聯電 (2303)-群益金鼎-桃園券商分點個股進出

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
42.55
漲跌
▲1.10
漲幅
+2.65%
成交量
102,143張
產業
上市半導體類股
5202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	90.1	42.49	141	43.09	42.55	-50.9	57,768	-0.09%	大賣/
2024/12/16	13	41.12	39	41.02	41.45	-26	57,026	-0.05%
2024/12/13	73.1	41.39	23.1	40.98	41.45	50	56,007	0.09%
2024/12/12	61.2	42.51	3	42.70	42.50	58.2	54,563	0.11%
2024/12/11	36.7	43.24	0	0.00	43.00	36.7	53,962	0.07%
2024/12/10	12	43.56	0	0.00	43.70	12	53,627	0.02%
2024/12/09	1	43.70	5	43.85	44.05	-4	53,649	-0.01%
2024/12/06	9.7	43.53	1	43.40	43.50	8.7	53,869	0.02%
2024/12/05	40.4	43.72	52	43.73	43.60	-11.6	53,544	-0.02%
2024/12/04	18	44.10	4	44.16	44.45	14	53,218	0.03%
2024/12/03	25.1	44.62	15	44.64	44.80	10.1	53,784	0.02%
2024/12/02	0	0.00	17	44.37	44.60	-17	53,405	-0.03%
2024/11/29	32	43.74	8	43.53	43.55	24	53,345	0.04%
2024/11/28	101.9	43.28	29.2	43.64	43.90	72.7	53,197	0.14%	大買/
2024/11/27	88.4	44.25	8	44.11	44.40	80.4	52,185	0.15%
2024/11/26	26.6	44.93	29	45.48	45.40	-2.4	51,201	0.00%
2024/11/25	2	45.08	5	45.23	44.90	-3	51,148	-0.01%
2024/11/22	23	44.63	12	45.04	44.45	11	50,324	0.02%
2024/11/21	42.1	44.49	3	44.62	44.40	39.1	49,997	0.08%
2024/11/20	10	45.08	20	45.24	44.90	-10	49,392	-0.02%
2024/11/19	19.8	45.48	13	45.72	45.20	6.8	48,951	0.01%
2024/11/18	23	45.21	3	45.43	45.10	20	48,740	0.04%
2024/11/15	30.5	45.11	5	45.10	45.00	25.5	48,297	0.05%
2024/11/14	55.1	45.22	26	45.22	45.00	29.1	48,549	0.06%
2024/11/13	26.1	45.96	1	46.25	45.80	25.1	47,845	0.05%
2024/11/12	13	46.02	15	46.37	46.10	-2	48,554	0.00%
2024/11/11	21.5	46.02	15	46.46	46.55	6.5	48,056	0.01%
2024/11/08	31	46.81	25	47.00	46.65	6	48,291	0.01%
2024/11/07	15.2	47.35	71	47.11	47.15	-55.8	48,777	-0.11%
2024/11/06	100.2	45.85	18	46.16	45.85	82.2	47,928	0.17%
2024/11/05	63	45.38	25	45.25	45.35	38	47,724	0.08%
2024/11/04	55.1	46.13	11	46.11	46.00	44.1	47,834	0.09%
2024/11/01	105.2	46.29	17	46.33	46.60	88.2	48,746	0.18%	大買/
2024/10/30	28.1	48.13	0	0.00	48.15	28.1	47,926	0.06%
2024/10/29	39	48.36	3	48.17	48.40	36	49,966	0.07%
2024/10/28	29.2	49.51	2	49.95	49.25	27.2	49,415	0.06%
2024/10/25	36	49.91	10	50.00	49.80	26	49,522	0.05%
2024/10/24	37.3	49.95	114	49.95	49.90	-76.7	49,709	-0.15%	大賣/
2024/10/23	25.5	50.30	10	50.40	50.20	15.5	50,367	0.03%
2024/10/22	20	50.58	0	0.00	50.70	20	50,520	0.04%
2024/10/21	31	50.29	38	50.38	50.90	-7	51,130	-0.01%
2024/10/18	82.1	50.91	3.3	50.98	50.50	78.7	51,057	0.15%
2024/10/17	7	51.70	1	51.90	51.70	6	51,088	0.01%
2024/10/16	26	51.79	0	0.00	51.70	26	51,776	0.05%
2024/10/15	3	52.57	22	52.68	52.60	-19	51,685	-0.04%
2024/10/14	5	52.30	1	52.40	52.50	4	52,033	0.01%
2024/10/11	9	52.02	1	52.10	51.80	8	53,193	0.02%
2024/10/09	60	52.11	2	52.10	51.90	58	53,664	0.11%
2024/10/08	11	52.17	5	52.28	52.60	6	53,909	0.01%
2024/10/07	15	52.64	46	52.81	52.90	-31	54,639	-0.06%
2024/10/04	55.2	52.61	8	52.58	52.60	47.2	55,924	0.08%
2024/10/01	10	53.69	4	53.70	53.70	6	55,799	0.01%
2024/09/30	5	54.40	4	54.40	53.80	1	57,221	0.00%
2024/09/27	51	55.29	24	55.16	55.00	27	58,393	0.05%
2024/09/26	3	54.70	6.5	54.92	54.90	-3.5	61,680	-0.01%
2024/09/25	1	54.50	14	54.51	54.50	-13	63,312	-0.02%
2024/09/24	2	53.90	15	54.00	53.90	-13	63,917	-0.02%
2024/09/20	15	53.36	0	0.00	53.80	15	64,481	0.02%
2024/09/19	11	53.70	0.1	53.90	53.70	10.9	64,452	0.02%
2024/09/18	14	53.66	1	53.80	53.80	13	64,841	0.02%
2024/09/16	0	0.00	3	54.50	54.50	-3	65,186	0.00%
2024/09/13	6	54.37	2.1	55.16	54.60	3.9	65,756	0.01%
2024/09/12	0	0.00	27.9	55.06	55.20	-27.9	66,164	-0.04%
2024/09/11	1	53.90	1	53.80	54.00	0	66,372	0.00%
2024/09/10	10	53.32	5	53.30	53.30	5	66,769	0.01%
2024/09/09	9	53.22	0	0.00	53.80	9	67,020	0.01%
2024/09/06	5	54.20	27	54.28	54.50	-22	67,897	-0.03%
2024/09/05	1	53.90	16	54.31	53.90	-15	68,252	-0.02%
2024/09/04	17.1	52.97	0	0.00	53.30	17.1	68,709	0.02%
2024/09/03	0	0.00	8.5	55.39	55.10	-8.5	68,165	-0.01%
2024/09/02	8.1	55.26	20	55.28	55.40	-11.9	68,395	-0.02%
2024/08/30	0	0.00	13	55.36	55.50	-13	68,936	-0.02%
2024/08/29	5	54.54	0	0.00	54.60	5	69,139	0.01%
2024/08/28	1	54.70	25	54.68	55.20	-24	69,961	-0.03%
2024/08/27	9	54.21	17	54.20	54.00	-8	72,244	-0.01%
2024/08/26	24	55.34	31.1	55.13	55.10	-7.1	72,834	-0.01%
2024/08/23	3	55.27	25	55.14	55.60	-22	73,638	-0.03%
2024/08/22	4	55.68	4	55.95	55.90	0	74,430	0.00%
2024/08/21	1.2	55.94	23.7	55.66	56.00	-22.5	76,255	-0.03%
2024/08/20	0.1	55.95	16.3	56.07	56.00	-16.2	76,891	-0.02%
2024/08/19	30	55.90	18	55.81	56.00	12	78,333	0.02%
2024/08/16	0	0.00	95.5	55.68	55.80	-95.5	80,170	-0.12%
2024/08/15	2.5	54.82	19.5	55.13	54.70	-17	80,736	-0.02%
2024/08/14	1	55.60	54.1	55.58	55.70	-53.1	81,064	-0.07%
2024/08/13	0	0.00	69.1	54.44	54.80	-69.1	80,493	-0.09%
2024/08/12	6	54.50	36.1	54.52	54.70	-30.1	80,521	-0.04%
2024/08/09	4	53.98	162	53.92	53.90	-158	80,251	-0.20%	大賣/鉅額交易
2024/08/08	5.4	52.25	6	52.38	52.80	-0.6	79,459	0.00%
2024/08/07	17	52.14	27	52.60	53.00	-10	79,367	-0.01%
2024/08/06	14.1	51.03	28	50.93	51.70	-14	79,133	-0.02%
2024/08/05	49.1	50.26	9	50.57	49.95	40.1	78,103	0.05%
2024/08/02	54	52.21	24	52.34	52.90	30	76,801	0.04%
2024/08/01	3	53.27	222.4	53.18	53.90	-219.4	75,939	-0.29%	大賣/鉅額交易
2024/07/31	10	50.09	11	50.09	50.40	-1	73,711	0.00%
2024/07/30	75.2	49.54	16	49.56	50.00	59.2	73,880	0.08%
2024/07/29	41.1	50.28	31	50.07	50.20	10.1	73,955	0.01%
2024/07/26	28.4	49.66	7	49.94	50.70	21.4	73,898	0.03%
2024/07/23	18	50.94	9	51.01	51.30	9	73,106	0.01%
2024/07/22	65.6	50.50	7	50.26	50.20	58.6	72,947	0.08%
2024/07/19	15.2	51.81	8	51.98	51.90	7.2	72,594	0.01%
2024/07/18	32	52.16	14	52.16	52.70	18	72,542	0.02%
2024/07/17	1.2	52.92	18	53.13	53.00	-16.8	72,016	-0.02%
2024/07/16	21.1	53.05	10.1	52.90	53.00	11	72,177	0.02%
2024/07/15	4	53.15	20	53.45	53.40	-16	73,383	-0.02%
2024/07/12	122.3	53.06	15.1	53.06	53.00	107.2	73,242	0.15%	大買/鉅額交易
2024/07/11	15.1	54.75	6	54.60	54.70	9.1	72,468	0.01%
2024/07/10	33	54.73	15	54.70	54.70	18	72,888	0.02%
2024/07/09	35.6	55.40	105	55.53	55.30	-69.4	72,900	-0.10%	大賣/
2024/07/08	6	54.63	60.1	54.70	55.30	-54.1	72,169	-0.07%
2024/07/05	16	53.64	2	53.75	53.50	14	71,097	0.02%
2024/07/04	1.4	53.88	44	53.87	54.00	-42.6	71,894	-0.06%
2024/07/03	45	52.95	8	53.15	52.70	37	71,067	0.05%
2024/07/02	224.7	52.25	33	52.51	52.70	191.7	69,794	0.27%	大買/鉅額交易
2024/07/01	43.9	56.71	6.2	56.76	56.90	37.7	66,531	0.06%
2024/06/28	13.1	55.82	1	56.10	55.70	12.1	64,990	0.02%
2024/06/27	39	55.85	8	55.94	56.40	31	64,422	0.05%
2024/06/26	5.2	56.40	5	56.44	56.60	0.2	65,674	0.00%
2024/06/25	56	56.06	13	56.13	56.40	43	66,334	0.06%
2024/06/24	46	56.95	15	57.01	56.80	31	66,030	0.05%
2024/06/21	45.1	57.52	31	57.83	57.70	14.1	66,220	0.02%
2024/06/20	15	57.06	53.1	56.94	57.50	-38.1	66,036	-0.06%
2024/06/19	10.1	56.87	35	56.82	56.80	-24.9	66,578	-0.04%
2024/06/18	6.2	56.62	47	56.71	56.80	-40.8	66,849	-0.06%
2024/06/17	7	55.83	17.3	56.44	56.70	-10.3	68,203	-0.02%
2024/06/14	11	56.36	41	56.41	56.30	-30	69,720	-0.04%
2024/06/13	39	56.35	29	56.15	56.40	10	70,055	0.01%
2024/06/12	12	54.45	8	54.53	54.90	4	69,828	0.01%
2024/06/11	58	55.37	74	55.10	55.10	-16	70,325	-0.02%
2024/06/07	9	54.34	21.5	54.75	55.10	-12.5	71,327	-0.02%
2024/06/06	18	53.92	5	53.98	54.20	13	71,877	0.02%
2024/06/05	71.1	53.53	101	53.38	53.50	-29.9	72,855	-0.04%	大賣/
2024/06/04	28.5	54.03	3	54.07	54.30	25.5	76,468	0.03%
2024/06/03	85	54.95	65	55.01	55.00	20	77,218	0.03%
2024/05/31	71	55.96	46.8	55.90	55.00	24.2	76,844	0.03%
2024/05/30	41	56.29	74.5	55.65	55.80	-33.5	74,797	-0.04%
2024/05/29	89	56.34	68.5	56.15	55.90	20.5	74,439	0.03%
2024/05/28	23.1	56.87	52	56.71	56.40	-28.9	73,976	-0.04%
2024/05/27	121.1	56.94	170.6	57.25	56.60	-49.6	73,775	-0.07%	大買/大賣/
2024/05/24	34	55.11	8	54.84	54.60	26	72,065	0.04%
2024/05/23	17.3	55.20	220.4	55.49	56.00	-203	71,560	-0.28%	大賣/鉅額交易
2024/05/22	50	54.74	125.2	54.83	55.00	-75.2	70,227	-0.11%	大賣/
2024/05/21	61.1	53.73	47.3	53.58	53.90	13.8	68,422	0.02%
2024/05/20	4	52.78	39	52.92	53.10	-35	67,793	-0.05%
2024/05/17	9	52.06	25.8	52.40	52.80	-16.8	67,421	-0.02%
2024/05/16	13.6	52.13	33	52.14	52.10	-19.4	66,864	-0.03%
2024/05/15	2.1	52.10	16.4	52.05	51.80	-14.3	66,792	-0.02%
2024/05/14	3.3	51.97	17	52.24	52.10	-13.7	67,128	-0.02%
2024/05/13	1	51.90	36	52.10	52.40	-35	67,375	-0.05%
2024/05/10	4	52.05	24	51.87	52.20	-20	67,804	-0.03%
2024/05/09	3	51.63	16.1	51.62	51.90	-13.1	68,005	-0.02%
2024/05/08	1	51.60	9	51.81	51.90	-8	68,434	-0.01%
2024/05/07	5	51.62	15	51.86	51.60	-10	68,473	-0.01%
2024/05/06	13	51.75	12	52.00	51.70	1	68,797	0.00%
2024/05/03	6	51.25	28	51.18	51.40	-22	71,116	-0.03%
2024/05/02	11	50.28	4	50.60	50.30	7	73,043	0.01%
2024/04/30	0.1	50.80	44	51.02	50.70	-43.9	73,058	-0.06%
2024/04/29	3	50.03	9.5	50.35	50.40	-6.5	73,076	-0.01%
2024/04/26	15	50.08	44.1	50.01	49.80	-29.1	73,602	-0.04%
2024/04/25	20	49.30	9.2	49.26	49.50	10.8	74,032	0.01%
2024/04/24	5	49.30	36.2	49.75	50.20	-31.2	74,458	-0.04%
2024/04/23	8.1	48.89	6	48.83	48.70	2.1	76,035	0.00%
2024/04/22	84.3	48.48	10	48.80	48.90	74.3	76,048	0.10%
2024/04/19	77.4	49.14	12.9	49.03	49.10	64.5	75,161	0.09%
2024/04/18	34.1	50.09	1	50.10	50.20	33.1	73,577	0.04%
2024/04/17	43	50.48	7.2	50.48	50.30	35.8	73,397	0.05%
2024/04/16	53.2	50.36	5	50.24	50.10	48.2	73,238	0.07%
2024/04/15	14.2	51.57	37.2	51.69	51.60	-23	72,653	-0.03%
2024/04/12	23.1	52.71	10	52.73	52.70	13.1	72,756	0.02%
2024/04/11	30.1	52.38	13	52.29	52.50	17.1	73,387	0.02%
2024/04/10	62	53.28	86.3	53.18	53.20	-24.3	73,396	-0.03%
2024/04/09	2.1	52.20	15.5	52.28	52.40	-13.4	72,946	-0.02%
2024/04/08	24	51.85	7	51.81	52.10	17	73,006	0.02%
2024/04/03	11	51.70	0.2	51.70	51.60	10.8	73,239	0.01%
2024/04/02	32	52.30	51	52.41	52.10	-19	75,117	-0.03%
2024/04/01	15	51.87	17	51.90	51.70	-2	77,903	0.00%
2024/03/29	89.8	51.37	52	52.11	52.20	37.8	77,954	0.05%
2024/03/28	23.9	51.76	14	51.84	52.00	9.9	76,207	0.01%
2024/03/27	5.6	51.41	2	51.35	51.50	3.6	75,431	0.00%
2024/03/26	15.2	51.23	29	51.25	51.70	-13.8	75,505	-0.02%
2024/03/25	24.2	51.71	11.1	51.77	51.80	13.1	75,097	0.02%
2024/03/22	37.5	52.42	12.4	52.25	52.40	25.1	74,879	0.03%
2024/03/21	10	53.13	51.5	53.17	53.30	-41.5	74,276	-0.06%
2024/03/20	197.8	53.64	79.1	53.56	52.90	118.7	74,520	0.16%	大買/鉅額交易
2024/03/19	19.2	52.71	85.1	52.86	53.00	-65.8	73,230	-0.09%
2024/03/18	36	51.29	70.3	51.15	51.80	-34.3	71,714	-0.05%
2024/03/15	54	51.92	62.1	51.82	51.90	-8.1	71,369	-0.01%
2024/03/14	21	52.23	58.4	52.48	52.60	-37.4	70,423	-0.05%
2024/03/13	56.6	52.80	69.9	52.83	53.00	-13.3	69,729	-0.02%
2024/03/12	69.7	51.94	88.8	52.25	52.50	-19.2	68,243	-0.03%
2024/03/11	28.5	51.44	81	51.22	51.60	-52.5	67,427	-0.08%
2024/03/08	128	52.05	203.1	52.21	51.90	-75.1	66,698	-0.11%	大買/大賣/
2024/03/07	30.1	49.85	114.7	49.98	50.20	-84.6	62,693	-0.13%	大賣/
2024/03/06	43.1	48.88	116.2	48.78	49.20	-73.1	61,659	-0.12%	大賣/
2024/03/05	23	48.71	0	0.00	48.75	23	62,278	0.04%
2024/03/04	7.1	48.85	36.3	48.71	48.85	-29.2	62,581	-0.05%
2024/03/01	24	48.58	7.5	48.84	48.30	16.5	63,049	0.03%
2024/02/29	16.1	48.63	1	48.80	48.85	15.1	63,443	0.02%
2024/02/27	16	48.30	9	48.45	48.15	7	63,773	0.01%
2024/02/26	9.2	48.00	16	47.95	48.00	-6.8	64,159	-0.01%
2024/02/23	32.2	48.49	41	48.60	48.15	-8.8	64,491	-0.01%
2024/02/22	22.1	48.54	50.2	48.70	48.60	-28.1	64,698	-0.04%
2024/02/21	28.1	48.68	4	48.84	48.50	24.1	65,535	0.04%
2024/02/20	10	49.30	7.3	49.34	49.25	2.7	66,158	0.00%
2024/02/19	21	48.91	8	48.89	49.15	13	66,110	0.02%
2024/02/16	70.4	48.93	12	49.00	48.85	58.4	66,859	0.09%
2024/02/15	2	49.10	19.7	48.95	49.20	-17.7	66,927	-0.03%
2024/02/05	28.2	48.06	3.7	48.16	48.10	24.5	66,721	0.04%
2024/02/02	60.1	48.67	0	48.75	48.55	60.1	66,104	0.09%
2024/02/01	44.3	48.85	1	48.95	49.05	43.3	65,646	0.07%
2024/01/31	26.1	49.06	11	49.05	49.00	15.1	65,526	0.02%
2024/01/30	11	49.69	9	49.78	49.60	2	65,156	0.00%
2024/01/29	40.6	49.56	2	49.58	49.45	38.6	65,518	0.06%
2024/01/26	115.5	50.32	10.5	50.31	49.80	105	65,879	0.16%	大買/鉅額交易
2024/01/25	9	51.76	193	51.79	52.30	-184	63,715	-0.29%	大賣/鉅額交易
2024/01/24	0	50.40	21	50.58	50.60	-21	61,359	-0.03%
2024/01/23	7	50.09	22	50.44	50.20	-15	61,082	-0.02%
2024/01/22	1	49.85	26	50.11	50.30	-25	60,811	-0.04%
2024/01/19	27	48.81	17.3	49.39	49.20	9.7	60,302	0.02%
2024/01/18	48.3	48.05	2.4	48.11	48.10	45.9	60,777	0.08%
2024/01/17	100.5	49.14	11.4	49.25	48.60	89.1	60,163	0.15%
2024/01/16	0	0.00	5	50.72	50.80	-5	58,994	-0.01%
2024/01/15	7	50.63	15.5	50.51	50.80	-8.5	58,940	-0.01%
2024/01/12	14.1	49.76	0	0.00	50.10	14.1	60,049	0.02%
2024/01/11	11.1	50.10	1	50.30	50.10	10.1	61,243	0.02%
2024/01/10	23.6	50.15	2	50.40	50.10	21.6	62,939	0.03%
2024/01/09	8.1	50.36	1	50.50	50.10	7.1	64,030	0.01%
2024/01/08	31.3	50.51	0	50.50	50.50	31.3	64,221	0.05%
2024/01/05	71.8	50.92	22.4	51.58	50.80	49.4	63,859	0.08%
2024/01/04	13.1	50.32	2.3	50.87	50.80	10.8	63,260	0.02%
2024/01/03	49.6	50.65	8	51.01	50.60	41.6	63,649	0.07%
2024/01/02	29.3	51.56	8.7	51.57	51.90	20.6	62,678	0.03%
2023/12/29	20.1	52.29	5	52.32	52.60	15.1	62,364	0.02%
2023/12/28	47.1	53.94	51.2	54.05	52.50	-4.1	62,473	-0.01%
2023/12/27	36.5	52.51	174.9	52.91	53.50	-138.4	60,284	-0.23%	大賣/鉅額交易
2023/12/26	4.1	50.82	42	50.66	50.80	-37.9	57,039	-0.07%
2023/12/25	6.4	50.12	12.5	50.13	50.20	-6.1	56,588	-0.01%
2023/12/22	0.6	49.77	4	49.51	50.00	-3.4	56,655	-0.01%
2023/12/21	28.2	49.05	2.3	49.23	49.40	25.9	56,926	0.05%
2023/12/20	5.3	49.67	0	0.00	49.85	5.3	56,582	0.01%
2023/12/19	15	49.60	4	49.99	50.00	11	56,166	0.02%
2023/12/18	13	50.01	74	50.11	50.60	-61	55,779	-0.11%
2023/12/15	0	50.70	28.2	50.69	50.70	-28.2	55,304	-0.05%
2023/12/14	55	50.22	10.3	50.32	50.40	44.7	54,273	0.08%
2023/12/13	1.1	49.76	5.3	49.91	50.20	-4.1	54,124	-0.01%
2023/12/12	1	49.35	12	49.58	49.90	-11	54,014	-0.02%
2023/12/11	1	49.05	19	49.04	49.05	-18	53,655	-0.03%
2023/12/08	15	48.59	10	48.65	48.55	5	53,900	0.01%
2023/12/07	7.1	48.59	2	48.40	48.45	5.1	53,944	0.01%
2023/12/06	32.1	49.00	4	48.90	48.90	28.1	53,771	0.05%
2023/12/05	13.2	49.39	2	49.65	49.20	11.2	53,612	0.02%
2023/12/04	0.1	49.95	7.1	49.99	50.20	-7	53,277	-0.01%
2023/12/01	7.3	49.34	55	49.14	49.70	-47.7	53,189	-0.09%
2023/11/30	14	49.50	10	49.50	48.90	4	52,849	0.01%
2023/11/29	3.2	49.43	2	49.50	49.20	1.2	51,770	0.00%
2023/11/28	13.5	49.28	26	49.38	49.05	-12.5	51,238	-0.02%
2023/11/27	24.2	49.78	6	49.78	49.50	18.2	50,966	0.04%
2023/11/24	38.4	50.87	11	50.82	50.30	27.4	50,546	0.05%
2023/11/22	5	49.90	4.3	50.19	50.00	0.7	50,133	0.00%
2023/11/21	12.3	50.22	30.3	50.10	50.30	-18	49,710	-0.04%
2023/11/20	13	50.44	32	50.53	50.30	-19	49,228	-0.04%
2023/11/17	34	49.59	41.7	49.74	49.75	-7.7	48,277	-0.02%
2023/11/16	2	48.70	5	48.72	48.80	-3	46,914	-0.01%
2023/11/15	1	49.05	21	49.16	49.10	-20	46,783	-0.04%
2023/11/14	10.1	48.59	40.3	48.63	48.55	-30.1	46,177	-0.07%
2023/11/13	12	48.97	16.6	48.98	48.95	-4.6	46,405	-0.01%
2023/11/10	4	48.26	3	48.38	48.55	1	46,824	0.00%
2023/11/09	1	48.65	2.1	48.64	48.60	-1.1	46,765	0.00%
2023/11/08	6	48.82	7.1	48.82	48.50	-1	46,739	0.00%
2023/11/07	6	49.12	5.1	48.95	49.40	0.9	46,051	0.00%
2023/11/06	12.1	49.54	36.3	49.45	49.40	-24.2	46,152	-0.05%
2023/11/03	13.1	49.02	61.7	49.20	49.40	-48.6	45,578	-0.11%
2023/11/02	36	47.86	45	47.97	48.25	-9	45,131	-0.02%
2023/11/01	3	46.97	2	47.05	47.00	1	44,734	0.00%
2023/10/31	15.1	46.27	5	46.42	46.20	10.1	44,740	0.02%
2023/10/30	4	46.29	1.1	46.34	46.40	3	44,581	0.01%
2023/10/27	14	46.67	11	46.85	46.60	3	44,409	0.01%
2023/10/26	86.6	46.97	25	47.26	46.80	61.6	44,583	0.14%
2023/10/25	7.1	48.77	73.3	48.98	49.05	-66.2	43,762	-0.15%
2023/10/24	19.4	47.87	8.6	48.01	48.30	10.8	43,877	0.02%
2023/10/23	13	48.84	20.4	48.80	48.60	-7.4	43,335	-0.02%
2023/10/20	20.9	49.18	29	49.54	48.70	-8.1	43,167	-0.02%
2023/10/19	31.1	49.05	134.6	48.93	49.30	-103.5	42,417	-0.24%	大賣/鉅額交易
2023/10/18	44.6	48.61	83.5	48.69	48.45	-39	42,333	-0.09%
2023/10/17	105.6	48.01	69.3	48.15	48.20	36.3	41,632	0.09%	大買/
2023/10/16	12.1	47.19	5	47.22	47.15	7.1	40,684	0.02%
2023/10/13	2	46.93	25	47.03	47.00	-23	40,088	-0.06%
2023/10/12	29	46.62	9	46.79	47.00	20	40,182	0.05%
2023/10/11	8	46.28	123	46.25	46.90	-115	40,418	-0.28%	大賣/鉅額交易
2023/10/06	8.4	45.28	2	45.20	45.20	6.4	39,960	0.02%
2023/10/05	2.1	44.87	6	45.09	45.15	-3.9	40,703	-0.01%
2023/10/04	80.1	44.22	2	44.20	44.10	78.1	40,473	0.19%
2023/10/03	0	45.60	3	45.37	45.25	-3	40,118	-0.01%
2023/10/02	0	45.70	38	45.72	45.75	-38	40,401	-0.09%
2023/09/28	3	45.10	7	45.13	45.20	-4	40,655	-0.01%
2023/09/27	45.1	44.29	0	0.00	44.40	45.1	40,657	0.11%
2023/09/26	37	45.00	5	45.10	44.75	32	40,522	0.08%
2023/09/25	20	45.81	5	45.65	45.65	15	40,565	0.04%
2023/09/22	5	45.19	1	45.25	45.35	4	40,713	0.01%
2023/09/21	2	45.55	15	45.75	45.65	-13	41,037	-0.03%
2023/09/20	6	45.92	3.1	45.95	45.90	2.9	41,077	0.01%
2023/09/19	1	46.45	1.2	46.36	46.20	-0.2	42,706	0.00%
2023/09/18	13.7	46.52	10	47.01	46.50	3.7	43,828	0.01%
2023/09/15	3	47.15	10	47.15	47.60	-7	44,489	-0.02%
2023/09/14	0	0.00	9	47.38	47.35	-9	44,912	-0.02%
2023/09/13	14.6	47.27	24	47.15	47.10	-9.4	45,178	-0.02%
2023/09/12	0.1	46.75	35	46.62	46.80	-34.9	45,848	-0.08%
2023/09/11	0	45.80	33	45.96	46.05	-33	46,517	-0.07%
2023/09/08	0	0.00	1	45.65	45.70	-1	46,937	0.00%
2023/09/07	8	45.86	2	45.75	45.75	6	47,520	0.01%
2023/09/06	3	46.53	11	46.76	46.70	-8	47,631	-0.02%
2023/09/05	0	0.00	139	46.16	46.55	-139	47,864	-0.29%	大賣/鉅額交易
2023/09/04	0	46.05	1	46.00	46.00	-1	47,972	0.00%
2023/09/01	1.1	46.00	16	45.99	45.95	-15	48,286	-0.03%
2023/08/31	22	45.74	5	45.75	45.50	17	48,367	0.04%
2023/08/30	20	46.11	31	46.03	46.40	-11	47,763	-0.02%
2023/08/29	38	45.36	4	45.41	45.30	34	47,760	0.07%
2023/08/28	13	45.42	102	45.32	44.80	-89	48,065	-0.19%	大賣/
2023/08/25	62	43.71	1	44.00	43.50	61	48,382	0.13%
2023/08/24	3	44.27	33	44.08	44.35	-30	48,687	-0.06%
2023/08/23	14	43.34	2	43.48	43.40	12	49,413	0.02%
2023/08/22	1	43.70	6	43.96	43.60	-5	50,899	-0.01%
2023/08/21	15.1	43.61	5.7	43.69	43.65	9.4	51,292	0.02%
2023/08/18	4.1	44.10	4	44.06	43.80	0.1	51,363	0.00%
2023/08/17	56.7	42.66	7	42.99	43.60	49.7	51,423	0.10%
2023/08/16	135	44.07	2	44.03	43.75	132.9	51,756	0.26%	大買/鉅額交易
2023/08/15	20	45.25	9	45.33	45.45	11	51,372	0.02%
2023/08/14	18	45.02	4	45.00	45.00	14	51,747	0.03%
2023/08/11	5	45.53	5	45.60	45.35	0	51,960	0.00%
2023/08/10	39	45.13	40	45.53	45.15	-1	52,309	0.00%
2023/08/09	13.2	45.54	5	45.60	45.60	8.2	52,419	0.02%
2023/08/08	198.2	45.74	11	45.64	45.55	187.2	52,596	0.36%	大買/鉅額交易
2023/08/07	0	0.00	35	46.47	46.40	-35	52,111	-0.07%
2023/08/04	8	46.44	0	0.00	46.50	8	52,100	0.02%
2023/08/02	13.4	46.58	2	47.43	46.65	11.4	51,910	0.02%
2023/08/01	3	47.00	7	46.95	47.00	-4	51,793	-0.01%
2023/07/31	11.2	47.02	14	46.81	47.00	-2.8	51,742	-0.01%
2023/07/28	38.3	47.12	33	46.83	47.05	5.3	51,299	0.01%
2023/07/27	2.2	45.83	72	45.66	46.15	-69.9	50,951	-0.14%
2023/07/26	63	45.50	2	45.70	45.10	61	50,457	0.12%
2023/07/25	50.3	45.56	23	45.59	45.65	27.3	50,792	0.05%
2023/07/24	54.7	45.22	13	45.45	45.05	41.7	51,237	0.08%
2023/07/21	66	44.96	6	45.04	45.20	60	51,512	0.12%
2023/07/20	89.6	46.35	7.4	46.40	46.10	82.1	50,891	0.16%
2023/07/19	46	47.67	6.2	47.72	47.50	39.8	50,217	0.08%
2023/07/18	7	48.33	6	48.32	48.20	1	50,068	0.00%
2023/07/17	20	48.17	21	48.50	48.45	-1	50,269	0.00%
2023/07/14	20.1	48.44	41	48.29	48.25	-20.9	50,198	-0.04%
2023/07/13	24.1	47.75	40	47.83	47.50	-15.9	49,948	-0.03%
2023/07/12	37.3	47.67	3	47.70	47.75	34.3	49,589	0.07%
2023/07/11	4	48.25	0	0.00	48.50	4	49,285	0.01%
2023/07/10	26	48.24	17	48.33	48.10	9	49,409	0.02%
2023/07/07	20.3	48.43	59	48.36	48.35	-38.7	49,440	-0.08%
2023/07/06	20	48.25	5.5	48.53	48.15	14.5	49,485	0.03%
2023/07/05	4	48.46	7	48.44	48.35	-3	49,102	-0.01%
2023/07/04	3	48.58	13	48.67	48.80	-10	48,930	-0.02%
2023/07/03	53.3	48.68	104	48.94	48.25	-50.7	48,882	-0.10%	大賣/
2023/06/30	3.1	48.20	3	48.15	48.50	0.1	48,650	0.00%
2023/06/29	34.1	48.71	30	48.55	48.50	4.1	48,579	0.01%
2023/06/28	12	49.30	8	49.36	49.10	4	48,786	0.01%
2023/06/27	113	49.57	1.5	49.27	49.05	111.5	49,055	0.23%	大買/鉅額交易
2023/06/26	19	53.31	24.5	53.38	53.30	-5.5	47,546	-0.01%
2023/06/21	95	53.28	42.5	52.98	53.90	52.5	46,775	0.11%
2023/06/20	0	0.00	12.3	53.91	53.70	-12.3	46,307	-0.03%
2023/06/19	1.7	53.86	3.2	54.08	53.80	-1.5	46,071	0.00%
2023/06/16	35	53.65	42	53.74	54.50	-7	46,110	-0.02%
2023/06/15	11.1	54.40	164	54.32	54.50	-152.9	45,776	-0.33%	大賣/鉅額交易
2023/06/14	3	53.43	18	53.46	53.50	-15.1	46,053	-0.03%
2023/06/13	2.1	53.00	25	53.13	53.20	-22.9	45,842	-0.05%
2023/06/12	5	52.34	30	52.49	52.60	-25	45,704	-0.05%
2023/06/09	2.5	52.00	103.3	52.07	52.30	-100.8	46,070	-0.22%	大賣/
2023/06/08	2	51.35	11	51.40	51.50	-9	46,038	-0.02%
2023/06/07	0	51.10	8	51.31	51.30	-8	46,155	-0.02%
2023/06/06	4	50.53	3	50.80	50.50	1	47,160	0.00%
2023/06/05	4	51.15	0	0.00	50.90	4	47,397	0.01%
2023/06/02	2	50.95	5	51.30	51.40	-3	47,651	-0.01%
2023/06/01	16	50.54	11	50.85	50.80	5	47,768	0.01%
2023/05/31	0	0.00	10	51.47	51.80	-10	47,455	-0.02%
2023/05/30	6	51.78	14	51.65	51.60	-8	46,410	-0.02%
2023/05/29	21	51.44	89.2	51.83	51.20	-68.2	47,045	-0.15%
2023/05/26	7	50.26	150.1	50.37	50.40	-143.1	46,757	-0.31%	大賣/鉅額交易
2023/05/25	18.1	48.87	5	48.86	48.90	13.1	45,807	0.03%
2023/05/24	8	48.96	4	49.08	49.15	4	45,945	0.01%
2023/05/23	17	48.92	4	48.93	48.90	13	45,974	0.03%
2023/05/22	53.2	48.85	8	48.74	48.90	45.2	46,090	0.10%
2023/05/19	1	49.80	1.6	50.00	50.00	-0.6	45,463	0.00%
2023/05/18	4	49.93	56.5	50.15	50.20	-52.5	45,500	-0.12%
2023/05/17	13	49.10	43.4	49.13	49.25	-30.3	45,719	-0.07%
2023/05/16	10	48.80	6	48.84	48.80	4	45,591	0.01%
2023/05/15	70.3	48.06	0	0.00	48.10	70.3	45,954	0.15%
2023/05/12	7	49.25	2	49.45	48.70	5	46,241	0.01%
2023/05/11	7	49.25	2	49.45	49.20	5	46,538	0.01%
2023/05/10	23.2	49.30	6	49.41	49.45	17.2	47,649	0.04%
2023/05/09	0	0.00	36	49.93	49.95	-36	48,103	-0.07%
2023/05/08	0	50.10	51	50.05	50.00	-51	48,795	-0.10%
2023/05/05	2.3	49.56	3	49.70	49.60	-0.7	49,380	0.00%
2023/05/04	18	49.59	0	0.00	49.65	18	50,924	0.04%
2023/05/02	0	49.75	17	49.87	49.85	-17	54,196	-0.03%
2023/04/28	14.5	49.30	11	49.86	49.10	3.5	58,002	0.01%
2023/04/27	10.4	48.80	7	49.03	48.85	3.4	59,081	0.01%
2023/04/26	36.1	48.24	0	0.00	48.40	36.1	59,163	0.06%
2023/04/25	40.3	48.81	7	49.15	48.50	33.3	59,177	0.06%
2023/04/24	36	49.58	40	49.50	49.60	-4	59,153	-0.01%
2023/04/21	23	50.42	1.1	51.39	50.10	21.9	59,515	0.04%
2023/04/20	13	50.78	4	50.90	50.70	9	60,371	0.01%
2023/04/19	21	51.39	3	51.33	51.20	18	61,721	0.03%
2023/04/18	3	52.20	3	52.20	52.10	0	61,911	0.00%
2023/04/17	0	0.00	13	51.98	52.00	-13	61,725	-0.02%
2023/04/14	11	51.46	4.1	51.60	51.30	6.9	61,602	0.01%
2023/04/13	16.5	51.77	0	0.00	51.60	16.5	61,446	0.03%
2023/04/12	89	52.10	38	51.99	52.10	51	61,319	0.08%
2023/04/11	37.4	51.56	4	51.88	51.60	33.4	61,273	0.05%
2023/04/10	20.3	52.20	0	0.00	52.10	20.3	61,424	0.03%
2023/04/07	12.2	52.48	2.3	52.66	52.40	9.9	61,520	0.02%
2023/03/31	31	52.80	117.1	52.80	52.90	-86.1	61,721	-0.14%	大賣/
2023/03/30	87.2	52.11	35.9	52.08	52.10	51.3	61,947	0.08%
2023/03/29	25	51.47	15	51.56	51.50	10	62,236	0.02%
2023/03/28	4.3	52.16	4.4	52.14	52.20	-0.1	62,542	0.00%
2023/03/27	15.8	52.43	4	53.00	53.00	11.8	63,106	0.02%
2023/03/24	4	52.95	11	52.95	53.10	-7	64,133	-0.01%
2023/03/23	42	52.90	32	53.02	53.30	10	64,055	0.02%
2023/03/22	8	53.24	24.1	53.35	53.50	-16.1	63,972	-0.03%
2023/03/21	3.2	52.73	12	53.04	52.80	-8.8	64,010	-0.01%
2023/03/20	13.2	53.13	36	53.04	53.20	-22.8	63,684	-0.04%
2023/03/17	4.3	52.57	112	52.82	53.20	-107.7	63,549	-0.17%	大賣/鉅額交易
2023/03/16	13	51.71	4	51.90	52.00	9	63,275	0.01%
2023/03/15	0	52.00	83.5	51.83	51.70	-83.5	63,887	-0.13%
2023/03/14	49.4	51.08	101	51.30	50.70	-51.6	63,660	-0.08%	大賣/
2023/03/13	91	52.19	10	52.22	52.50	81	63,199	0.13%
2023/03/10	16.2	51.95	9.2	51.95	52.00	7	63,256	0.01%
2023/03/09	15	52.88	185.1	52.88	52.50	-170.1	63,730	-0.27%	大賣/鉅額交易
2023/03/08	17.6	51.68	20.3	51.73	52.10	-2.7	63,064	0.00%
2023/03/07	21	51.36	18	51.39	51.60	3	63,213	0.00%
2023/03/06	9	51.94	83	51.85	51.90	-74	63,796	-0.12%
2023/03/03	11.3	51.43	14	51.40	51.30	-2.7	63,470	0.00%
2023/03/02	161	50.89	12	51.01	50.70	149	63,498	0.23%	大買/鉅額交易
2023/03/01	16.6	50.04	137.2	51.11	51.30	-120.6	63,593	-0.19%	大賣/鉅額交易
2023/02/24	31	50.25	27	50.74	49.95	4	63,125	0.01%
2023/02/23	57	50.35	118.2	50.38	50.20	-61.2	62,749	-0.10%	大賣/
2023/02/22	56.1	49.50	10	49.62	49.55	46.1	62,829	0.07%
2023/02/21	1	50.50	14	50.59	50.60	-13	63,543	-0.02%
2023/02/20	5	50.50	93	50.52	50.50	-88	65,229	-0.13%
2023/02/17	18	49.49	129	49.59	50.00	-111	67,684	-0.16%	大賣/鉅額交易
2023/02/16	10	50.06	15	50.23	50.10	-5	69,167	-0.01%
2023/02/15	5	50.00	5	50.00	49.90	0	71,420	0.00%
2023/02/14	6	50.15	254	50.28	50.40	-248	71,578	-0.35%	大賣/鉅額交易
2023/02/13	83.1	49.47	22	49.78	49.75	61.1	72,621	0.08%
2023/02/10	25	50.53	45	50.77	50.80	-20	72,705	-0.03%
2023/02/09	10	50.27	14.1	50.68	50.50	-4.1	72,930	-0.01%
2023/02/08	55	50.36	137.2	50.30	50.50	-82.2	72,529	-0.11%	大賣/
2023/02/07	25	48.76	35.2	48.89	49.15	-10.2	71,599	-0.01%
2023/02/06	44	49.19	30	49.58	49.05	14	71,350	0.02%
2023/02/03	37	50.11	53	50.12	50.10	-16	70,869	-0.02%
2023/02/02	10	50.30	98.6	50.18	50.40	-88.6	70,674	-0.13%
2023/02/01	5	49.33	84	49.32	49.25	-79	69,674	-0.11%
2023/01/31	11.2	48.64	54.4	48.67	48.80	-43.2	69,277	-0.06%
2023/01/30	167	48.39	228.2	48.18	48.80	-61.2	68,718	-0.09%	大買/大賣/
2023/01/17	21	45.50	37.1	45.62	45.95	-16.1	65,912	-0.02%
2023/01/16	4.1	44.93	16.5	45.00	44.90	-12.4	65,567	-0.02%
2023/01/13	3	45.75	199	45.34	45.40	-196	65,969	-0.30%	大賣/鉅額交易
2023/01/12	3	45.15	40	45.29	45.15	-37	66,748	-0.06%
2023/01/11	6	45.33	16.5	45.17	45.15	-10.5	66,958	-0.02%
2023/01/10	1	44.55	56	44.72	45.00	-55	66,886	-0.08%
2023/01/09	6	43.78	88.3	43.94	44.50	-82.3	66,611	-0.12%
2023/01/06	3	42.22	64	42.00	42.40	-61	66,566	-0.09%
2023/01/05	25	41.39	11	41.52	41.25	14	66,827	0.02%
2023/01/04	13	41.48	2	41.40	41.05	11	67,740	0.02%
2023/01/03	1	40.85	3	41.40	41.40	-2	68,970	0.00%
2022/12/30	22	41.15	13	40.90	40.70	9	69,173	0.01%
2022/12/29	21.6	40.57	30	40.64	40.75	-8.5	69,611	-0.01%
2022/12/28	66.7	41.16	2	40.85	40.80	64.7	70,633	0.09%
2022/12/27	11	42.07	0	0.00	41.85	11	71,055	0.02%
2022/12/26	6	41.86	15	41.82	41.90	-9	71,628	-0.01%
2022/12/23	14	41.92	0	0.00	41.95	14	72,605	0.02%
2022/12/22	22	42.88	1	42.70	42.85	21	72,816	0.03%
2022/12/21	45	42.04	222	42.17	42.00	-177	73,160	-0.24%	大賣/鉅額交易
2022/12/20	62	42.39	40	42.20	41.85	22	72,984	0.03%
2022/12/19	47.3	43.15	2	43.10	42.95	45.3	72,774	0.06%
2022/12/16	93	43.66	20	44.14	44.30	73	72,147	0.10%
2022/12/15	3	44.13	2	44.23	44.25	1	71,487	0.00%
2022/12/14	19	44.04	18	44.16	44.45	1	71,689	0.00%
2022/12/13	12	43.83	27	44.03	43.80	-15	71,500	-0.02%
2022/12/12	3	43.18	6	43.58	43.50	-3	71,117	0.00%
2022/12/09	35	43.50	28	43.42	43.50	7	71,659	0.01%
2022/12/08	39.7	42.79	11.1	42.69	42.50	28.6	71,457	0.04%
2022/12/07	23.2	43.99	17	44.19	43.65	6.2	71,083	0.01%
2022/12/06	29	44.91	62	45.08	44.50	-33	70,474	-0.05%
2022/12/05	14.2	45.65	57	45.48	45.40	-42.8	70,948	-0.06%
2022/12/02	13	45.10	126	45.03	45.50	-113	71,065	-0.16%	大賣/鉅額交易
2022/12/01	53.1	46.29	81.1	46.36	45.60	-28	71,111	-0.04%
2022/11/30	25	44.46	94	44.87	45.80	-69	70,516	-0.10%
2022/11/29	135.8	44.32	13	44.33	44.65	122.8	70,966	0.17%	大買/鉅額交易
2022/11/28	31.2	44.60	97	44.54	44.40	-65.8	70,825	-0.09%
2022/11/25	16	45.81	19.2	45.89	45.80	-3.2	70,190	0.00%
2022/11/24	33	45.97	13.2	46.17	46.20	19.9	70,411	0.03%
2022/11/23	26	46.22	56.2	46.27	46.10	-30.2	70,364	-0.04%
2022/11/22	22	45.84	68	46.01	46.10	-46	70,899	-0.06%
2022/11/21	25	45.81	7	45.73	45.65	18	70,507	0.03%
2022/11/18	230	46.31	48.1	46.16	45.60	181.9	70,432	0.26%	大買/鉅額交易
2022/11/17	47.6	45.01	23	45.05	45.60	24.6	69,792	0.04%
2022/11/16	73.3	45.63	196	46.36	45.25	-122.7	69,233	-0.18%	大賣/鉅額交易
2022/11/15	328	45.91	127.8	46.21	46.60	200.2	67,956	0.29%	大買/大賣/鉅額交易
2022/11/14	126	44.70	71.1	44.66	44.90	54.9	65,288	0.08%	大買/
2022/11/11	222	44.38	408.2	44.33	44.00	-186.2	63,764	-0.29%	大買/大賣/鉅額交易
2022/11/10	10	41.21	53	41.19	41.65	-43	61,345	-0.07%
2022/11/09	29.5	41.18	113.5	41.01	41.45	-84	61,188	-0.14%	大賣/
2022/11/08	11.1	40.12	23	40.31	40.15	-12	60,949	-0.02%
2022/11/07	65	40.05	52.5	39.93	40.05	12.5	61,076	0.02%
2022/11/04	20	38.76	4	38.90	38.90	16	61,185	0.03%
2022/11/03	14	38.86	2	38.93	39.00	12	61,675	0.02%
2022/11/02	10	39.40	11	39.28	39.35	-1	62,032	0.00%
2022/11/01	28	39.15	7	39.15	39.05	21	62,539	0.03%
2022/10/31	13.1	39.09	29.1	39.14	39.10	-16	64,566	-0.02%
2022/10/28	7.1	38.49	4	38.48	38.30	3.1	64,934	0.00%
2022/10/27	10.1	38.94	43.1	38.75	39.25	-33	64,783	-0.05%
2022/10/26	49	38.58	13	38.71	38.10	36	64,467	0.06%
2022/10/25	18.1	39.75	32	39.83	39.45	-13.9	63,463	-0.02%
2022/10/24	28.5	39.96	45	40.30	39.40	-16.5	63,758	-0.03%
2022/10/21	7	39.10	19.3	39.58	39.05	-12.3	64,517	-0.02%
2022/10/20	13	38.52	127.3	38.42	39.50	-114.3	64,802	-0.18%	大賣/鉅額交易
2022/10/19	1	38.20	25.4	38.45	38.20	-24.4	65,570	-0.04%
2022/10/18	31.1	38.63	53.5	38.28	38.25	-22.4	66,109	-0.03%
2022/10/17	30	37.24	22	37.76	37.75	8	66,884	0.01%
2022/10/14	11	38.50	51.7	38.43	38.70	-40.7	67,924	-0.06%
2022/10/13	7.5	36.51	7	36.76	36.40	0.5	67,231	0.00%
2022/10/12	13	36.22	32	36.40	36.70	-19	66,889	-0.03%
2022/10/11	182.5	35.85	19	35.70	35.40	163.5	67,061	0.24%	大買/鉅額交易
2022/10/07	150	38.16	4	38.34	38.05	146	66,992	0.22%	大買/鉅額交易
2022/10/06	6	38.55	34	38.57	38.95	-28	67,981	-0.04%
2022/10/05	82	38.68	124.3	38.63	38.30	-42.3	68,905	-0.06%	大賣/
2022/10/04	36	36.86	120.2	37.32	37.70	-84.2	69,360	-0.12%	大賣/
2022/10/03	31	35.56	5	35.35	35.35	26	69,391	0.04%
2022/09/30	72	35.58	10.6	35.38	35.75	61.4	70,286	0.09%
2022/09/29	12	36.53	21	36.84	36.55	-9	71,755	-0.01%
2022/09/28	56.5	36.37	66	36.75	36.20	-9.5	72,673	-0.01%
2022/09/27	8	37.07	1	37.40	37.30	7	72,864	0.01%
2022/09/26	70	37.13	23	37.40	36.85	47	73,987	0.06%
2022/09/23	18	38.46	29	38.28	38.30	-11	75,116	-0.01%
2022/09/22	71.1	38.85	2	38.75	38.75	69.1	76,345	0.09%
2022/09/21	101.1	39.59	7	39.88	39.60	94.1	76,558	0.12%	大買/
2022/09/20	2	40.05	34	40.06	40.15	-32	76,660	-0.04%
2022/09/19	1	39.80	6	39.83	39.95	-5	77,520	-0.01%
2022/09/16	52.2	40.15	26	39.96	39.95	26.2	78,625	0.03%
2022/09/15	8	40.43	39	40.55	40.40	-31	81,067	-0.04%
2022/09/14	39	39.93	17	40.02	40.15	22	83,675	0.03%
2022/09/13	31	40.57	33	40.67	40.75	-2	84,943	0.00%
2022/09/12	51	40.29	179	40.38	40.15	-128	86,336	-0.15%	大賣/鉅額交易
2022/09/08	111.5	39.37	16	39.32	39.30	95.5	87,719	0.11%	大買/
2022/09/07	48	39.38	45	39.31	39.20	3	88,067	0.00%
2022/09/06	32	39.81	9	39.88	39.95	23	88,113	0.03%
2022/09/05	90	39.78	39.1	39.90	39.80	50.9	88,579	0.06%
2022/09/02	28	40.46	58	40.60	40.50	-30	88,449	-0.03%
2022/09/01	48	40.28	11	40.47	40.45	37	88,335	0.04%
2022/08/31	31	40.34	49	40.93	41.10	-18	88,321	-0.02%
2022/08/30	10	40.40	42	40.46	40.40	-32	88,719	-0.04%
2022/08/29	72.3	39.68	42	39.87	39.95	30.3	89,126	0.03%
2022/08/26	37	41.69	18	41.88	41.30	19	89,332	0.02%
2022/08/25	42	41.29	31	41.49	41.40	11	89,453	0.01%
2022/08/24	31	41.13	13	41.13	40.90	18	89,728	0.02%
2022/08/23	81	40.98	1	41.00	40.80	80	90,635	0.09%
2022/08/22	75.6	42.00	25	41.94	41.85	50.6	90,560	0.06%
2022/08/19	16	42.92	54	42.86	43.00	-38	90,409	-0.04%
2022/08/18	21	42.24	109	42.30	42.50	-88	90,486	-0.10%	大賣/
2022/08/17	53	42.87	37	42.96	42.85	16	90,822	0.02%
2022/08/16	60.1	42.99	20	43.01	43.05	40.1	91,227	0.04%
2022/08/15	24.1	43.20	54	43.28	43.50	-29.9	91,178	-0.03%
2022/08/12	6.2	42.24	104	42.17	42.35	-97.8	90,654	-0.11%	大賣/
2022/08/11	16.3	41.63	106	41.71	41.70	-89.8	90,916	-0.10%	大賣/
2022/08/10	47	40.23	6	40.34	40.30	41	91,136	0.04%
2022/08/09	105	41.01	130	40.87	41.05	-25	91,634	-0.03%	大買/大賣/
2022/08/08	118	41.26	47	41.43	41.05	71	92,554	0.08%	大買/
2022/08/05	169	41.33	241.1	41.43	42.15	-72	92,613	-0.08%	大買/大賣/
2022/08/04	30.7	39.74	80	39.93	40.00	-49.3	91,184	-0.05%
2022/08/03	19	39.20	23	39.12	39.30	-4	91,270	0.00%
2022/08/02	132.3	39.07	38	38.99	39.10	94.3	91,943	0.10%	大買/
2022/08/01	25.4	40.08	68	40.03	40.30	-42.6	91,812	-0.05%
2022/07/29	38.5	39.91	106.9	40.07	40.15	-68.4	92,473	-0.07%	大賣/
2022/07/28	108.6	39.63	78.4	39.33	38.80	30.2	92,385	0.03%	大買/
2022/07/27	68	38.53	97	38.84	39.45	-29	90,963	-0.03%
2022/07/26	182.7	38.86	208.2	38.74	38.60	-25.5	90,552	-0.03%	大買/大賣/
2022/07/25	218	40.74	30	40.59	40.50	188	90,980	0.21%	大買/鉅額交易
2022/07/22	206.1	42.58	64.4	42.41	42.45	141.7	93,192	0.15%	大買/鉅額交易
2022/07/21	47	41.89	193	41.77	42.80	-146	93,101	-0.16%	大賣/鉅額交易
2022/07/20	70.3	40.79	127.2	40.80	40.75	-56.9	91,669	-0.06%	大賣/
2022/07/19	28.2	39.88	106.2	39.76	39.90	-77.9	92,241	-0.08%	大賣/
2022/07/18	45	39.62	102.1	39.87	40.00	-57.1	92,149	-0.06%	大賣/
2022/07/15	335.3	39.17	317	38.96	38.95	18.3	91,532	0.02%	大買/大賣/
2022/07/14	61	38.11	91	38.58	38.80	-30	91,037	-0.03%
2022/07/13	108.7	38.29	143.2	38.39	38.05	-34.5	90,434	-0.04%	大買/大賣/
2022/07/12	119.2	37.28	74	36.98	36.75	45.2	89,725	0.05%	大買/
2022/07/11	31	38.75	15	38.77	38.60	16	89,168	0.02%
2022/07/08	139.7	39.99	164	40.07	39.70	-24.3	88,916	-0.03%	大買/大賣/
2022/07/07	60.2	39.10	73.7	39.53	39.85	-13.5	88,585	-0.02%
2022/07/06	40.2	37.95	176	38.12	37.15	-135.8	88,243	-0.15%	大賣/鉅額交易
2022/07/05	62.1	38.72	62	38.98	38.90	0.1	89,430	0.00%
2022/07/04	10	38.19	47.2	37.90	38.15	-37.2	89,550	-0.04%
2022/07/01	42.1	38.97	51.2	38.90	38.05	-9.1	89,547	-0.01%
2022/06/30	131.5	39.56	89	39.81	39.15	42.5	89,460	0.05%	大買/
2022/06/29	51.7	41.12	57	41.13	40.90	-5.3	88,865	-0.01%
2022/06/28	12	42.24	3	42.08	41.85	9	88,530	0.01%
2022/06/27	21.4	42.69	43.2	42.74	42.90	-21.9	88,711	-0.02%
2022/06/24	63.5	42.28	20	42.01	41.60	43.5	87,878	0.05%
2022/06/23	144.2	42.54	59	42.56	42.00	85.2	86,915	0.10%	大買/
2022/06/22	121.5	45.06	40	44.90	44.10	81.5	84,205	0.10%	大買/
2022/06/21	49	48.44	28	49.18	49.30	21	81,708	0.03%
2022/06/20	37.2	48.28	81.3	48.40	48.05	-44.1	80,592	-0.05%
2022/06/17	149.4	47.52	53	47.67	47.65	96.4	79,352	0.12%	大買/
2022/06/16	27.2	50.13	32.5	49.88	49.10	-5.3	77,670	-0.01%
2022/06/15	32	49.99	37	50.09	49.65	-5	77,684	-0.01%
2022/06/14	20.7	49.25	1.5	49.20	49.60	19.2	78,463	0.02%
2022/06/13	48.3	50.04	20	50.05	50.00	28.3	78,730	0.04%
2022/06/10	156	51.33	3.2	51.51	51.20	152.8	79,342	0.19%	大買/鉅額交易
2022/06/09	51.1	51.88	0	52.00	51.80	51.1	79,621	0.06%
2022/06/08	42.3	52.32	75	52.37	52.40	-32.7	79,745	-0.04%
2022/06/07	101.4	51.72	7	51.57	51.70	94.4	80,178	0.12%	大買/
2022/06/06	16	51.27	77	51.48	52.00	-61	80,800	-0.08%
2022/06/02	26	50.72	3	50.80	50.70	23	82,277	0.03%
2022/06/01	21	51.38	22	51.27	51.20	-1	83,240	0.00%
2022/05/31	34	51.00	39	51.18	51.40	-5	83,107	-0.01%
2022/05/30	15	50.90	27	50.79	51.00	-12	82,373	-0.01%
2022/05/27	2.1	50.09	33.1	50.06	50.20	-31	82,395	-0.04%
2022/05/26	35	49.60	55.3	49.89	49.40	-20.3	83,611	-0.02%
2022/05/25	22.1	49.18	26	49.20	49.35	-3.9	84,752	0.00%
2022/05/24	51.6	49.56	172.6	49.43	49.00	-121	85,590	-0.14%	大賣/鉅額交易
2022/05/23	46	50.55	48	50.58	50.30	-2	85,351	0.00%
2022/05/20	118	50.81	54.6	50.80	50.70	63.4	86,363	0.07%	大買/
2022/05/19	63.3	49.83	118.1	49.46	50.80	-54.8	86,734	-0.06%	大賣/
2022/05/18	66.7	51.09	38.7	50.90	50.90	28.1	86,647	0.03%
2022/05/17	90.2	50.11	91.7	50.16	50.10	-1.5	86,184	0.00%
2022/05/16	60.5	49.64	171.1	49.85	49.45	-110.6	86,198	-0.13%	大賣/鉅額交易
2022/05/13	12	48.72	112	48.76	48.85	-100	85,992	-0.12%	大賣/
2022/05/12	52	48.10	37.2	48.20	47.80	14.8	87,419	0.02%
2022/05/11	44.1	48.80	80.6	48.93	48.65	-36.5	87,657	-0.04%
2022/05/10	48.3	48.02	77.1	48.28	48.90	-28.7	88,248	-0.03%
2022/05/09	65.1	48.25	29	48.39	47.90	36.1	88,567	0.04%
2022/05/06	35.9	48.16	7	48.03	48.55	28.9	89,932	0.03%
2022/05/05	139.7	49.11	104.1	49.32	49.10	35.7	93,602	0.04%	大買/大賣/
2022/05/04	22.4	47.61	87.1	47.71	48.30	-64.7	98,533	-0.07%
2022/05/03	56	47.61	26.1	47.45	47.25	30	99,622	0.03%
2022/04/29	79.1	48.82	45.3	48.79	47.80	33.8	99,961	0.03%
2022/04/28	259.6	48.42	154.5	47.42	48.50	105.1	98,239	0.11%	大買/大賣/鉅額交易
2022/04/27	58.8	43.81	35	43.72	44.40	23.8	95,338	0.02%
2022/04/26	56.2	45.72	26	45.47	45.75	30.2	94,848	0.03%
2022/04/25	101.5	45.76	162	46.10	45.50	-60.5	95,604	-0.06%	大買/大賣/
2022/04/22	11	47.46	16	47.39	47.65	-5	96,363	-0.01%
2022/04/21	31	48.11	49.1	47.80	48.05	-18.1	97,160	-0.02%
2022/04/20	45.4	47.27	41.1	47.32	47.65	4.3	98,134	0.00%
2022/04/19	79	46.83	94	46.83	46.65	-15	98,307	-0.02%
2022/04/18	71.8	46.35	46	46.59	46.20	25.8	97,878	0.03%
2022/04/15	201	47.19	81	47.06	47.05	120	98,290	0.12%	大買/鉅額交易
2022/04/14	79	48.57	76	48.43	48.25	3	98,468	0.00%
2022/04/13	68.6	48.30	51	48.24	48.50	17.5	98,752	0.02%
2022/04/12	203.5	47.39	79	47.61	47.30	124.5	98,609	0.13%	大買/鉅額交易
2022/04/11	125.2	48.78	105.6	48.92	48.20	19.6	98,012	0.02%	大買/大賣/
2022/04/08	92.2	50.09	3	50.04	50.00	89.2	97,134	0.09%
2022/04/07	135.8	50.29	29.4	50.21	50.00	106.4	96,408	0.11%	大買/鉅額交易
2022/04/06	294.2	51.19	40.6	51.09	51.10	253.7	95,398	0.27%	大買/鉅額交易
2022/04/01	56.3	52.73	10	52.83	52.90	46.3	94,556	0.05%
2022/03/31	53	53.95	148	54.00	54.00	-95	93,922	-0.10%	大賣/
2022/03/30	16.9	54.21	109	54.28	54.50	-92.1	94,372	-0.10%	大賣/
2022/03/29	15.3	53.65	35.1	53.70	53.70	-19.8	94,424	-0.02%
2022/03/28	19.5	53.13	47	53.43	53.60	-27.6	95,144	-0.03%
2022/03/25	31.4	53.40	43	53.35	53.30	-11.7	95,747	-0.01%
2022/03/24	67.3	53.11	16	53.09	53.20	51.3	96,111	0.05%
2022/03/23	22.6	53.86	26	53.92	53.80	-3.4	96,730	0.00%
2022/03/22	48.1	53.39	34	53.30	53.50	14.1	97,970	0.01%
2022/03/21	53.5	53.45	39.5	53.33	53.50	14	98,729	0.01%
2022/03/18	15.3	52.71	148.1	52.78	52.80	-132.8	99,612	-0.13%	大賣/鉅額交易
2022/03/17	25	52.46	89.1	52.52	52.60	-64.1	100,265	-0.06%
2022/03/16	139	50.64	46.1	50.60	50.80	92.9	100,993	0.09%	大買/
2022/03/15	183.1	50.86	34.3	50.62	50.40	148.8	104,354	0.14%	大買/鉅額交易
2022/03/14	51.7	52.37	8	52.58	52.50	43.7	104,810	0.04%
2022/03/11	11.1	52.47	31.1	52.55	52.50	-19.9	106,404	-0.02%
2022/03/10	169	53.30	71	53.28	52.80	98	107,873	0.09%	大買/
2022/03/09	18.4	51.66	86.8	51.43	51.80	-68.5	109,326	-0.06%
2022/03/08	161.1	50.31	124	50.28	49.70	37.1	112,854	0.03%	大買/大賣/
2022/03/07	107.3	51.93	71	51.63	51.60	36.3	114,389	0.03%	大買/
2022/03/04	101.4	53.41	25	53.53	53.40	76.4	117,232	0.07%	大買/
2022/03/03	30.4	54.20	44.2	54.14	54.20	-13.8	118,331	-0.01%
2022/03/02	21.8	53.33	38.3	53.62	53.60	-16.5	120,587	-0.01%
2022/03/01	36	53.68	100.5	53.89	54.10	-64.5	120,752	-0.05%
2022/02/25	125.3	52.62	32	52.83	52.10	93.3	120,352	0.08%	大買/
2022/02/24	69	52.38	94	52.41	51.80	-25	120,837	-0.02%
2022/02/23	43	53.04	70.3	53.29	53.60	-27.3	121,597	-0.02%
2022/02/22	72.9	53.00	90.1	52.79	52.80	-17.2	126,806	-0.01%
2022/02/21	46.4	53.85	46.2	53.60	53.80	0.2	126,322	0.00%
2022/02/18	80.3	53.71	8.5	53.71	53.70	71.8	126,895	0.06%
2022/02/17	33.2	54.60	46	54.52	54.40	-12.8	126,777	-0.01%
2022/02/16	68.6	54.45	61	54.32	54.10	7.6	126,890	0.01%
2022/02/15	40.6	53.63	57.1	53.71	53.50	-16.5	127,190	-0.01%
2022/02/14	151.3	53.29	47.3	53.39	53.00	104	127,322	0.08%	大買/鉅額交易
2022/02/11	50.8	55.57	17.1	55.48	55.40	33.7	126,776	0.03%
2022/02/10	43.2	55.81	6.2	56.25	55.80	37	129,190	0.03%
2022/02/09	45.4	55.94	44	56.23	56.00	1.4	130,748	0.00%
2022/02/08	82.3	54.90	30.7	55.20	55.40	51.7	132,126	0.04%
2022/02/07	214.5	54.83	118.5	55.22	54.50	96	130,968	0.07%	大買/大賣/
2022/01/26	293.4	57.45	87.5	57.59	57.30	205.9	127,475	0.16%	大買/鉅額交易
2022/01/25	44.4	61.71	7.3	61.73	61.50	37.1	124,078	0.03%
2022/01/24	68.1	61.96	60.3	62.25	62.60	7.8	124,167	0.01%
2022/01/21	53.3	62.79	16	62.90	62.80	37.3	126,229	0.03%
2022/01/20	28.9	63.56	15	63.23	63.50	13.9	129,388	0.01%
2022/01/19	29.8	62.95	26.2	63.02	62.80	3.6	131,783	0.00%
2022/01/18	34.1	64.34	41.3	64.40	63.80	-7.2	133,513	-0.01%
2022/01/17	30.1	63.63	108.6	63.84	64.30	-78.5	133,934	-0.06%	大賣/
2022/01/14	37.3	62.72	34.1	62.86	62.70	3.2	133,076	0.00%
2022/01/13	48.6	63.08	38	63.20	63.30	10.6	133,727	0.01%
2022/01/12	37.2	62.01	30	62.37	61.90	7.2	134,300	0.01%
2022/01/11	32.1	62.11	16.2	62.10	62.10	15.9	134,797	0.01%
2022/01/10	48.2	62.03	7.2	61.97	62.10	41	136,056	0.03%
2022/01/07	67.1	62.82	16.1	63.21	62.60	51	138,016	0.04%
2022/01/06	77.3	62.54	85	62.65	62.70	-7.7	138,342	-0.01%
2022/01/05	47.2	63.15	41	63.37	63.10	6.2	140,803	0.00%
2022/01/04	74.9	63.13	16.4	63.45	63.00	58.5	142,125	0.04%
2022/01/03	59.3	63.65	19	64.34	63.40	40.3	142,150	0.03%
2021/12/30	12.1	64.99	21	65.01	65.00	-9	142,670	-0.01%
2021/12/29	29.4	65.02	24.4	65.03	65.00	5	144,067	0.00%
2021/12/28	76	65.06	102.2	64.88	64.70	-26.2	146,351	-0.02%	大賣/
2021/12/27	12	64.38	12	64.39	64.30	0	147,205	0.00%
2021/12/24	11.1	64.64	24.8	64.33	64.30	-13.7	148,817	-0.01%
2021/12/23	39.3	63.96	39.4	64.24	63.90	-0.1	149,574	0.00%
2021/12/22	17	63.56	25	63.63	63.70	-8	152,017	-0.01%
2021/12/21	23.5	62.82	30	63.00	62.90	-6.5	151,982	0.00%
2021/12/20	43.1	62.18	3	62.33	62.20	40.1	152,255	0.03%
2021/12/17	80.3	62.41	21.1	62.41	62.30	59.2	153,319	0.04%
2021/12/16	51	63.35	34	63.87	63.00	17	153,838	0.01%
2021/12/15	32.3	62.84	19.1	62.77	62.70	13.2	154,296	0.01%
2021/12/14	33.2	62.06	25	62.23	62.40	8.2	155,547	0.01%
2021/12/13	69.1	63.10	13.1	63.25	62.80	56	156,171	0.04%
2021/12/10	90.1	63.30	86.5	63.18	63.50	3.6	156,163	0.00%
2021/12/09	252.3	64.72	76	64.37	64.00	176.3	156,279	0.11%	大買/鉅額交易
2021/12/08	62	67.40	77	67.50	66.50	-15	154,290	-0.01%
2021/12/07	66.2	66.66	36.3	66.74	66.50	29.9	155,413	0.02%
2021/12/06	75	67.17	65.8	67.39	67.30	9.2	157,496	0.01%
2021/12/03	78.6	67.90	95.1	67.83	68.30	-16.5	161,427	-0.01%
2021/12/02	223.2	67.46	124	67.48	66.70	99.2	163,851	0.06%	大買/大賣/
2021/12/01	88	66.06	175.5	65.85	67.00	-87.5	168,400	-0.05%	大賣/
2021/11/30	58.3	64.64	138.1	64.58	63.70	-79.7	174,492	-0.05%	大賣/
2021/11/29	129	62.30	118	62.07	62.40	11	176,863	0.01%	大買/大賣/
2021/11/26	81	63.18	23.2	63.50	62.50	57.8	179,329	0.03%
2021/11/25	80	63.08	50	62.83	63.00	30	179,305	0.02%
2021/11/24	69.1	62.81	17	62.92	63.10	52.1	181,593	0.03%
2021/11/23	71.1	63.45	26	63.83	63.20	45.1	182,867	0.02%
2021/11/22	145.4	65.13	46	64.90	64.70	99.4	184,922	0.05%	大買/
2021/11/19	50.1	65.05	219.6	65.10	65.10	-169.4	186,137	-0.09%	大賣/鉅額交易
2021/11/18	25	63.27	117.9	63.44	63.10	-92.9	182,947	-0.05%	大賣/
2021/11/17	11.1	63.53	38.1	63.54	63.60	-27	184,279	-0.01%
2021/11/16	24	63.13	20	63.23	63.00	4	184,786	0.00%
2021/11/15	12	63.34	22	63.31	63.40	-10	186,481	-0.01%
2021/11/12	40.1	63.07	68	63.47	62.60	-27.9	188,427	-0.01%
2021/11/11	23.2	62.34	18	62.55	62.20	5.2	189,154	0.00%
2021/11/10	68	63.34	59	63.04	63.10	9	189,715	0.00%
2021/11/09	88.7	63.72	134.8	63.85	63.10	-46	191,332	-0.02%	大賣/
2021/11/08	44.1	61.70	188.2	61.79	62.50	-144.1	190,271	-0.08%	大賣/鉅額交易
2021/11/05	81	60.04	253	60.34	60.40	-172	190,764	-0.09%	大賣/鉅額交易
2021/11/04	26	58.93	45	58.80	58.60	-19	192,895	-0.01%
2021/11/03	79.2	59.27	46.1	59.24	59.20	33.2	195,092	0.02%
2021/11/02	75	59.28	170	59.33	59.00	-95	199,333	-0.05%	大賣/
2021/11/01	127.7	57.89	16.1	57.87	57.60	111.6	204,102	0.05%	大買/鉅額交易
2021/10/29	169.1	58.50	158	58.37	58.00	11.1	207,060	0.01%	大買/大賣/
2021/10/28	170.5	60.55	37	60.13	59.80	133.5	207,601	0.06%	大買/鉅額交易
2021/10/27	44	60.70	72.2	61.15	61.90	-28.2	208,713	-0.01%
2021/10/26	28	60.29	64	60.14	59.80	-36	216,764	-0.02%
2021/10/25	40	58.25	31.9	58.71	59.40	8.1	221,055	0.00%
2021/10/22	153.1	57.73	45.2	57.98	58.30	108	222,346	0.05%	大買/鉅額交易
2021/10/21	77.2	58.56	45.1	58.05	58.00	32.1	222,596	0.01%
2021/10/20	61.4	59.43	52.1	59.27	58.70	9.3	222,697	0.00%
2021/10/19	19	59.44	33.7	59.47	59.60	-14.6	223,659	-0.01%
2021/10/18	35	59.13	43	59.04	58.40	-8	225,815	0.00%
2021/10/15	66.2	58.65	129	59.19	59.10	-62.8	227,165	-0.03%	大賣/
2021/10/14	54.3	56.79	29	56.79	56.70	25.2	225,464	0.01%
2021/10/13	138.1	57.11	66.1	56.70	56.40	72.1	225,859	0.03%	大買/
2021/10/12	208.8	59.01	62	58.81	58.50	146.8	226,298	0.06%	大買/鉅額交易
2021/10/08	35.4	61.75	16.4	61.73	61.10	19	226,624	0.01%
2021/10/07	19	61.81	56	62.17	62.50	-37	226,702	-0.02%
2021/10/06	43.2	60.31	34	60.11	59.90	9.2	228,538	0.00%
2021/10/05	87.2	59.96	81	59.29	61.10	6.2	228,826	0.00%
2021/10/04	55	61.35	35	61.54	60.80	20	227,513	0.01%
2021/10/01	119	63.12	51	62.73	62.60	68	226,925	0.03%	大買/
2021/09/30	155.3	63.84	71	63.56	64.00	84.3	226,314	0.04%	大買/
2021/09/29	175.4	63.47	83	63.16	63.00	92.4	226,711	0.04%	大買/
2021/09/28	51	65.62	46	65.37	65.30	5	227,442	0.00%
2021/09/27	55.1	66.47	24.6	66.35	66.30	30.5	227,193	0.01%
2021/09/24	101	66.27	108.8	66.63	67.00	-7.8	227,197	0.00%	大買/大賣/
2021/09/23	53.1	65.52	28.1	65.60	65.20	25	226,613	0.01%
2021/09/22	110.2	64.07	31	64.30	64.60	79.2	226,395	0.03%	大買/
2021/09/17	52.3	65.92	56	66.13	65.60	-3.7	224,836	0.00%
2021/09/16	79.2	66.46	71	66.80	66.20	8.2	224,081	0.00%
2021/09/15	36.2	65.83	33.9	66.00	65.60	2.3	224,225	0.00%
2021/09/14	112	66.24	76	66.34	66.00	36	225,039	0.02%	大買/
2021/09/13	146	67.57	131	67.86	66.80	15	223,865	0.01%	大買/大賣/
2021/09/10	163.1	68.17	155	68.03	68.20	8.1	223,169	0.00%	大買/大賣/
2021/09/09	182.3	67.04	118.2	67.29	67.50	64.1	221,764	0.03%	大買/大賣/
2021/09/08	198.8	66.22	183	66.36	65.80	15.7	218,820	0.01%	大買/大賣/
2021/09/07	181.3	68.60	131	68.25	68.20	50.3	215,053	0.02%	大買/大賣/
2021/09/06	306.4	70.16	347.7	70.18	69.90	-41.3	212,662	-0.02%	大買/大賣/
2021/09/03	193	67.59	460.7	67.80	70.00	-267.6	204,593	-0.13%	大買/大賣/鉅額交易
2021/09/02	167	65.16	291.7	65.47	64.00	-124.7	195,999	-0.06%	大買/大賣/鉅額交易
2021/09/01	166.8	63.96	281.7	63.93	64.10	-114.9	192,509	-0.06%	大買/大賣/鉅額交易
2021/08/31	214	62.03	51.1	62.18	63.10	162.9	189,981	0.09%	大買/鉅額交易
2021/08/30	40.5	62.52	105.4	62.56	62.80	-64.9	190,031	-0.03%	大賣/
2021/08/27	115	60.85	113.3	61.12	61.70	1.7	190,944	0.00%	大買/大賣/
2021/08/26	110	61.20	240.2	61.50	61.20	-130.2	194,441	-0.07%	大買/大賣/鉅額交易
2021/08/25	92	59.96	226.2	60.24	60.00	-134.2	192,041	-0.07%	大賣/鉅額交易
2021/08/24	115	58.88	127	59.12	58.40	-12	190,862	-0.01%	大買/大賣/
2021/08/23	121	57.98	90	58.09	58.60	31	191,231	0.02%	大買/
2021/08/20	111	55.21	93.7	55.62	55.70	17.3	192,128	0.01%	大買/
2021/08/19	160.5	56.45	81	56.21	55.50	79.5	192,546	0.04%	大買/
2021/08/18	107.8	56.45	139	56.76	58.10	-31.2	193,631	-0.02%	大買/大賣/
2021/08/17	103.7	56.97	30.1	57.04	56.10	73.6	196,851	0.04%	大買/
2021/08/16	44	56.98	31.3	57.18	57.10	12.7	196,980	0.01%
2021/08/13	148.5	58.38	97	58.58	57.60	51.5	197,048	0.03%	大買/
2021/08/12	146	60.53	102.1	60.71	60.10	43.9	196,154	0.02%	大買/大賣/
2021/08/11	159.2	59.99	121.3	59.98	59.90	38	196,919	0.02%	大買/大賣/
2021/08/10	187.5	60.23	146.1	60.65	59.80	41.3	197,634	0.02%	大買/大賣/
2021/08/09	222.2	61.79	112.3	61.64	61.90	110	196,248	0.06%	大買/大賣/鉅額交易
2021/08/06	404.5	62.63	141.2	62.52	62.10	263.3	196,697	0.13%	大買/大賣/鉅額交易
2021/08/05	359.9	62.40	680.2	62.62	63.40	-320.3	196,315	-0.16%	大買/大賣/鉅額交易
2021/08/04	192	60.17	240	60.33	60.50	-48	194,189	-0.02%	大買/大賣/
2021/08/03	52.1	58.24	226.2	58.80	59.40	-174.2	193,725	-0.09%	大賣/鉅額交易
2021/08/02	219	58.34	157.1	58.18	57.50	61.9	191,338	0.03%	大買/大賣/
2021/07/30	331.2	57.87	810.5	57.65	57.80	-479.3	188,495	-0.25%	大買/大賣/鉅額交易
2021/07/29	76	54.41	330.5	54.49	54.60	-254.5	179,878	-0.14%	大賣/鉅額交易
2021/07/28	117	51.32	30	51.62	51.80	87	176,069	0.05%	大買/
2021/07/27	37.1	53.53	151	53.67	53.10	-113.9	178,514	-0.06%	大賣/鉅額交易
2021/07/26	117	53.84	158	53.81	53.70	-41	181,917	-0.02%	大買/大賣/
2021/07/23	89.1	53.71	82.5	53.64	52.70	6.6	187,218	0.00%
2021/07/22	47	52.05	109	51.76	52.00	-62	188,632	-0.03%	大賣/
2021/07/21	149	51.16	31.6	51.79	50.80	117.5	190,095	0.06%	大買/鉅額交易
2021/07/20	85	52.58	15	52.60	52.40	70	195,256	0.04%
2021/07/19	70	52.73	21.7	53.03	52.60	48.3	200,696	0.02%
2021/07/16	216	53.60	13	53.58	53.70	203	203,949	0.10%	大買/鉅額交易
2021/07/15	36	54.99	135.5	55.00	55.10	-99.5	201,826	-0.05%	大賣/
2021/07/14	71.5	54.37	29	54.48	54.00	42.5	200,744	0.02%
2021/07/13	153	54.37	234.4	54.66	53.90	-81.4	201,185	-0.04%	大買/大賣/
2021/07/12	19.7	53.50	62	53.44	53.20	-42.3	201,242	-0.02%
2021/07/09	48.3	52.24	26	52.42	52.20	22.3	201,357	0.01%
2021/07/08	110.5	53.68	13	53.23	53.10	97.5	205,296	0.05%	大買/
2021/07/07	31.5	53.64	35	53.59	53.60	-3.5	210,791	0.00%
2021/07/06	75	53.70	43	53.77	53.40	32	211,289	0.02%
2021/07/05	77	54.34	246.1	54.40	54.40	-169.1	212,427	-0.08%	大賣/鉅額交易
2021/07/02	21	52.38	31	52.55	52.60	-10	213,850	0.00%
2021/07/01	90	52.49	12	52.47	52.10	78	214,474	0.04%
2021/06/30	80.5	53.54	62.5	53.38	53.10	18	214,764	0.01%
2021/06/29	21	53.30	103	53.52	53.00	-82	214,644	-0.04%	大賣/
2021/06/28	41	52.60	15.3	52.72	52.60	25.7	215,960	0.01%
2021/06/25	33	53.53	156	53.29	52.90	-123	217,559	-0.06%	大賣/鉅額交易
2021/06/24	63	53.09	115	53.09	53.00	-52	218,122	-0.02%	大賣/
2021/06/23	62	52.61	63.3	52.55	53.00	-1.3	219,329	0.00%
2021/06/22	68	51.27	20.1	51.19	51.00	47.9	219,453	0.02%
2021/06/21	103.2	51.32	36	51.56	51.20	67.2	219,966	0.03%	大買/
2021/06/18	88	52.80	62	53.38	52.20	26	220,846	0.01%
2021/06/17	76.1	52.43	66	52.36	53.30	10.1	221,630	0.00%
2021/06/16	88	52.63	38	52.91	52.40	50	222,989	0.02%
2021/06/15	151	53.30	256.2	53.39	53.70	-105.2	223,236	-0.05%	大買/大賣/鉅額交易
2021/06/11	126	52.12	145	52.10	51.80	-19	222,026	-0.01%	大買/大賣/
2021/06/10	274.2	51.27	199.2	51.37	51.50	75	222,244	0.03%	大買/大賣/
2021/06/09	176.8	51.04	76	50.72	50.70	100.8	221,925	0.05%	大買/
2021/06/08	23	52.44	63	52.43	52.20	-40	221,461	-0.02%
2021/06/07	139.1	52.55	44	52.63	52.30	95.1	223,670	0.04%	大買/
2021/06/04	203.1	53.42	68	53.23	53.00	135.1	223,801	0.06%	大買/鉅額交易
2021/06/03	190.3	53.24	262.3	53.78	55.00	-71.9	223,877	-0.03%	大買/大賣/
2021/06/02	30	52.10	51	52.27	52.00	-21	221,041	-0.01%
2021/06/01	171	53.00	37	52.82	52.20	134	224,901	0.06%	大買/鉅額交易
2021/05/31	180	52.68	174	52.66	53.00	6	228,735	0.00%	大買/大賣/
2021/05/28	75	52.32	127.1	52.43	52.40	-52.1	230,090	-0.02%	大賣/
2021/05/27	79	50.76	88.1	50.67	50.60	-9.1	229,204	0.00%
2021/05/26	213	52.24	141	52.33	51.30	72	229,354	0.03%	大買/大賣/
2021/05/25	179	51.08	354.8	51.36	51.90	-175.8	227,199	-0.08%	大買/大賣/鉅額交易
2021/05/24	197.5	47.23	204	47.22	48.70	-6.5	223,725	0.00%	大買/大賣/
2021/05/21	74	47.59	86	47.39	46.95	-12	224,496	-0.01%
2021/05/20	88	46.96	11	46.97	46.50	77	225,101	0.03%
2021/05/19	214.4	48.26	134	48.44	48.30	80.4	225,450	0.04%	大買/大賣/
2021/05/18	112	47.48	143	47.74	48.30	-31	226,715	-0.01%	大買/大賣/
2021/05/17	105.1	45.06	126.3	44.99	43.95	-21.2	227,959	-0.01%	大買/大賣/
2021/05/14	190.2	48.48	154	47.58	46.80	36.2	226,508	0.02%	大買/大賣/
2021/05/13	249.2	46.37	278.6	46.90	47.55	-29.4	224,177	-0.01%	大買/大賣/
2021/05/12	178.8	47.26	194.3	45.12	46.35	-15.4	221,624	-0.01%	大買/大賣/
2021/05/11	213.1	49.73	76	49.50	49.00	137.1	219,733	0.06%	大買/鉅額交易
2021/05/10	144	53.65	11.2	53.52	52.50	132.8	219,044	0.06%	大買/鉅額交易
2021/05/07	69	53.63	65.2	53.77	54.00	3.8	221,613	0.00%
2021/05/06	65.4	51.46	15.1	51.90	51.30	50.4	226,306	0.02%
2021/05/05	197.8	53.40	156.2	53.02	51.80	41.6	227,233	0.02%	大買/大賣/
2021/05/04	138.2	53.18	126	53.34	54.60	12.2	229,142	0.01%	大買/大賣/
2021/05/03	196.5	54.00	170.5	54.18	53.00	26	228,674	0.01%	大買/大賣/
2021/04/29	539.4	57.65	156.4	57.54	56.70	383	230,317	0.17%	大買/大賣/鉅額交易
2021/04/28	259	59.97	159	59.45	60.00	100	228,526	0.04%	大買/大賣/
2021/04/27	288.4	60.88	295.1	60.77	60.50	-6.7	232,303	0.00%	大買/大賣/
2021/04/26	269.2	60.90	491.4	60.91	61.80	-222.2	236,109	-0.09%	大買/大賣/鉅額交易
2021/04/23	323	56.49	290.6	56.63	57.00	32.4	230,773	0.01%	大買/大賣/
2021/04/22	270.1	54.94	242.3	55.16	54.80	27.8	228,997	0.01%	大買/大賣/
2021/04/21	64	53.68	23	53.50	53.40	41	226,692	0.02%
2021/04/20	46	53.98	141.6	53.97	54.10	-95.6	228,949	-0.04%	大賣/
2021/04/19	224	54.62	243	54.64	54.60	-19	235,189	-0.01%	大買/大賣/
2021/04/16	75.2	54.40	167.3	54.76	54.00	-92.1	240,137	-0.04%	大賣/
2021/04/15	25.1	52.83	40.8	52.53	53.10	-15.7	241,357	-0.01%
2021/04/14	218.8	53.00	166	52.64	52.70	52.8	241,522	0.02%	大買/大賣/
2021/04/13	189	55.59	291.2	55.72	54.40	-102.2	240,762	-0.04%	大買/大賣/鉅額交易
2021/04/12	61.5	53.62	91.9	54.05	53.60	-30.3	237,050	-0.01%
2021/04/09	177	54.11	237.2	53.80	53.00	-60.2	241,518	-0.02%	大買/大賣/
2021/04/08	439	53.15	411.8	54.01	54.00	27.2	243,006	0.01%	大買/大賣/
2021/04/07	27.5	51.09	85	51.15	51.50	-57.5	239,782	-0.02%
2021/04/06	41	50.96	79.1	51.15	50.70	-38.1	242,246	-0.02%
2021/04/01	39	50.61	205	50.92	50.50	-166	244,090	-0.07%	大賣/鉅額交易
2021/03/31	93	50.39	213.4	50.64	50.20	-120.4	244,287	-0.05%	大賣/鉅額交易
2021/03/30	55	49.89	596	50.35	50.60	-541	242,849	-0.22%	大賣/鉅額交易
2021/03/29	293.7	50.44	157	49.97	49.35	136.7	242,308	0.06%	大買/大賣/鉅額交易
2021/03/26	418.1	49.81	228	49.79	49.75	190.1	243,398	0.08%	大買/大賣/鉅額交易
2021/03/25	130	48.14	144	48.13	48.65	-14	243,884	-0.01%	大買/大賣/
2021/03/24	81.1	47.45	32.9	47.50	47.15	48.2	245,038	0.02%
2021/03/23	154.1	48.92	165.7	48.99	48.50	-11.6	246,230	0.00%	大買/大賣/
2021/03/22	96.6	47.13	252	47.77	48.20	-155.4	247,475	-0.06%	大賣/鉅額交易
2021/03/19	126.3	46.23	74	46.15	46.05	52.3	249,146	0.02%	大買/
2021/03/18	263.4	47.78	181.3	47.99	47.05	82.1	249,945	0.03%	大買/大賣/
2021/03/17	92	48.01	29	47.97	48.00	63	253,779	0.02%
2021/03/16	46.7	48.30	12	48.47	48.30	34.7	259,559	0.01%
2021/03/15	64.4	48.33	28	48.33	48.15	36.4	263,046	0.01%
2021/03/12	53.1	49.49	58	49.43	49.10	-5	267,717	0.00%
2021/03/11	120.5	48.09	225.9	48.25	48.65	-105.4	273,563	-0.04%	大買/大賣/鉅額交易
2021/03/10	104.5	46.77	52	46.91	46.55	52.5	277,768	0.02%	大買/
2021/03/09	86.2	45.74	214	45.67	46.35	-127.8	281,584	-0.05%	大賣/鉅額交易
2021/03/08	104.1	47.05	89.6	47.27	46.10	14.5	279,964	0.01%	大買/
2021/03/05	213.8	47.37	271	46.75	47.05	-57.2	279,670	-0.02%	大買/大賣/
2021/03/04	412.4	49.91	184	49.90	49.05	228.4	280,814	0.08%	大買/大賣/鉅額交易
2021/03/03	280.9	51.19	257.5	51.75	51.90	23.4	277,600	0.01%	大買/大賣/
2021/03/02	127.4	53.96	26	54.11	52.70	101.4	277,265	0.04%	大買/鉅額交易
2021/02/26	149.2	54.52	64.5	54.67	54.20	84.7	278,990	0.03%	大買/
2021/02/25	46.6	55.93	109.8	55.77	55.70	-63.2	285,862	-0.02%	大賣/
2021/02/24	521.3	56.00	99	55.35	54.70	422.3	287,486	0.15%	大買/鉅額交易
2021/02/23	185	55.25	102	55.25	55.80	83	288,251	0.03%	大買/大賣/
2021/02/22	140.1	57.44	231.5	57.35	56.80	-91.4	286,113	-0.03%	大買/大賣/
2021/02/19	104.3	57.61	95	57.56	57.20	9.3	284,431	0.00%	大買/
2021/02/18	127.3	58.03	273.2	57.40	58.20	-145.9	283,948	-0.05%	大買/大賣/鉅額交易
2021/02/17	92.5	57.16	269.9	57.25	57.60	-177.5	282,216	-0.06%	大賣/鉅額交易
2021/02/05	98.1	52.56	95.2	52.64	52.90	2.9	277,808	0.00%
2021/02/04	30	51.93	68.2	51.76	51.90	-38.2	277,255	-0.01%
2021/02/03	211	52.61	44.4	52.41	52.00	166.6	277,173	0.06%	大買/鉅額交易
2021/02/02	82	52.26	82	52.40	52.60	0	277,054	0.00%
2021/02/01	107	50.13	134.4	49.90	50.80	-27.4	276,313	-0.01%	大買/大賣/
2021/01/29	196.2	51.43	102.1	51.35	50.00	94.2	274,763	0.03%	大買/大賣/
2021/01/28	368.3	51.79	110.2	51.98	51.20	258.1	273,768	0.09%	大買/大賣/鉅額交易
2021/01/27	126.2	55.26	68	55.23	54.80	58.2	271,490	0.02%	大買/
2021/01/26	326.6	55.44	147.5	55.46	54.80	179.1	270,399	0.07%	大買/大賣/鉅額交易
2021/01/25	163.8	57.23	206.2	57.28	57.20	-42.4	269,975	-0.02%	大買/大賣/
2021/01/22	177.5	55.43	503.2	56.02	56.50	-325.7	272,749	-0.12%	大買/大賣/鉅額交易
2021/01/21	96.1	53.75	336.6	53.69	54.00	-240.5	270,443	-0.09%	大賣/鉅額交易
2021/01/20	362	53.53	290.5	53.37	52.10	71.4	267,640	0.03%	大買/大賣/
2021/01/19	415.5	51.54	385.8	51.85	53.00	29.7	262,034	0.01%	大買/大賣/
2021/01/18	217	47.99	244.3	48.36	49.65	-27.3	255,978	-0.01%	大買/大賣/
2021/01/15	219.2	50.07	126	50.15	48.75	93.2	259,578	0.04%	大買/大賣/
2021/01/14	87	50.10	124.7	50.14	49.90	-37.7	261,157	-0.01%	大賣/
2021/01/13	446	49.58	430.2	49.81	50.00	15.8	263,699	0.01%	大買/大賣/
2021/01/12	475	50.07	258.2	49.70	48.45	216.8	261,069	0.08%	大買/大賣/鉅額交易
2021/01/11	263	48.92	473.6	49.01	50.00	-210.6	255,158	-0.08%	大買/大賣/鉅額交易
2021/01/08	196	47.25	689.3	47.66	47.85	-493.3	251,534	-0.20%	大買/大賣/鉅額交易
2021/01/07	528	46.49	185.2	46.78	46.20	342.8	249,709	0.14%	大買/大賣/鉅額交易
2021/01/06	184.1	47.27	281	47.12	46.95	-96.9	251,363	-0.04%	大買/大賣/
2021/01/05	437	45.04	198	45.17	46.35	239	249,911	0.10%	大買/大賣/鉅額交易
2021/01/04	242.4	45.18	246.5	45.03	45.55	-4.1	252,392	0.00%	大買/大賣/
2020/12/31	186	46.98	100	47.23	47.15	86	256,407	0.03%	大買/
2020/12/30	56.1	47.73	97.4	47.92	48.30	-41.3	256,667	-0.02%
2020/12/29	215	48.14	164	48.02	47.40	51	257,885	0.02%	大買/大賣/
2020/12/28	37	47.98	117	47.99	48.60	-80	258,927	-0.03%	大賣/
2020/12/25	44.1	46.97	73	47.17	46.75	-28.9	262,346	-0.01%
2020/12/24	36	46.59	76.5	46.67	46.55	-40.5	269,780	-0.01%
2020/12/23	118	46.43	88	46.45	46.10	30	274,926	0.01%	大買/
2020/12/22	150	46.76	84	47.25	45.70	66	276,172	0.02%	大買/
2020/12/21	94	47.14	100	46.95	47.45	-6	277,199	0.00%
2020/12/18	145	46.57	105.2	46.48	45.85	39.8	276,257	0.01%	大買/大賣/
2020/12/17	105	46.02	59	46.08	46.05	46	274,462	0.02%	大買/
2020/12/16	163	45.23	126.9	45.25	44.90	36.1	273,317	0.01%	大買/大賣/
2020/12/15	141.5	44.92	72	45.10	44.00	69.5	271,430	0.03%	大買/
2020/12/14	221	45.73	278	45.64	46.15	-57	269,128	-0.02%	大買/大賣/
2020/12/11	388.1	46.17	108.1	46.12	46.10	280	270,358	0.10%	大買/大賣/鉅額交易
2020/12/10	389.4	47.67	271.5	47.98	47.30	117.9	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	227.7	49.65	81.6	49.66	49.90	146.2	264,897	0.06%	大買/鉅額交易
2020/12/08	267.2	50.17	205.6	50.08	50.90	61.7	260,861	0.02%	大買/大賣/
2020/12/07	451.5	49.91	402.3	49.59	50.00	49.1	256,889	0.02%	大買/大賣/
2020/12/04	298.1	45.90	334	46.01	47.60	-35.9	251,449	-0.01%	大買/大賣/
2020/12/03	226	43.60	311.1	43.47	43.30	-85.1	248,519	-0.03%	大買/大賣/
2020/12/02	112	41.55	104	41.61	41.45	8	243,137	0.00%	大買/大賣/
2020/12/01	183.1	41.29	108.1	41.27	41.55	75	241,576	0.03%	大買/大賣/
2020/11/30	138.3	41.30	116.1	41.25	40.50	22.1	239,844	0.01%	大買/大賣/
2020/11/27	110	39.39	121	39.40	39.15	-11	233,880	0.00%	大買/大賣/
2020/11/26	276	38.85	189.7	38.28	39.50	86.3	231,988	0.04%	大買/大賣/
2020/11/25	186	38.68	318	38.45	38.45	-132	229,735	-0.06%	大買/大賣/鉅額交易
2020/11/24	375	38.61	382.3	38.58	38.15	-7.3	226,439	0.00%	大買/大賣/
2020/11/23	114	35.76	130.1	35.87	36.35	-16.1	218,043	-0.01%	大買/大賣/
2020/11/20	122	32.94	139.6	32.91	33.05	-17.6	215,778	-0.01%	大買/大賣/
2020/11/19	13	32.05	44	32.12	32.10	-31	213,792	-0.01%
2020/11/18	28	32.24	26	32.31	32.35	2	214,498	0.00%
2020/11/17	102	32.67	76	32.54	32.15	26	215,791	0.01%	大買/
2020/11/16	258	32.04	151	32.10	32.20	107	216,462	0.05%	大買/大賣/鉅額交易
2020/11/13	115	31.20	81	31.25	31.30	34	215,302	0.02%	大買/
2020/11/12	107	31.47	78	31.27	31.10	29	216,126	0.01%	大買/
2020/11/11	26.3	31.14	13	31.21	31.00	13.3	216,593	0.01%
2020/11/10	57.4	31.31	56	31.36	31.00	1.4	217,094	0.00%
2020/11/09	34.4	31.46	141.8	31.53	31.80	-107.3	216,899	-0.05%	大賣/鉅額交易
2020/11/06	53.3	30.58	46.4	30.48	30.50	6.9	217,077	0.00%
2020/11/05	81	30.55	263.3	30.59	30.55	-182.3	217,005	-0.08%	大賣/鉅額交易
2020/11/04	150.5	31.05	93	31.01	31.65	57.5	216,595	0.03%	大買/
2020/11/03	185.2	30.05	68	29.92	29.80	117.2	216,920	0.05%	大買/鉅額交易
2020/11/02	99.5	29.99	272.6	29.92	29.65	-173.1	220,328	-0.08%	大賣/鉅額交易
2020/10/30	362	31.69	248	31.27	30.70	114	219,943	0.05%	大買/大賣/鉅額交易
2020/10/29	134.6	32.89	314.6	32.77	32.95	-180	217,143	-0.08%	大買/大賣/鉅額交易
2020/10/28	190	33.27	131	32.86	32.65	59	218,541	0.03%	大買/大賣/
2020/10/27	93	33.20	35.6	33.25	33.50	57.4	217,825	0.03%
2020/10/26	161.3	33.09	212	32.92	33.00	-50.7	218,924	-0.02%	大買/大賣/
2020/10/23	250	33.22	124.3	32.89	32.75	125.7	220,941	0.06%	大買/大賣/鉅額交易
2020/10/22	91.1	32.32	261.2	32.15	33.00	-170.1	224,162	-0.08%	大賣/鉅額交易
2020/10/21	387	32.05	197.6	32.00	31.35	189.4	225,211	0.08%	大買/大賣/鉅額交易
2020/10/20	84	31.03	165.8	30.89	31.20	-81.8	228,458	-0.04%	大賣/
2020/10/19	173	31.33	20	31.10	31.00	153	233,401	0.07%	大買/鉅額交易
2020/10/16	209	31.06	257	31.20	30.65	-48	233,062	-0.02%	大買/大賣/
2020/10/15	351	32.28	262.3	31.98	31.55	88.7	232,801	0.04%	大買/大賣/
2020/10/14	176	31.99	170	31.88	32.20	6	230,771	0.00%	大買/大賣/
2020/10/13	60	31.34	102	31.34	31.55	-42	227,533	-0.02%	大賣/
2020/10/12	298	32.09	720.6	31.90	32.05	-422.6	226,270	-0.19%	大買/大賣/鉅額交易
2020/10/08	394	30.85	472.2	31.24	32.20	-78.2	221,966	-0.04%	大買/大賣/
2020/10/07	294	29.03	657.2	29.05	29.50	-363.2	212,706	-0.17%	大買/大賣/鉅額交易
2020/10/06	129	28.76	158	28.56	28.35	-29	209,187	-0.01%	大買/大賣/
2020/10/05	252	28.90	119	28.91	28.70	133	206,113	0.06%	大買/大賣/鉅額交易
2020/09/30	149	28.29	297.3	27.88	28.55	-148.3	201,557	-0.07%	大買/大賣/鉅額交易
2020/09/29	436	28.45	170	28.21	27.50	266	195,034	0.14%	大買/大賣/鉅額交易
2020/09/28	45	27.08	203.9	27.11	27.50	-158.9	187,327	-0.08%	大賣/鉅額交易
2020/09/25	52	25.53	107	25.17	25.00	-55	181,466	-0.03%	大賣/
2020/09/24	124	26.06	108	26.08	25.95	16	178,829	0.01%	大買/大賣/
2020/09/23	133	25.95	51	25.79	26.00	82	174,971	0.05%	大買/
2020/09/22	58	24.98	67	25.05	25.10	-9	172,416	-0.01%
2020/09/21	48	25.42	85	25.30	25.15	-37	171,116	-0.02%
2020/09/18	111	26.04	99	26.13	25.80	12	169,782	0.01%	大買/
2020/09/17	48	25.62	24.2	25.78	25.75	23.8	168,475	0.01%
2020/09/16	636	26.12	84	26.14	25.70	552	167,137	0.33%	大買/鉅額交易
2020/09/15	77	24.77	378.1	25.26	25.30	-301.1	162,702	-0.19%	大賣/鉅額交易
2020/09/14	55	23.81	63	23.89	23.90	-8	157,334	-0.01%
2020/09/11	32	23.03	33	23.10	23.00	-1	155,903	0.00%
2020/09/10	59	23.76	18	23.66	23.35	41	155,781	0.03%
2020/09/09	100	23.11	103	23.21	23.70	-3	154,437	0.00%	大賣/
2020/09/08	297	23.14	64.2	23.16	22.70	232.8	152,349	0.15%	大買/鉅額交易
2020/09/07	7	23.24	36.3	23.54	23.55	-29.3	148,508	-0.02%
2020/09/04	3	21.07	29	21.25	21.45	-26	148,430	-0.02%
2020/09/03	17	21.85	159	21.73	21.55	-142	148,785	-0.10%	大賣/鉅額交易
2020/09/02	5	21.64	0	0.00	21.70	5	148,690	0.00%
2020/09/01	5	21.52	29	21.70	21.90	-24	149,794	-0.02%
2020/08/31	165	21.89	6	21.73	21.20	159	149,325	0.11%	大買/鉅額交易
2020/08/28	34	21.71	30	22.01	21.90	4	148,811	0.00%
2020/08/27	22	22.13	27	22.06	21.95	-5	148,737	0.00%
2020/08/26	22	21.95	22	22.09	22.35	0	148,110	0.00%
2020/08/25	22.5	22.21	189.8	22.15	22.15	-167.3	147,630	-0.11%	大賣/鉅額交易
2020/08/24	43	22.38	43	22.52	22.60	0	146,745	0.00%
2020/08/21	190	22.17	39.6	21.99	21.80	150.4	145,490	0.10%	大買/鉅額交易
2020/08/20	77	22.19	183	22.09	21.80	-106	143,239	-0.07%	大賣/鉅額交易
2020/08/19	40	23.75	60	23.76	23.40	-20	140,267	-0.01%
2020/08/18	45	24.33	53	24.18	24.10	-8	138,686	-0.01%
2020/08/17	74	24.28	18	24.08	24.15	56	136,921	0.04%
2020/08/14	63	23.37	37.5	23.50	23.55	25.5	135,262	0.02%
2020/08/13	39	24.18	45	24.20	23.75	-6	134,243	0.00%
2020/08/12	94	24.08	94.3	24.35	23.95	-0.3	132,600	0.00%
2020/08/11	67	25.31	52	25.34	25.00	15	129,839	0.01%
2020/08/10	139	25.62	29	25.42	25.30	110	127,961	0.09%	大買/鉅額交易
2020/08/07	230.7	25.99	344	26.18	25.60	-113.3	125,363	-0.09%	大買/大賣/鉅額交易
2020/08/06	145	26.30	200.8	26.25	26.60	-55.8	120,302	-0.05%	大買/大賣/
2020/08/05	144	24.96	356.1	24.48	24.90	-212.1	114,875	-0.18%	大買/大賣/鉅額交易
2020/08/04	207.2	24.82	233	24.68	24.55	-25.8	111,014	-0.02%	大買/大賣/
2020/08/03	635	23.04	234.5	23.57	23.80	400.5	106,398	0.38%	大買/大賣/鉅額交易
2020/07/31	20	22.17	73	22.24	22.35	-53	101,253	-0.05%
2020/07/30	102	22.21	224	22.31	22.20	-122	99,549	-0.12%	大買/大賣/鉅額交易
2020/07/29	51	22.00	54	21.92	22.40	-3	95,968	0.00%
2020/07/28	265	22.96	380.5	23.19	22.25	-115.4	91,652	-0.13%	大買/大賣/鉅額交易
2020/07/27	220	20.79	272.1	21.31	21.70	-52.1	82,739	-0.06%	大買/大賣/
2020/07/24	227	19.96	97.8	19.92	19.75	129.2	76,213	0.17%	大買/鉅額交易
2020/07/23	103	19.14	189.7	19.11	19.25	-86.7	70,753	-0.12%	大買/大賣/
2020/07/22	27.2	17.23	45	17.14	17.50	-17.8	66,088	-0.03%
2020/07/21	16	17.19	85.2	17.15	17.15	-69.2	65,883	-0.11%
2020/07/20	10	16.50	26	16.51	16.55	-16	65,012	-0.02%
2020/07/17	6	16.43	0	0.00	16.40	6	64,095	0.01%
2020/07/16	25	16.63	38	16.58	16.60	-13	64,152	-0.02%
2020/07/15	2	16.25	3	16.25	16.00	-1	62,618	0.00%
2020/07/14	14	16.85	5	17.10	16.80	9	62,775	0.01%
2020/07/13	28	16.93	17.2	16.96	17.05	10.8	62,180	0.02%
2020/07/10	1	16.60	2	16.50	16.45	-1	61,684	0.00%
2020/07/09	20	16.54	15	16.65	16.45	5	62,170	0.01%
2020/07/08	0	0.00	11.8	16.75	16.65	-11.8	63,075	-0.02%
2020/07/07	0	0.00	27.1	16.77	16.60	-27.1	62,881	-0.04%
2020/07/06	1	16.50	8	16.65	16.65	-7	62,207	-0.01%
2020/07/03	0	0.00	19	16.45	16.45	-19	62,278	-0.03%
2020/07/02	0	0.00	6.5	16.06	16.35	-6.5	62,516	-0.01%
2020/07/01	2	16.05	1	16.10	16.10	1	62,902	0.00%
2020/06/30	4	15.66	26	15.78	15.90	-22	62,954	-0.03%
2020/06/29	1	15.75	7	15.69	15.55	-6	63,526	-0.01%
2020/06/24	5	15.72	21	15.83	15.75	-16	63,503	-0.03%
2020/06/23	10	15.60	11	15.48	15.45	-1	63,514	0.00%
2020/06/22	16	15.40	13	15.64	15.70	3	63,808	0.00%
2020/06/19	5	15.45	4	15.43	15.40	1	66,262	0.00%
2020/06/18	11	15.37	8	15.36	15.35	3	66,975	0.00%
2020/06/17	28	15.42	5.6	15.38	15.30	22.4	67,019	0.03%
2020/06/16	31	15.53	26	15.51	15.50	5	68,462	0.01%
2020/06/15	0.1	15.40	3	15.40	15.40	-2.9	69,937	0.00%
2020/06/12	6.1	15.64	5	15.69	15.70	1.1	70,087	0.00%
2020/06/11	27.2	16.18	43	16.11	16.05	-15.8	70,867	-0.02%
2020/06/10	16.1	16.47	3	16.45	16.60	13.1	70,671	0.02%
2020/06/09	53	16.92	68.7	16.94	16.85	-15.8	72,624	-0.02%
2020/06/08	40	17.15	40.4	17.24	17.05	-0.4	73,559	0.00%
2020/06/05	6.1	16.28	25.9	16.47	16.50	-19.8	72,417	-0.03%
2020/06/04	16	16.35	19	16.41	16.30	-3	72,981	0.00%
2020/06/03	8	16.03	32.4	16.07	16.20	-24.4	72,786	-0.03%
2020/06/02	7	15.75	84	15.82	15.85	-77	72,864	-0.11%
2020/06/01	0	0.00	26	15.59	15.65	-26	73,068	-0.04%
2020/05/29	0	0.00	1	15.45	15.45	-1	73,730	0.00%
2020/05/28	17	15.30	26	15.29	15.35	-9	74,379	-0.01%
2020/05/27	1	15.15	0	0.00	15.10	1	75,122	0.00%
2020/05/26	12	15.20	7.3	15.20	15.20	4.7	76,043	0.01%
2020/05/25	10	14.95	1	15.10	15.10	9	76,439	0.01%
2020/05/22	19	15.11	0	0.00	15.10	19	76,771	0.02%
2020/05/21	0	0.00	13	15.18	15.30	-13	76,919	-0.02%
2020/05/20	18	14.95	3	15.03	14.85	15	76,698	0.02%
2020/05/19	18	15.05	6	14.98	14.95	12	76,400	0.02%
2020/05/18	3	15.17	3	15.20	15.10	0	75,995	0.00%
2020/05/15	7	15.33	210	15.20	15.40	-203	76,035	-0.27%	大賣/鉅額交易
2020/05/14	12	15.35	195	15.35	15.35	-183	76,167	-0.24%	大賣/鉅額交易
2020/05/13	4	15.43	11	15.60	15.60	-7	76,364	-0.01%
2020/05/12	22	15.45	1	15.45	15.45	21	76,944	0.03%
2020/05/11	39	15.68	15	15.72	15.60	24	77,596	0.03%
2020/05/08	366	15.67	15	15.58	15.65	351	78,108	0.45%	大買/鉅額交易
2020/05/07	122	15.68	300	15.77	15.60	-178	78,182	-0.23%	大買/大賣/鉅額交易
2020/05/06	102	15.30	101	15.30	15.30	1	78,550	0.00%	大買/大賣/
2020/05/05	73	15.35	13	15.37	15.25	60	80,599	0.07%
2020/05/04	115	15.16	122	15.36	15.35	-7	81,314	-0.01%	大買/大賣/
2020/04/30	183	15.50	4	15.50	15.55	179	81,695	0.22%	大買/鉅額交易
2020/04/29	63	15.32	121	15.38	15.30	-58	81,874	-0.07%	大賣/
2020/04/28	238	15.15	64	15.11	15.00	174	81,403	0.21%	大買/鉅額交易
2020/04/27	43	16.02	53	16.13	16.15	-10	80,048	-0.01%
2020/04/24	86	15.96	3	15.98	15.90	83	78,543	0.11%
2020/04/23	42	15.61	51	15.71	15.80	-9	77,286	-0.01%
2020/04/22	1	14.95	14	15.16	15.20	-13	75,120	-0.02%
2020/04/21	24	14.89	0	0.00	14.80	24	74,865	0.03%
2020/04/20	32	15.01	5	15.05	15.15	27	74,648	0.04%
2020/04/17	1	15.05	2	15.20	15.05	-1	74,265	0.00%
2020/04/16	10	15.00	1	14.95	14.90	9	73,090	0.01%
2020/04/15	0	0.00	35	14.91	15.10	-35	72,930	-0.05%
2020/04/14	0	0.00	5	15.02	15.15	-5	72,657	-0.01%
2020/04/13	53	14.66	2	14.60	14.80	51	72,138	0.07%
2020/04/10	0	0.00	10.3	14.20	14.30	-10.3	71,312	-0.01%
2020/04/09	0	0.00	1	14.35	14.20	-1	71,733	0.00%
2020/04/08	2	14.18	2	14.20	14.20	0	71,607	0.00%
2020/04/07	2.1	13.96	0	0.00	14.15	2.1	71,126	0.00%
2020/04/06	0	0.00	15	13.98	14.10	-15	70,800	-0.02%
2020/04/01	6	13.65	3	13.85	13.80	3	70,071	0.00%
2020/03/31	19	13.84	2	14.28	13.65	17	69,758	0.02%
2020/03/30	0	0.00	3	13.92	13.95	-3	68,762	0.00%
2020/03/27	13	14.15	12	14.06	14.00	1	68,543	0.00%
2020/03/26	2	14.10	16	14.13	14.10	-14	68,072	-0.02%
2020/03/25	10	14.15	28	14.13	14.10	-18	67,616	-0.03%
2020/03/24	15	13.92	34	14.02	13.85	-19	65,443	-0.03%
2020/03/23	3	13.72	0	0.00	13.75	3	64,995	0.00%
2020/03/20	54.1	13.98	37	13.92	13.85	17.1	65,609	0.03%
2020/03/19	18	13.24	23	13.58	13.70	-5	64,182	-0.01%
2020/03/18	7	13.76	10	13.88	13.80	-3	62,953	0.00%
2020/03/17	185	13.75	186	13.90	13.75	-1	63,999	0.00%	大買/大賣/
2020/03/16	20	13.93	10	13.80	13.90	10	62,787	0.02%
2020/03/13	13	14.05	23	13.72	14.05	-10	62,351	-0.02%
2020/03/12	32	14.28	1	14.05	14.35	31	59,958	0.05%
2020/03/11	10	15.05	10	14.90	14.80	0	59,482	0.00%
2020/03/10	7	14.86	5	15.15	14.95	2	62,360	0.00%
2020/03/09	12	15.05	0	0.00	15.05	12	64,150	0.02%
2020/03/06	8	15.50	12	15.50	15.45	-4	63,632	-0.01%
2020/03/05	11	15.93	0	0.00	15.70	11	63,539	0.02%
2020/03/04	0	0.00	10.4	15.74	15.80	-10.4	63,316	-0.02%
2020/03/03	30	15.57	38	15.51	15.50	-8	62,472	-0.01%
2020/03/02	22	15.09	11	15.29	15.25	11	61,686	0.02%
2020/02/27	11	15.59	0	0.00	15.30	11	62,945	0.02%
2020/02/26	0	0.00	1	15.65	15.60	-1	64,398	0.00%
2020/02/25	0	0.00	5	15.78	15.90	-5	64,107	-0.01%
2020/02/24	14	15.89	11	15.85	15.80	3	64,165	0.00%
2020/02/21	15	16.15	0	0.00	16.05	15	64,377	0.02%
2020/02/20	32	16.19	7	16.36	16.30	25	64,428	0.04%
2020/02/19	8	16.13	36	16.20	16.10	-28	64,719	-0.04%
2020/02/18	32	16.20	10	16.15	16.15	22	64,882	0.03%
2020/02/17	0	0.00	3	16.48	16.40	-3	65,096	0.00%
2020/02/14	2.7	16.54	0	0.00	16.50	2.7	64,968	0.00%
2020/02/13	11	16.94	14	16.95	16.85	-3	64,827	0.00%
2020/02/12	0	0.00	22.6	16.86	16.90	-22.6	64,256	-0.04%
2020/02/11	8	16.72	65.5	16.59	16.70	-57.5	63,337	-0.09%
2020/02/10	4	16.18	84	16.44	16.40	-80	62,858	-0.13%
2020/02/07	14	16.41	61	16.38	16.35	-47	62,989	-0.07%
2020/02/06	50	16.30	32	16.17	16.25	18	62,509	0.03%
2020/02/05	11	15.36	24	15.42	15.50	-13	61,453	-0.02%
2020/02/04	12	15.15	25	15.24	15.20	-13	61,733	-0.02%
2020/02/03	11	14.77	11	14.90	15.00	0	62,172	0.00%
2020/01/31	2	14.95	3	15.08	14.90	-1	61,934	0.00%
2020/01/30	6	15.23	17.1	15.30	15.10	-11.1	61,854	-0.02%
2020/01/20	0	0.00	2	16.05	16.05	-2	59,946	0.00%
2020/01/16	1	16.00	0.1	16.05	16.15	0.9	61,668	0.00%
2020/01/15	4	16.15	0	0.00	16.15	4	61,630	0.01%
2020/01/14	4	16.33	1	16.30	16.25	3	61,416	0.00%
2020/01/13	0	0.00	51	16.13	16.05	-51	60,610	-0.08%
2020/01/10	35	15.98	10	16.06	16.15	25	60,958	0.04%
2020/01/09	18	16.05	1	16.10	16.05	17	60,708	0.03%
2020/01/08	1	15.75	12	15.67	15.75	-11	60,347	-0.02%
2020/01/07	6	15.95	0	0.00	16.00	6	60,145	0.01%
2020/01/06	2	16.05	2	16.05	16.05	0	60,234	0.00%
2020/01/03	1	16.30	4	16.30	16.30	-3	60,126	0.00%
2020/01/02	2	16.55	5.1	16.55	16.55	-3.1	59,670	-0.01%
2019/12/31	2	16.45	20	16.45	16.45	-18	59,386	-0.03%
2019/12/30	5	16.55	7.2	16.54	16.55	-2.2	59,074	0.00%
2019/12/27	0	0.00	2	16.70	16.70	-2	58,645	0.00%
2019/12/26	1	16.40	50	16.40	16.55	-49	58,263	-0.08%
2019/12/25	0	0.00	50	16.60	16.65	-50	58,263	-0.09%
2019/12/24	3	16.62	52.4	16.60	16.55	-49.4	58,302	-0.08%
2019/12/19	54	16.57	2	16.55	16.70	52	58,450	0.09%
2019/12/18	53	16.81	28	16.78	16.80	25	57,912	0.04%
2019/12/17	6	17.00	15	16.91	17.00	-9	57,380	-0.02%
2019/12/16	7	16.56	16	16.50	16.65	-9	56,165	-0.02%
2019/12/13	16	16.56	7	16.51	16.60	9	55,271	0.02%
2019/12/12	11	16.69	61	16.55	16.60	-50	54,342	-0.09%
2019/12/11	8	16.25	4	16.26	16.25	4	52,102	0.01%
2019/12/10	1	16.45	16	16.40	16.45	-15	51,432	-0.03%
2019/12/09	10	16.39	14.9	16.31	16.25	-4.9	50,851	-0.01%
2019/12/06	15.8	16.15	37	16.17	16.20	-21.2	50,068	-0.04%
2019/12/05	97	16.43	88	16.45	16.55	9	48,465	0.02%
2019/12/04	3	15.82	43	15.81	15.85	-40	44,929	-0.09%
2019/12/03	0	0.00	7	15.29	15.35	-7	42,212	-0.02%
2019/12/02	166	15.00	182.3	15.02	15.10	-16.3	42,021	-0.04%	大買/大賣/
2019/11/29	3	14.93	300	15.03	14.95	-297	41,177	-0.72%	大賣/鉅額交易
2019/11/28	1	15.10	5	15.14	15.10	-4	40,556	-0.01%
2019/11/27	0	0.00	1	15.35	15.20	-1	40,534	0.00%
2019/11/26	29	15.27	14	15.29	15.20	15	40,022	0.04%
2019/11/25	11	15.34	45	15.15	15.00	-34	37,584	-0.09%
2019/11/22	300	14.60	2	14.65	14.60	298	35,810	0.83%	大買/鉅額交易
2019/11/21	2	14.45	12	14.64	14.65	-10	35,744	-0.03%
2019/11/20	2	14.70	18	14.61	14.75	-16	35,330	-0.05%
2019/11/19	17	14.47	12	14.50	14.55	5	34,855	0.01%
2019/11/18	13	14.63	1.3	14.49	14.50	11.7	34,652	0.03%
2019/11/15	2	14.30	10	14.40	14.30	-8	34,056	-0.02%
2019/11/14	0	0.00	34	14.47	14.50	-34	33,776	-0.10%
2019/11/13	1	14.20	2	14.30	14.20	-1	33,490	0.00%
2019/11/12	10	14.25	1	14.30	14.30	9	33,222	0.03%
2019/11/11	7	14.23	5	14.23	14.25	2	32,902	0.01%
2019/11/08	2	14.25	0	0.00	14.25	2	32,678	0.01%
2019/11/07	27	14.34	0	0.00	14.25	27	32,649	0.08%
2019/11/06	17	14.41	10	14.55	14.50	7	32,375	0.02%
2019/11/05	8	14.50	1	14.50	14.50	7	32,028	0.02%
2019/11/04	14	14.71	14.4	14.74	14.65	-0.4	31,829	0.00%
2019/11/01	6	14.47	77	14.42	14.50	-71	30,939	-0.23%
2019/10/31	46	13.99	2	14.05	14.00	44	30,126	0.15%
2019/10/30	13	14.41	4	14.48	14.40	9	29,151	0.03%
2019/10/29	0	0.00	5	14.47	14.50	-5	29,072	-0.02%
2019/10/28	1	14.25	0	14.20	14.25	1	28,678	0.00%
2019/10/25	1	14.40	9	14.40	14.40	-8	28,677	-0.03%
2019/10/24	4	14.68	96	14.56	14.55	-92	29,021	-0.32%
2019/10/23	0	0.00	1	14.05	14.05	-1	28,559	0.00%
2019/10/22	0	0.00	6	14.08	14.00	-6	28,738	-0.02%
2019/10/18	2	13.90	26.8	13.87	13.95	-24.8	29,156	-0.08%
2019/10/17	0	0.00	25	13.73	13.80	-25	28,861	-0.09%
2019/10/16	2	13.65	2	13.75	13.75	0	28,904	0.00%
2019/10/15	7	13.66	3.6	13.70	13.70	3.4	29,141	0.01%
2019/10/14	0	0.00	13	13.58	13.50	-13	29,439	-0.04%
2019/10/09	0	0.00	17	13.25	13.15	-17	29,734	-0.06%
2019/10/08	4	13.35	0	0.00	13.35	4	30,140	0.01%
2019/10/03	2	13.40	0	0.00	13.40	2	32,287	0.01%
2019/10/02	3	13.52	0	0.00	13.50	3	32,361	0.01%
2019/10/01	10	13.50	15	13.55	13.65	-5	32,555	-0.02%
2019/09/27	12	13.44	17	13.58	13.40	-5	32,330	-0.02%
2019/09/26	35	13.77	20	13.88	13.60	15	32,347	0.05%
2019/09/25	1	13.55	1	13.55	13.60	0	31,787	0.00%
2019/09/24	16	13.68	0.1	13.60	13.65	15.9	32,093	0.05%
2019/09/23	0	0.00	18	13.70	13.70	-18	32,081	-0.06%
2019/09/20	0	0.00	1	13.80	13.80	-1	32,701	0.00%
2019/09/18	5	13.65	0	0.00	13.55	5	33,046	0.02%
2019/09/17	1	13.40	0	0.00	13.55	1	33,172	0.00%
2019/09/16	21	13.65	10	13.70	13.60	11	33,610	0.03%
2019/09/11	0	0.00	3	13.65	13.70	-3	34,415	-0.01%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/09	17	13.60	0	0.00	13.60	17	34,922	0.05%
2019/09/06	12	13.55	0	0.00	13.55	12	35,167	0.03%
2019/09/05	38	13.58	19	13.60	13.60	19	36,068	0.05%
2019/09/04	20	13.55	16	13.53	13.60	4	36,117	0.01%
2019/09/03	21	13.30	5	13.30	13.20	16	35,943	0.04%
2019/09/02	10	13.40	0	0.00	13.35	10	36,190	0.03%
2019/08/30	0	0.00	5	13.35	13.45	-5	36,560	-0.01%
2019/08/28	6	13.10	0	0.00	13.15	6	36,936	0.02%
2019/08/27	0.1	12.95	1	13.20	13.05	-0.9	37,310	0.00%
2019/08/26	13	13.06	0	0.00	13.00	13	36,806	0.04%
2019/08/23	0	0.00	2	13.40	13.35	-2	37,096	-0.01%
2019/08/22	13.4	13.28	11	13.25	13.25	2.4	37,338	0.01%
2019/08/19	0	0.00	6	13.43	13.45	-6	38,550	-0.02%
2019/08/16	0	0.00	16	13.25	13.35	-16	38,945	-0.04%
2019/08/15	13	12.90	0	0.00	12.90	13	38,708	0.03%
2019/08/14	0	0.00	11	13.20	13.10	-11	39,094	-0.03%
2019/08/13	6	12.99	0	0.00	12.95	6	39,437	0.02%
2019/08/12	1	13.15	1	13.25	13.00	0	40,014	0.00%
2019/08/08	0	0.00	1	13.20	13.30	-1	40,174	0.00%
2019/08/07	0	0.00	18	13.08	13.10	-18	40,616	-0.04%
2019/08/06	8	12.85	1	13.00	13.00	7	41,236	0.02%
2019/08/05	13	13.03	1	13.05	13.10	12	41,158	0.03%
2019/08/02	11	13.11	9	13.24	13.35	2	41,056	0.00%
2019/08/01	61	13.48	4	13.55	13.40	57	41,333	0.14%
2019/07/31	50	13.70	25	13.73	13.80	25	41,589	0.06%
2019/07/30	0	0.00	20	13.65	13.60	-20	41,547	-0.05%
2019/07/29	52	13.40	4	13.40	13.40	48	42,451	0.11%
2019/07/26	34	13.36	1	13.35	13.20	33	43,522	0.08%
2019/07/25	95	13.54	31.2	13.60	13.55	63.8	43,076	0.15%
2019/07/24	0	0.00	4	13.85	13.85	-4	42,599	-0.01%
2019/07/23	55	13.69	0	0.00	13.60	55	43,191	0.13%
2019/07/22	7	13.67	0	0.00	13.60	7	46,313	0.02%
2019/07/19	16	13.95	0	0.00	13.80	16	48,875	0.03%
2019/07/18	1	13.80	1	13.80	13.80	0	49,083	0.00%
2019/07/17	25	13.80	13	13.89	13.75	12	49,204	0.02%
2019/07/16	11	14.06	4	14.10	14.00	7	49,068	0.01%
2019/07/15	20	14.90	32	14.70	14.90	-12	48,366	-0.02%
2019/07/12	1	14.60	10	14.65	14.60	-9	48,061	-0.02%
2019/07/11	6	14.70	16	14.93	14.95	-10	48,016	-0.02%
2019/07/10	0	0.00	40	14.45	14.65	-40	47,017	-0.09%
2019/07/09	5	14.05	5	14.05	14.00	0	46,368	0.00%
2019/07/08	7	13.89	9	13.91	13.95	-2	46,253	0.00%
2019/07/05	5	14.00	1.6	14.00	14.10	3.4	47,321	0.01%
2019/07/04	0	0.00	10	14.10	14.15	-10	47,788	-0.02%
2019/07/03	5	14.10	0	0.00	14.05	5	49,026	0.01%
2019/07/01	0	0.00	1	14.20	14.35	-1	50,484	0.00%
2019/06/28	2	13.95	0	0.00	13.95	2	50,026	0.00%
2019/06/27	20	14.10	26	14.03	14.00	-6	49,866	-0.01%
2019/06/26	8	13.84	10	13.88	13.80	-2	49,185	0.00%
2019/06/25	0	0.00	1	13.75	13.70	-1	48,518	0.00%
2019/06/24	0	0.00	5	13.70	13.75	-5	48,326	-0.01%
2019/06/21	5	13.45	26	13.66	13.70	-21	48,122	-0.04%
2019/06/20	20	13.40	16	13.61	13.40	4	47,940	0.01%
2019/06/19	0	0.00	22	13.51	13.65	-22	47,753	-0.05%
2019/06/18	25	13.36	0	0.00	13.25	25	47,401	0.05%
2019/06/17	2	13.70	1	13.70	13.65	1	47,025	0.00%
2019/06/14	0	0.00	12	13.60	13.70	-12	46,947	-0.03%
2019/06/13	13	13.78	43	13.64	13.75	-30	46,850	-0.06%
2019/06/12	0	0.00	65.8	13.49	13.55	-65.8	46,163	-0.14%
2019/06/11	8	13.40	16	13.38	13.40	-8	45,955	-0.02%
2019/06/10	0	0.00	50	13.25	13.30	-50	45,689	-0.11%
2019/06/06	0	0.00	3	13.05	13.05	-3	45,485	-0.01%
2019/06/05	5	12.90	0	0.00	12.90	5	45,646	0.01%
2019/06/04	11	13.04	0	0.00	13.00	11	45,688	0.02%
2019/06/03	0	0.00	7	13.21	13.20	-7	45,972	-0.02%
2019/05/30	5	12.70	0	0.00	12.75	5	45,499	0.01%
2019/05/29	20	12.25	2.3	12.42	12.60	17.7	45,236	0.04%
2019/05/28	4	12.45	94	12.53	12.45	-90	45,783	-0.20%
2019/05/24	31	13.00	5	12.99	12.95	26	45,415	0.06%
2019/05/22	0	0.00	0.8	12.90	13.00	-0.8	45,395	0.00%
2019/05/20	3	12.78	3	12.88	12.75	0	44,927	0.00%
2019/05/17	15	13.07	1	13.15	13.00	14	44,680	0.03%
2019/05/16	5	12.85	5	12.95	12.95	0	44,361	0.00%
2019/05/15	20	13.09	0	0.00	12.90	20	44,274	0.05%
2019/05/14	6	12.89	49	12.72	13.00	-43	44,227	-0.10%
2019/05/13	15	13.01	14	12.98	12.95	1	44,264	0.00%
2019/05/10	10	13.13	8	13.26	13.20	2	45,053	0.00%
2019/05/09	23	13.17	16	13.18	13.15	7	46,066	0.02%
2019/05/08	35	13.43	8	13.44	13.45	27	45,661	0.06%
2019/05/07	6	13.55	5	13.30	13.60	1	45,337	0.00%
2019/05/06	21	13.53	19	13.41	13.20	2	45,164	0.00%
2019/05/03	51	13.84	3	13.80	13.85	48	43,809	0.11%
2019/05/02	0	0.00	32	13.55	13.55	-32	42,513	-0.08%
2019/04/30	10	13.38	15	13.44	13.45	-5	42,220	-0.01%
2019/04/29	10	13.31	114	13.33	13.35	-104	42,178	-0.25%	大賣/鉅額交易
2019/04/26	130	13.14	84	13.31	13.45	46	41,481	0.11%	大買/
2019/04/25	14	12.87	66	12.90	13.10	-52	38,536	-0.13%
2019/04/24	3	11.97	4	11.96	11.95	-1	35,954	0.00%
2019/04/23	1	11.90	0	0.00	11.95	1	35,872	0.00%
2019/04/22	15	11.97	52	12.05	11.90	-37	35,840	-0.10%
2019/04/19	0	0.00	150	12.05	12.10	-150	35,759	-0.42%	大賣/鉅額交易
2019/04/18	7	11.90	22.8	12.05	12.00	-15.8	35,864	-0.04%
2019/04/17	33	12.18	0	0.00	12.20	33	35,726	0.09%
2019/04/16	1	12.10	3	12.10	12.10	-2	35,067	-0.01%
2019/04/15	10	12.08	20	12.25	12.05	-10	35,074	-0.03%
2019/04/12	0	0.00	2	12.15	12.20	-2	35,422	-0.01%
2019/04/11	43	12.31	5	12.40	12.10	38	35,956	0.11%
2019/04/10	8	12.20	1	12.25	12.25	7	34,781	0.02%
2019/04/09	0	0.00	6	12.16	12.30	-6	34,256	-0.02%
2019/04/08	5	11.82	22	12.00	11.90	-17	33,154	-0.05%
2019/04/03	0	0.00	3	11.60	11.55	-3	31,607	-0.01%
2019/04/02	1	11.65	0	0.00	11.60	1	31,439	0.00%
2019/03/28	0	0.00	0.2	11.60	11.65	-0.2	32,107	0.00%
2019/03/27	0.3	11.60	1	11.65	11.65	-0.7	32,459	0.00%
2019/03/25	4	11.80	1	11.75	11.65	3	33,511	0.01%
2019/03/22	0	0.00	14.2	11.69	11.80	-14.2	33,677	-0.04%
2019/03/21	2	11.60	0	0.00	11.60	2	33,948	0.01%
2019/03/20	0	11.55	0	0.00	11.55	0	34,507	0.00%
2019/03/18	1	11.55	10	11.60	11.70	-9	35,136	-0.03%
2019/03/15	0	0.00	1	11.50	11.65	-1	35,250	0.00%
2019/03/14	1	11.50	0	0.00	11.45	1	35,457	0.00%
2019/03/13	10	11.55	0	0.00	11.55	10	36,052	0.03%
2019/03/11	31	11.45	10	11.45	11.45	21	37,138	0.06%
2019/03/08	0	0.00	42	11.60	11.60	-42	37,617	-0.11%
2019/03/07	9	11.88	67	11.85	11.85	-58	38,987	-0.15%
2019/03/06	0	0.00	1	11.70	11.70	-1	38,863	0.00%
2019/03/04	0	0.00	2	11.55	11.45	-2	39,877	-0.01%
2019/02/27	13	11.39	11	11.44	11.45	2	40,127	0.00%
2019/02/25	1	11.60	5	11.55	11.65	-4	39,659	-0.01%
2019/02/22	2	11.35	10	11.45	11.50	-8	39,200	-0.02%
2019/02/21	300	11.45	10	11.45	11.45	290	39,132	0.74%	大買/鉅額交易
2019/02/20	0	0.00	5	11.40	11.40	-5	39,426	-0.01%
2019/02/19	0	0.00	111	11.40	11.45	-111	40,431	-0.27%	大賣/鉅額交易
2019/02/18	10	11.48	7.1	11.50	11.45	2.9	41,654	0.01%
2019/02/15	30	11.30	5	11.40	11.40	25	42,594	0.06%
2019/02/14	5	11.22	20	11.25	11.30	-15	43,956	-0.03%
2019/02/13	67	11.16	3	11.12	11.10	64	45,073	0.14%
2019/02/12	18	10.85	5	11.00	11.10	13	45,915	0.03%
2019/02/11	43	10.92	6.5	11.21	10.85	36.5	47,306	0.08%
2019/01/30	145	11.34	14	11.44	11.35	131	47,633	0.28%	大買/鉅額交易
2019/01/29	0	0.00	7	11.95	12.00	-7	49,530	-0.01%
2019/01/28	5	11.85	0	0.00	11.85	5	52,803	0.01%
2019/01/25	0	0.00	9	11.85	11.95	-9	53,416	-0.02%
2019/01/24	0	0.00	3	11.68	11.70	-3	53,867	-0.01%
2019/01/23	5	11.55	0	0.00	11.55	5	55,140	0.01%
2019/01/22	1	11.65	23	11.68	11.70	-22	56,239	-0.04%
2019/01/21	10	11.70	6	11.63	11.70	4	56,913	0.01%
2019/01/18	0	0.00	9.2	11.37	11.40	-9.2	58,168	-0.02%
2019/01/17	0	0.00	10	11.25	11.25	-10	58,918	-0.02%
2019/01/16	1	11.20	1	11.30	11.30	0	59,241	0.00%
2019/01/15	0	0.00	0.9	11.20	11.25	-0.9	59,524	0.00%
2019/01/14	11	11.15	1	11.10	11.10	10	59,669	0.02%
2019/01/11	0	0.00	10	11.20	11.20	-10	60,721	-0.02%
2019/01/10	1	11.10	0	0.00	11.15	1	60,990	0.00%
2019/01/09	4	11.13	0	0.00	11.10	4	61,333	0.01%
2019/01/04	4	10.69	0	0.00	10.70	4	62,876	0.01%
2019/01/03	27	10.82	5	10.85	10.90	22	64,171	0.03%
2019/01/02	6	11.10	0	0.00	11.10	6	64,165	0.01%
2018/12/28	0	11.20	0	0.00	11.25	0	64,212	0.00%
2018/12/27	2	11.20	0	0.00	11.25	2	64,889	0.00%
2018/12/26	0	0.00	55	11.15	11.20	-55	65,347	-0.08%
2018/12/25	1	11.15	0	0.00	11.15	1	65,435	0.00%
2018/12/24	1	11.25	0	0.00	11.20	1	65,497	0.00%
2018/12/22	1	11.35	0	0.00	11.25	1	65,269	0.00%
2018/12/21	42	11.40	0.6	11.35	11.40	41.4	65,494	0.06%
2018/12/20	0	0.00	4	11.41	11.30	-4	64,862	-0.01%
2018/12/19	0	0.00	0.6	11.25	11.30	-0.6	64,625	0.00%
2018/12/17	3	11.45	0	0.00	11.40	3	64,161	0.00%
2018/12/14	25	11.37	5	11.35	11.35	20	63,758	0.03%
2018/12/13	0	0.00	11	11.50	11.50	-11	63,552	-0.02%
2018/12/12	0	0.00	3	11.33	11.30	-3	62,974	0.00%
2018/12/11	4	10.96	0	0.00	11.00	4	62,609	0.01%
2018/12/10	2	11.10	4	11.10	11.10	-2	62,445	0.00%
2018/12/07	2	11.20	0	0.00	11.20	2	62,545	0.00%
2018/12/06	5	11.28	10	11.30	11.30	-5	62,460	-0.01%
2018/12/05	8	11.64	0	0.00	11.55	8	62,709	0.01%
2018/12/04	5	11.85	14	11.78	11.80	-9	64,067	-0.01%
2018/12/03	0	0.00	5	11.75	11.70	-5	63,961	-0.01%
2018/11/30	5	11.50	5	11.60	11.55	0	63,342	0.00%
2018/11/29	5	11.80	1	11.70	11.50	4	62,078	0.01%
2018/11/28	15	11.70	24	11.73	11.75	-9	61,492	-0.01%
2018/11/27	0	0.00	3	11.75	11.75	-3	61,005	0.00%
2018/11/26	9	11.48	16	11.50	11.50	-7	60,914	-0.01%
2018/11/23	0	0.00	7.2	11.15	11.15	-7.2	60,631	-0.01%
2018/11/22	5	11.12	1	11.15	11.20	4	60,615	0.01%
2018/11/20	0	0.00	3	10.90	11.00	-3	60,254	0.00%
2018/11/19	0	0.00	1	11.00	11.10	-1	60,101	0.00%
2018/11/16	1	11.00	20	11.00	11.00	-19	59,556	-0.03%
2018/11/15	15	10.90	23	11.06	11.20	-8	58,804	-0.01%
2018/11/14	5	10.60	26	10.70	10.80	-21	58,675	-0.04%
2018/11/13	23	10.47	1	10.50	10.45	22	58,016	0.04%
2018/11/12	89	10.60	2	10.70	10.70	87	56,670	0.15%
2018/11/09	54	10.62	12	10.59	10.60	42	55,704	0.08%
2018/11/08	4	10.83	9.7	10.84	10.85	-5.7	54,920	-0.01%
2018/11/07	7	10.90	2	10.98	10.95	5	52,824	0.01%
2018/11/06	69	10.99	82	11.13	10.90	-13	52,067	-0.02%
2018/11/05	51	10.91	1	10.85	10.75	50	49,438	0.10%
2018/11/02	18	11.81	53	11.79	11.90	-35	46,726	-0.07%
2018/11/01	2	11.95	43	12.00	11.95	-41	46,357	-0.09%
2018/10/31	16	11.72	1	11.75	11.80	15	45,745	0.03%
2018/10/30	53	11.70	4	11.83	11.70	49	45,289	0.11%
2018/10/29	33	11.60	0	0.00	11.60	33	45,018	0.07%
2018/10/26	120	11.77	1	11.85	11.70	119	44,527	0.27%	大買/鉅額交易
2018/10/25	7	11.89	9.5	12.18	12.30	-2.5	42,800	-0.01%
2018/10/24	12	12.84	0	0.00	12.65	12	43,551	0.03%
2018/10/23	29	12.86	0	0.00	12.75	29	43,497	0.07%
2018/10/22	4	13.10	0	0.00	13.10	4	43,674	0.01%
2018/10/19	25	13.24	2	13.20	13.30	23	46,222	0.05%
2018/10/18	17	13.28	0	0.00	13.25	17	46,155	0.04%
2018/10/17	1	13.40	7	13.53	13.60	-6	46,717	-0.01%
2018/10/16	5	13.29	5	13.20	13.20	0	47,641	0.00%
2018/10/15	19	13.51	1	13.50	13.35	18	48,354	0.04%
2018/10/12	89	13.89	3	13.83	13.65	86	48,581	0.18%
2018/10/11	17	13.94	11	13.80	13.75	6	48,376	0.01%
2018/10/09	1	14.70	2	14.75	14.80	-1	46,921	0.00%
2018/10/08	1	14.75	2	14.85	14.80	-1	46,698	0.00%
2018/10/05	2	14.78	2.3	14.92	14.70	-0.3	46,994	0.00%
2018/10/04	6	15.12	0	0.00	15.10	6	47,301	0.01%
2018/10/02	3	15.60	1	15.65	15.60	2	47,826	0.00%
2018/09/28	0	0.00	1	15.85	16.15	-1	49,523	0.00%
2018/09/27	0	0.00	3	15.90	15.95	-3	50,001	-0.01%
2018/09/26	5	15.65	0	0.00	15.90	5	51,336	0.01%
2018/09/25	0	0.00	3.9	15.77	15.65	-3.9	52,537	-0.01%
2018/09/21	0	0.00	1	15.55	15.85	-1	54,935	0.00%
2018/09/19	0	0.00	7	15.54	15.60	-7	55,833	-0.01%
2018/09/18	3	15.27	0	0.00	15.30	3	55,809	0.01%
2018/09/17	5	15.65	1	15.70	15.60	4	55,895	0.01%
2018/09/14	14	15.71	1	15.70	15.70	13	56,575	0.02%
2018/09/13	9	15.47	2	15.35	15.60	7	56,850	0.01%
2018/09/12	8	15.38	2	15.70	15.40	6	57,766	0.01%
2018/09/11	4	15.51	0	0.00	15.65	4	58,683	0.01%
2018/09/10	4	15.60	4	15.55	15.55	0	59,152	0.00%
2018/09/07	11	16.34	0	0.00	16.30	11	60,179	0.02%
2018/09/06	1	16.75	4	16.95	16.90	-3	65,175	0.00%
2018/09/05	5	17.10	0	0.00	17.00	5	67,600	0.01%
2018/09/04	0	0.00	6	17.20	17.20	-6	68,702	-0.01%
2018/09/03	1	17.10	0	0.00	17.10	1	68,928	0.00%
2018/08/31	6	17.25	0	0.00	17.35	6	69,151	0.01%
2018/08/30	0	0.00	11.2	17.35	17.35	-11.2	69,126	-0.02%
2018/08/29	0	0.00	0.1	17.45	17.55	-0.1	69,262	0.00%
2018/08/28	2	17.45	0	0.00	17.50	2	69,342	0.00%
2018/08/27	11	17.30	0	0.00	17.40	11	69,803	0.02%
2018/08/24	2	17.25	0	0.00	17.30	2	71,036	0.00%
2018/08/23	2	17.60	2	17.50	17.65	0	71,511	0.00%
2018/08/22	15	17.58	0	0.00	17.50	15	71,751	0.02%
2018/08/21	19	17.74	9	17.86	18.00	10	71,639	0.01%
2018/08/20	26	17.21	31	17.29	17.55	-5	70,717	-0.01%
2018/08/16	5	17.05	5	17.15	17.15	0	70,149	0.00%
2018/08/15	11	17.05	0	0.00	16.95	11	70,270	0.02%
2018/08/14	2	17.35	3	17.37	17.40	-1	69,527	0.00%
2018/08/13	9	17.36	5	17.80	17.30	4	69,424	0.01%
2018/08/10	1	17.90	1	17.95	17.95	0	68,927	0.00%
2018/08/09	0	0.00	2	17.90	17.85	-2	68,630	0.00%
2018/08/08	0	0.00	5	17.95	17.95	-5	68,153	-0.01%
2018/08/07	5	17.85	1	17.75	17.85	4	67,885	0.01%
2018/08/06	0	0.00	1.2	17.98	17.95	-1.2	67,843	0.00%
2018/08/03	0	0.00	22	17.51	17.70	-22	67,199	-0.03%
2018/08/02	3	17.28	6	17.47	17.30	-3	67,009	0.00%
2018/08/01	6	17.30	0	0.00	17.40	6	66,916	0.01%
2018/07/31	1	17.25	20	17.37	17.55	-19	67,072	-0.03%
2018/07/30	29	17.17	28	17.16	17.20	1	65,889	0.00%
2018/07/27	7	17.36	5	17.50	17.30	2	65,851	0.00%
2018/07/26	56	17.26	13	17.43	17.50	43	66,639	0.06%
2018/07/25	14	18.24	71	18.25	18.20	-57	64,381	-0.09%
2018/07/24	6	18.17	7	18.14	18.20	-1	64,159	0.00%
2018/07/23	20	18.28	53	18.23	18.25	-33	64,260	-0.05%
2018/07/20	16	17.87	20	17.90	17.85	-4	63,326	-0.01%
2018/07/19	0	0.00	5	17.70	17.60	-5	62,664	-0.01%
2018/07/18	0	0.00	16	17.52	17.40	-16	62,013	-0.03%
2018/07/16	5	17.20	0	0.00	17.25	5	61,815	0.01%
2018/07/13	12	17.35	4.2	17.31	17.40	7.8	61,942	0.01%
2018/07/12	10	17.40	19	17.52	17.45	-9	61,850	-0.01%
2018/07/11	1	16.85	3	16.80	16.90	-2	60,853	0.00%
2018/07/10	13	17.08	7	17.00	17.00	6	60,529	0.01%
2018/07/09	15	17.57	1	17.55	17.65	14	59,962	0.02%
2018/07/06	8	17.58	5	17.62	17.60	3	59,385	0.01%
2018/07/05	46	17.91	6	17.86	17.95	40	59,016	0.07%
2018/07/04	24	18.20	7	18.09	17.95	17	58,757	0.03%
2018/07/03	3.2	17.87	7	18.02	17.95	-3.8	57,422	-0.01%
2018/07/02	12	18.14	31.6	18.21	18.20	-19.6	56,258	-0.03%
2018/06/28	2	17.10	3	17.25	16.95	-1	53,852	0.00%
2018/06/27	2	17.75	23.4	17.75	17.60	-21.4	53,174	-0.04%
2018/06/26	10	17.50	0	0.00	17.60	10	52,923	0.02%
2018/06/25	1	17.55	2	17.50	17.80	-1	52,739	0.00%
2018/06/22	13	17.57	17	17.64	17.80	-4	53,187	-0.01%
2018/06/21	14	17.72	1	17.90	17.65	13	52,681	0.02%
2018/06/20	14	18.13	18.4	17.95	18.05	-4.4	52,687	-0.01%
2018/06/19	25	18.31	11	18.35	18.20	14	51,601	0.03%
2018/06/15	12	18.19	5	18.24	18.65	7	50,388	0.01%
2018/06/14	11	18.26	22	18.14	18.10	-11	49,150	-0.02%
2018/06/13	11	17.99	171.5	18.37	18.50	-160.5	46,575	-0.34%	大賣/鉅額交易
2018/06/12	6	16.90	13.4	16.90	16.85	-7.4	41,408	-0.02%
2018/06/11	0	0.00	38	16.62	16.80	-38	38,897	-0.10%
2018/06/08	1	16.45	16	16.46	16.40	-15	37,739	-0.04%
2018/06/07	1	16.40	5.4	16.50	16.60	-4.4	37,927	-0.01%
2018/06/06	39	16.43	0	0.00	16.40	39	38,180	0.10%
2018/06/05	0	0.00	20	16.60	16.50	-20	40,335	-0.05%
2018/06/04	20	16.40	1.6	16.48	16.50	18.4	42,970	0.04%
2018/06/01	1	16.45	0.1	16.40	16.45	1	42,806	0.00%
2018/05/31	0	0.00	37	16.61	16.65	-37	42,565	-0.09%
2018/05/30	11	16.44	10	16.46	16.40	1	41,259	0.00%
2018/05/29	0	0.00	1	16.40	16.45	-1	40,752	0.00%
2018/05/28	5	16.35	2	16.30	16.40	3	40,719	0.01%
2018/05/22	10.5	16.44	5	16.50	16.20	5.5	40,735	0.01%
2018/05/17	5	16.05	0	0.00	16.05	5	42,621	0.01%
2018/05/15	0	0.00	18	16.44	16.45	-18	43,123	-0.04%
2018/05/14	0	0.00	2	16.25	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	30	16.18	16.15	-30	44,324	-0.07%
2018/05/10	22	15.96	0	0.00	15.95	22	44,712	0.05%
2018/05/08	15	15.75	10	15.70	15.85	5	45,164	0.01%
2018/05/04	3	16.10	16.1	16.22	16.00	-13.1	45,609	-0.03%
2018/05/03	0	0.00	3	16.18	16.05	-3	46,055	-0.01%
2018/05/02	26	16.68	18	16.60	16.25	8	47,853	0.02%
2018/04/30	0	0.00	17.2	16.05	16.00	-17.2	47,249	-0.04%
2018/04/27	0	0.00	15	15.75	15.70	-15	48,718	-0.03%
2018/04/26	10	15.45	16	15.64	15.70	-6	48,783	-0.01%
2018/04/25	21	15.48	51.9	15.55	15.50	-30.9	48,010	-0.06%
2018/04/24	2	15.30	31	15.53	15.35	-29	47,840	-0.06%
2018/04/23	7	15.59	5	15.75	15.55	2	47,317	0.00%
2018/04/19	0	0.00	66	15.89	15.85	-66	47,214	-0.14%
2018/04/18	1	15.55	21.3	15.52	15.60	-20.3	47,094	-0.04%
2018/04/17	0	0.00	10	15.40	15.35	-10	47,212	-0.02%
2018/04/16	0	0.00	0.1	15.30	15.35	-0.1	47,549	0.00%
2018/04/13	0	0.00	3	15.50	15.40	-3	47,719	-0.01%
2018/04/11	7	15.43	6.6	15.40	15.40	0.4	48,436	0.00%
2018/04/10	1	15.35	0	0.00	15.30	1	48,471	0.00%
2018/04/09	0	0.00	1	15.35	15.25	-1	48,658	0.00%
2018/03/31	0	0.00	49	15.45	15.50	-49	48,238	-0.10%
2018/03/30	0	0.00	19	15.40	15.40	-19	48,214	-0.04%
2018/03/29	1	15.20	3	15.30	15.30	-2	48,204	0.00%
2018/03/28	2	15.40	6	15.41	15.40	-4	47,721	-0.01%
2018/03/27	49	15.21	7	15.44	15.55	42	47,941	0.09%
2018/03/23	5	15.04	2	15.15	15.20	3	47,382	0.01%
2018/03/22	0	0.00	4	15.20	15.25	-4	46,899	-0.01%
2018/03/21	0	0.00	3	15.15	15.20	-3	46,908	-0.01%
2018/03/20	0	0.00	3	15.17	15.20	-3	47,238	-0.01%
2018/03/19	0	0.00	24	15.25	15.25	-24	47,551	-0.05%
2018/03/16	3.2	15.19	25	15.07	15.20	-21.8	47,298	-0.05%
2018/03/15	21	15.15	5	15.15	15.10	16	46,920	0.03%
2018/03/14	2	15.10	30	15.18	15.10	-28	47,026	-0.06%
2018/03/13	5	15.15	22.2	15.24	15.25	-17.2	47,142	-0.04%
2018/03/12	57	15.30	77.3	15.30	15.25	-20.3	47,420	-0.04%
2018/03/09	15.9	15.35	44	15.39	15.10	-28.1	47,438	-0.06%
2018/03/08	5	15.00	103	15.37	15.45	-98	44,986	-0.22%	大賣/
2018/03/07	0	0.00	2	14.10	14.05	-2	42,274	0.00%
2018/03/06	0	0.00	2.2	14.15	14.15	-2.2	42,517	-0.01%
2018/03/05	1	13.95	17	13.90	13.90	-16	43,161	-0.04%
2018/03/02	4	13.93	2	13.95	14.00	2	43,365	0.00%
2018/03/01	24.5	13.96	0	0.00	14.00	24.5	43,342	0.06%
2018/02/26	9	14.18	0	0.00	14.10	9	43,333	0.02%
2018/02/23	0	0.00	6	14.14	14.15	-6	43,532	-0.01%
2018/02/22	3	13.95	5	13.95	13.95	-2	44,258	0.00%
2018/02/21	4	14.04	1	14.05	14.10	3	45,318	0.01%
2018/02/12	122	13.91	17	14.05	13.85	105	45,211	0.23%	大買/鉅額交易
2018/02/09	22	13.97	0	0.00	14.05	22	44,669	0.05%
2018/02/07	23	14.20	1	14.20	14.20	22	43,641	0.05%
2018/02/06	14	13.92	3	13.88	13.95	11	43,281	0.03%
2018/02/05	2	14.30	210	14.40	14.40	-208	41,960	-0.50%	大賣/鉅額交易
2018/02/02	1	14.40	46	14.51	14.55	-45	41,965	-0.11%
2018/02/01	19	14.36	28	14.50	14.40	-9	42,587	-0.02%
2018/01/31	5	14.31	4	14.31	14.25	1	42,179	0.00%
2018/01/30	0	0.00	24	14.50	14.45	-24	41,440	-0.06%
2018/01/29	43	14.77	1	14.55	14.55	42	41,629	0.10%
2018/01/26	12	14.54	4.1	14.53	14.60	7.9	40,979	0.02%
2018/01/25	20	14.59	22	14.76	14.50	-2	39,992	-0.01%
2018/01/24	26	14.38	7	14.46	14.40	19	37,730	0.05%
2018/01/23	34	14.43	25	14.52	14.60	9	37,511	0.02%
2018/01/22	29	14.04	0	0.00	14.00	29	35,844	0.08%
2018/01/19	7	14.21	1	14.10	14.20	6	35,161	0.02%
2018/01/18	2	14.30	0	0.00	14.30	2	36,045	0.01%
2018/01/17	2	14.15	0	0.00	14.30	2	35,749	0.01%
2018/01/16	2	14.25	4.8	14.24	14.30	-2.8	35,618	-0.01%
2018/01/15	0	0.00	52	14.25	14.30	-52	35,692	-0.15%
2018/01/12	11	14.16	2	14.30	14.20	9	36,062	0.02%
2018/01/11	13	14.03	0	0.00	14.00	13	36,075	0.04%
2018/01/10	41	14.25	0	0.00	14.20	41	35,791	0.11%
2018/01/09	0	0.00	2	14.75	14.75	-2	35,292	-0.01%
2018/01/08	0	0.00	5	14.70	14.70	-5	35,563	-0.01%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/04	22	14.25	0.4	14.30	14.35	21.6	36,003	0.06%
2018/01/03	10	14.50	15	14.55	14.40	-5	36,672	-0.01%