0.01%
2022/06/27	36	42.74	44	42.81	42.90	-8	88,711	-0.01%
2022/06/24	61	41.97	79.1	41.84	41.60	-18.1	87,878	-0.02%
2022/06/23	82.5	42.24	90.4	41.81	42.00	-7.8	86,915	-0.01%
2022/06/22	114.1	45.37	7	45.06	44.10	107.1	84,205	0.13%	大買/鉅額交易
2022/06/21	30.1	48.62	53.1	48.91	49.30	-23	81,708	-0.03%
2022/06/20	38	48.21	60.4	48.40	48.05	-22.4	80,592	-0.03%
2022/06/17	65.2	47.60	68	47.69	47.65	-2.8	79,352	0.00%
2022/06/16	40	50.10	34	50.34	49.10	6	77,670	0.01%
2022/06/15	17	49.98	3	50.08	49.65	14	77,684	0.02%
2022/06/14	43.4	49.37	7	49.37	49.60	36.4	78,463	0.05%
2022/06/13	50.3	50.06	18	50.13	50.00	32.3	78,730	0.04%
2022/06/10	6.3	51.33	12.1	51.09	51.20	-5.8	79,342	-0.01%
2022/06/09	11.1	51.90	1	51.80	51.80	10.1	79,621	0.01%
2022/06/08	40	52.31	24	52.36	52.40	16	79,745	0.02%
2022/06/07	16	51.44	9	51.83	51.70	7	80,178	0.01%
2022/06/06	2.1	51.60	137.1	51.73	52.00	-135	80,800	-0.17%	大賣/鉅額交易
2022/06/02	18	50.77	1	50.70	50.70	17	82,277	0.02%
2022/06/01	23	51.29	12	51.39	51.20	11	83,240	0.01%
2022/05/31	1	51.10	26	51.13	51.40	-25	83,107	-0.03%
2022/05/30	9.1	50.82	14.5	50.89	51.00	-5.4	82,373	-0.01%
2022/05/27	8.1	50.11	35	50.08	50.20	-26.9	82,395	-0.03%
2022/05/26	17	49.61	16.1	49.59	49.40	0.9	83,611	0.00%
2022/05/25	21.2	49.04	33	49.01	49.35	-11.8	84,752	-0.01%
2022/05/24	58.6	49.48	6.5	50.02	49.00	52.1	85,590	0.06%
2022/05/23	20.4	50.33	12	50.58	50.30	8.4	85,351	0.01%
2022/05/20	20.3	50.75	22	50.75	50.70	-1.7	86,363	0.00%
2022/05/19	18.7	49.65	42.3	50.24	50.80	-23.6	86,734	-0.03%
2022/05/18	36	50.99	107	51.15	50.90	-71	86,647	-0.08%	大賣/
2022/05/17	24.6	50.05	53	50.09	50.10	-28.4	86,184	-0.03%
2022/05/16	50	49.59	71.6	49.81	49.45	-21.6	86,198	-0.03%
2022/05/13	10.2	48.71	42	48.77	48.85	-31.8	85,992	-0.04%
2022/05/12	23.3	48.04	29.2	48.13	47.80	-5.9	87,419	-0.01%
2022/05/11	83.1	48.62	78	48.87	48.65	5.1	87,657	0.01%
2022/05/10	54.5	48.24	41	47.94	48.90	13.5	88,248	0.02%
2022/05/09	22.1	48.48	20	48.64	47.90	2.1	88,567	0.00%
2022/05/06	26.2	48.10	28	48.09	48.55	-1.8	89,932	0.00%
2022/05/05	60.5	49.21	60.1	49.21	49.10	0.4	93,602	0.00%
2022/05/04	39.1	47.64	59	47.84	48.30	-19.9	98,533	-0.02%
2022/05/03	56	47.55	37	47.84	47.25	19	99,622	0.02%
2022/04/29	118.3	48.86	74.2	48.45	47.80	44	99,961	0.04%	大買/
2022/04/28	71.8	47.81	107.3	47.78	48.50	-35.5	98,239	-0.04%	大賣/
2022/04/27	91.7	43.76	39	43.95	44.40	52.7	95,338	0.06%
2022/04/26	27	45.62	31	45.67	45.75	-4	94,848	0.00%
2022/04/25	100.1	45.70	69.3	45.40	45.50	30.9	95,604	0.03%
2022/04/22	34	47.35	26	47.46	47.65	8	96,363	0.01%
2022/04/21	47	47.98	27	48.01	48.05	20	97,160	0.02%
2022/04/20	9	47.21	36	47.48	47.65	-27	98,134	-0.03%
2022/04/19	35.1	46.85	37	46.86	46.65	-1.9	98,307	0.00%
2022/04/18	41.4	46.37	86	46.39	46.20	-44.6	97,878	-0.05%
2022/04/15	172.1	47.10	99	47.09	47.05	73.1	98,290	0.07%	大買/
2022/04/14	57	48.51	29	48.30	48.25	28	98,468	0.03%
2022/04/13	19.6	48.20	46	48.20	48.50	-26.4	98,752	-0.03%
2022/04/12	133.2	47.59	50	47.36	47.30	83.2	98,609	0.08%	大買/
2022/04/11	168.2	48.67	47	48.33	48.20	121.2	98,012	0.12%	大買/鉅額交易
2022/04/08	53.1	50.06	36	50.15	50.00	17.1	97,134	0.02%
2022/04/07	125.2	50.24	21	50.15	50.00	104.2	96,408	0.11%	大買/鉅額交易
2022/04/06	80.2	51.10	35	51.08	51.10	45.2	95,398	0.05%
2022/04/01	68.1	52.65	24	52.88	52.90	44.1	94,556	0.05%
2022/03/31	15.1	53.90	21	53.91	54.00	-5.9	93,922	-0.01%
2022/03/30	8.8	54.18	49	54.23	54.50	-40.3	94,372	-0.04%
2022/03/29	13	53.53	27	53.71	53.70	-14	94,424	-0.01%
2022/03/28	21	53.42	24	53.14	53.60	-3	95,144	0.00%
2022/03/25	53	53.38	24	53.11	53.30	29	95,747	0.03%
2022/03/24	28.5	53.05	2	53.15	53.20	26.5	96,111	0.03%
2022/03/23	48.5	53.73	53.3	53.86	53.80	-4.8	96,730	0.00%
2022/03/22	31.5	53.30	11	53.42	53.50	20.5	97,970	0.02%
2022/03/21	10	53.38	23	53.36	53.50	-13	98,729	-0.01%
2022/03/18	22.1	52.62	24	52.85	52.80	-1.9	99,612	0.00%
2022/03/17	28	52.48	80.1	52.51	52.60	-52.1	100,265	-0.05%
2022/03/16	72.2	50.48	50	50.65	50.80	22.2	100,993	0.02%
2022/03/15	105.3	50.69	35.5	50.59	50.40	69.8	104,354	0.07%	大買/
2022/03/14	22.2	52.17	4	52.43	52.50	18.2	104,810	0.02%
2022/03/11	26	52.53	9	52.51	52.50	17	106,404	0.02%
2022/03/10	74.2	53.24	30.2	53.19	52.80	44	107,873	0.04%
2022/03/09	19	51.55	61.3	51.41	51.80	-42.3	109,326	-0.04%
2022/03/08	121	50.19	23.1	49.81	49.70	97.9	112,854	0.09%	大買/
2022/03/07	86.1	51.67	43	51.66	51.60	43.1	114,389	0.04%
2022/03/04	39	53.39	31	53.40	53.40	8	117,232	0.01%
2022/03/03	9	54.13	38	54.11	54.20	-29	118,331	-0.02%
2022/03/02	32	53.51	21	53.60	53.60	11	120,587	0.01%
2022/03/01	57	53.91	228	54.00	54.10	-171	120,752	-0.14%	大賣/鉅額交易
2022/02/25	31	52.33	12	52.51	52.10	19	120,352	0.02%
2022/02/24	79.7	52.29	29	51.91	51.80	50.7	120,837	0.04%
2022/02/23	26	53.12	37	53.26	53.60	-11	121,597	-0.01%
2022/02/22	69.4	53.11	11	52.73	52.80	58.4	126,806	0.05%
2022/02/21	42.6	53.82	55	53.81	53.80	-12.4	126,322	-0.01%
2022/02/18	70	53.67	20	53.81	53.70	50	126,895	0.04%
2022/02/17	59	54.34	30	54.75	54.40	29	126,777	0.02%
2022/02/16	88.1	54.32	34	54.60	54.10	54.1	126,890	0.04%
2022/02/15	45	53.67	43	53.89	53.50	2	127,190	0.00%
2022/02/14	84	53.48	39	53.14	53.00	45	127,322	0.04%
2022/02/11	29.6	55.43	27	55.63	55.40	2.6	126,776	0.00%
2022/02/10	36	55.79	27	56.08	55.80	9	129,190	0.01%
2022/02/09	63	55.97	52	56.44	56.00	11	130,748	0.01%
2022/02/08	98.7	55.22	41	55.39	55.40	57.7	132,126	0.04%
2022/02/07	179.2	54.85	170	55.08	54.50	9.2	130,968	0.01%	大買/大賣/
2022/01/26	269.2	57.57	50	57.71	57.30	219.2	127,475	0.17%	大買/鉅額交易
2022/01/25	45.1	61.71	44	61.83	61.50	1.1	124,078	0.00%
2022/01/24	39.1	62.05	13	62.13	62.60	26.1	124,167	0.02%
2022/01/21	61.5	62.82	7	63.17	62.80	54.5	126,229	0.04%
2022/01/20	16	63.38	25.6	63.27	63.50	-9.6	129,388	-0.01%
2022/01/19	51.7	62.98	43	63.15	62.80	8.7	131,783	0.01%
2022/01/18	155.1	64.11	61	64.43	63.80	94.1	133,513	0.07%	大買/
2022/01/17	34	63.62	145.7	63.99	64.30	-111.7	133,934	-0.08%	大賣/鉅額交易
2022/01/14	67.1	62.65	31	62.88	62.70	36.1	133,076	0.03%
2022/01/13	28.3	62.98	21	63.13	63.30	7.3	133,727	0.01%
2022/01/12	58	62.41	13.1	62.30	61.90	45	134,300	0.03%
2022/01/11	49.2	62.13	13	62.22	62.10	36.2	134,797	0.03%
2022/01/10	16.2	62.10	22	62.04	62.10	-5.8	136,056	0.00%
2022/01/07	114.3	62.92	11.1	62.84	62.60	103.2	138,016	0.07%	大買/鉅額交易
2022/01/06	36.1	62.55	11	62.65	62.70	25.1	138,342	0.02%
2022/01/05	41.1	63.28	8	63.29	63.10	33.1	140,803	0.02%
2022/01/04	53.1	63.05	21	63.30	63.00	32.1	142,125	0.02%
2022/01/03	146.5	63.77	2.3	63.84	63.40	144.3	142,150	0.10%	大買/鉅額交易
2021/12/30	26	64.95	135	65.09	65.00	-109	142,670	-0.08%	大賣/鉅額交易
2021/12/29	10	65.01	30	65.04	65.00	-20	144,067	-0.01%
2021/12/28	14.5	64.87	66	64.92	64.70	-51.5	146,351	-0.04%
2021/12/27	11.3	64.31	81	64.48	64.30	-69.7	147,205	-0.05%
2021/12/24	24	64.47	20.3	64.44	64.30	3.7	148,817	0.00%
2021/12/23	133.2	64.18	40	64.17	63.90	93.2	149,574	0.06%	大買/
2021/12/22	20.2	63.62	33.1	63.75	63.70	-13	152,017	-0.01%
2021/12/21	26.2	62.96	17	63.03	62.90	9.2	151,982	0.01%
2021/12/20	36.2	62.21	2	62.30	62.20	34.2	152,255	0.02%
2021/12/17	48	62.38	11	62.38	62.30	37	153,319	0.02%
2021/12/16	445.3	63.80	50	63.63	63.00	395.3	153,838	0.26%	大買/鉅額交易
2021/12/15	36	62.84	63	62.77	62.70	-27	154,296	-0.02%
2021/12/14	24.2	62.14	10.6	62.20	62.40	13.7	155,547	0.01%
2021/12/13	36.1	63.14	6	63.25	62.80	30.1	156,171	0.02%
2021/12/10	105.9	63.31	203.2	63.40	63.50	-97.2	156,163	-0.06%	大買/大賣/
2021/12/09	185.8	64.72	42.1	64.96	64.00	143.7	156,279	0.09%	大買/鉅額交易
2021/12/08	50.9	66.92	48	67.52	66.50	2.9	154,290	0.00%
2021/12/07	123.4	66.64	86	66.49	66.50	37.4	155,413	0.02%	大買/
2021/12/06	78.1	67.21	33.8	67.39	67.30	44.3	157,496	0.03%
2021/12/03	76.4	67.72	148.8	68.08	68.30	-72.4	161,427	-0.04%	大賣/
2021/12/02	122.1	67.47	107	67.41	66.70	15.1	163,851	0.01%	大買/大賣/
2021/12/01	92.3	65.71	207.1	65.66	67.00	-114.8	168,400	-0.07%	大賣/鉅額交易
2021/11/30	139	64.47	161.7	64.67	63.70	-22.7	174,492	-0.01%	大買/大賣/
2021/11/29	26	61.86	38	62.28	62.40	-12	176,863	-0.01%
2021/11/26	92	63.07	216	63.23	62.50	-124	179,329	-0.07%	大賣/鉅額交易
2021/11/25	88.1	62.98	47	62.92	63.00	41.1	179,305	0.02%
2021/11/24	56.3	62.81	65	62.67	63.10	-8.7	181,593	0.00%
2021/11/23	103.1	63.60	39	63.42	63.20	64.1	182,867	0.04%	大買/
2021/11/22	55.2	65.00	33	64.89	64.70	22.2	184,922	0.01%
2021/11/19	158	64.99	364.3	65.09	65.10	-206.3	186,137	-0.11%	大買/大賣/鉅額交易
2021/11/18	21	63.24	20	63.23	63.10	1	182,947	0.00%
2021/11/17	51	63.19	59	63.49	63.60	-8	184,279	0.00%
2021/11/16	20	63.19	27	63.37	63.00	-7	184,786	0.00%
2021/11/15	21	63.13	24	63.39	63.40	-3	186,481	0.00%
2021/11/12	48	63.08	162	63.30	62.60	-114	188,427	-0.06%	大賣/鉅額交易
2021/11/11	61	62.42	125	62.43	62.20	-64	189,154	-0.03%	大賣/
2021/11/10	36	63.06	173	63.46	63.10	-137	189,715	-0.07%	大賣/鉅額交易
2021/11/09	105	63.74	104.3	64.16	63.10	0.7	191,332	0.00%	大買/大賣/
2021/11/08	73	61.77	223.2	62.03	62.50	-150.2	190,271	-0.08%	大賣/鉅額交易
2021/11/05	45	59.93	266	60.28	60.40	-221	190,764	-0.12%	大賣/鉅額交易
2021/11/04	60.1	58.97	64	58.88	58.60	-3.9	192,895	0.00%
2021/11/03	233	59.39	126	59.06	59.20	107	195,092	0.05%	大買/大賣/鉅額交易
2021/11/02	54	59.37	243	59.63	59.00	-189	199,333	-0.09%	大賣/鉅額交易
2021/11/01	104.2	57.88	326	58.06	57.60	-221.8	204,102	-0.11%	大買/大賣/鉅額交易
2021/10/29	214.6	58.36	58	58.24	58.00	156.6	207,060	0.08%	大買/鉅額交易
2021/10/28	862.3	60.59	77	60.17	59.80	785.3	207,601	0.38%	大買/鉅額交易
2021/10/27	186	61.34	263	61.16	61.90	-77	208,713	-0.04%	大買/大賣/
2021/10/26	117	59.90	92.1	60.43	59.80	24.9	216,764	0.01%	大買/
2021/10/25	52.4	58.21	37	58.48	59.40	15.4	221,055	0.01%
2021/10/22	14	57.61	40	57.69	58.30	-26	222,346	-0.01%
2021/10/21	47	57.98	39	58.22	58.00	8	222,596	0.00%
2021/10/20	93	59.43	57	59.43	58.70	36	222,697	0.02%
2021/10/19	27.1	59.27	251	59.08	59.60	-223.9	223,659	-0.10%	大賣/鉅額交易
2021/10/18	35.2	59.37	25	59.25	58.40	10.2	225,815	0.00%
2021/10/15	318	58.77	234.1	59.33	59.10	83.9	227,165	0.04%	大買/大賣/
2021/10/14	86	57.02	75	57.05	56.70	11	225,464	0.00%
2021/10/13	110.3	57.00	57	57.37	56.40	53.3	225,859	0.02%	大買/
2021/10/12	232.6	58.90	13	58.87	58.50	219.6	226,298	0.10%	大買/鉅額交易
2021/10/08	271	61.93	16	61.92	61.10	255	226,624	0.11%	大買/鉅額交易
2021/10/07	185.8	61.50	328	62.10	62.50	-142.3	226,702	-0.06%	大買/大賣/鉅額交易
2021/10/06	298	60.20	102	60.06	59.90	196	228,538	0.09%	大買/大賣/鉅額交易
2021/10/05	127.4	59.86	282.3	59.41	61.10	-154.9	228,826	-0.07%	大買/大賣/鉅額交易
2021/10/04	116	61.76	113.8	61.10	60.80	2.2	227,513	0.00%	大買/大賣/
2021/10/01	122	62.87	121	62.77	62.60	1	226,925	0.00%	大買/大賣/
2021/09/30	78.1	63.23	248	62.91	64.00	-170	226,314	-0.08%	大賣/鉅額交易
2021/09/29	112.5	63.40	58.1	63.31	63.00	54.4	226,711	0.02%	大買/
2021/09/28	251.2	65.42	22	65.51	65.30	229.2	227,442	0.10%	大買/鉅額交易
2021/09/27	88.1	66.45	25	66.48	66.30	63.1	227,193	0.03%
2021/09/24	52.1	66.48	392	66.72	67.00	-339.9	227,197	-0.15%	大賣/鉅額交易
2021/09/23	142.1	65.83	27	65.50	65.20	115.1	226,613	0.05%	大買/鉅額交易
2021/09/22	112.6	64.24	412	64.20	64.60	-299.5	226,395	-0.13%	大買/大賣/鉅額交易
2021/09/17	118.2	66.13	88.2	66.46	65.60	30	224,836	0.01%	大買/
2021/09/16	41	66.35	102.1	66.85	66.20	-61.1	224,081	-0.03%	大賣/
2021/09/15	43	65.98	39.5	65.75	65.60	3.5	224,225	0.00%
2021/09/14	70.6	66.26	78.2	66.28	66.00	-7.6	225,039	0.00%
2021/09/13	330.4	67.31	23	67.36	66.80	307.4	223,865	0.14%	大買/鉅額交易
2021/09/10	83.7	68.06	112.9	68.26	68.20	-29.2	223,169	-0.01%	大賣/
2021/09/09	190.3	66.95	112.5	67.22	67.50	77.8	221,764	0.04%	大買/大賣/
2021/09/08	249.1	66.42	218.3	66.62	65.80	30.9	218,820	0.01%	大買/大賣/
2021/09/07	363.2	68.29	79.1	68.59	68.20	284.1	215,053	0.13%	大買/鉅額交易
2021/09/06	408.6	70.25	313.6	70.34	69.90	95	212,662	0.04%	大買/大賣/
2021/09/03	307.6	67.95	706.4	67.95	70.00	-398.8	204,593	-0.19%	大買/大賣/鉅額交易
2021/09/02	201.7	65.53	318.9	65.44	64.00	-117.2	195,999	-0.06%	大買/大賣/鉅額交易
2021/09/01	105.7	63.79	294.8	64.05	64.10	-189.1	192,509	-0.10%	大買/大賣/鉅額交易
2021/08/31	76.4	62.06	90.7	62.26	63.10	-14.4	189,981	-0.01%
2021/08/30	69	62.28	378.9	62.71	62.80	-309.9	190,031	-0.16%	大賣/鉅額交易
2021/08/27	75.7	61.13	187	61.53	61.70	-111.3	190,944	-0.06%	大賣/鉅額交易
2021/08/26	122.2	61.26	179	61.42	61.20	-56.8	194,441	-0.03%	大買/大賣/
2021/08/25	79	60.07	199.1	59.94	60.00	-120.1	192,041	-0.06%	大賣/鉅額交易
2021/08/24	186	59.12	167	58.79	58.40	19	190,862	0.01%	大買/大賣/
2021/08/23	83	57.72	71.1	58.16	58.60	11.9	191,231	0.01%
2021/08/20	59.2	55.39	96	55.51	55.70	-36.9	192,128	-0.02%
2021/08/19	109.5	56.30	40.9	56.12	55.50	68.6	192,546	0.04%	大買/
2021/08/18	123.1	57.20	107.4	56.94	58.10	15.7	193,631	0.01%	大買/大賣/
2021/08/17	124.3	57.31	82.7	57.24	56.10	41.6	196,851	0.02%	大買/
2021/08/16	79.5	56.87	110	57.03	57.10	-30.6	196,980	-0.02%	大賣/
2021/08/13	281.4	58.68	64.4	59.19	57.60	217	197,048	0.11%	大買/鉅額交易
2021/08/12	101.1	60.72	60	60.53	60.10	41.1	196,154	0.02%	大買/
2021/08/11	96.3	59.73	77	59.72	59.90	19.3	196,919	0.01%
2021/08/10	405.6	60.92	286	60.33	59.80	119.6	197,634	0.06%	大買/大賣/鉅額交易
2021/08/09	75.1	61.82	270	61.54	61.90	-194.9	196,248	-0.10%	大賣/鉅額交易
2021/08/06	825.3	62.53	411.3	62.64	62.10	414	196,697	0.21%	大買/大賣/鉅額交易
2021/08/05	499.6	62.17	681.3	62.58	63.40	-181.7	196,315	-0.09%	大買/大賣/鉅額交易
2021/08/04	118.7	60.08	97.2	60.25	60.50	21.5	194,189	0.01%	大買/
2021/08/03	43	58.49	356.2	58.87	59.40	-313.2	193,725	-0.16%	大賣/鉅額交易
2021/08/02	694.6	58.14	210.2	57.73	57.50	484.4	191,338	0.25%	大買/大賣/鉅額交易
2021/07/30	705.7	56.86	522.3	57.52	57.80	183.4	188,495	0.10%	大買/大賣/鉅額交易
2021/07/29	82.1	54.16	442.1	54.41	54.60	-360	179,878	-0.20%	大賣/鉅額交易
2021/07/28	272.1	51.03	31	51.38	51.80	241.1	176,069	0.14%	大買/鉅額交易
2021/07/27	27	53.25	13	53.95	53.10	14	178,514	0.01%
2021/07/26	16	53.76	66	54.00	53.70	-50	181,917	-0.03%
2021/07/23	57	53.22	267	53.27	52.70	-210	187,218	-0.11%	大賣/鉅額交易
2021/07/22	88	51.73	417	52.13	52.00	-329	188,632	-0.17%	大賣/鉅額交易
2021/07/21	227.8	51.84	26	51.07	50.80	201.8	190,095	0.11%	大買/鉅額交易
2021/07/20	84	52.64	41	52.31	52.40	43	195,256	0.02%
2021/07/19	141	52.85	69	52.76	52.60	72	200,696	0.04%	大買/
2021/07/16	397	53.48	19	53.58	53.70	378	203,949	0.19%	大買/鉅額交易
2021/07/15	30	54.95	60.3	55.05	55.10	-30.3	201,826	-0.01%
2021/07/14	17	54.13	111	54.56	54.00	-94	200,744	-0.05%	大賣/
2021/07/13	193	54.33	303	54.65	53.90	-110	201,185	-0.05%	大買/大賣/鉅額交易
2021/07/12	149	53.23	74	53.64	53.20	75	201,242	0.04%	大買/
2021/07/09	72.8	52.29	28.8	52.28	52.20	44	201,357	0.02%
2021/07/08	94.1	53.41	23	53.53	53.10	71.1	205,296	0.03%
2021/07/07	55.3	53.57	48.8	53.88	53.60	6.5	210,791	0.00%
2021/07/06	75.1	54.13	31.1	53.75	53.40	44	211,289	0.02%
2021/07/05	87	54.06	319	54.44	54.40	-232	212,427	-0.11%	大賣/鉅額交易
2021/07/02	27.3	52.50	150	52.36	52.60	-122.7	213,850	-0.06%	大賣/鉅額交易
2021/07/01	38.3	52.42	21	52.39	52.10	17.3	214,474	0.01%
2021/06/30	16.5	53.24	13	53.49	53.10	3.5	214,764	0.00%
2021/06/29	8.9	53.15	71.4	53.34	53.00	-62.5	214,644	-0.03%
2021/06/28	43.1	52.63	33	52.58	52.60	10.1	215,960	0.00%
2021/06/25	39	53.45	64	53.55	52.90	-25	217,559	-0.01%
2021/06/24	58	53.17	104	53.07	53.00	-46	218,122	-0.02%	大賣/
2021/06/23	41	51.96	121	52.55	53.00	-80	219,329	-0.04%	大賣/
2021/06/22	165	51.05	5	51.06	51.00	160	219,453	0.07%	大買/鉅額交易
2021/06/21	70.1	51.25	64	51.34	51.20	6.1	219,966	0.00%
2021/06/18	62.2	53.01	24	52.84	52.20	38.2	220,846	0.02%
2021/06/17	52	52.20	229	52.30	53.30	-177	221,630	-0.08%	大賣/鉅額交易
2021/06/16	312.6	52.57	52	52.66	52.40	260.6	222,989	0.12%	大買/鉅額交易
2021/06/15	48	53.55	467	53.45	53.70	-419	223,236	-0.19%	大賣/鉅額交易
2021/06/11	34	52.09	121	52.36	51.80	-87	222,026	-0.04%	大賣/
2021/06/10	23	51.28	49.3	51.02	51.50	-26.3	222,244	-0.01%
2021/06/09	378	51.00	112	50.82	50.70	266	221,925	0.12%	大買/大賣/鉅額交易
2021/06/08	56	52.50	10	52.57	52.20	46	221,461	0.02%
2021/06/07	332.2	52.43	26.1	52.43	52.30	306.1	223,670	0.14%	大買/鉅額交易
2021/06/04	268	53.28	61	53.35	53.00	207	223,801	0.09%	大買/鉅額交易
2021/06/03	244.3	54.24	358.1	54.28	55.00	-113.8	223,877	-0.05%	大買/大賣/鉅額交易
2021/06/02	26.1	52.13	25	52.20	52.00	1.1	221,041	0.00%
2021/06/01	93	52.53	45	53.01	52.20	48	224,901	0.02%
2021/05/31	52	52.58	86.2	52.71	53.00	-34.2	228,735	-0.01%
2021/05/28	99	52.08	272	52.31	52.40	-173	230,090	-0.08%	大賣/鉅額交易
2021/05/27	73	50.71	19	50.89	50.60	54	229,204	0.02%
2021/05/26	86	51.99	52	52.17	51.30	34	229,354	0.01%
2021/05/25	59.1	51.55	265.5	51.21	51.90	-206.4	227,199	-0.09%	大賣/鉅額交易
2021/05/24	30.1	47.96	271	48.01	48.70	-240.9	223,725	-0.11%	大賣/鉅額交易
2021/05/21	137	47.64	54	47.57	46.95	83	224,496	0.04%	大買/
2021/05/20	376	46.86	23	47.30	46.50	353	225,101	0.16%	大買/鉅額交易
2021/05/19	77	48.43	61	48.51	48.30	16	225,450	0.01%
2021/05/18	117	47.77	510.2	47.79	48.30	-393.2	226,715	-0.17%	大買/大賣/鉅額交易
2021/05/17	207	44.52	251.1	44.54	43.95	-44.1	227,959	-0.02%	大買/大賣/
2021/05/14	131.6	48.55	70	47.66	46.80	61.6	226,508	0.03%	大買/
2021/05/13	234	46.93	419.6	47.53	47.55	-185.6	224,177	-0.08%	大買/大賣/鉅額交易
2021/05/12	153.2	46.69	110.3	46.63	46.35	42.9	221,624	0.02%	大買/大賣/
2021/05/11	354.2	49.68	156	48.85	49.00	198.2	219,733	0.09%	大買/大賣/鉅額交易
2021/05/10	387.2	53.15	169	52.79	52.50	218.2	219,044	0.10%	大買/大賣/鉅額交易
2021/05/07	98.1	53.58	249.2	53.82	54.00	-151.1	221,613	-0.07%	大賣/鉅額交易
2021/05/06	235.6	51.62	154	51.57	51.30	81.6	226,306	0.04%	大買/大賣/
2021/05/05	196.6	53.30	143	52.48	51.80	53.6	227,233	0.02%	大買/大賣/
2021/05/04	120.4	53.15	136	53.63	54.60	-15.7	229,142	-0.01%	大買/大賣/
2021/05/03	256.6	54.16	150	53.16	53.00	106.6	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	664.7	57.51	83.3	57.54	56.70	581.4	230,317	0.25%	大買/鉅額交易
2021/04/28	248.6	59.66	342	60.08	60.00	-93.4	228,526	-0.04%	大買/大賣/
2021/04/27	371.2	60.79	80.6	60.80	60.50	290.6	232,303	0.13%	大買/鉅額交易
2021/04/26	148.7	60.83	403.2	60.99	61.80	-254.5	236,109	-0.11%	大買/大賣/鉅額交易
2021/04/23	223.8	56.60	337.3	56.70	57.00	-113.5	230,773	-0.05%	大買/大賣/鉅額交易
2021/04/22	139.1	54.94	326.2	55.58	54.80	-187.1	228,997	-0.08%	大買/大賣/鉅額交易
2021/04/21	50.2	53.75	43	53.60	53.40	7.2	226,692	0.00%
2021/04/20	232	54.01	24	53.96	54.10	208	228,949	0.09%	大買/鉅額交易
2021/04/19	74	54.33	73.5	54.58	54.60	0.5	235,189	0.00%
2021/04/16	147	53.62	240	54.68	54.00	-93	240,137	-0.04%	大買/大賣/
2021/04/15	40.1	52.41	132	53.01	53.10	-91.9	241,357	-0.04%	大賣/
2021/04/14	477	51.97	144	53.09	52.70	333	241,522	0.14%	大買/大賣/鉅額交易
2021/04/13	73.2	54.90	160.4	56.02	54.40	-87.2	240,762	-0.04%	大賣/
2021/04/12	22.5	53.78	71	54.07	53.60	-48.5	237,050	-0.02%
2021/04/09	69.2	53.98	70.5	54.13	53.00	-1.3	241,518	0.00%
2021/04/08	64	53.18	440.5	53.27	54.00	-376.5	243,006	-0.15%	大賣/鉅額交易
2021/04/07	41.1	51.21	47.2	51.10	51.50	-6.1	239,782	0.00%
2021/04/06	27.8	51.02	28	51.17	50.70	-0.2	242,246	0.00%
2021/04/01	18.3	50.59	35	50.65	50.50	-16.7	244,090	-0.01%
2021/03/31	250.5	50.49	248	50.47	50.20	2.5	244,287	0.00%	大買/大賣/
2021/03/30	331.3	50.41	270.8	50.08	50.60	60.5	242,849	0.02%	大買/大賣/
2021/03/29	63.2	50.11	47	50.04	49.35	16.2	242,308	0.01%
2021/03/26	148.2	49.65	193.8	49.80	49.75	-45.6	243,398	-0.02%	大買/大賣/
2021/03/25	77	48.16	76	48.10	48.65	1	243,884	0.00%
2021/03/24	50.1	47.52	52.7	47.63	47.15	-2.6	245,038	0.00%
2021/03/23	68.2	48.95	42.5	48.90	48.50	25.7	246,230	0.01%
2021/03/22	53.5	46.89	301.3	47.44	48.20	-247.7	247,475	-0.10%	大賣/鉅額交易
2021/03/19	107.4	46.17	182	46.24	46.05	-74.6	249,146	-0.03%	大買/大賣/
2021/03/18	193.1	47.37	185	47.91	47.05	8.1	249,945	0.00%	大買/大賣/
2021/03/17	141.2	47.89	39	48.04	48.00	102.2	253,779	0.04%	大買/鉅額交易
2021/03/16	35.2	48.24	22.2	48.36	48.30	13	259,559	0.01%
2021/03/15	51.1	48.38	31	48.35	48.15	20.1	263,046	0.01%
2021/03/12	66.2	49.50	55	49.44	49.10	11.2	267,717	0.00%
2021/03/11	101.7	48.17	460.2	47.69	48.65	-358.5	273,563	-0.13%	大買/大賣/鉅額交易
2021/03/10	299	47.05	290.2	46.77	46.55	8.8	277,768	0.00%	大買/大賣/
2021/03/09	402.4	45.67	350.2	45.82	46.35	52.2	281,584	0.02%	大買/大賣/
2021/03/08	131.2	47.03	111	46.65	46.10	20.2	279,964	0.01%	大買/大賣/
2021/03/05	242.4	47.18	123.4	47.43	47.05	119	279,670	0.04%	大買/大賣/鉅額交易
2021/03/04	310.6	49.79	84	49.73	49.05	226.6	280,814	0.08%	大買/鉅額交易
2021/03/03	133.2	51.28	72.5	51.76	51.90	60.7	277,600	0.02%	大買/
2021/03/02	146.4	54.24	55	54.07	52.70	91.4	277,265	0.03%	大買/
2021/02/26	75.1	54.46	72	54.58	54.20	3.1	278,990	0.00%
2021/02/25	234	56.06	26.5	55.98	55.70	207.5	285,862	0.07%	大買/鉅額交易
2021/02/24	218.3	55.10	142	56.04	54.70	76.3	287,486	0.03%	大買/大賣/
2021/02/23	83	55.40	110	55.32	55.80	-27	288,251	-0.01%	大賣/
2021/02/22	63	57.35	37	57.25	56.80	26	286,113	0.01%
2021/02/19	160	57.55	180.1	57.75	57.20	-20.1	284,431	-0.01%	大買/大賣/
2021/02/18	117	57.89	96.5	58.01	58.20	20.5	283,948	0.01%	大買/
2021/02/17	121	57.51	236	57.11	57.60	-115	282,216	-0.04%	大買/大賣/鉅額交易
2021/02/05	44	52.50	133.5	52.75	52.90	-89.5	277,808	-0.03%	大賣/
2021/02/04	203.1	51.73	194.5	51.97	51.90	8.6	277,255	0.00%	大買/大賣/
2021/02/03	82.6	52.30	63	52.27	52.00	19.6	277,173	0.01%
2021/02/02	221	52.04	311	52.63	52.60	-90	277,054	-0.03%	大買/大賣/
2021/02/01	215	50.04	173	50.63	50.80	42	276,313	0.02%	大買/大賣/
2021/01/29	106	51.34	92	51.47	50.00	14	274,763	0.01%	大買/
2021/01/28	498.2	51.60	61.5	51.54	51.20	436.7	273,768	0.16%	大買/鉅額交易
2021/01/27	124.3	55.05	160.5	55.10	54.80	-36.3	271,490	-0.01%	大買/大賣/
2021/01/26	216.1	55.49	69	55.67	54.80	147.1	270,399	0.05%	大買/鉅額交易
2021/01/25	139.9	57.39	92	57.52	57.20	47.9	269,975	0.02%	大買/
2021/01/22	124.5	55.99	170.1	55.96	56.50	-45.6	272,749	-0.02%	大買/大賣/
2021/01/21	48	53.46	197.4	53.81	54.00	-149.4	270,443	-0.06%	大賣/鉅額交易
2021/01/20	224.3	53.25	114.9	53.35	52.10	109.4	267,640	0.04%	大買/大賣/鉅額交易
2021/01/19	127.2	52.00	228.9	51.82	53.00	-101.7	262,034	-0.04%	大買/大賣/鉅額交易
2021/01/18	41.5	48.27	10	47.79	49.65	31.5	255,978	0.01%
2021/01/15	89	49.80	355.2	49.72	48.75	-266.2	259,578	-0.10%	大賣/鉅額交易
2021/01/14	116.1	49.95	55.4	49.92	49.90	60.7	261,157	0.02%	大買/
2021/01/13	121	49.97	172.8	49.94	50.00	-51.8	263,699	-0.02%	大買/大賣/
2021/01/12	284	50.19	214.1	48.91	48.45	69.9	261,069	0.03%	大買/大賣/
2021/01/11	84	48.94	149.1	49.56	50.00	-65.1	255,158	-0.03%	大賣/
2021/01/08	256	47.73	309.8	47.51	47.85	-53.8	251,534	-0.02%	大買/大賣/
2021/01/07	64	46.80	141	46.50	46.20	-77	249,709	-0.03%	大賣/
2021/01/06	315	47.05	360	47.24	46.95	-45	251,363	-0.02%	大買/大賣/
2021/01/05	67	45.04	149	45.92	46.35	-82	249,911	-0.03%	大賣/
2021/01/04	269.1	45.32	155.5	44.81	45.55	113.6	252,392	0.04%	大買/大賣/鉅額交易
2020/12/31	307	47.07	106	47.48	47.15	201	256,407	0.08%	大買/大賣/鉅額交易
2020/12/30	419	48.23	55.8	48.06	48.30	363.2	256,667	0.14%	大買/鉅額交易
2020/12/29	49	47.93	71.7	48.09	47.40	-22.7	257,885	-0.01%
2020/12/28	238.4	48.34	187.3	48.13	48.60	51	258,927	0.02%	大買/大賣/
2020/12/25	23	46.98	74	46.81	46.75	-51	262,346	-0.02%
2020/12/24	46.4	46.62	38	46.59	46.55	8.4	269,780	0.00%
2020/12/23	79	46.42	127	46.48	46.10	-48	274,926	-0.02%	大賣/
2020/12/22	141	46.27	52	47.20	45.70	89	276,172	0.03%	大買/
2020/12/21	72	46.78	267	47.29	47.45	-195	277,199	-0.07%	大賣/鉅額交易
2020/12/18	74	46.53	53.4	46.69	45.85	20.6	276,257	0.01%
2020/12/17	74.1	45.60	60	45.84	46.05	14.1	274,462	0.01%
2020/12/16	133	45.19	123.5	45.45	44.90	9.5	273,317	0.00%	大買/大賣/
2020/12/15	159.2	44.80	161	44.62	44.00	-1.8	271,430	0.00%	大買/大賣/
2020/12/14	126	46.01	117	45.85	46.15	9	269,128	0.00%	大買/大賣/
2020/12/11	183.5	47.06	162	46.38	46.10	21.5	270,358	0.01%	大買/大賣/
2020/12/10	240.6	47.64	282	47.16	47.30	-41.4	270,192	-0.02%	大買/大賣/
2020/12/09	160.6	49.70	125	49.76	49.90	35.6	264,897	0.01%	大買/大賣/
2020/12/08	326	49.49	135	50.07	50.90	191	260,861	0.07%	大買/大賣/鉅額交易
2020/12/07	226	49.81	89	49.83	50.00	137	256,889	0.05%	大買/鉅額交易
2020/12/04	104	46.30	237.1	46.33	47.60	-133.1	251,449	-0.05%	大買/大賣/鉅額交易
2020/12/03	132	43.45	97.3	43.38	43.30	34.7	248,519	0.01%	大買/
2020/12/02	59.4	41.67	41	41.70	41.45	18.4	243,137	0.01%
2020/12/01	70	41.27	128	41.35	41.55	-58	241,576	-0.02%	大賣/
2020/11/30	139	41.28	141.6	41.19	40.50	-2.6	239,844	0.00%	大買/大賣/
2020/11/27	40	39.29	99	39.46	39.15	-59	233,880	-0.03%
2020/11/26	274	38.63	416.2	38.80	39.50	-142.2	231,988	-0.06%	大買/大賣/鉅額交易
2020/11/25	107	38.53	305	38.87	38.45	-198	229,735	-0.09%	大買/大賣/鉅額交易
2020/11/24	387	38.65	402.8	38.85	38.15	-15.8	226,439	-0.01%	大買/大賣/
2020/11/23	12	35.33	130.4	35.82	36.35	-118.4	218,043	-0.05%	大賣/鉅額交易
2020/11/20	34	32.90	102	32.88	33.05	-68	215,778	-0.03%	大賣/
2020/11/19	16	32.27	22	32.10	32.10	-6	213,792	0.00%
2020/11/18	38	32.28	43	32.29	32.35	-5	214,498	0.00%
2020/11/17	60	32.62	54	32.61	32.15	6	215,791	0.00%
2020/11/16	33	32.11	87	32.01	32.20	-54	216,462	-0.02%
2020/11/13	15	31.07	41.8	31.29	31.30	-26.8	215,302	-0.01%
2020/11/12	9	31.32	34	31.57	31.10	-25	216,126	-0.01%
2020/11/11	53	31.14	14	31.11	31.00	39	216,593	0.02%
2020/11/10	86	31.38	60	31.17	31.00	26	217,094	0.01%
2020/11/09	17	31.41	82	31.53	31.80	-65	216,899	-0.03%
2020/11/06	95	30.66	109	30.43	30.50	-14	217,077	-0.01%	大賣/
2020/11/05	92	30.53	84	30.47	30.55	8	217,005	0.00%
2020/11/04	91	31.28	134	31.42	31.65	-43	216,595	-0.02%	大賣/
2020/11/03	41	30.09	10	29.98	29.80	31	216,920	0.01%
2020/11/02	166	30.23	158	29.96	29.65	8	220,328	0.00%	大買/大賣/
2020/10/30	289	31.66	113	31.02	30.70	176	219,943	0.08%	大買/大賣/鉅額交易
2020/10/29	75	32.55	119	32.51	32.95	-44	217,143	-0.02%	大賣/
2020/10/28	124	33.08	63	32.95	32.65	61	218,541	0.03%	大買/
2020/10/27	126	32.85	69	33.06	33.50	57	217,825	0.03%	大買/
2020/10/26	80	33.09	59.8	33.13	33.00	20.2	218,924	0.01%
2020/10/23	213.5	33.09	92	33.10	32.75	121.5	220,941	0.05%	大買/鉅額交易
2020/10/22	114	32.46	243.2	32.33	33.00	-129.2	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	122	31.95	103	32.02	31.35	19	225,211	0.01%	大買/大賣/
2020/10/20	91	31.01	39	31.04	31.20	52	228,458	0.02%
2020/10/19	82	31.04	27	31.19	31.00	55	233,401	0.02%
2020/10/16	177	31.12	126	31.13	30.65	51	233,062	0.02%	大買/大賣/
2020/10/15	91	31.96	151	31.83	31.55	-60	232,801	-0.03%	大賣/
2020/10/14	58	31.87	360.7	32.30	32.20	-302.7	230,771	-0.13%	大賣/鉅額交易
2020/10/13	85	31.38	71	31.33	31.55	14	227,533	0.01%
2020/10/12	258	31.95	255	32.01	32.05	3	226,270	0.00%	大買/大賣/
2020/10/08	119	31.21	197	31.04	32.20	-78	221,966	-0.04%	大買/大賣/
2020/10/07	39	29.15	150	29.16	29.50	-111	212,706	-0.05%	大賣/鉅額交易
2020/10/06	91.1	28.54	83	28.75	28.35	8.1	209,187	0.00%
2020/10/05	464	29.23	32	28.89	28.70	432	206,113	0.21%	大買/鉅額交易
2020/09/30	103	28.21	189.7	28.14	28.55	-86.7	201,557	-0.04%	大買/大賣/
2020/09/29	185	28.48	121	28.19	27.50	64	195,034	0.03%	大買/大賣/
2020/09/28	50	27.17	231	27.27	27.50	-181	187,327	-0.10%	大賣/鉅額交易
2020/09/25	48	25.23	21	24.79	25.00	27	181,466	0.01%
2020/09/24	189	26.03	65	26.01	25.95	124	178,829	0.07%	大買/鉅額交易
2020/09/23	54.8	25.73	49.5	25.92	26.00	5.3	174,971	0.00%
2020/09/22	35	24.98	17	25.19	25.10	18	172,416	0.01%
2020/09/21	33	25.48	20	25.23	25.15	13	171,116	0.01%
2020/09/18	38	25.98	11	26.04	25.80	27	169,782	0.02%
2020/09/17	44	25.69	26	25.61	25.75	18	168,475	0.01%
2020/09/16	67	25.99	135.8	26.27	25.70	-68.8	167,137	-0.04%	大賣/
2020/09/15	102	24.95	168	25.17	25.30	-66	162,702	-0.04%	大買/大賣/
2020/09/14	2	23.65	38.1	23.82	23.90	-36.1	157,334	-0.02%
2020/09/11	19	23.08	8	23.03	23.00	11	155,903	0.01%
2020/09/10	25.1	23.73	7	23.91	23.35	18.1	155,781	0.01%
2020/09/09	25	22.98	57	23.32	23.70	-32	154,437	-0.02%
2020/09/08	69	23.09	71	23.45	22.70	-2	152,349	0.00%
2020/09/07	0	0.00	10.5	23.51	23.55	-10.5	148,508	-0.01%
2020/09/04	60	21.27	19	21.17	21.45	41	148,430	0.03%
2020/09/03	16	21.69	20.1	21.91	21.55	-4.1	148,785	0.00%
2020/09/02	36	21.62	20.5	21.65	21.70	15.5	148,690	0.01%
2020/09/01	7	21.59	18	21.68	21.90	-11	149,794	-0.01%
2020/08/31	51	21.62	5	22.10	21.20	46	149,325	0.03%
2020/08/28	10	21.76	7	21.93	21.90	3	148,811	0.00%
2020/08/27	13	21.97	2.4	21.99	21.95	10.6	148,737	0.01%
2020/08/26	11	22.15	25.1	22.18	22.35	-14.1	148,110	-0.01%
2020/08/25	36	22.18	30	22.19	22.15	6	147,630	0.00%
2020/08/24	11	22.45	21	22.47	22.60	-10	146,745	-0.01%
2020/08/21	59.7	22.09	55	21.97	21.80	4.7	145,490	0.00%
2020/08/20	62.1	22.00	61	22.25	21.80	1.1	143,239	0.00%
2020/08/19	51	23.94	9	23.83	23.40	42	140,267	0.03%
2020/08/18	71	24.26	36	24.31	24.10	35	138,686	0.03%
2020/08/17	29.6	24.17	59.2	24.05	24.15	-29.6	136,921	-0.02%
2020/08/14	35	23.27	14.6	23.39	23.55	20.4	135,262	0.02%
2020/08/13	39	23.87	14	24.10	23.75	25	134,243	0.02%
2020/08/12	81	24.21	88	24.18	23.95	-7	132,600	-0.01%
2020/08/11	68	25.36	96.8	25.30	25.00	-28.8	129,839	-0.02%
2020/08/10	37	25.66	56	25.37	25.30	-19	127,961	-0.01%
2020/08/07	167.1	26.14	98	26.25	25.60	69.1	125,363	0.06%	大買/
2020/08/06	66	26.16	117.7	26.06	26.60	-51.7	120,302	-0.04%	大賣/
2020/08/05	53	24.91	46	24.97	24.90	7	114,875	0.01%
2020/08/04	178	24.74	75	24.99	24.55	103	111,014	0.09%	大買/鉅額交易
2020/08/03	77	23.48	193	23.67	23.80	-116	106,398	-0.11%	大賣/鉅額交易
2020/07/31	34	22.25	25	22.21	22.35	9	101,253	0.01%
2020/07/30	54	22.33	47	22.13	22.20	7	99,549	0.01%
2020/07/29	78	21.94	94	22.09	22.40	-16	95,968	-0.02%
2020/07/28	143	22.75	128.8	23.36	22.25	14.2	91,652	0.02%	大買/大賣/
2020/07/27	117	21.18	169	21.27	21.70	-52	82,739	-0.06%	大買/大賣/
2020/07/24	177.5	19.97	107.5	19.94	19.75	70.1	76,213	0.09%	大買/大賣/
2020/07/23	80	19.17	108.7	19.07	19.25	-28.7	70,753	-0.04%	大賣/
2020/07/22	28.6	17.32	77	17.25	17.50	-48.4	66,088	-0.07%
2020/07/21	46	17.08	83	17.30	17.15	-37	65,883	-0.06%
2020/07/20	59	16.48	26	16.62	16.55	33	65,012	0.05%
2020/07/17	19	16.38	7	16.40	16.40	12	64,095	0.02%
2020/07/16	13	16.61	91	16.32	16.60	-78	64,152	-0.12%
2020/07/15	0	0.00	2	16.15	16.00	-2	62,618	0.00%
2020/07/14	27	16.81	3	16.85	16.80	24	62,775	0.04%
2020/07/13	0	0.00	56	16.99	17.05	-56	62,180	-0.09%
2020/07/09	1	16.50	6	16.45	16.45	-5	62,170	-0.01%
2020/07/08	0	0.00	22.3	16.65	16.65	-22.3	63,075	-0.04%
2020/07/07	1.9	16.74	1	16.85	16.60	0.9	62,881	0.00%
2020/07/06	0	0.00	118.6	16.60	16.65	-118.6	62,207	-0.19%	大賣/鉅額交易
2020/07/03	1	16.45	6	16.47	16.45	-5	62,278	-0.01%
2020/07/02	12	16.14	23	16.18	16.35	-11	62,516	-0.02%
2020/07/01	0	0.00	66	16.08	16.10	-66	62,902	-0.10%
2020/06/30	10	15.85	0	0.00	15.90	10	62,954	0.02%
2020/06/29	20	15.50	5	15.55	15.55	15	63,526	0.02%
2020/06/24	2	15.83	43	15.91	15.75	-41	63,503	-0.06%
2020/06/23	12	15.63	126	15.56	15.45	-114	63,514	-0.18%	大賣/鉅額交易
2020/06/22	2	15.53	2	15.55	15.70	0	63,808	0.00%
2020/06/19	15	15.44	0	0.00	15.40	15	66,262	0.02%
2020/06/18	13	15.36	21	15.35	15.35	-8	66,975	-0.01%
2020/06/17	8	15.29	7	15.30	15.30	1	67,019	0.00%
2020/06/16	1	15.45	2.5	15.57	15.50	-1.5	68,462	0.00%
2020/06/15	26.1	15.44	3	15.40	15.40	23.1	69,937	0.03%
2020/06/12	22	15.74	0	0.00	15.70	22	70,087	0.03%
2020/06/11	95	16.13	27	16.07	16.05	68	70,867	0.10%
2020/06/10	20	16.55	0.8	16.50	16.60	19.2	70,671	0.03%
2020/06/09	28	16.89	11	16.96	16.85	17	72,624	0.02%
2020/06/08	69	17.04	32	17.09	17.05	37	73,559	0.05%
2020/06/05	0	0.00	30	16.47	16.50	-30	72,417	-0.04%
2020/06/04	39	16.49	0	0.00	16.30	39	72,981	0.05%
2020/06/03	1	16.00	26	16.09	16.20	-25	72,786	-0.03%
2020/06/02	0	0.00	4	15.80	15.85	-4	72,864	-0.01%
2020/06/01	0.1	15.55	31	15.60	15.65	-30.9	73,068	-0.04%
2020/05/29	2	15.45	12	15.45	15.45	-10	73,730	-0.01%
2020/05/28	0	0.00	6	15.30	15.35	-6	74,379	-0.01%
2020/05/27	0	0.00	7	15.24	15.10	-7	75,122	-0.01%
2020/05/26	0	0.00	3	15.25	15.20	-3	76,043	0.00%
2020/05/25	1	14.90	4	14.95	15.10	-3	76,439	0.00%
2020/05/22	4	15.10	0	0.00	15.10	4	76,771	0.01%
2020/05/21	2	15.15	5	15.30	15.30	-3	76,919	0.00%
2020/05/20	18	14.93	0	0.00	14.85	18	76,698	0.02%
2020/05/19	31.2	15.02	0	0.00	14.95	31.2	76,400	0.04%
2020/05/18	3	15.10	0	0.00	15.10	3	75,995	0.00%
2020/05/15	10	15.28	0	0.00	15.40	10	76,035	0.01%
2020/05/14	1	15.35	0	0.00	15.35	1	76,167	0.00%
2020/05/13	1	15.40	0	0.00	15.60	1	76,364	0.00%
2020/05/12	10	15.47	0	0.00	15.45	10	76,944	0.01%
2020/05/11	1	15.60	8	15.64	15.60	-7	77,596	-0.01%
2020/05/08	4	15.59	6	15.60	15.65	-2	78,108	0.00%
2020/05/07	0	0.00	5	15.62	15.60	-5	78,182	-0.01%
2020/05/06	0	0.00	5	15.35	15.30	-5	78,550	-0.01%
2020/05/05	1	15.40	0	0.00	15.25	1	80,599	0.00%
2020/05/04	2	15.23	0	0.00	15.35	2	81,314	0.00%
2020/04/30	0	0.00	13	15.52	15.55	-13	81,695	-0.02%
2020/04/29	3	15.47	76.2	15.35	15.30	-73.2	81,874	-0.09%
2020/04/28	125	15.19	8	15.06	15.00	117	81,403	0.14%	大買/鉅額交易
2020/04/27	13	16.10	28	16.16	16.15	-15	80,048	-0.02%
2020/04/24	14	15.96	1.2	15.94	15.90	12.8	78,543	0.02%
2020/04/23	28	15.62	19	15.77	15.80	9	77,286	0.01%
2020/04/22	0	0.00	4	15.05	15.20	-4	75,120	-0.01%
2020/04/21	6	14.94	0	0.00	14.80	6	74,865	0.01%
2020/04/20	1	15.10	10	15.10	15.15	-9	74,648	-0.01%
2020/04/17	0	0.00	4	15.26	15.05	-4	74,265	-0.01%
2020/04/16	11	15.08	2	15.05	14.90	9	73,090	0.01%
2020/04/15	69	14.96	69	15.00	15.10	0	72,930	0.00%
2020/04/14	1	14.95	2	14.95	15.15	-1	72,657	0.00%
2020/04/13	1	14.80	5	14.70	14.80	-4	72,138	-0.01%
2020/04/09	0	0.00	2	14.35	14.20	-2	71,733	0.00%
2020/04/08	2.2	14.15	2	14.20	14.20	0.2	71,607	0.00%
2020/04/07	6	14.04	0	14.15	14.15	6	71,126	0.01%
2020/04/06	1	13.95	1	14.00	14.10	0	70,800	0.00%
2020/04/01	2	13.80	0	0.00	13.80	2	70,071	0.00%
2020/03/31	2	13.93	0	0.00	13.65	2	69,758	0.00%
2020/03/27	1	14.10	10.5	14.10	14.00	-9.5	68,543	-0.01%
2020/03/26	0	0.00	10	14.05	14.10	-10	68,072	-0.01%
2020/03/25	0	0.00	4.1	14.27	14.10	-4.1	67,616	-0.01%
2020/03/24	2	13.93	1	13.90	13.85	1	65,443	0.00%
2020/03/20	24	13.91	24	13.97	13.85	0	65,609	0.00%
2020/03/19	1	13.70	21	13.63	13.70	-20	64,182	-0.03%
2020/03/18	15	13.80	5	13.80	13.80	10	62,953	0.02%
2020/03/17	7	13.87	3	13.90	13.75	4	63,999	0.01%
2020/03/16	1	13.80	0	0.00	13.90	1	62,787	0.00%
2020/03/13	1	13.75	0	0.00	14.05	1	62,351	0.00%
2020/03/12	3	14.35	2	14.00	14.35	1	59,958	0.00%
2020/03/11	4	14.88	32	15.00	14.80	-28	59,482	-0.05%
2020/03/10	14	14.90	0	0.00	14.95	14	62,360	0.02%
2020/03/09	8	15.09	10	15.10	15.05	-2	64,150	0.00%
2020/03/05	0	0.00	3	15.80	15.70	-3	63,539	0.00%
2020/03/04	210	15.94	212	15.74	15.80	-2	63,316	0.00%	大買/大賣/
2020/03/03	120.3	15.41	100	15.50	15.50	20.3	62,472	0.03%	大買/
2020/03/02	210	15.30	220	15.40	15.25	-10	61,686	-0.02%	大買/大賣/
2020/02/27	8	15.44	5	15.60	15.30	3	62,945	0.00%
2020/02/26	0	0.00	22	15.65	15.60	-22	64,398	-0.03%
2020/02/25	17	15.91	2	16.00	15.90	15	64,107	0.02%
2020/02/24	32	15.82	0	0.00	15.80	32	64,165	0.05%
2020/02/20	22	16.24	8	16.38	16.30	14	64,428	0.02%
2020/02/19	13	16.15	0	0.00	16.10	13	64,719	0.02%
2020/02/18	65	16.19	0	0.00	16.15	65	64,882	0.10%
2020/02/17	0	0.00	20	16.45	16.40	-20	65,096	-0.03%
2020/02/14	20	16.58	0	0.00	16.50	20	64,968	0.03%
2020/02/13	24	16.97	60	16.98	16.85	-36	64,827	-0.06%
2020/02/12	25	16.80	66	16.89	16.90	-41	64,256	-0.06%
2020/02/11	0	0.00	14.1	16.82	16.70	-14.1	63,337	-0.02%
2020/02/10	1	16.45	84	16.48	16.40	-83	62,858	-0.13%
2020/02/07	21	16.20	4	16.23	16.35	17	62,989	0.03%
2020/02/06	102	15.86	128	16.20	16.25	-26	62,509	-0.04%	大買/大賣/
2020/02/05	0	0.00	1	15.55	15.50	-1	61,453	0.00%
2020/02/04	0	0.00	7	15.10	15.20	-7	61,733	-0.01%
2020/02/03	0	0.00	75	14.77	15.00	-75	62,172	-0.12%
2020/01/31	10	14.90	0	0.00	14.90	10	61,934	0.02%
2020/01/30	1	15.00	77	15.14	15.10	-76	61,854	-0.12%
2020/01/20	21	15.86	22	16.14	16.05	-1	59,946	0.00%
2020/01/17	32	16.02	0	0.00	16.00	32	60,154	0.05%
2020/01/16	5	16.05	26.2	16.04	16.15	-21.2	61,668	-0.03%
2020/01/15	5	16.20	0	0.00	16.15	5	61,630	0.01%
2020/01/14	0	0.00	6.2	16.20	16.25	-6.2	61,416	-0.01%
2020/01/13	20	16.15	1	16.10	16.05	19	60,610	0.03%
2020/01/08	20	15.65	9	15.75	15.75	11	60,347	0.02%
2020/01/07	0	0.00	15	15.90	16.00	-15	60,145	-0.02%
2020/01/03	4	16.38	50	16.32	16.30	-46	60,126	-0.08%
2020/01/02	1	16.45	2.7	16.54	16.55	-1.7	59,670	0.00%
2019/12/31	0	0.00	2	16.50	16.45	-2	59,386	0.00%
2019/12/27	2	16.60	54.6	16.70	16.70	-52.6	58,645	-0.09%
2019/12/26	81	16.40	0	0.00	16.55	81	58,263	0.14%
2019/12/25	0	0.00	2.4	16.61	16.65	-2.4	58,263	0.00%
2019/12/24	2	16.58	2	16.65	16.55	0	58,302	0.00%
2019/12/23	0	0.00	21	16.55	16.55	-21	58,723	-0.04%
2019/12/20	1	16.60	2	16.68	16.70	-1	58,687	0.00%
2019/12/19	57	16.69	0	0.00	16.70	57	58,450	0.10%
2019/12/18	11	16.86	0	0.00	16.80	11	57,912	0.02%
2019/12/17	28.2	16.96	12.8	16.93	17.00	15.3	57,380	0.03%
2019/12/16	2	16.50	0	0.00	16.65	2	56,165	0.00%
2019/12/13	2	16.50	21	16.56	16.60	-19	55,271	-0.03%
2019/12/12	5	16.64	74.8	16.60	16.60	-69.8	54,342	-0.13%
2019/12/11	2	16.25	13.4	16.27	16.25	-11.4	52,102	-0.02%
2019/12/10	1	16.45	0	0.00	16.45	1	51,432	0.00%
2019/12/06	9.2	16.16	20	16.25	16.20	-10.8	50,068	-0.02%
2019/12/05	96	16.42	26	16.31	16.55	70	48,465	0.14%
2019/12/04	15	15.71	11	15.77	15.85	4	44,929	0.01%
2019/12/02	1	15.10	0	0.00	15.10	1	42,021	0.00%
2019/11/29	1	14.90	3	14.90	14.95	-2	41,177	0.00%
2019/11/28	0	0.00	11	15.10	15.10	-11	40,556	-0.03%
2019/11/27	0	0.00	10	15.33	15.20	-10	40,534	-0.02%
2019/11/26	22	15.34	109	15.29	15.20	-87	40,022	-0.22%	大賣/
2019/11/25	0	0.00	29	15.28	15.00	-29	37,584	-0.08%
2019/11/21	0	0.00	1	14.60	14.65	-1	35,744	0.00%
2019/11/20	0	0.00	0.8	14.65	14.75	-0.8	35,330	0.00%
2019/11/19	0	0.00	101	14.50	14.55	-101	34,855	-0.29%	大賣/鉅額交易
2019/11/18	29	14.57	5	14.57	14.50	24	34,652	0.07%
2019/11/15	25	14.42	4	14.30	14.30	21	34,056	0.06%
2019/11/13	2	14.30	0	0.00	14.20	2	33,490	0.01%
2019/11/11	1	14.20	0	0.00	14.25	1	32,902	0.00%
2019/11/08	1	14.25	0	0.00	14.25	1	32,678	0.00%
2019/11/07	0	0.00	35.7	14.30	14.25	-35.7	32,649	-0.11%
2019/11/06	0	0.00	10	14.45	14.50	-10	32,375	-0.03%
2019/11/05	2	14.55	0	0.00	14.50	2	32,028	0.01%
2019/11/04	16	14.75	8	14.71	14.65	8	31,829	0.03%
2019/11/01	2	14.50	182	14.49	14.50	-180	30,939	-0.58%	大賣/鉅額交易
2019/10/31	20	14.02	131	14.02	14.00	-111	30,126	-0.37%	大賣/鉅額交易
2019/10/30	102	14.60	0	0.00	14.40	102	29,151	0.35%	大買/鉅額交易
2019/10/29	100	14.45	7	14.54	14.50	93	29,072	0.32%
2019/10/28	0	0.00	1	14.30	14.25	-1	28,678	0.00%
2019/10/25	32	14.37	26	14.45	14.40	6	28,677	0.02%
2019/10/24	112	14.62	14	14.66	14.55	98	29,021	0.34%	大買/
2019/10/23	0	0.00	288.3	13.98	14.05	-288.3	28,559	-1.01%	大賣/鉅額交易
2019/10/21	10	13.95	10	13.95	13.90	0	28,836	0.00%
2019/10/18	0	0.00	3	13.92	13.95	-3	29,156	-0.01%
2019/10/17	3	13.75	0	0.00	13.80	3	28,861	0.01%
2019/10/16	1	13.80	8	13.66	13.75	-7	28,904	-0.02%
2019/10/15	143	13.72	1	13.75	13.70	142	29,141	0.49%	大買/鉅額交易
2019/10/14	51	13.45	1.1	13.57	13.50	49.9	29,439	0.17%
2019/10/09	10	13.22	1	13.30	13.15	9	29,734	0.03%
2019/10/07	0	0.00	1	13.35	13.35	-1	31,325	0.00%
2019/10/04	0	0.00	1	13.40	13.45	-1	32,080	0.00%
2019/10/03	2	13.35	1	13.40	13.40	1	32,287	0.00%
2019/10/02	100	13.50	7	13.55	13.50	93	32,361	0.29%
2019/10/01	0	0.00	3	13.55	13.65	-3	32,555	-0.01%
2019/09/26	17	13.85	100	13.75	13.60	-83	32,347	-0.26%
2019/09/24	1	13.70	2	13.73	13.65	-1	32,093	0.00%
2019/09/23	2	13.70	2	13.80	13.70	0	32,081	0.00%
2019/09/20	2	13.60	0	0.00	13.80	2	32,701	0.01%
2019/09/19	10	13.60	3	13.65	13.60	7	32,999	0.02%
2019/09/18	1	13.55	5	13.65	13.55	-4	33,046	-0.01%
2019/09/17	4	13.50	0	0.00	13.55	4	33,172	0.01%
2019/09/16	10	13.70	0	0.00	13.60	10	33,610	0.03%
2019/09/12	3	13.70	10	13.70	13.70	-7	33,943	-0.02%
2019/09/09	0	0.00	3	13.60	13.60	-3	34,922	-0.01%
2019/09/06	0	0.00	2	13.55	13.55	-2	35,167	-0.01%
2019/09/05	1	13.65	1	13.55	13.60	0	36,068	0.00%
2019/09/04	0	0.00	10	13.53	13.60	-10	36,117	-0.03%
2019/09/03	2	13.25	0	0.00	13.20	2	35,943	0.01%
2019/09/02	0.2	13.30	0	0.00	13.35	0.2	36,190	0.00%
2019/08/30	0	0.00	9	13.39	13.45	-9	36,560	-0.02%
2019/08/29	0.3	13.10	1	13.10	13.20	-0.7	36,418	0.00%
2019/08/27	2	13.05	3.3	13.13	13.05	-1.3	37,310	0.00%
2019/08/26	3	13.05	0	0.00	13.00	3	36,806	0.01%
2019/08/23	2	13.30	0	0.00	13.35	2	37,096	0.01%
2019/08/22	1	13.35	0	0.00	13.25	1	37,338	0.00%
2019/08/21	4	13.43	0	0.00	13.50	4	38,340	0.01%
2019/08/20	6.2	13.50	2	13.40	13.50	4.2	38,472	0.01%
2019/08/19	201	13.40	1	13.45	13.45	200	38,550	0.52%	大買/鉅額交易
2019/08/16	1	13.30	16	13.07	13.35	-15	38,945	-0.04%
2019/08/15	1	13.00	0	0.00	12.90	1	38,708	0.00%
2019/08/14	0	0.00	4	13.18	13.10	-4	39,094	-0.01%
2019/08/13	5	12.96	0.1	12.95	12.95	4.9	39,437	0.01%
2019/08/12	5	13.13	4	13.08	13.00	1	40,014	0.00%
2019/08/08	0	0.00	2	13.30	13.30	-2	40,174	0.00%
2019/08/06	2	12.80	5	12.75	13.00	-3	41,236	-0.01%
2019/08/05	10	13.03	30	13.05	13.10	-20	41,158	-0.05%
2019/08/02	5	13.30	197	13.06	13.35	-192	41,056	-0.47%	大賣/鉅額交易
2019/08/01	11	13.45	170	13.55	13.40	-159	41,333	-0.38%	大賣/鉅額交易
2019/07/30	0	0.00	15	13.65	13.60	-15	41,547	-0.04%
2019/07/29	164	13.40	0	0.00	13.40	164	42,451	0.39%	大買/鉅額交易
2019/07/26	9	13.28	0	0.00	13.20	9	43,522	0.02%
2019/07/25	16	13.58	2	13.75	13.55	14	43,076	0.03%
2019/07/24	3	13.80	0	0.00	13.85	3	42,599	0.01%
2019/07/23	191	13.65	21	13.65	13.60	170	43,191	0.39%	大買/鉅額交易
2019/07/22	11	13.72	0	0.00	13.60	11	46,313	0.02%
2019/07/19	0	0.00	1	14.00	13.80	-1	48,875	0.00%
2019/07/18	134	13.81	3	13.80	13.80	131	49,083	0.27%	大買/鉅額交易
2019/07/17	1	13.85	21.2	13.80	13.75	-20.2	49,204	-0.04%
2019/07/16	10	14.10	0	0.00	14.00	10	49,068	0.02%
2019/07/15	3	14.83	5	14.65	14.90	-2	48,366	0.00%
2019/07/12	4	14.69	0.8	14.55	14.60	3.2	48,061	0.01%
2019/07/11	10	14.93	13	14.79	14.95	-3	48,016	-0.01%
2019/07/10	0	0.00	15	14.59	14.65	-15	47,017	-0.03%
2019/07/09	0	0.00	1	14.05	14.00	-1	46,368	0.00%
2019/07/05	1	13.95	0	0.00	14.10	1	47,321	0.00%
2019/07/04	20	14.00	3	14.05	14.15	17	47,788	0.04%
2019/07/03	2	14.10	0	0.00	14.05	2	49,026	0.00%
2019/07/02	2	14.25	0	0.00	14.25	2	50,407	0.00%
2019/07/01	2	14.40	21	14.30	14.35	-19	50,484	-0.04%
2019/06/28	1	13.95	0	0.00	13.95	1	50,026	0.00%
2019/06/27	20	14.03	19	14.09	14.00	1	49,866	0.00%
2019/06/26	1	13.80	13	13.86	13.80	-12	49,185	-0.02%
2019/06/25	2	13.70	0	0.00	13.70	2	48,518	0.00%
2019/06/24	0	0.00	10	13.75	13.75	-10	48,326	-0.02%
2019/06/21	0	0.00	5	13.65	13.70	-5	48,122	-0.01%
2019/06/20	19	13.44	0	0.00	13.40	19	47,940	0.04%
2019/06/19	0	0.00	18	13.55	13.65	-18	47,753	-0.04%
2019/06/18	4	13.53	3	13.30	13.25	1	47,401	0.00%
2019/06/14	1	13.60	11	13.65	13.70	-10	46,947	-0.02%
2019/06/13	25	13.66	15	13.77	13.75	10	46,850	0.02%
2019/06/12	10	13.50	10	13.40	13.55	0	46,163	0.00%
2019/06/11	0	0.00	5	13.44	13.40	-5	45,955	-0.01%
2019/06/10	0	0.00	3	13.25	13.30	-3	45,689	-0.01%
2019/06/05	0	0.00	3	13.00	12.90	-3	45,646	-0.01%
2019/06/03	5	13.20	0	0.00	13.20	5	45,972	0.01%
2019/05/30	0	0.00	8	12.70	12.75	-8	45,499	-0.02%
2019/05/29	0	0.00	2	12.30	12.60	-2	45,236	0.00%
2019/05/28	0	0.00	18	12.49	12.45	-18	45,783	-0.04%
2019/05/27	0	0.00	1	12.90	12.80	-1	44,866	0.00%
2019/05/24	0.7	12.90	6	12.95	12.95	-5.3	45,415	-0.01%
2019/05/22	0	0.00	1	12.95	13.00	-1	45,395	0.00%
2019/05/21	0	0.00	3	12.98	12.95	-3	45,333	-0.01%
2019/05/20	1	12.85	0	0.00	12.75	1	44,927	0.00%
2019/05/17	16	13.07	1	13.20	13.00	15	44,680	0.03%
2019/05/16	1	12.90	9	12.95	12.95	-8	44,361	-0.02%
2019/05/15	4	13.00	0	0.00	12.90	4	44,274	0.01%
2019/05/14	2	12.75	2	12.95	13.00	0	44,227	0.00%
2019/05/13	13	13.05	10	13.00	12.95	3	44,264	0.01%
2019/05/10	2	13.33	1	13.25	13.20	1	45,053	0.00%
2019/05/09	2	13.25	3	13.13	13.15	-1	46,066	0.00%
2019/05/08	14	13.42	3	13.40	13.45	11	45,661	0.02%
2019/05/07	4	13.50	6	13.54	13.60	-2	45,337	0.00%
2019/05/06	12	13.31	5	13.60	13.20	7	45,164	0.02%
2019/05/03	18	13.83	13	13.75	13.85	5	43,809	0.01%
2019/05/02	10	13.55	11	13.45	13.55	-1	42,513	0.00%
2019/04/30	3	13.40	2	13.35	13.45	1	42,220	0.00%
2019/04/29	5	13.30	12.1	13.34	13.35	-7.1	42,178	-0.02%
2019/04/26	21.7	13.19	62	13.21	13.45	-40.3	41,481	-0.10%
2019/04/25	61	13.03	30	13.08	13.10	31	38,536	0.08%
2019/04/24	2	11.95	0	0.00	11.95	2	35,954	0.01%
2019/04/22	1	12.00	2	12.05	11.90	-1	35,840	0.00%
2019/04/19	10	12.00	0	0.00	12.10	10	35,759	0.03%
2019/04/18	0	0.00	2	11.95	12.00	-2	35,864	-0.01%
2019/04/17	0	0.00	2	12.28	12.20	-2	35,726	-0.01%
2019/04/16	1	12.15	19	12.05	12.10	-18	35,067	-0.05%
2019/04/15	6	12.10	2	12.10	12.05	4	35,074	0.01%
2019/04/12	2	12.13	9	12.18	12.20	-7	35,422	-0.02%
2019/04/11	26	12.30	7	12.30	12.10	19	35,956	0.05%
2019/04/10	0	0.00	1	12.20	12.25	-1	34,781	0.00%
2019/04/09	5	12.20	14.2	12.22	12.30	-9.2	34,256	-0.03%
2019/04/08	4	11.69	14	11.96	11.90	-10	33,154	-0.03%
2019/04/03	17	11.59	0	0.00	11.55	17	31,607	0.05%
2019/04/01	6	11.59	20	11.70	11.55	-14	31,542	-0.04%
2019/03/29	7	11.66	0	0.00	11.65	7	31,407	0.02%
2019/03/28	1	11.65	0	0.00	11.65	1	32,107	0.00%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/25	0	0.00	7	11.69	11.65	-7	33,511	-0.02%
2019/03/22	6	11.65	1	11.70	11.80	5	33,677	0.01%
2019/03/21	0	0.00	10	11.65	11.60	-10	33,948	-0.03%
2019/03/14	0.7	11.45	11	11.45	11.45	-10.3	35,457	-0.03%
2019/03/13	11	11.55	0	0.00	11.55	11	36,052	0.03%
2019/03/12	3	11.63	2	11.60	11.65	1	36,451	0.00%
2019/03/11	2	11.53	0.9	11.45	11.45	1.1	37,138	0.00%
2019/03/08	7	11.67	0	0.00	11.60	7	37,617	0.02%
2019/03/07	27.2	11.85	2	11.85	11.85	25.2	38,987	0.06%
2019/03/06	0	0.00	11.2	11.70	11.70	-11.2	38,863	-0.03%
2019/03/05	6	11.47	5.4	11.48	11.60	0.6	39,432	0.00%
2019/03/04	1	11.35	2	11.48	11.45	-1	39,877	0.00%
2019/02/27	10.3	11.46	11	11.58	11.45	-0.7	40,127	0.00%
2019/02/26	9	11.64	9	11.65	11.65	0	39,536	0.00%
2019/02/25	12	11.66	2	11.65	11.65	10	39,659	0.03%
2019/02/21	1	11.45	1	11.50	11.45	0	39,132	0.00%
2019/02/20	0	0.00	0.1	11.40	11.40	-0.1	39,426	0.00%
2019/02/19	3	11.45	0	0.00	11.45	3	40,431	0.01%
2019/02/18	0	0.00	1.2	11.49	11.45	-1.2	41,654	0.00%
2019/02/15	0	0.00	1	11.40	11.40	-1	42,594	0.00%
2019/02/14	5.4	11.25	54	11.26	11.30	-48.6	43,956	-0.11%
2019/02/13	8	11.20	9	11.19	11.10	-1	45,073	0.00%
2019/02/12	13	10.85	10	10.86	11.10	3	45,915	0.01%
2019/02/11	49.2	10.87	0	0.00	10.85	49.2	47,306	0.10%
2019/01/30	24.2	11.36	20.1	11.30	11.35	4.1	47,633	0.01%
2019/01/29	8	11.80	10.2	11.83	12.00	-2.2	49,530	0.00%
2019/01/25	1	11.85	0	0.00	11.95	1	53,416	0.00%
2019/01/24	0	0.00	72.9	11.65	11.70	-72.9	53,867	-0.14%
2019/01/23	12	11.55	2	11.60	11.55	10	55,140	0.02%
2019/01/22	0	0.00	2	11.70	11.70	-2	56,239	0.00%
2019/01/21	31	11.70	16	11.67	11.70	15	56,913	0.03%
2019/01/18	0	0.00	9	11.38	11.40	-9	58,168	-0.02%
2019/01/17	16.6	11.20	2.4	11.23	11.25	14.2	58,918	0.02%
2019/01/16	5	11.20	1	11.30	11.30	4	59,241	0.01%
2019/01/15	0	0.00	1	11.20	11.25	-1	59,524	0.00%
2019/01/14	12	11.08	2	11.23	11.10	10	59,669	0.02%
2019/01/10	0	0.00	6	11.11	11.15	-6	60,990	-0.01%
2019/01/09	0	0.00	3	11.12	11.10	-3	61,333	0.00%
2019/01/08	0	0.00	1	11.05	10.95	-1	61,643	0.00%
2019/01/07	100	11.05	105	11.00	11.00	-5	62,061	-0.01%	大賣/
2019/01/04	5	10.62	5	10.70	10.70	0	62,876	0.00%
2019/01/03	48	10.86	20	10.90	10.90	28	64,171	0.04%
2019/01/02	10	11.15	1	11.30	11.10	9	64,165	0.01%
2018/12/28	0	0.00	1	11.30	11.25	-1	64,212	0.00%
2018/12/27	2	11.35	6	11.33	11.25	-4	64,889	-0.01%
2018/12/26	5	11.15	0	0.00	11.20	5	65,347	0.01%
2018/12/25	4	11.14	0	0.00	11.15	4	65,435	0.01%
2018/12/24	5	11.20	25	11.35	11.20	-20	65,497	-0.03%
2018/12/22	7	11.24	5	11.25	11.25	2	65,269	0.00%
2018/12/21	0	0.00	2	11.43	11.40	-2	65,494	0.00%
2018/12/20	100	11.35	100	11.35	11.30	0	64,862	0.00%
2018/12/19	0	0.00	4	11.41	11.30	-4	64,625	-0.01%
2018/12/18	27	11.25	100	11.25	11.20	-73	64,141	-0.11%
2018/12/17	5	11.40	1	11.45	11.40	4	64,161	0.01%
2018/12/14	30	11.35	30	11.45	11.35	0	63,758	0.00%
2018/12/13	105	11.55	1	11.45	11.50	104	63,552	0.16%	大買/鉅額交易
2018/12/12	3	11.35	3	11.27	11.30	0	62,974	0.00%
2018/12/11	1	11.00	0	0.00	11.00	1	62,609	0.00%
2018/12/10	1	11.05	1	11.15	11.10	0	62,445	0.00%
2018/12/07	2	11.23	0	0.00	11.20	2	62,545	0.00%
2018/12/06	3	11.27	3	11.30	11.30	0	62,460	0.00%
2018/12/05	3	11.55	0	0.00	11.55	3	62,709	0.00%
2018/12/04	200	11.83	206	11.80	11.80	-6	64,067	-0.01%	大買/大賣/
2018/12/03	12	11.71	40	11.78	11.70	-28	63,961	-0.04%
2018/11/30	110	11.54	120	11.65	11.55	-10	63,342	-0.02%	大買/大賣/
2018/11/29	0	0.00	1	11.70	11.50	-1	62,078	0.00%
2018/11/28	2	11.75	7	11.73	11.75	-5	61,492	-0.01%
2018/11/27	17	11.59	10	11.71	11.75	7	61,005	0.01%
2018/11/26	100	11.45	104	11.45	11.50	-4	60,914	-0.01%	大賣/
2018/11/23	3	11.05	3	11.17	11.15	0	60,631	0.00%
2018/11/22	5	11.10	22	11.10	11.20	-17	60,615	-0.03%
2018/11/21	0	0.00	14	11.04	11.00	-14	60,377	-0.02%
2018/11/20	0.2	11.00	1	11.00	11.00	-0.8	60,254	0.00%
2018/11/19	0	0.00	15	10.98	11.10	-15	60,101	-0.02%
2018/11/16	8	11.05	2	11.18	11.00	6	59,556	0.01%
2018/11/15	0	0.00	12	11.09	11.20	-12	58,804	-0.02%
2018/11/14	1	10.80	9.9	10.76	10.80	-8.9	58,675	-0.02%
2018/11/13	18	10.49	19	10.49	10.45	-1	58,016	0.00%
2018/11/12	13	10.55	10	10.63	10.70	3	56,670	0.01%
2018/11/09	20.1	10.63	5.7	10.62	10.60	14.4	55,704	0.03%
2018/11/08	21	10.89	6	10.96	10.85	15	54,920	0.03%
2018/11/07	14	10.95	2	10.93	10.95	12	52,824	0.02%
2018/11/06	27.2	11.00	19	11.06	10.90	8.2	52,067	0.02%
2018/11/05	14	10.96	19	11.00	10.75	-5	49,438	-0.01%
2018/11/02	3	11.70	9	11.76	11.90	-6	46,726	-0.01%
2018/11/01	8	11.84	5	11.89	11.95	3	46,357	0.01%
2018/10/31	3	11.75	2	11.65	11.80	1	45,745	0.00%
2018/10/29	5	11.65	0	0.00	11.60	5	45,018	0.01%
2018/10/26	33	11.77	5	11.85	11.70	28	44,527	0.06%
2018/10/25	1	11.90	383	12.30	12.30	-382	42,800	-0.89%	大賣/鉅額交易
2018/10/24	4	12.83	11	12.90	12.65	-7	43,551	-0.02%
2018/10/23	1	12.75	1	12.95	12.75	0	43,497	0.00%
2018/10/22	42	13.09	0	0.00	13.10	42	43,674	0.10%
2018/10/19	1	13.10	0	0.00	13.30	1	46,222	0.00%
2018/10/18	18	13.24	0	0.00	13.25	18	46,155	0.04%
2018/10/17	0	0.00	3	13.48	13.60	-3	46,717	-0.01%
2018/10/16	1	13.15	0	0.00	13.20	1	47,641	0.00%
2018/10/15	3	13.45	0	0.00	13.35	3	48,354	0.01%
2018/10/12	10	13.72	0	0.00	13.65	10	48,581	0.02%
2018/10/11	4	14.01	0	0.00	13.75	4	48,376	0.01%
2018/10/09	2	14.50	2	14.70	14.80	0	46,921	0.00%
2018/10/08	0	0.00	2	14.85	14.80	-2	46,698	0.00%
2018/10/05	10	14.73	6	14.88	14.70	4	46,994	0.01%
2018/10/04	102	15.15	1	15.10	15.10	101	47,301	0.21%	大買/鉅額交易
2018/10/03	1	15.50	1	15.65	15.50	0	47,153	0.00%
2018/10/02	2	15.60	3	15.73	15.60	-1	47,826	0.00%
2018/10/01	1	15.95	0	0.00	15.90	1	48,633	0.00%
2018/09/28	1	15.90	10	15.90	16.15	-9	49,523	-0.02%
2018/09/26	10	15.75	7	15.76	15.90	3	51,336	0.01%
2018/09/25	1	15.70	0	0.00	15.65	1	52,537	0.00%
2018/09/21	1	15.50	4	15.71	15.85	-3	54,935	-0.01%
2018/09/20	4	15.45	0	0.00	15.45	4	55,355	0.01%
2018/09/19	1	15.45	2	15.60	15.60	-1	55,833	0.00%
2018/09/18	4	15.43	0	0.00	15.30	4	55,809	0.01%
2018/09/14	1	15.70	3	15.73	15.70	-2	56,575	0.00%
2018/09/13	1	15.30	0	0.00	15.60	1	56,850	0.00%
2018/09/12	4	15.55	4	15.40	15.40	0	57,766	0.00%
2018/09/11	7	15.54	13	15.40	15.65	-6	58,683	-0.01%
2018/09/10	47	15.62	0	0.00	15.55	47	59,152	0.08%
2018/09/07	2	16.73	0	0.00	16.30	2	60,179	0.00%
2018/09/05	6	17.08	0	0.00	17.00	6	67,600	0.01%
2018/09/03	11	17.10	2	17.15	17.10	9	68,928	0.01%
2018/08/31	7	17.11	4	17.24	17.35	3	69,151	0.00%
2018/08/30	2	17.45	0	0.00	17.35	2	69,126	0.00%
2018/08/29	40	17.44	2	17.50	17.55	38	69,262	0.05%
2018/08/24	13	17.48	0	0.00	17.30	13	71,036	0.02%
2018/08/23	2	17.60	0	0.00	17.65	2	71,511	0.00%
2018/08/22	8	17.68	0	0.00	17.50	8	71,751	0.01%
2018/08/21	0	0.00	12	17.93	18.00	-12	71,639	-0.02%
2018/08/20	5	17.50	0	0.00	17.55	5	70,717	0.01%
2018/08/16	10	17.15	3	16.77	17.15	7	70,149	0.01%
2018/08/15	7	17.10	4	17.05	16.95	3	70,270	0.00%
2018/08/14	14	17.39	0	0.00	17.40	14	69,527	0.02%
2018/08/13	13	17.53	5	17.35	17.30	8	69,424	0.01%
2018/08/10	9	17.94	45	17.92	17.95	-36	68,927	-0.05%
2018/08/09	1	17.75	2	17.95	17.85	-1	68,630	0.00%
2018/08/08	0	0.00	12	17.91	17.95	-12	68,153	-0.02%
2018/08/07	1	17.75	0	0.00	17.85	1	67,885	0.00%
2018/08/06	2	17.90	11.2	17.89	17.95	-9.2	67,843	-0.01%
2018/08/03	5.6	17.42	15	17.59	17.70	-9.4	67,199	-0.01%
2018/08/02	8	17.38	8	17.30	17.30	0	67,009	0.00%
2018/08/01	2	17.28	50	17.45	17.40	-48	66,916	-0.07%
2018/07/31	5	17.35	5	17.20	17.55	0	67,072	0.00%
2018/07/30	2	17.13	52	17.10	17.20	-50	65,889	-0.08%
2018/07/27	11	17.30	2	17.30	17.30	9	65,851	0.01%
2018/07/26	32	17.30	235.4	17.31	17.50	-203.4	66,639	-0.31%	大賣/鉅額交易
2018/07/25	342	18.32	30	18.24	18.20	312	64,381	0.48%	大買/鉅額交易
2018/07/24	4	17.98	8	18.19	18.20	-4	64,159	-0.01%
2018/07/23	28	18.23	8	18.48	18.25	20	64,260	0.03%
2018/07/20	12	17.98	52	17.95	17.85	-40	63,326	-0.06%
2018/07/19	102	17.70	113	17.70	17.60	-11	62,664	-0.02%	大買/大賣/
2018/07/18	24	17.28	31	17.37	17.40	-7	62,013	-0.01%
2018/07/17	3	17.12	1	17.30	17.25	2	61,422	0.00%
2018/07/16	1	17.30	1	17.40	17.25	0	61,815	0.00%
2018/07/13	10	17.42	0	0.00	17.40	10	61,942	0.02%
2018/07/12	1	17.45	28	17.42	17.45	-27	61,850	-0.04%
2018/07/11	5	16.90	8	16.87	16.90	-3	60,853	0.00%
2018/07/10	9	17.12	4	17.15	17.00	5	60,529	0.01%
2018/07/09	9	17.67	12	17.62	17.65	-3	59,962	-0.01%
2018/07/06	6.7	17.64	2	17.65	17.60	4.7	59,385	0.01%
2018/07/05	11	17.88	17	17.91	17.95	-6	59,016	-0.01%
2018/07/04	351	18.33	316	18.45	17.95	35	58,757	0.06%	大買/大賣/
2018/07/03	13	17.90	40	17.92	17.95	-27	57,422	-0.05%
2018/07/02	61	18.16	205	18.10	18.20	-144	56,258	-0.26%	大賣/鉅額交易
2018/06/28	407	17.18	202	17.25	16.95	205	53,852	0.38%	大買/大賣/鉅額交易
2018/06/27	3	17.73	3	18.00	17.60	0	53,174	0.00%
2018/06/26	4	17.43	14	17.56	17.60	-10	52,923	-0.02%
2018/06/25	0	0.00	2	17.80	17.80	-2	52,739	0.00%
2018/06/22	12	17.51	51	17.71	17.80	-39	53,187	-0.07%
2018/06/21	5	17.83	0	0.00	17.65	5	52,681	0.01%
2018/06/20	2	17.78	9	17.85	18.05	-7	52,687	-0.01%
2018/06/19	12	18.32	7	18.31	18.20	5	51,601	0.01%
2018/06/15	34	18.19	82	18.34	18.65	-48	50,388	-0.10%
2018/06/14	31	18.17	1	18.15	18.10	30	49,150	0.06%
2018/06/13	106	18.39	114.2	18.37	18.50	-8.2	46,575	-0.02%	大買/大賣/
2018/06/12	321	16.92	299	16.90	16.85	22	41,408	0.05%	大買/大賣/
2018/06/11	0	0.00	17.3	16.65	16.80	-17.3	38,897	-0.04%
2018/06/08	5	16.40	0	0.00	16.40	5	37,739	0.01%
2018/06/07	3	16.43	4.3	16.55	16.60	-1.3	37,927	0.00%
2018/06/06	6	16.45	10	16.40	16.40	-4	38,180	-0.01%
2018/06/05	2	16.45	5	16.50	16.50	-3	40,335	-0.01%
2018/06/04	20	16.55	2	16.50	16.50	18	42,970	0.04%
2018/06/01	103	16.50	102.4	16.45	16.45	0.6	42,806	0.00%	大買/大賣/
2018/05/31	0	0.00	15	16.60	16.65	-15	42,565	-0.04%
2018/05/30	1	16.25	19	16.41	16.40	-18	41,259	-0.04%
2018/05/28	2	16.25	0	0.00	16.40	2	40,719	0.00%
2018/05/25	0	0.00	1.5	16.23	16.25	-1.5	40,569	0.00%
2018/05/24	1	16.10	0	0.00	16.20	1	40,466	0.00%
2018/05/23	1	16.15	0	0.00	16.20	1	40,673	0.00%
2018/05/22	1	16.20	8	16.58	16.20	-7	40,735	-0.02%
2018/05/18	1	16.05	0	0.00	16.05	1	41,616	0.00%
2018/05/17	2	16.15	0	0.00	16.05	2	42,621	0.00%
2018/05/16	4	16.20	1	16.30	16.30	3	42,780	0.01%
2018/05/15	0	0.00	37.4	16.42	16.45	-37.4	43,123	-0.09%
2018/05/14	0	0.00	6	16.30	16.40	-6	44,254	-0.01%
2018/05/11	0	0.00	3.9	16.15	16.15	-3.9	44,324	-0.01%
2018/05/10	6	16.10	0	0.00	15.95	6	44,712	0.01%
2018/05/09	0	0.00	5	16.33	16.20	-5	44,941	-0.01%
2018/05/07	3	15.85	0	0.00	15.65	3	45,297	0.01%
2018/05/04	0	0.00	1	16.20	16.00	-1	45,609	0.00%
2018/05/02	11	16.36	22	16.62	16.25	-11	47,853	-0.02%
2018/04/30	0	0.00	62	16.08	16.00	-62	47,249	-0.13%
2018/04/27	1	15.80	19	15.84	15.70	-18	48,718	-0.04%
2018/04/26	100	15.45	101	15.65	15.70	-1	48,783	0.00%	大賣/
2018/04/25	2	15.60	102	15.45	15.50	-100	48,010	-0.21%	大賣/
2018/04/24	1	15.40	0	0.00	15.35	1	47,840	0.00%
2018/04/23	100	15.75	0	0.00	15.55	100	47,317	0.21%
2018/04/20	0	0.00	10	15.65	15.60	-10	47,426	-0.02%
2018/04/19	0	0.00	29	15.86	15.85	-29	47,214	-0.06%
2018/04/18	1	15.55	17	15.51	15.60	-16	47,094	-0.03%
2018/04/17	0	0.00	1	15.35	15.35	-1	47,212	0.00%
2018/04/12	10	15.40	0	0.00	15.45	10	48,192	0.02%
2018/04/11	0	0.00	18.6	15.40	15.40	-18.6	48,436	-0.04%
2018/04/10	0	15.25	0	0.00	15.30	0	48,471	0.00%
2018/04/09	0	0.00	20	15.30	15.25	-20	48,658	-0.04%
2018/04/03	0	0.00	10	15.40	15.40	-10	48,246	-0.02%
2018/04/02	0	0.00	6	15.57	15.45	-6	48,379	-0.01%
2018/03/31	10	15.60	0	0.00	15.50	10	48,238	0.02%
2018/03/29	0	0.00	1	15.30	15.30	-1	48,204	0.00%
2018/03/27	1	15.55	43	15.50	15.55	-42	47,941	-0.09%
2018/03/23	1	15.10	20	15.10	15.20	-19	47,382	-0.04%
2018/03/22	0	0.00	1	15.20	15.25	-1	46,899	0.00%
2018/03/21	6	15.17	5	15.20	15.20	1	46,908	0.00%
2018/03/20	0	0.00	1	15.20	15.20	-1	47,238	0.00%
2018/03/16	10	15.15	71	15.17	15.20	-61	47,298	-0.13%
2018/03/14	5	15.10	5	15.10	15.10	0	47,026	0.00%
2018/03/13	55	15.15	3	15.15	15.25	52	47,142	0.11%
2018/03/12	7	15.28	125	15.38	15.25	-118	47,420	-0.25%	大賣/鉅額交易
2018/03/09	146	15.38	16.5	15.36	15.10	129.5	47,438	0.27%	大買/鉅額交易
2018/03/08	100	14.80	162	15.05	15.45	-62	44,986	-0.14%	大賣/
2018/03/07	2	14.10	0	0.00	14.05	2	42,274	0.00%
2018/03/06	0	0.00	25	14.18	14.15	-25	42,517	-0.06%
2018/03/02	4	13.90	1	13.95	14.00	3	43,365	0.01%
2018/02/26	12	14.20	0	0.00	14.10	12	43,333	0.03%
2018/02/23	1	14.15	1	14.10	14.15	0	43,532	0.00%
2018/02/22	6	13.95	0	0.00	13.95	6	44,258	0.01%
2018/02/12	50	13.96	0	0.00	13.85	50	45,211	0.11%
2018/02/09	0	0.00	7	13.90	14.05	-7	44,669	-0.02%
2018/02/07	1	14.15	3	14.23	14.20	-2	43,641	0.00%
2018/02/06	4	14.05	13	13.87	13.95	-9	43,281	-0.02%
2018/02/02	0.3	14.50	4	14.53	14.55	-3.7	41,965	-0.01%
2018/01/31	1	14.25	120	14.29	14.25	-119	42,179	-0.28%	大賣/鉅額交易
2018/01/30	5	14.50	6	14.50	14.45	-1	41,440	0.00%
2018/01/29	124	14.71	0	0.00	14.55	124	41,629	0.30%	大買/鉅額交易
2018/01/26	5	14.46	22	14.60	14.60	-17	40,979	-0.04%
2018/01/25	2	14.80	6	14.87	14.50	-4	39,992	-0.01%
2018/01/24	2	14.43	12	14.40	14.40	-10	37,730	-0.03%
2018/01/23	47	14.45	28.9	14.36	14.60	18.1	37,511	0.05%
2018/01/22	63	14.02	0	0.00	14.00	63	35,844	0.18%
2018/01/19	2	14.10	10	14.15	14.20	-8	35,161	-0.02%
2018/01/18	0	0.00	10	14.35	14.30	-10	36,045	-0.03%
2018/01/16	0	0.00	5	14.25	14.30	-5	35,618	-0.01%
2018/01/15	13	14.26	0	0.00	14.30	13	35,692	0.04%
2018/01/12	10	14.25	0	0.00	14.20	10	36,062	0.03%
2018/01/11	10	14.07	1	14.00	14.00	9	36,075	0.02%
2018/01/10	6	14.33	3	14.20	14.20	3	35,791	0.01%
2018/01/08	0	0.00	1.2	14.68	14.70	-1.2	35,563	0.00%
2018/01/05	1.2	14.42	0	0.00	14.55	1.2	35,936	0.00%
2018/01/04	2	14.30	0.5	14.30	14.35	1.5	36,003	0.00%
2018/01/03	3	14.43	0	0.00	14.40	3	36,672	0.01%
2018/01/02	0	0.00	7.4	14.25	14.25	-7.4	36,394	-0.02%