聯電 (2303)-凱基-松山券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261張
產業
上市半導體類股
5198人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	67.1	44.57	8	44.60	44.40	59.1	49,997	0.12%
2024/11/20	27.1	45.05	20	45.20	44.90	7.1	49,392	0.01%
2024/11/19	107	45.54	29	45.63	45.20	78	48,951	0.16%	大買/
2024/11/18	8	45.26	5	45.41	45.10	3	48,740	0.01%
2024/11/15	14.1	45.11	35	45.11	45.00	-20.9	48,297	-0.04%
2024/11/14	104.1	45.28	56	45.15	45.00	48.1	48,549	0.10%	大買/
2024/11/13	40	45.87	27	46.04	45.80	13	47,845	0.03%
2024/11/12	46	45.99	38	46.58	46.10	8	48,554	0.02%
2024/11/11	44	46.01	44.1	46.32	46.55	-0.1	48,056	0.00%
2024/11/08	51.4	47.09	44	46.84	46.65	7.3	48,291	0.02%
2024/11/07	58.4	46.99	83.3	46.98	47.15	-25	48,777	-0.05%
2024/11/06	61.9	45.65	33	45.76	45.85	28.9	47,928	0.06%
2024/11/05	136.7	45.40	4.2	45.40	45.35	132.4	47,724	0.28%	大買/鉅額交易
2024/11/04	81.4	46.11	16	46.46	46.00	65.4	47,834	0.14%
2024/11/01	264.8	46.27	34	46.76	46.60	230.8	48,746	0.47%	大買/鉅額交易
2024/10/30	49.8	48.12	13	48.20	48.15	36.7	47,926	0.08%
2024/10/29	117.3	48.36	12	48.25	48.40	105.3	49,966	0.21%	大買/鉅額交易
2024/10/28	34.2	49.44	2	49.40	49.25	32.2	49,415	0.07%
2024/10/25	31	49.90	0	0.00	49.80	31	49,522	0.06%
2024/10/24	30	49.94	11	49.95	49.90	19	49,709	0.04%
2024/10/23	25.3	50.26	6	50.37	50.20	19.3	50,367	0.04%
2024/10/22	38.1	50.53	7	50.67	50.70	31.1	50,520	0.06%
2024/10/21	88.7	50.35	3	50.53	50.90	85.7	51,130	0.17%
2024/10/18	81.9	50.96	2	51.05	50.50	79.9	51,057	0.16%
2024/10/17	40.3	51.70	0	0.00	51.70	40.3	51,088	0.08%
2024/10/16	22.4	51.71	0	0.00	51.70	22.4	51,776	0.04%
2024/10/15	27.3	52.60	3	52.63	52.60	24.3	51,685	0.05%
2024/10/14	1	52.20	2	52.35	52.50	-1	52,033	0.00%
2024/10/11	42	51.94	15.4	52.01	51.80	26.6	53,193	0.05%
2024/10/09	52.1	52.14	2.5	52.18	51.90	49.6	53,664	0.09%
2024/10/08	42.1	52.23	3	52.27	52.60	39.1	53,909	0.07%
2024/10/07	32.5	52.66	1.3	52.57	52.90	31.2	54,639	0.06%
2024/10/04	40	52.68	43	52.50	52.60	-3	55,924	-0.01%
2024/10/01	0	0.00	1.1	53.90	53.70	-1.1	55,799	0.00%
2024/09/30	7	54.20	13	54.28	53.80	-6	57,221	-0.01%
2024/09/27	0	0.00	7.1	55.16	55.00	-7.1	58,393	-0.01%
2024/09/26	2	54.80	20.1	54.93	54.90	-18.1	61,680	-0.03%
2024/09/25	10	54.20	9.3	54.48	54.50	0.7	63,312	0.00%
2024/09/24	0.1	53.90	45.1	53.94	53.90	-45.1	63,917	-0.07%
2024/09/23	0.1	53.70	13	53.72	54.00	-12.9	64,316	-0.02%
2024/09/20	12.1	53.45	1	53.60	53.80	11.1	64,481	0.02%
2024/09/19	26.1	53.64	10.4	53.86	53.70	15.8	64,452	0.02%
2024/09/18	15	53.83	0	0.00	53.80	15	64,841	0.02%
2024/09/13	6	54.50	1	54.40	54.60	5	65,756	0.01%
2024/09/12	3	55.00	36.8	55.10	55.20	-33.8	66,164	-0.05%
2024/09/11	0.5	53.70	3.1	53.83	54.00	-2.6	66,372	0.00%
2024/09/10	12	53.07	0.3	53.30	53.30	11.7	66,769	0.02%
2024/09/09	1	53.30	0.3	53.50	53.80	0.7	67,020	0.00%
2024/09/06	0	0.00	1.1	54.21	54.50	-1.1	67,897	0.00%
2024/09/05	9	53.76	15	54.18	53.90	-6	68,252	-0.01%
2024/09/04	34.1	52.87	10	53.55	53.30	24.1	68,709	0.04%
2024/09/03	0	0.00	7	55.33	55.10	-7	68,165	-0.01%
2024/09/02	1	54.91	2	55.30	55.40	-1	68,395	0.00%
2024/08/30	0	0.00	17.1	55.18	55.50	-17.1	68,936	-0.02%
2024/08/29	2	54.40	0	0.00	54.60	2	69,139	0.00%
2024/08/28	2.5	54.78	22.9	54.86	55.20	-20.4	69,961	-0.03%
2024/08/27	39	54.40	20	54.53	54.00	19	72,244	0.03%
2024/08/26	21.6	55.47	7	55.33	55.10	14.6	72,834	0.02%
2024/08/23	4	55.05	17.1	55.21	55.60	-13.1	73,638	-0.02%
2024/08/22	2	55.75	5.2	55.96	55.90	-3.2	74,430	0.00%
2024/08/21	0.1	55.70	16.2	55.58	56.00	-16.2	76,255	-0.02%
2024/08/20	12.1	56.11	48.2	56.22	56.00	-36.2	76,891	-0.05%
2024/08/19	0	0.00	18.1	55.88	56.00	-18.1	78,333	-0.02%
2024/08/16	0	0.00	71.8	55.71	55.80	-71.8	80,170	-0.09%
2024/08/15	9.4	55.00	8	55.33	54.70	1.4	80,736	0.00%
2024/08/14	4	55.43	223.1	55.43	55.70	-219.1	81,064	-0.27%	大賣/鉅額交易
2024/08/13	4.2	54.74	16	54.61	54.80	-11.8	80,493	-0.01%
2024/08/12	5	54.40	47	54.52	54.70	-42	80,521	-0.05%
2024/08/09	2	53.80	46.5	54.00	53.90	-44.5	80,251	-0.06%
2024/08/08	10	51.95	13	52.45	52.80	-3	79,459	0.00%
2024/08/07	11	52.16	76	52.29	53.00	-65	79,367	-0.08%
2024/08/06	6.3	51.04	36.4	50.93	51.70	-30.1	79,133	-0.04%
2024/08/05	29	50.13	69.4	50.14	49.95	-40.4	78,103	-0.05%
2024/08/02	39.3	52.38	35	52.32	52.90	4.3	76,801	0.01%
2024/08/01	2.1	52.84	315.8	53.42	53.90	-313.7	75,939	-0.41%	大賣/鉅額交易
2024/07/31	34.1	49.72	11	50.08	50.40	23.1	73,711	0.03%
2024/07/30	41.5	49.42	3	49.60	50.00	38.5	73,880	0.05%
2024/07/29	168.1	50.61	4	50.50	50.20	164.1	73,955	0.22%	大買/鉅額交易
2024/07/26	37.6	49.73	26	49.83	50.70	11.6	73,898	0.02%
2024/07/23	30	50.84	20.7	50.86	51.30	9.3	73,106	0.01%
2024/07/22	49.6	50.34	17	50.16	50.20	32.6	72,947	0.04%
2024/07/19	37.1	51.89	9	51.84	51.90	28.1	72,594	0.04%
2024/07/18	41.6	52.16	10.3	52.27	52.70	31.3	72,542	0.04%
2024/07/17	32	52.98	5	53.00	53.00	27	72,016	0.04%
2024/07/16	23	53.05	10	53.20	53.00	13	72,177	0.02%
2024/07/15	2.5	53.32	34	53.46	53.40	-31.5	73,383	-0.04%
2024/07/12	166.3	53.12	1	52.80	53.00	165.3	73,242	0.23%	大買/鉅額交易
2024/07/11	19.3	54.53	0	54.60	54.70	19.3	72,468	0.03%
2024/07/10	10.1	54.75	4	54.93	54.70	6.1	72,888	0.01%
2024/07/09	17	55.66	51	55.56	55.30	-34	72,900	-0.05%
2024/07/08	13	54.63	107.8	54.76	55.30	-94.8	72,169	-0.13%	大賣/
2024/07/05	46	53.57	8	53.68	53.50	38	71,097	0.05%
2024/07/04	6.5	54.14	72	53.76	54.00	-65.5	71,894	-0.09%
2024/07/03	45	52.76	10	52.96	52.70	35	71,067	0.05%
2024/07/02	154.2	52.41	29	52.60	52.70	125.2	69,794	0.18%	大買/鉅額交易
2024/07/01	89	56.64	42	56.79	56.90	47	66,531	0.07%
2024/06/28	96.8	55.95	15	56.10	55.70	81.8	64,990	0.13%
2024/06/27	6	56.20	0	0.00	56.40	6	64,422	0.01%
2024/06/26	31.2	56.34	35.3	56.50	56.60	-4.1	65,674	-0.01%
2024/06/25	30	56.15	4	56.15	56.40	26	66,334	0.04%
2024/06/24	68	57.10	7	57.03	56.80	61	66,030	0.09%
2024/06/21	10	57.57	27.2	57.77	57.70	-17.2	66,220	-0.03%
2024/06/20	37.1	56.80	43.6	56.84	57.50	-6.5	66,036	-0.01%
2024/06/19	3	56.77	18	56.81	56.80	-15	66,578	-0.02%
2024/06/18	21	56.66	16	56.73	56.80	5	66,849	0.01%
2024/06/17	0.2	56.40	18	56.43	56.70	-17.8	68,203	-0.03%
2024/06/14	16.8	56.53	16.2	56.44	56.30	0.6	69,720	0.00%
2024/06/13	9.1	56.26	98.2	56.27	56.40	-89.1	70,055	-0.13%
2024/06/12	16	54.39	2.9	54.50	54.90	13.1	69,828	0.02%
2024/06/11	13	55.05	8	55.31	55.10	5	70,325	0.01%
2024/06/07	6.2	54.26	102	54.60	55.10	-95.8	71,327	-0.13%	大賣/
2024/06/06	4	54.03	12	54.00	54.20	-8	71,877	-0.01%
2024/06/05	96.1	53.46	5.5	53.51	53.50	90.6	72,855	0.12%
2024/06/04	58	54.11	18	54.17	54.30	40	76,468	0.05%
2024/06/03	26.2	54.84	18.1	55.09	55.00	8.2	77,218	0.01%
2024/05/31	25.1	55.37	14.1	55.68	55.00	11.1	76,844	0.01%
2024/05/30	15	55.83	19.7	55.85	55.80	-4.7	74,797	-0.01%
2024/05/29	18	56.28	36	56.36	55.90	-18	74,439	-0.02%
2024/05/28	29.3	56.65	26.2	56.64	56.40	3.2	73,976	0.00%
2024/05/27	20	56.70	105.5	56.75	56.60	-85.5	73,775	-0.12%	大賣/
2024/05/24	24.1	54.91	24.5	55.04	54.60	-0.4	72,065	0.00%
2024/05/23	27.1	55.31	113	55.44	56.00	-86	71,560	-0.12%	大賣/
2024/05/22	14.9	54.76	181.5	54.77	55.00	-166.5	70,227	-0.24%	大賣/鉅額交易
2024/05/21	17	53.67	256.8	53.61	53.90	-239.8	68,422	-0.35%	大賣/鉅額交易
2024/05/20	1	52.80	148	52.85	53.10	-147	67,793	-0.22%	大賣/鉅額交易
2024/05/17	0	0.00	62.2	52.42	52.80	-62.2	67,421	-0.09%
2024/05/16	9	52.14	38.2	52.14	52.10	-29.2	66,864	-0.04%
2024/05/15	28	52.16	6.1	52.26	51.80	21.9	66,792	0.03%
2024/05/14	1	51.80	46	52.10	52.10	-45	67,128	-0.07%
2024/05/13	12.5	51.80	25.2	52.15	52.40	-12.7	67,375	-0.02%
2024/05/10	10	51.80	15.6	51.91	52.20	-5.6	67,804	-0.01%
2024/05/09	8	51.66	26	51.64	51.90	-18	68,005	-0.03%
2024/05/08	6	51.75	45	51.80	51.90	-39	68,434	-0.06%
2024/05/07	43	51.75	13	51.65	51.60	30	68,473	0.04%
2024/05/06	4.1	51.72	23.4	51.86	51.70	-19.4	68,797	-0.03%
2024/05/03	9	51.31	31	51.35	51.40	-22	71,116	-0.03%
2024/05/02	12	50.43	5.1	50.48	50.30	6.9	73,043	0.01%
2024/04/30	12.1	50.82	48.3	50.87	50.70	-36.2	73,058	-0.05%
2024/04/29	0	0.00	17	50.22	50.40	-17	73,076	-0.02%
2024/04/26	13	50.09	21	50.09	49.80	-8	73,602	-0.01%
2024/04/25	21	49.36	17	49.48	49.50	4	74,032	0.01%
2024/04/24	17.3	49.27	13	49.85	50.20	4.3	74,458	0.01%
2024/04/23	38.1	48.90	6	48.95	48.70	32.1	76,035	0.04%
2024/04/22	41.1	48.66	30	48.43	48.90	11.1	76,048	0.01%
2024/04/19	115.8	49.11	0	0.00	49.10	115.8	75,161	0.15%	大買/鉅額交易
2024/04/18	30.1	50.14	5	50.14	50.20	25.1	73,577	0.03%
2024/04/17	30	50.39	5	50.44	50.30	25	73,397	0.03%
2024/04/16	75.2	50.56	7	50.34	50.10	68.2	73,238	0.09%
2024/04/15	46.1	51.66	2.1	51.80	51.60	44.1	72,653	0.06%
2024/04/12	2	52.85	71.1	52.79	52.70	-69.1	72,756	-0.10%
2024/04/11	69	52.37	3	52.17	52.50	66	73,387	0.09%
2024/04/10	83	53.28	95	53.25	53.20	-12	73,396	-0.02%
2024/04/09	3	52.37	19	52.34	52.40	-16	72,946	-0.02%
2024/04/08	42.1	51.77	11	51.86	52.10	31.1	73,006	0.04%
2024/04/03	21	51.71	0	0.00	51.60	21	73,239	0.03%
2024/04/02	8.1	52.16	8.1	52.27	52.10	-0.1	75,117	0.00%
2024/04/01	14	51.89	5	51.98	51.70	9	77,903	0.01%
2024/03/29	41.2	51.38	623	52.48	52.20	-581.9	77,954	-0.75%	大賣/鉅額交易
2024/03/28	27.3	51.61	18.4	51.83	52.00	8.9	76,207	0.01%
2024/03/27	42.3	51.33	4.3	51.43	51.50	38	75,431	0.05%
2024/03/26	39	51.16	14.6	51.43	51.70	24.4	75,505	0.03%
2024/03/25	336	51.62	10.4	51.84	51.80	325.7	75,097	0.43%	大買/鉅額交易
2024/03/22	333	52.44	20	52.63	52.40	313	74,879	0.42%	大買/鉅額交易
2024/03/21	45	53.27	17	53.22	53.30	28	74,276	0.04%
2024/03/20	39	53.50	75	53.66	52.90	-36	74,520	-0.05%
2024/03/19	19.3	52.19	70.1	52.87	53.00	-50.8	73,230	-0.07%
2024/03/18	25	51.26	38	51.37	51.80	-13	71,714	-0.02%
2024/03/15	27.6	51.98	18.4	52.14	51.90	9.2	71,369	0.01%
2024/03/14	13	52.62	45	52.58	52.60	-32	70,423	-0.05%
2024/03/13	27.3	52.71	126	52.72	53.00	-98.7	69,729	-0.14%	大賣/
2024/03/12	26.4	51.80	52	52.20	52.50	-25.7	68,243	-0.04%
2024/03/11	169.1	51.33	69	51.12	51.60	100.1	67,427	0.15%	大買/
2024/03/08	100	51.94	201.5	51.91	51.90	-101.5	66,698	-0.15%	大賣/鉅額交易
2024/03/07	48.4	49.72	155	50.00	50.20	-106.7	62,693	-0.17%	大賣/鉅額交易
2024/03/06	11.4	48.96	9	49.04	49.20	2.4	61,659	0.00%
2024/03/05	16	48.70	2	48.75	48.75	14	62,278	0.02%
2024/03/04	10	48.78	3.5	48.78	48.85	6.5	62,581	0.01%
2024/03/01	49	48.76	7	48.75	48.30	42	63,049	0.07%
2024/02/29	30	48.58	34	48.71	48.85	-4	63,443	-0.01%
2024/02/27	14	48.54	25	48.53	48.15	-11	63,773	-0.02%
2024/02/26	49	48.10	49.1	48.09	48.00	-0.1	64,159	0.00%
2024/02/23	171	48.49	126	48.66	48.15	45	64,491	0.07%	大買/大賣/
2024/02/22	11	48.58	3	48.70	48.60	8	64,698	0.01%
2024/02/21	64.1	48.71	3	48.63	48.50	61.1	65,535	0.09%
2024/02/20	4	49.33	11.2	49.36	49.25	-7.2	66,158	-0.01%
2024/02/19	15.9	48.93	19	48.93	49.15	-3.2	66,110	0.00%
2024/02/16	31	49.00	55	49.05	48.85	-24	66,859	-0.04%
2024/02/15	14	48.94	15	49.04	49.20	-1	66,927	0.00%
2024/02/05	62	48.06	25.5	48.12	48.10	36.6	66,721	0.05%
2024/02/02	39	48.71	16	48.59	48.55	23	66,104	0.03%
2024/02/01	102	48.57	56	49.11	49.05	46	65,646	0.07%	大買/
2024/01/31	62.1	49.09	4	49.05	49.00	58.1	65,526	0.09%
2024/01/30	14	49.71	10	49.67	49.60	4	65,156	0.01%
2024/01/29	43.2	49.50	31.2	49.62	49.45	12	65,518	0.02%
2024/01/26	185.2	50.43	29.9	49.96	49.80	155.3	65,879	0.24%	大買/鉅額交易
2024/01/25	8	51.73	166	51.73	52.30	-158	63,715	-0.25%	大賣/鉅額交易
2024/01/24	1	50.40	15	50.51	50.60	-14	61,359	-0.02%
2024/01/23	25.3	50.56	29	50.29	50.20	-3.7	61,082	-0.01%
2024/01/22	4	50.20	32	50.06	50.30	-28	60,811	-0.05%
2024/01/19	30.2	48.89	5.2	48.93	49.20	25	60,302	0.04%
2024/01/18	44	47.98	4	48.08	48.10	40	60,777	0.07%
2024/01/17	95.2	48.97	25	48.70	48.60	70.2	60,163	0.12%
2024/01/16	12	50.27	7	50.39	50.80	5	58,994	0.01%
2024/01/15	7	50.46	6.1	50.71	50.80	1	58,940	0.00%
2024/01/12	20.1	49.96	4	49.99	50.10	16.1	60,049	0.03%
2024/01/11	9	50.17	7	50.17	50.10	2	61,243	0.00%
2024/01/10	10.1	50.16	5	50.20	50.10	5.1	62,939	0.01%
2024/01/09	3	50.40	13	50.44	50.10	-10	64,030	-0.02%
2024/01/08	51.5	50.56	16	50.43	50.50	35.5	64,221	0.06%
2024/01/05	60.3	51.12	3	51.53	50.80	57.3	63,859	0.09%
2024/01/04	11	50.45	4.4	50.27	50.80	6.6	63,260	0.01%
2024/01/03	44.1	50.68	2	50.60	50.60	42.1	63,649	0.07%
2024/01/02	17	51.51	11.2	51.93	51.90	5.8	62,678	0.01%
2023/12/29	29	52.18	64.3	52.20	52.60	-35.3	62,364	-0.06%
2023/12/28	154	53.57	70	53.12	52.50	84	62,473	0.13%	大買/
2023/12/27	69	52.76	232.5	52.93	53.50	-163.5	60,284	-0.27%	大賣/鉅額交易
2023/12/26	10	50.69	51	50.77	50.80	-41	57,039	-0.07%
2023/12/25	30	50.19	1	50.30	50.20	29	56,588	0.05%
2023/12/22	3	49.68	5	49.64	50.00	-2	56,655	0.00%
2023/12/21	9	49.08	6	49.08	49.40	3	56,926	0.01%
2023/12/20	8	49.76	2.3	49.81	49.85	5.8	56,582	0.01%
2023/12/19	0.2	49.85	2	49.70	50.00	-1.8	56,166	0.00%
2023/12/18	16.5	50.19	37	50.14	50.60	-20.5	55,779	-0.04%
2023/12/15	1	50.90	14.7	50.62	50.70	-13.7	55,304	-0.02%
2023/12/14	8	50.23	22	50.28	50.40	-14	54,273	-0.03%
2023/12/13	7	50.00	28	49.93	50.20	-21	54,124	-0.04%
2023/12/12	5	49.49	43	49.70	49.90	-38	54,014	-0.07%
2023/12/11	4	48.91	8	48.92	49.05	-4	53,655	-0.01%
2023/12/08	28	48.65	7	48.67	48.55	21	53,900	0.04%
2023/12/07	39.1	48.56	29	48.59	48.45	10.1	53,944	0.02%
2023/12/06	14	49.04	0	0.00	48.90	14	53,771	0.03%
2023/12/05	14.4	49.28	2.3	49.58	49.20	12.1	53,612	0.02%
2023/12/04	19	49.94	62	49.95	50.20	-43	53,277	-0.08%
2023/12/01	26	49.26	19.1	49.51	49.70	6.9	53,189	0.01%
2023/11/30	15.1	49.41	11	49.55	48.90	4.1	52,849	0.01%
2023/11/29	9	49.39	3	49.47	49.20	6	51,770	0.01%
2023/11/28	22	49.23	8	49.30	49.05	14	51,238	0.03%
2023/11/27	8	49.97	92	50.46	49.50	-84	50,966	-0.16%
2023/11/24	18	50.80	21	50.96	50.30	-3	50,546	-0.01%
2023/11/22	80.1	50.04	16	50.11	50.00	64.1	50,133	0.13%
2023/11/21	17.3	50.17	34	50.21	50.30	-16.7	49,710	-0.03%
2023/11/20	22.2	50.37	33	50.57	50.30	-10.9	49,228	-0.02%
2023/11/17	49	49.70	270	49.48	49.75	-221	48,277	-0.46%	大賣/鉅額交易
2023/11/16	2.1	48.68	3	48.87	48.80	-1	46,914	0.00%
2023/11/15	5	48.96	8.7	49.10	49.10	-3.7	46,783	-0.01%
2023/11/14	91.2	48.68	10.3	48.60	48.55	80.9	46,177	0.18%
2023/11/13	2	49.35	71	49.37	48.95	-69	46,405	-0.15%
2023/11/10	5	48.40	0	0.00	48.55	5	46,824	0.01%
2023/11/09	2.2	48.22	0	0.00	48.60	2.2	46,765	0.00%
2023/11/08	52.4	48.88	5.4	48.67	48.50	47	46,739	0.10%
2023/11/07	4	48.98	4	49.00	49.40	0	46,051	0.00%
2023/11/06	46	49.44	31.1	49.64	49.40	14.9	46,152	0.03%
2023/11/03	1	48.65	160.9	48.93	49.40	-159.9	45,578	-0.35%	大賣/鉅額交易
2023/11/02	23.3	48.06	15	48.08	48.25	8.3	45,131	0.02%
2023/11/01	3	46.90	3.4	46.84	47.00	-0.4	44,734	0.00%
2023/10/31	12	46.29	0	0.00	46.20	12	44,740	0.03%
2023/10/30	12.3	46.43	8	46.30	46.40	4.3	44,581	0.01%
2023/10/27	34	46.70	5	46.75	46.60	29	44,409	0.07%
2023/10/26	39.1	46.94	15.9	46.88	46.80	23.2	44,583	0.05%
2023/10/25	16.4	48.62	106.5	48.95	49.05	-90.1	43,762	-0.21%	大賣/
2023/10/24	14.1	47.89	8	48.42	48.30	6.1	43,877	0.01%
2023/10/23	14	48.68	44.4	48.63	48.60	-30.4	43,335	-0.07%
2023/10/20	15.1	49.01	43.5	49.36	48.70	-28.4	43,167	-0.07%
2023/10/19	31	49.01	198.3	49.08	49.30	-167.3	42,417	-0.39%	大賣/鉅額交易
2023/10/18	18	48.93	42	48.88	48.45	-24	42,333	-0.06%
2023/10/17	156	47.95	36.7	48.04	48.20	119.3	41,632	0.29%	大買/鉅額交易
2023/10/16	2	46.70	44	47.20	47.15	-42	40,684	-0.10%
2023/10/13	10	46.79	13.9	46.72	47.00	-3.9	40,088	-0.01%
2023/10/12	5	46.85	0	0.00	47.00	5	40,182	0.01%
2023/10/11	12	46.78	46.6	46.43	46.90	-34.6	40,418	-0.09%
2023/10/06	4	45.21	12	45.18	45.20	-8	39,960	-0.02%
2023/10/05	5	45.05	9	45.04	45.15	-4	40,703	-0.01%
2023/10/04	41.5	44.23	2	44.05	44.10	39.4	40,473	0.10%
2023/10/03	5	45.40	0	0.00	45.25	5	40,118	0.01%
2023/10/02	1	45.65	3	45.65	45.75	-2	40,401	0.00%
2023/09/28	5	45.20	8	44.91	45.20	-3	40,655	-0.01%
2023/09/27	4.3	44.26	1	44.40	44.40	3.3	40,657	0.01%
2023/09/26	44	45.01	6	44.83	44.75	38	40,522	0.09%
2023/09/25	9	45.57	5	45.65	45.65	4	40,565	0.01%
2023/09/22	7.3	45.14	0	0.00	45.35	7.3	40,713	0.02%
2023/09/21	2	45.65	0	0.00	45.65	2	41,037	0.00%
2023/09/20	1	45.80	18	45.92	45.90	-17	41,077	-0.04%
2023/09/19	28	46.33	10	46.25	46.20	18	42,706	0.04%
2023/09/18	16	46.66	7.1	46.46	46.50	8.9	43,828	0.02%
2023/09/15	7.5	47.11	4	47.21	47.60	3.5	44,489	0.01%
2023/09/14	0	0.00	8.1	47.31	47.35	-8.1	44,912	-0.02%
2023/09/13	18	47.26	32	47.03	47.10	-14	45,178	-0.03%
2023/09/12	0	0.00	16	46.38	46.80	-16	45,848	-0.03%
2023/09/11	4	45.95	68	45.78	46.05	-64	46,517	-0.14%
2023/09/08	4	45.35	2	45.80	45.70	2	46,937	0.00%
2023/09/07	8	45.81	1	46.10	45.75	7	47,520	0.01%
2023/09/06	11	46.57	23	46.77	46.70	-12	47,631	-0.03%
2023/09/05	0	0.00	5	46.40	46.55	-5	47,864	-0.01%
2023/09/04	35	46.03	6	45.90	46.00	29	47,972	0.06%
2023/09/01	30	45.95	2	45.93	45.95	28	48,286	0.06%
2023/08/31	18	46.10	3	46.25	45.50	15	48,367	0.03%
2023/08/30	6	46.03	19	46.14	46.40	-13	47,763	-0.03%
2023/08/29	9	45.21	3	45.42	45.30	6	47,760	0.01%
2023/08/28	62	45.35	37.1	46.11	44.80	24.9	48,065	0.05%
2023/08/25	5.2	43.61	0	0.00	43.50	5.2	48,382	0.01%
2023/08/24	3	44.10	14	44.18	44.35	-11	48,687	-0.02%
2023/08/23	4.1	43.26	0	0.00	43.40	4.1	49,413	0.01%
2023/08/22	9	43.59	0.1	43.80	43.60	9	50,899	0.02%
2023/08/21	15.1	43.64	5.9	43.66	43.65	9.2	51,292	0.02%
2023/08/18	17.7	44.01	5	44.17	43.80	12.7	51,363	0.02%
2023/08/17	28.8	43.17	24	42.76	43.60	4.8	51,423	0.01%
2023/08/16	62.9	43.95	85	44.09	43.75	-22.1	51,756	-0.04%
2023/08/15	19	45.19	8.1	45.28	45.45	11	51,372	0.02%
2023/08/14	13	45.02	0	0.00	45.00	13	51,747	0.03%
2023/08/11	1	45.45	7.1	45.42	45.35	-6.1	51,960	-0.01%
2023/08/10	38.2	45.19	6	45.36	45.15	32.2	52,309	0.06%
2023/08/09	3	45.58	1.1	45.64	45.60	1.9	52,419	0.00%
2023/08/08	41.2	45.68	2	45.60	45.55	39.2	52,596	0.07%
2023/08/07	11	46.54	2	46.55	46.40	9	52,111	0.02%
2023/08/04	7	46.53	6	46.50	46.50	1	52,100	0.00%
2023/08/02	2	46.88	5	46.60	46.65	-3	51,910	-0.01%
2023/08/01	60	46.99	12.8	46.91	47.00	47.2	51,793	0.09%
2023/07/31	4	46.80	18.1	46.98	47.00	-14.1	51,742	-0.03%
2023/07/28	39	46.88	13.4	47.07	47.05	25.6	51,299	0.05%
2023/07/27	6	46.13	11.6	45.98	46.15	-5.6	50,951	-0.01%
2023/07/26	36.1	45.34	2	45.48	45.10	34.1	50,457	0.07%
2023/07/25	9	45.68	1	45.75	45.65	8	50,792	0.02%
2023/07/24	19	45.10	10.2	45.38	45.05	8.8	51,237	0.02%
2023/07/21	100.6	45.08	53	45.07	45.20	47.6	51,512	0.09%
2023/07/20	53.8	46.32	31	46.32	46.10	22.8	50,891	0.04%
2023/07/19	56.4	47.71	0.5	47.65	47.50	55.9	50,217	0.11%
2023/07/18	2	48.20	9.1	48.38	48.20	-7.1	50,068	-0.01%
2023/07/17	6.6	47.99	23	48.26	48.45	-16.5	50,269	-0.03%
2023/07/14	1	48.35	1.3	48.48	48.25	-0.3	50,198	0.00%
2023/07/13	21	47.73	30	47.67	47.50	-9	49,948	-0.02%
2023/07/12	39.2	47.83	34	47.75	47.75	5.2	49,589	0.01%
2023/07/11	25	48.33	3	48.27	48.50	22	49,285	0.04%
2023/07/10	9	48.21	11	48.30	48.10	-2	49,409	0.00%
2023/07/07	22.1	48.52	13	48.27	48.35	9.1	49,440	0.02%
2023/07/06	12.2	48.26	14	48.26	48.15	-1.8	49,485	0.00%
2023/07/05	12.2	48.51	6	48.55	48.35	6.2	49,102	0.01%
2023/07/04	2	48.65	8	48.61	48.80	-6	48,930	-0.01%
2023/07/03	44	48.50	6	48.55	48.25	38	48,882	0.08%
2023/06/30	16	48.41	412	48.14	48.50	-396	48,650	-0.81%	大賣/鉅額交易
2023/06/29	59.2	48.69	0	0.00	48.50	59.2	48,579	0.12%
2023/06/28	33	49.31	11	49.25	49.10	22	48,786	0.05%
2023/06/27	102	49.59	1	49.55	49.05	101	49,055	0.21%	大買/鉅額交易
2023/06/26	38	53.33	30	53.48	53.30	8	47,546	0.02%
2023/06/21	211.5	53.39	92	53.45	53.90	119.5	46,775	0.26%	大買/鉅額交易
2023/06/20	166	53.85	54	53.93	53.70	112	46,307	0.24%	大買/鉅額交易
2023/06/19	62	53.83	19	53.91	53.80	43	46,071	0.09%
2023/06/16	82	53.61	22	53.77	54.50	60	46,110	0.13%
2023/06/15	6	54.40	47.8	54.23	54.50	-41.8	45,776	-0.09%
2023/06/14	9	53.44	54	53.44	53.50	-45	46,053	-0.10%
2023/06/13	20	53.00	186.1	53.11	53.20	-166.1	45,842	-0.36%	大賣/鉅額交易
2023/06/12	1	52.30	40	52.34	52.60	-39	45,704	-0.09%
2023/06/09	4	52.00	19.2	51.93	52.30	-15.2	46,070	-0.03%
2023/06/08	36	51.53	18	51.47	51.50	18	46,038	0.04%
2023/06/07	2.1	51.20	27	51.46	51.30	-25	46,155	-0.05%
2023/06/06	11.3	50.56	2	50.70	50.50	9.3	47,160	0.02%
2023/06/05	6.4	51.03	87	51.10	50.90	-80.7	47,397	-0.17%
2023/06/02	24	51.23	31	51.24	51.40	-7	47,651	-0.01%
2023/06/01	70.1	50.67	111	50.72	50.80	-41	47,768	-0.09%	大賣/
2023/05/31	0.1	51.60	27	51.33	51.80	-26.9	47,455	-0.06%
2023/05/30	31	51.64	23	51.53	51.60	8	46,410	0.02%
2023/05/29	72	52.06	120	51.48	51.20	-48	47,045	-0.10%	大賣/
2023/05/26	224	49.93	129.2	50.30	50.40	94.8	46,757	0.20%	大買/大賣/
2023/05/25	22	48.80	5	48.80	48.90	17	45,807	0.04%
2023/05/24	3	48.97	12	49.01	49.15	-9	45,945	-0.02%
2023/05/23	12	48.94	17	49.05	48.90	-5	45,974	-0.01%
2023/05/22	59.2	48.84	29	48.88	48.90	30.2	46,090	0.07%
2023/05/19	3	49.93	207	49.99	50.00	-204	45,463	-0.45%	大賣/鉅額交易
2023/05/18	7	49.84	43.2	50.05	50.20	-36.2	45,500	-0.08%
2023/05/17	33	49.02	9	49.18	49.25	24	45,719	0.05%
2023/05/16	6	48.82	0	0.00	48.80	6	45,591	0.01%
2023/05/15	29.4	48.07	2	48.10	48.10	27.4	45,954	0.06%
2023/05/12	33	49.20	10.4	49.29	48.70	22.6	46,241	0.05%
2023/05/11	33	49.20	10.4	49.29	49.20	22.6	46,538	0.05%
2023/05/10	12	49.35	0	0.00	49.45	12	47,649	0.03%
2023/05/09	5.1	49.92	12	50.00	49.95	-7	48,103	-0.01%
2023/05/08	0	0.00	31	50.24	50.00	-31	48,795	-0.06%
2023/05/05	14	49.65	0	0.00	49.60	14	49,380	0.03%
2023/05/04	1	49.55	0	0.00	49.65	1	50,924	0.00%
2023/05/03	3	49.78	3	49.82	49.95	0	52,390	0.00%
2023/05/02	1	49.90	23	49.64	49.85	-22	54,196	-0.04%
2023/04/28	8	49.49	7	49.64	49.10	1	58,002	0.00%
2023/04/27	24	48.89	3	49.03	48.85	21	59,081	0.04%
2023/04/26	43	48.27	33.6	48.15	48.40	9.4	59,163	0.02%
2023/04/25	41	48.85	17	48.79	48.50	24	59,177	0.04%
2023/04/24	85.1	49.70	2	49.53	49.60	83.1	59,153	0.14%
2023/04/21	100	50.50	9.2	50.97	50.10	90.9	59,515	0.15%
2023/04/20	43	50.77	3	51.27	50.70	40	60,371	0.07%
2023/04/19	61	51.42	19	52.11	51.20	42	61,721	0.07%
2023/04/18	4	52.20	14	52.14	52.10	-10	61,911	-0.02%
2023/04/17	1	51.80	16	51.88	52.00	-15	61,725	-0.02%
2023/04/14	17	51.34	12	51.60	51.30	5	61,602	0.01%
2023/04/13	2	51.65	9	51.90	51.60	-7	61,446	-0.01%
2023/04/12	2	51.90	52	52.00	52.10	-50	61,319	-0.08%
2023/04/11	13	51.50	7.1	51.55	51.60	5.9	61,273	0.01%
2023/04/10	3.1	52.27	1	52.30	52.10	2.1	61,424	0.00%
2023/04/07	4	52.48	3.6	52.54	52.40	0.4	61,520	0.00%
2023/04/06	0.1	52.50	11	52.70	52.80	-10.9	61,606	-0.02%
2023/03/31	0	0.00	31	52.82	52.90	-31	61,721	-0.05%
2023/03/30	2	52.30	17.9	52.12	52.10	-15.9	61,947	-0.03%
2023/03/29	101.1	51.54	4.2	51.56	51.50	96.9	62,236	0.16%	大買/
2023/03/28	8	52.19	44	52.64	52.20	-36	62,542	-0.06%
2023/03/27	7	52.54	4	53.00	53.00	3	63,106	0.00%
2023/03/24	82	52.87	15	52.99	53.10	67	64,133	0.10%
2023/03/23	146	53.15	33	53.05	53.30	113	64,055	0.18%	大買/鉅額交易
2023/03/22	24	53.31	90.1	53.32	53.50	-66.1	63,972	-0.10%
2023/03/21	17	52.89	15.3	53.00	52.80	1.7	64,010	0.00%
2023/03/20	3	53.10	8.6	53.15	53.20	-5.6	63,684	-0.01%
2023/03/17	4.2	52.78	146	52.91	53.20	-141.8	63,549	-0.22%	大賣/鉅額交易
2023/03/16	0	51.60	7.6	51.74	52.00	-7.6	63,275	-0.01%
2023/03/15	3	51.53	21	51.95	51.70	-18	63,887	-0.03%
2023/03/14	52.7	51.03	8	51.24	50.70	44.7	63,660	0.07%
2023/03/13	20	51.65	19	52.11	52.50	1	63,199	0.00%
2023/03/10	38	51.91	13.1	51.89	52.00	24.9	63,256	0.04%
2023/03/09	3	52.80	93	53.01	52.50	-90	63,730	-0.14%
2023/03/08	20	51.69	18.1	51.79	52.10	1.9	63,064	0.00%
2023/03/07	65	51.72	5.2	51.45	51.60	59.9	63,213	0.09%
2023/03/06	16	51.82	55.2	51.88	51.90	-39.2	63,796	-0.06%
2023/03/03	6	51.42	18	51.42	51.30	-12	63,470	-0.02%
2023/03/02	50	50.83	30	50.83	50.70	20	63,498	0.03%
2023/03/01	8.1	49.80	98.2	50.81	51.30	-90.2	63,593	-0.14%
2023/02/24	33.1	50.20	28	50.57	49.95	5.1	63,125	0.01%
2023/02/23	91	50.28	40.3	50.33	50.20	50.7	62,749	0.08%
2023/02/22	46	49.57	3.1	49.57	49.55	42.9	62,829	0.07%
2023/02/21	6.6	50.50	4	50.50	50.60	2.6	63,543	0.00%
2023/02/20	20.5	50.00	49	50.54	50.50	-28.5	65,229	-0.04%
2023/02/17	142	49.67	12.7	49.95	50.00	129.4	67,684	0.19%	大買/鉅額交易
2023/02/16	142	50.00	23.5	50.31	50.10	118.6	69,167	0.17%	大買/鉅額交易
2023/02/15	4	50.11	10.1	49.98	49.90	-6.1	71,420	-0.01%
2023/02/14	1.1	50.50	10	50.50	50.40	-9	71,578	-0.01%
2023/02/13	18.1	49.52	303	49.99	49.75	-284.9	72,621	-0.39%	大賣/鉅額交易
2023/02/10	6	50.48	59.5	50.82	50.80	-53.5	72,705	-0.07%
2023/02/09	8.1	50.59	17	50.57	50.50	-8.9	72,930	-0.01%
2023/02/08	1	50.60	88.3	50.15	50.50	-87.3	72,529	-0.12%
2023/02/07	8	48.65	17.1	49.16	49.15	-9.1	71,599	-0.01%
2023/02/06	19	49.33	31	49.35	49.05	-12	71,350	-0.02%
2023/02/03	13	50.20	40	50.08	50.10	-27	70,869	-0.04%
2023/02/02	21	50.17	94.1	50.20	50.40	-73.1	70,674	-0.10%
2023/02/01	7	49.28	249.2	49.40	49.25	-242.2	69,674	-0.35%	大賣/鉅額交易
2023/01/31	9.5	48.39	65.5	48.52	48.80	-56	69,277	-0.08%
2023/01/30	23	48.24	131.1	48.12	48.80	-108.1	68,718	-0.16%	大賣/鉅額交易
2023/01/17	16.1	45.65	154.4	45.81	45.95	-138.3	65,912	-0.21%	大賣/鉅額交易
2023/01/16	6	44.83	39.4	44.92	44.90	-33.4	65,567	-0.05%
2023/01/13	53	45.70	45	45.55	45.40	8	65,969	0.01%
2023/01/12	2	44.98	5	45.11	45.15	-3	66,748	0.00%
2023/01/11	1	45.00	66	45.18	45.15	-65	66,958	-0.10%
2023/01/10	28	44.67	61.1	44.83	45.00	-33.1	66,886	-0.05%
2023/01/09	26	44.06	152.8	44.02	44.50	-126.8	66,611	-0.19%	大賣/鉅額交易
2023/01/06	6	41.66	58.1	41.94	42.40	-52.1	66,566	-0.08%
2023/01/05	15	41.27	8.1	41.64	41.25	6.9	66,827	0.01%
2023/01/04	17	41.30	4	41.28	41.05	13	67,740	0.02%
2023/01/03	5	41.23	15	41.30	41.40	-10	68,970	-0.01%
2022/12/30	3	41.02	5.5	40.92	40.70	-2.5	69,173	0.00%
2022/12/29	14.1	40.63	2	40.65	40.75	12.1	69,611	0.02%
2022/12/28	47.4	40.92	1	40.80	40.80	46.4	70,633	0.07%
2022/12/27	11	42.04	4	42.30	41.85	7	71,055	0.01%
2022/12/26	5	41.73	2	41.75	41.90	3	71,628	0.00%
2022/12/23	33.2	41.92	3	41.93	41.95	30.2	72,605	0.04%
2022/12/22	50	42.95	17	42.86	42.85	33	72,816	0.05%
2022/12/21	6.1	41.92	1.7	42.06	42.00	4.4	73,160	0.01%
2022/12/20	130	42.30	9	42.53	41.85	121	72,984	0.17%	大買/鉅額交易
2022/12/19	42.1	43.10	0	0.00	42.95	42.1	72,774	0.06%
2022/12/16	39	43.08	84	43.73	44.30	-45	72,147	-0.06%
2022/12/15	2	44.00	2	44.20	44.25	0	71,487	0.00%
2022/12/14	5	44.08	54	44.39	44.45	-49	71,689	-0.07%
2022/12/13	6	43.86	19.3	43.78	43.80	-13.3	71,500	-0.02%
2022/12/12	9	43.24	2	43.55	43.50	7	71,117	0.01%
2022/12/09	16	43.43	19.4	43.64	43.50	-3.4	71,659	0.00%
2022/12/08	83.5	42.73	23	42.73	42.50	60.5	71,457	0.08%
2022/12/07	26	43.94	6	44.13	43.65	20	71,083	0.03%
2022/12/06	24	45.17	22.9	44.70	44.50	1.1	70,474	0.00%
2022/12/05	6	45.64	6	45.50	45.40	0	70,948	0.00%
2022/12/02	13	45.25	11	45.35	45.50	2	71,065	0.00%
2022/12/01	19	45.82	22	46.05	45.60	-3	71,111	0.00%
2022/11/30	20	44.53	94	45.46	45.80	-74	70,516	-0.10%
2022/11/29	36	44.16	12	44.46	44.65	24	70,966	0.03%
2022/11/28	53	44.65	15.1	44.46	44.40	37.9	70,825	0.05%
2022/11/25	16	45.82	87	45.81	45.80	-71	70,190	-0.10%
2022/11/24	5	45.89	22	45.93	46.20	-17	70,411	-0.02%
2022/11/23	4	46.34	10	46.33	46.10	-6	70,364	-0.01%
2022/11/22	15	45.90	32.2	45.96	46.10	-17.2	70,899	-0.02%
2022/11/21	4	45.69	9	45.64	45.65	-5	70,507	-0.01%
2022/11/18	29	45.99	40	46.04	45.60	-11	70,432	-0.02%
2022/11/17	54	45.19	133	45.34	45.60	-79	69,792	-0.11%	大賣/
2022/11/16	148	45.35	47	45.37	45.25	101	69,233	0.15%	大買/鉅額交易
2022/11/15	51	46.49	149.1	46.34	46.60	-98.1	67,956	-0.14%	大賣/
2022/11/14	23	44.83	402.1	44.85	44.90	-379.1	65,288	-0.58%	大賣/鉅額交易
2022/11/11	46	44.12	198.2	44.58	44.00	-152.2	63,764	-0.24%	大賣/鉅額交易
2022/11/10	8	41.33	50	41.36	41.65	-42	61,345	-0.07%
2022/11/09	5	41.19	110.3	41.14	41.45	-105.3	61,188	-0.17%	大賣/鉅額交易
2022/11/08	10	40.10	129	40.17	40.15	-119	60,949	-0.20%	大賣/鉅額交易
2022/11/07	15	39.97	31	40.01	40.05	-16	61,076	-0.03%
2022/11/04	12	38.74	3	38.97	38.90	9	61,185	0.01%
2022/11/03	8.1	38.96	8.3	38.97	39.00	-0.2	61,675	0.00%
2022/11/02	1	39.35	25.3	39.28	39.35	-24.3	62,032	-0.04%
2022/11/01	15.1	38.97	5	38.85	39.05	10.1	62,539	0.02%
2022/10/31	1	39.15	19	39.11	39.10	-18	64,566	-0.03%
2022/10/28	11	38.50	54	38.55	38.30	-43	64,934	-0.07%
2022/10/27	11	38.74	61	38.93	39.25	-50	64,783	-0.08%
2022/10/26	197	38.79	51	38.15	38.10	146	64,467	0.23%	大買/鉅額交易
2022/10/25	59.2	39.91	66	39.54	39.45	-6.8	63,463	-0.01%
2022/10/24	123	39.78	94	39.82	39.40	29	63,758	0.05%	大買/
2022/10/21	109.1	39.48	156	39.20	39.05	-46.9	64,517	-0.07%	大買/大賣/
2022/10/20	53.1	38.60	132	38.61	39.50	-78.9	64,802	-0.12%	大賣/
2022/10/19	37	38.72	33	38.80	38.20	4	65,570	0.01%
2022/10/18	3	38.15	27	38.34	38.25	-24	66,109	-0.04%
2022/10/17	66	37.40	12	37.38	37.75	54	66,884	0.08%
2022/10/14	11.3	38.47	193.3	38.40	38.70	-182	67,924	-0.27%	大賣/鉅額交易
2022/10/13	19.4	36.47	19	36.54	36.40	0.4	67,231	0.00%
2022/10/12	21.1	36.05	31	36.40	36.70	-9.9	66,889	-0.01%
2022/10/11	100.3	35.83	25	35.80	35.40	75.3	67,061	0.11%
2022/10/07	48	38.30	8.8	38.19	38.05	39.2	66,992	0.06%
2022/10/06	12	38.64	27	38.65	38.95	-15	67,981	-0.02%
2022/10/05	32.1	38.60	60	38.71	38.30	-27.9	68,905	-0.04%
2022/10/04	22.2	37.14	52.2	37.20	37.70	-30	69,360	-0.04%
2022/10/03	23.6	35.32	18	35.34	35.35	5.6	69,391	0.01%
2022/09/30	25	35.45	45	35.65	35.75	-20	70,286	-0.03%
2022/09/29	14.1	36.61	9	37.06	36.55	5.1	71,755	0.01%
2022/09/28	75.1	36.61	193	36.77	36.20	-117.9	72,673	-0.16%	大賣/鉅額交易
2022/09/27	38.6	37.18	21	37.21	37.30	17.6	72,864	0.02%
2022/09/26	36.2	37.21	17	37.06	36.85	19.2	73,987	0.03%
2022/09/23	38.1	38.60	1.5	38.35	38.30	36.6	75,116	0.05%
2022/09/22	18	38.80	18	38.88	38.75	0	76,345	0.00%
2022/09/21	52	39.71	0.4	39.75	39.60	51.6	76,558	0.07%
2022/09/20	6.6	40.12	23.3	40.04	40.15	-16.7	76,660	-0.02%
2022/09/19	4.2	39.83	11	39.89	39.95	-6.8	77,520	-0.01%
2022/09/16	27	40.06	7.4	40.22	39.95	19.6	78,625	0.02%
2022/09/15	66	40.46	37.1	40.59	40.40	28.9	81,067	0.04%
2022/09/14	26	39.86	11	39.96	40.15	15	83,675	0.02%
2022/09/13	12.8	40.59	42	40.65	40.75	-29.2	84,943	-0.03%
2022/09/12	19	40.37	19	40.37	40.15	0	86,336	0.00%
2022/09/08	8.1	39.36	11	39.39	39.30	-2.9	87,719	0.00%
2022/09/07	39	39.37	9	39.47	39.20	30	88,067	0.03%
2022/09/06	16.1	39.84	11	39.93	39.95	5.1	88,113	0.01%
2022/09/05	32	39.69	29.1	39.58	39.80	2.9	88,579	0.00%
2022/09/02	106	40.55	63	40.51	40.50	43	88,449	0.05%	大買/
2022/09/01	95	40.34	2	40.43	40.45	93	88,335	0.11%
2022/08/31	3.1	40.78	13	40.96	41.10	-9.9	88,321	-0.01%
2022/08/30	7.1	40.43	16.1	40.43	40.40	-9	88,719	-0.01%
2022/08/29	47	39.70	7	39.49	39.95	40	89,126	0.04%
2022/08/26	13.2	41.71	13	41.67	41.30	0.2	89,332	0.00%
2022/08/25	12	41.50	22	41.34	41.40	-10	89,453	-0.01%
2022/08/24	16.3	41.06	11	41.20	40.90	5.3	89,728	0.01%
2022/08/23	75.1	40.91	50.1	40.87	40.80	25	90,635	0.03%
2022/08/22	72	42.04	14	42.01	41.85	58	90,560	0.06%
2022/08/19	25	42.86	11.1	42.89	43.00	13.9	90,409	0.02%
2022/08/18	38.1	42.37	10.5	42.31	42.50	27.7	90,486	0.03%
2022/08/17	29	42.85	26	42.94	42.85	3	90,822	0.00%
2022/08/16	29.1	43.04	9	43.00	43.05	20.1	91,227	0.02%
2022/08/15	38	43.25	52.1	43.35	43.50	-14.1	91,178	-0.02%
2022/08/12	32	42.17	45	42.22	42.35	-13	90,654	-0.01%
2022/08/11	9	41.59	79.1	41.65	41.70	-70.1	90,916	-0.08%
2022/08/10	49.1	40.23	2.3	40.29	40.30	46.7	91,136	0.05%
2022/08/09	72.1	40.83	89.1	40.47	41.05	-17	91,634	-0.02%
2022/08/08	36.5	41.31	40	41.20	41.05	-3.5	92,554	0.00%
2022/08/05	37.2	41.78	109.4	41.62	42.15	-72.2	92,613	-0.08%	大賣/
2022/08/04	26.1	39.83	12	39.94	40.00	14.1	91,184	0.02%
2022/08/03	7	38.99	13	39.03	39.30	-6	91,270	-0.01%
2022/08/02	30.2	39.08	10	39.20	39.10	20.2	91,943	0.02%
2022/08/01	13.1	40.09	19	40.07	40.30	-5.9	91,812	-0.01%
2022/07/29	135	39.71	80.4	39.98	40.15	54.6	92,473	0.06%	大買/
2022/07/28	49	39.35	16	39.26	38.80	33	92,385	0.04%
2022/07/27	44	38.69	32.1	38.94	39.45	11.9	90,963	0.01%
2022/07/26	249	39.09	41.1	38.81	38.60	207.9	90,552	0.23%	大買/鉅額交易
2022/07/25	189.1	40.63	38	40.61	40.50	151	90,980	0.17%	大買/鉅額交易
2022/07/22	47.1	42.34	27	42.57	42.45	20.1	93,192	0.02%
2022/07/21	57	42.36	96.9	42.15	42.80	-39.9	93,101	-0.04%
2022/07/20	18	40.80	59	40.79	40.75	-41	91,669	-0.04%
2022/07/19	19	39.85	7	39.87	39.90	12	92,241	0.01%
2022/07/18	17.1	39.92	59.2	39.85	40.00	-42.1	92,149	-0.05%
2022/07/15	59.5	39.12	135	39.17	38.95	-75.5	91,532	-0.08%	大賣/
2022/07/14	26	38.63	124.4	38.30	38.80	-98.4	91,037	-0.11%	大賣/
2022/07/13	48	38.28	33.6	38.20	38.05	14.4	90,434	0.02%
2022/07/12	92.1	37.13	41	37.31	36.75	51.1	89,725	0.06%
2022/07/11	38.1	38.75	28	39.37	38.60	10.1	89,168	0.01%
2022/07/08	55.1	40.08	70	40.17	39.70	-14.9	88,916	-0.02%
2022/07/07	29.1	38.92	51.1	39.09	39.85	-22	88,585	-0.02%
2022/07/06	54.4	38.03	17	37.93	37.15	37.4	88,243	0.04%
2022/07/05	31	39.10	10	38.65	38.90	21	89,430	0.02%
2022/07/04	15	37.92	31	37.82	38.15	-16	89,550	-0.02%
2022/07/01	49.2	38.95	38	39.13	38.05	11.2	89,547	0.01%
2022/06/30	98.5	39.61	86	39.96	39.15	12.5	89,460	0.01%
2022/06/29	33.6	41.02	10	40.95	40.90	23.6	88,865	0.03%
2022/06/28	26.3	42.22	0	0.00	41.85	26.3	88,530	0.03%
2022/06/27	15	42.80	43.2	42.88	42.90	-28.2	88,711	-0.03%
2022/06/24	65.3	42.03	13	42.19	41.60	52.3	87,878	0.06%
2022/06/23	144.3	42.43	45	42.43	42.00	99.3	86,915	0.11%	大買/
2022/06/22	168.9	45.24	51.7	45.27	44.10	117.2	84,205	0.14%	大買/鉅額交易
2022/06/21	88.1	48.30	57.2	48.42	49.30	30.9	81,708	0.04%
2022/06/20	69	48.52	46.4	48.23	48.05	22.6	80,592	0.03%
2022/06/17	75.6	47.61	10	47.82	47.65	65.6	79,352	0.08%
2022/06/16	27	49.73	10.1	50.43	49.10	16.9	77,670	0.02%
2022/06/15	6	49.98	4.5	50.20	49.65	1.5	77,684	0.00%
2022/06/14	50	49.30	7	49.54	49.60	43	78,463	0.05%
2022/06/13	64.1	50.07	5	50.04	50.00	59.1	78,730	0.08%
2022/06/10	21	51.25	5	51.50	51.20	16	79,342	0.02%
2022/06/09	12	51.90	10.2	51.97	51.80	1.8	79,621	0.00%
2022/06/08	36.4	52.37	22	52.45	52.40	14.4	79,745	0.02%
2022/06/07	49	51.38	6	51.63	51.70	43	80,178	0.05%
2022/06/06	6	51.63	50.2	51.66	52.00	-44.2	80,800	-0.05%
2022/06/02	31.1	50.80	8	50.73	50.70	23.1	82,277	0.03%
2022/06/01	16.7	51.27	6	51.43	51.20	10.7	83,240	0.01%
2022/05/31	63	51.21	27	51.23	51.40	36	83,107	0.04%
2022/05/30	21.6	50.90	24	50.79	51.00	-2.4	82,373	0.00%
2022/05/27	20.2	50.08	34	50.03	50.20	-13.9	82,395	-0.02%
2022/05/26	6	49.46	8	49.68	49.40	-2	83,611	0.00%
2022/05/25	10	49.24	9	49.14	49.35	1	84,752	0.00%
2022/05/24	34.5	49.57	4	49.36	49.00	30.5	85,590	0.04%
2022/05/23	13.3	50.51	32.8	50.56	50.30	-19.5	85,351	-0.02%
2022/05/20	3	50.67	77	50.76	50.70	-74	86,363	-0.09%
2022/05/19	37.2	49.84	22.5	49.84	50.80	14.8	86,734	0.02%
2022/05/18	42	50.98	59.3	51.01	50.90	-17.3	86,647	-0.02%
2022/05/17	39.1	50.19	57.4	50.12	50.10	-18.3	86,184	-0.02%
2022/05/16	15.1	49.80	106	49.91	49.45	-90.9	86,198	-0.11%	大賣/
2022/05/13	14.1	48.73	27.6	48.93	48.85	-13.4	85,992	-0.02%
2022/05/12	60	48.18	20.2	48.02	47.80	39.8	87,419	0.05%
2022/05/11	28	48.80	18	48.63	48.65	10	87,657	0.01%
2022/05/10	11.1	47.58	20	48.30	48.90	-9	88,248	-0.01%
2022/05/09	30	48.35	15	48.59	47.90	15	88,567	0.02%
2022/05/06	21.1	47.97	17	48.09	48.55	4.1	89,932	0.00%
2022/05/05	40	49.13	60.7	49.42	49.10	-20.7	93,602	-0.02%
2022/05/04	30.5	47.73	32.1	47.92	48.30	-1.6	98,533	0.00%
2022/05/03	56	48.10	50	48.33	47.25	6	99,622	0.01%
2022/04/29	120.7	48.67	67.9	48.78	47.80	52.8	99,961	0.05%	大買/
2022/04/28	128.1	47.68	255.9	47.66	48.50	-127.8	98,239	-0.13%	大買/大賣/鉅額交易
2022/04/27	134.3	43.90	153	44.12	44.40	-18.7	95,338	-0.02%	大買/大賣/
2022/04/26	9.3	45.71	220.1	45.70	45.75	-210.8	94,848	-0.22%	大賣/鉅額交易
2022/04/25	63.9	45.73	28	46.08	45.50	35.9	95,604	0.04%
2022/04/22	26.1	47.37	14	47.43	47.65	12.1	96,363	0.01%
2022/04/21	29	47.97	25.1	48.07	48.05	4	97,160	0.00%
2022/04/20	21	47.26	44	47.23	47.65	-23	98,134	-0.02%
2022/04/19	22.4	46.88	42	47.00	46.65	-19.6	98,307	-0.02%
2022/04/18	72	46.37	14.1	46.60	46.20	57.9	97,878	0.06%
2022/04/15	54.6	47.17	8	47.18	47.05	46.6	98,290	0.05%
2022/04/14	88	48.77	7.4	48.61	48.25	80.6	98,468	0.08%
2022/04/13	61	48.15	25.5	48.48	48.50	35.5	98,752	0.04%
2022/04/12	100.4	47.37	25.5	47.31	47.30	74.9	98,609	0.08%
2022/04/11	159	48.81	25	49.07	48.20	134	98,012	0.14%	大買/鉅額交易
2022/04/08	93.1	50.09	0	50.30	50.00	93.1	97,134	0.10%
2022/04/07	101.2	50.21	14.9	50.17	50.00	86.2	96,408	0.09%	大買/
2022/04/06	123.7	51.18	24	51.08	51.10	99.7	95,398	0.10%	大買/
2022/04/01	128.8	52.76	17	52.77	52.90	111.8	94,556	0.12%	大買/鉅額交易
2022/03/31	46	53.97	16.1	53.97	54.00	29.9	93,922	0.03%
2022/03/30	16	54.23	33	54.28	54.50	-17	94,372	-0.02%
2022/03/29	24.3	53.67	14	53.75	53.70	10.3	94,424	0.01%
2022/03/28	71.1	53.19	32	53.15	53.60	39.1	95,144	0.04%
2022/03/25	8	53.34	17	53.39	53.30	-9	95,747	-0.01%
2022/03/24	42.2	53.02	5	53.14	53.20	37.2	96,111	0.04%
2022/03/23	26	53.78	40.5	53.83	53.80	-14.5	96,730	-0.01%
2022/03/22	18.8	53.29	26	53.35	53.50	-7.2	97,970	-0.01%
2022/03/21	29	53.27	39.2	53.44	53.50	-10.2	98,729	-0.01%
2022/03/18	21.2	52.66	28	52.88	52.80	-6.8	99,612	-0.01%
2022/03/17	107	52.31	43.3	52.44	52.60	63.7	100,265	0.06%	大買/
2022/03/16	35	50.48	21	50.45	50.80	14	100,993	0.01%
2022/03/15	97	50.68	6	50.73	50.40	91	104,354	0.09%
2022/03/14	46.5	52.21	46	52.62	52.50	0.5	104,810	0.00%
2022/03/11	11.1	52.64	14	52.60	52.50	-2.9	106,404	0.00%
2022/03/10	170.5	53.14	57.2	53.20	52.80	113.3	107,873	0.11%	大買/鉅額交易
2022/03/09	48.1	51.43	181.2	51.02	51.80	-133.1	109,326	-0.12%	大賣/鉅額交易
2022/03/08	212.8	50.08	43.4	49.78	49.70	169.4	112,854	0.15%	大買/鉅額交易
2022/03/07	97.3	51.90	48.5	51.76	51.60	48.8	114,389	0.04%
2022/03/04	23.5	53.41	6	53.42	53.40	17.5	117,232	0.01%
2022/03/03	8	54.16	416	54.31	54.20	-408	118,331	-0.34%	大賣/鉅額交易
2022/03/02	107	53.34	62.3	53.86	53.60	44.8	120,587	0.04%	大買/
2022/03/01	28.4	53.89	169.2	53.67	54.10	-140.8	120,752	-0.12%	大賣/鉅額交易
2022/02/25	82.1	52.46	9.1	52.84	52.10	73	120,352	0.06%
2022/02/24	342.4	52.50	81	52.56	51.80	261.4	120,837	0.22%	大買/鉅額交易
2022/02/23	29	53.15	21	53.19	53.60	8	121,597	0.01%
2022/02/22	94.5	52.84	80.1	52.86	52.80	14.4	126,806	0.01%
2022/02/21	65	53.78	54.9	53.88	53.80	10.1	126,322	0.01%
2022/02/18	70.1	53.63	52.4	53.68	53.70	17.6	126,895	0.01%
2022/02/17	48.1	54.51	64	54.77	54.40	-15.9	126,777	-0.01%
2022/02/16	47.5	54.43	31	54.28	54.10	16.5	126,890	0.01%
2022/02/15	369.1	53.56	46.1	53.66	53.50	323.1	127,190	0.25%	大買/鉅額交易
2022/02/14	140.1	53.46	88.1	53.31	53.00	52	127,322	0.04%	大買/
2022/02/11	67	55.52	39	55.51	55.40	28	126,776	0.02%
2022/02/10	46.1	55.67	27	55.99	55.80	19.1	129,190	0.01%
2022/02/09	64.6	56.11	15	56.13	56.00	49.6	130,748	0.04%
2022/02/08	84	55.17	18	55.46	55.40	66	132,126	0.05%
2022/02/07	237.5	55.17	125	54.59	54.50	112.5	130,968	0.09%	大買/大賣/鉅額交易
2022/01/26	428.5	57.54	291.1	57.80	57.30	137.4	127,475	0.11%	大買/大賣/鉅額交易
2022/01/25	96.5	61.73	29	61.70	61.50	67.5	124,078	0.05%
2022/01/24	103	62.11	19	62.13	62.60	84	124,167	0.07%	大買/
2022/01/21	59.1	62.83	31	62.83	62.80	28.1	126,229	0.02%
2022/01/20	32	63.00	65	63.23	63.50	-33	129,388	-0.03%
2022/01/19	29.1	63.02	59	63.06	62.80	-30	131,783	-0.02%
2022/01/18	65.1	64.33	35	64.40	63.80	30.1	133,513	0.02%
2022/01/17	63	63.86	122.3	63.96	64.30	-59.3	133,934	-0.04%	大賣/
2022/01/14	27	62.79	28.2	62.72	62.70	-1.1	133,076	0.00%
2022/01/13	58	62.91	57.5	63.21	63.30	0.5	133,727	0.00%
2022/01/12	22.1	62.15	21.1	62.22	61.90	1	134,300	0.00%
2022/01/11	35.2	62.10	12	62.00	62.10	23.2	134,797	0.02%
2022/01/10	91	62.08	8	62.03	62.10	83	136,056	0.06%
2022/01/07	55.1	62.84	29.1	63.03	62.60	25.9	138,016	0.02%
2022/01/06	92.2	62.61	6	62.50	62.70	86.2	138,342	0.06%
2022/01/05	119.5	63.46	75	63.20	63.10	44.5	140,803	0.03%	大買/
2022/01/04	130.8	63.18	41.5	62.97	63.00	89.3	142,125	0.06%	大買/
2022/01/03	120.1	63.63	156	64.80	63.40	-35.9	142,150	-0.03%	大買/大賣/
2021/12/30	26	65.01	57	64.99	65.00	-31	142,670	-0.02%
2021/12/29	63.1	65.06	17	65.01	65.00	46.1	144,067	0.03%
2021/12/28	11	64.89	40	64.91	64.70	-29	146,351	-0.02%
2021/12/27	23.3	64.43	50.1	64.32	64.30	-26.8	147,205	-0.02%
2021/12/24	9	64.58	80	64.45	64.30	-71	148,817	-0.05%
2021/12/23	20.7	64.12	43	64.20	63.90	-22.3	149,574	-0.01%
2021/12/22	14	63.50	266.2	63.79	63.70	-252.2	152,017	-0.17%	大賣/鉅額交易
2021/12/21	74.5	62.94	14.4	62.97	62.90	60.2	151,982	0.04%
2021/12/20	48	62.24	13	62.10	62.20	35	152,255	0.02%
2021/12/17	68.2	62.39	41.2	62.39	62.30	27	153,319	0.02%
2021/12/16	74	63.60	19	63.94	63.00	55	153,838	0.04%
2021/12/15	27	62.87	22	62.68	62.70	5	154,296	0.00%
2021/12/14	43	62.19	68.6	62.11	62.40	-25.6	155,547	-0.02%
2021/12/13	60.2	63.05	13	63.25	62.80	47.2	156,171	0.03%
2021/12/10	160	63.54	88	63.22	63.50	72	156,163	0.05%	大買/
2021/12/09	230.1	64.76	139.4	64.82	64.00	90.8	156,279	0.06%	大買/大賣/
2021/12/08	128.6	67.44	42	67.57	66.50	86.6	154,290	0.06%	大買/
2021/12/07	434.8	66.67	60.1	66.60	66.50	374.7	155,413	0.24%	大買/鉅額交易
2021/12/06	145.4	67.12	46.5	67.30	67.30	98.8	157,496	0.06%	大買/
2021/12/03	81	67.72	158.9	67.90	68.30	-77.9	161,427	-0.05%	大賣/
2021/12/02	193.1	67.27	413	67.51	66.70	-220	163,851	-0.13%	大買/大賣/鉅額交易
2021/12/01	197	64.84	375.2	65.69	67.00	-178.2	168,400	-0.11%	大買/大賣/鉅額交易
2021/11/30	120.5	64.53	88.7	64.64	63.70	31.9	174,492	0.02%	大買/
2021/11/29	147	61.81	148	62.32	62.40	-1	176,863	0.00%	大買/大賣/
2021/11/26	305	63.13	310	64.16	62.50	-5	179,329	0.00%	大買/大賣/
2021/11/25	41.7	62.99	9.1	63.00	63.00	32.6	179,305	0.02%
2021/11/24	70.7	62.78	76	62.92	63.10	-5.3	181,593	0.00%
2021/11/23	364.4	63.89	68	63.38	63.20	296.4	182,867	0.16%	大買/鉅額交易
2021/11/22	93	65.36	55.4	65.54	64.70	37.6	184,922	0.02%
2021/11/19	129	65.15	327.7	65.16	65.10	-198.7	186,137	-0.11%	大買/大賣/鉅額交易
2021/11/18	124	63.23	52	63.27	63.10	72	182,947	0.04%	大買/
2021/11/17	123	63.30	152.4	63.70	63.60	-29.4	184,279	-0.02%	大買/大賣/
2021/11/16	83	63.15	100.9	63.57	63.00	-17.9	184,786	-0.01%
2021/11/15	24.1	63.20	13	63.17	63.40	11.1	186,481	0.01%
2021/11/12	89.2	63.21	61.1	63.23	62.60	28.2	188,427	0.01%
2021/11/11	96.4	62.25	67	62.49	62.20	29.4	189,154	0.02%
2021/11/10	91.4	63.27	103	63.48	63.10	-11.6	189,715	-0.01%	大賣/
2021/11/09	71	63.97	88.6	63.97	63.10	-17.6	191,332	-0.01%
2021/11/08	93.1	61.93	145.4	61.71	62.50	-52.4	190,271	-0.03%	大賣/
2021/11/05	105.2	60.26	113.2	60.01	60.40	-8	190,764	0.00%	大買/大賣/
2021/11/04	21.5	58.85	28.6	58.81	58.60	-7	192,895	0.00%
2021/11/03	48.6	59.15	50.6	59.56	59.20	-2.1	195,092	0.00%
2021/11/02	114.2	59.04	139.2	59.24	59.00	-25	199,333	-0.01%	大買/大賣/
2021/11/01	65.7	57.85	56	57.95	57.60	9.7	204,102	0.00%
2021/10/29	342.2	58.41	87	58.52	58.00	255.2	207,060	0.12%	大買/鉅額交易
2021/10/28	147	60.39	73	60.38	59.80	74	207,601	0.04%	大買/
2021/10/27	43.2	60.84	82.4	61.17	61.90	-39.2	208,713	-0.02%
2021/10/26	113.1	60.09	55	60.27	59.80	58.1	216,764	0.03%	大買/
2021/10/25	61	57.96	125	58.55	59.40	-64	221,055	-0.03%	大賣/
2021/10/22	49	57.64	53	57.99	58.30	-4	222,346	0.00%
2021/10/21	141	58.04	132	58.39	58.00	9	222,596	0.00%	大買/大賣/
2021/10/20	140.3	58.76	27	59.71	58.70	113.3	222,697	0.05%	大買/鉅額交易
2021/10/19	44	59.01	191	59.55	59.60	-147	223,659	-0.07%	大賣/鉅額交易
2021/10/18	240	59.32	97	59.36	58.40	143	225,815	0.06%	大買/鉅額交易
2021/10/15	92.2	59.14	361	59.22	59.10	-268.8	227,165	-0.12%	大賣/鉅額交易
2021/10/14	120.3	56.82	123.2	56.99	56.70	-2.9	225,464	0.00%	大買/大賣/
2021/10/13	385.9	57.05	177	57.29	56.40	208.9	225,859	0.09%	大買/大賣/鉅額交易
2021/10/12	177.4	59.00	276	58.94	58.50	-98.6	226,298	-0.04%	大買/大賣/
2021/10/08	196.1	61.60	59	61.86	61.10	137.1	226,624	0.06%	大買/鉅額交易
2021/10/07	277.2	62.40	108.2	61.45	62.50	169	226,702	0.07%	大買/大賣/鉅額交易
2021/10/06	205	60.14	114	60.43	59.90	91	228,538	0.04%	大買/大賣/
2021/10/05	277.2	59.29	194	59.85	61.10	83.2	228,826	0.04%	大買/大賣/
2021/10/04	206.2	61.56	168	61.50	60.80	38.2	227,513	0.02%	大買/大賣/
2021/10/01	241	63.21	197	62.35	62.60	44	226,925	0.02%	大買/大賣/
2021/09/30	88.2	63.46	102.5	63.52	64.00	-14.3	226,314	-0.01%	大賣/
2021/09/29	262.8	63.43	116	63.27	63.00	146.8	226,711	0.06%	大買/大賣/鉅額交易
2021/09/28	49.4	65.51	31	65.53	65.30	18.4	227,442	0.01%
2021/09/27	77.1	66.57	36.2	66.32	66.30	40.9	227,193	0.02%
2021/09/24	51.1	66.53	121.1	66.70	67.00	-70	227,197	-0.03%	大賣/
2021/09/23	60.5	65.60	51	65.43	65.20	9.5	226,613	0.00%
2021/09/22	136.6	64.18	83.5	64.43	64.60	53.1	226,395	0.02%	大買/
2021/09/17	182.9	66.06	191.3	66.70	65.60	-8.4	224,836	0.00%	大買/大賣/
2021/09/16	118	66.62	117.8	66.99	66.20	0.3	224,081	0.00%	大買/大賣/
2021/09/15	56	65.92	32.4	66.03	65.60	23.6	224,225	0.01%
2021/09/14	131.1	66.51	88.1	66.36	66.00	43	225,039	0.02%	大買/
2021/09/13	200.1	67.51	34	67.34	66.80	166.1	223,865	0.07%	大買/鉅額交易
2021/09/10	78.1	68.20	83.3	68.23	68.20	-5.2	223,169	0.00%
2021/09/09	137.6	67.27	99.2	67.34	67.50	38.5	221,764	0.02%	大買/
2021/09/08	239.5	66.30	98	66.08	65.80	141.5	218,820	0.06%	大買/鉅額交易
2021/09/07	178.4	68.44	117.8	68.64	68.20	60.6	215,053	0.03%	大買/大賣/
2021/09/06	409.4	70.49	332.1	70.36	69.90	77.3	212,662	0.04%	大買/大賣/
2021/09/03	230.5	67.67	562.4	67.97	70.00	-331.9	204,593	-0.16%	大買/大賣/鉅額交易
2021/09/02	144.6	65.11	394.7	65.92	64.00	-250.1	195,999	-0.13%	大買/大賣/鉅額交易
2021/09/01	59.5	63.59	174.2	63.98	64.10	-114.7	192,509	-0.06%	大賣/鉅額交易
2021/08/31	75	62.16	79	62.26	63.10	-4	189,981	0.00%
2021/08/30	105	62.48	210.1	62.57	62.80	-105.1	190,031	-0.06%	大買/大賣/鉅額交易
2021/08/27	81.4	61.01	112	61.07	61.70	-30.6	190,944	-0.02%	大賣/
2021/08/26	110.3	61.30	282.2	61.09	61.20	-171.9	194,441	-0.09%	大買/大賣/鉅額交易
2021/08/25	113	59.82	156.1	60.04	60.00	-43.1	192,041	-0.02%	大買/大賣/
2021/08/24	73.1	59.32	85	59.27	58.40	-11.9	190,862	-0.01%
2021/08/23	211	58.10	205.4	58.23	58.60	5.6	191,231	0.00%	大買/大賣/
2021/08/20	128.2	55.52	174.2	55.64	55.70	-46	192,128	-0.02%	大買/大賣/
2021/08/19	196.2	56.07	66	56.10	55.50	130.2	192,546	0.07%	大買/鉅額交易
2021/08/18	85	56.59	94.8	56.01	58.10	-9.8	193,631	-0.01%
2021/08/17	96.9	56.76	51	57.51	56.10	45.9	196,851	0.02%
2021/08/16	61.6	56.88	96.8	57.12	57.10	-35.3	196,980	-0.02%
2021/08/13	151.2	58.40	221	58.26	57.60	-69.8	197,048	-0.04%	大買/大賣/
2021/08/12	183	60.81	68.5	60.61	60.10	114.5	196,154	0.06%	大買/鉅額交易
2021/08/11	216	59.69	279.2	59.60	59.90	-63.2	196,919	-0.03%	大買/大賣/
2021/08/10	401	60.16	288	60.13	59.80	113	197,634	0.06%	大買/大賣/鉅額交易
2021/08/09	93	61.48	102	61.78	61.90	-9	196,248	0.00%	大賣/
2021/08/06	301.3	62.51	154.2	62.38	62.10	147.1	196,697	0.07%	大買/大賣/鉅額交易
2021/08/05	185.1	62.53	451.3	62.07	63.40	-266.3	196,315	-0.14%	大買/大賣/鉅額交易
2021/08/04	142	60.07	135.1	60.16	60.50	6.9	194,189	0.00%	大買/大賣/
2021/08/03	133.1	58.66	253.4	58.72	59.40	-120.3	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	282.4	57.94	191.1	58.47	57.50	91.4	191,338	0.05%	大買/大賣/
2021/07/30	217.4	57.56	476.2	57.75	57.80	-258.8	188,495	-0.14%	大買/大賣/鉅額交易
2021/07/29	324.2	54.38	445.5	54.30	54.60	-121.3	179,878	-0.07%	大買/大賣/鉅額交易
2021/07/28	168.2	51.27	78	51.34	51.80	90.2	176,069	0.05%	大買/
2021/07/27	96.3	53.60	110.1	53.67	53.10	-13.8	178,514	-0.01%	大賣/
2021/07/26	279	53.92	255.4	53.81	53.70	23.7	181,917	0.01%	大買/大賣/
2021/07/23	76	53.30	176.8	53.40	52.70	-100.8	187,218	-0.05%	大賣/
2021/07/22	81	51.58	250.5	51.88	52.00	-169.5	188,632	-0.09%	大賣/鉅額交易
2021/07/21	308.3	52.28	205	51.05	50.80	103.3	190,095	0.05%	大買/大賣/鉅額交易
2021/07/20	102	52.33	30.5	52.72	52.40	71.5	195,256	0.04%	大買/
2021/07/19	140	52.80	10	52.80	52.60	130	200,696	0.06%	大買/鉅額交易
2021/07/16	265.1	53.55	75.9	53.57	53.70	189.2	203,949	0.09%	大買/鉅額交易
2021/07/15	20	54.95	165.4	55.00	55.10	-145.4	201,826	-0.07%	大賣/鉅額交易
2021/07/14	40	54.23	31.8	54.41	54.00	8.2	200,744	0.00%
2021/07/13	95.5	54.62	162.2	54.75	53.90	-66.7	201,185	-0.03%	大賣/
2021/07/12	21	53.42	51.2	53.61	53.20	-30.2	201,242	-0.02%
2021/07/09	90.1	52.20	27.6	52.48	52.20	62.4	201,357	0.03%
2021/07/08	61	53.33	25.4	53.43	53.10	35.6	205,296	0.02%
2021/07/07	83	53.60	123	53.58	53.60	-40	210,791	-0.02%	大賣/
2021/07/06	127	53.86	55	53.94	53.40	72	211,289	0.03%	大買/
2021/07/05	100	54.28	131.3	54.25	54.40	-31.3	212,427	-0.01%	大賣/
2021/07/02	41	52.60	21	52.52	52.60	20	213,850	0.01%
2021/07/01	36	52.58	12	52.55	52.10	24	214,474	0.01%
2021/06/30	50.4	53.31	29	53.47	53.10	21.4	214,764	0.01%
2021/06/29	121	53.03	234	53.15	53.00	-113	214,644	-0.05%	大買/大賣/鉅額交易
2021/06/28	40	52.67	29.3	52.68	52.60	10.7	215,960	0.00%
2021/06/25	142.1	53.51	194.4	53.69	52.90	-52.3	217,559	-0.02%	大買/大賣/
2021/06/24	155	53.22	178	53.27	53.00	-23	218,122	-0.01%	大買/大賣/
2021/06/23	31	52.40	201.3	52.56	53.00	-170.3	219,329	-0.08%	大賣/鉅額交易
2021/06/22	20.3	51.09	27	51.13	51.00	-6.7	219,453	0.00%
2021/06/21	221	51.22	233.4	51.51	51.20	-12.4	219,966	-0.01%	大買/大賣/
2021/06/18	65	52.94	19	52.99	52.20	46	220,846	0.02%
2021/06/17	180	52.56	183	52.13	53.30	-3	221,630	0.00%	大買/大賣/
2021/06/16	115.5	52.84	124	53.14	52.40	-8.5	222,989	0.00%	大買/大賣/
2021/06/15	168.5	53.21	110.1	53.42	53.70	58.4	223,236	0.03%	大買/大賣/
2021/06/11	84	51.90	74	52.26	51.80	10	222,026	0.00%
2021/06/10	78	51.22	87	51.24	51.50	-9	222,244	0.00%
2021/06/09	192	50.97	123	50.95	50.70	69	221,925	0.03%	大買/大賣/
2021/06/08	21.5	52.57	10.5	52.43	52.20	11	221,461	0.00%
2021/06/07	122	52.66	77	52.36	52.30	45	223,670	0.02%	大買/
2021/06/04	260	53.31	130	53.60	53.00	130	223,801	0.06%	大買/大賣/鉅額交易
2021/06/03	212.5	53.46	320	53.81	55.00	-107.5	223,877	-0.05%	大買/大賣/鉅額交易
2021/06/02	82.1	52.02	86	52.30	52.00	-3.9	221,041	0.00%
2021/06/01	169	52.72	103	53.41	52.20	66	224,901	0.03%	大買/大賣/
2021/05/31	77.3	52.54	192	52.77	53.00	-114.7	228,735	-0.05%	大賣/鉅額交易
2021/05/28	302.5	52.26	171.8	52.48	52.40	130.7	230,090	0.06%	大買/大賣/鉅額交易
2021/05/27	72.1	50.66	40	50.95	50.60	32.1	229,204	0.01%
2021/05/26	143.7	52.02	97.3	52.44	51.30	46.4	229,354	0.02%	大買/
2021/05/25	213.3	51.73	205.1	51.39	51.90	8.3	227,199	0.00%	大買/大賣/
2021/05/24	152	47.76	132.5	47.79	48.70	19.5	223,725	0.01%	大買/大賣/
2021/05/21	64.8	47.51	43	47.04	46.95	21.8	224,496	0.01%
2021/05/20	87	46.89	56	47.31	46.50	31	225,101	0.01%
2021/05/19	149	48.39	52.3	48.62	48.30	96.7	225,450	0.04%	大買/
2021/05/18	57	47.44	88.3	47.68	48.30	-31.3	226,715	-0.01%
2021/05/17	83.5	44.59	228	44.09	43.95	-144.5	227,959	-0.06%	大賣/鉅額交易
2021/05/14	189.6	48.51	87.1	48.19	46.80	102.5	226,508	0.05%	大買/鉅額交易
2021/05/13	147.5	47.84	197.3	46.80	47.55	-49.8	224,177	-0.02%	大買/大賣/
2021/05/12	249	46.29	348.2	46.40	46.35	-99.2	221,624	-0.04%	大買/大賣/
2021/05/11	242.1	49.51	116.5	49.44	49.00	125.6	219,733	0.06%	大買/大賣/鉅額交易
2021/05/10	55	52.99	17	52.84	52.50	38	219,044	0.02%
2021/05/07	64.5	53.71	113.1	53.47	54.00	-48.6	221,613	-0.02%	大賣/
2021/05/06	139.9	51.99	158	52.29	51.30	-18.1	226,306	-0.01%	大買/大賣/
2021/05/05	287.8	53.12	134.4	53.05	51.80	153.4	227,233	0.07%	大買/大賣/鉅額交易
2021/05/04	202.5	53.00	271.4	53.62	54.60	-68.9	229,142	-0.03%	大買/大賣/
2021/05/03	329.3	53.82	374.9	53.81	53.00	-45.6	228,674	-0.02%	大買/大賣/
2021/04/29	631.2	57.58	314.4	57.53	56.70	316.8	230,317	0.14%	大買/大賣/鉅額交易
2021/04/28	206.3	59.96	144.3	59.76	60.00	62	228,526	0.03%	大買/大賣/
2021/04/27	267.7	61.00	137	60.91	60.50	130.7	232,303	0.06%	大買/大賣/鉅額交易
2021/04/26	376	60.97	315.7	60.97	61.80	60.2	236,109	0.03%	大買/大賣/
2021/04/23	255.9	56.45	282.1	56.70	57.00	-26.2	230,773	-0.01%	大買/大賣/
2021/04/22	152	55.10	301.1	55.37	54.80	-149.1	228,997	-0.07%	大買/大賣/鉅額交易
2021/04/21	142	53.52	20	53.89	53.40	122	226,692	0.05%	大買/鉅額交易
2021/04/20	101	54.13	91	54.05	54.10	10	228,949	0.00%	大買/
2021/04/19	90	54.28	119.5	54.59	54.60	-29.5	235,189	-0.01%	大賣/
2021/04/16	103	54.45	213.5	54.45	54.00	-110.5	240,137	-0.05%	大買/大賣/鉅額交易
2021/04/15	110.1	52.37	193.5	52.63	53.10	-83.4	241,357	-0.03%	大買/大賣/
2021/04/14	291.8	53.30	172.5	52.89	52.70	119.3	241,522	0.05%	大買/大賣/鉅額交易
2021/04/13	154	55.26	285.3	55.64	54.40	-131.3	240,762	-0.05%	大買/大賣/鉅額交易
2021/04/12	49	53.68	57.3	53.93	53.60	-8.3	237,050	0.00%
2021/04/09	104.6	54.03	145	53.72	53.00	-40.4	241,518	-0.02%	大買/大賣/
2021/04/08	119.7	53.74	268.3	53.75	54.00	-148.6	243,006	-0.06%	大買/大賣/鉅額交易
2021/04/07	49	51.07	61	51.15	51.50	-12	239,782	-0.01%
2021/04/06	50	50.96	76	51.13	50.70	-26	242,246	-0.01%
2021/04/01	22.3	50.69	92.1	50.67	50.50	-69.8	244,090	-0.03%
2021/03/31	53	50.45	108.1	50.75	50.20	-55.1	244,287	-0.02%	大賣/
2021/03/30	112	49.87	233.1	50.11	50.60	-121.1	242,849	-0.05%	大買/大賣/鉅額交易
2021/03/29	72	50.14	93	50.17	49.35	-21	242,308	-0.01%
2021/03/26	169	49.73	171.6	49.83	49.75	-2.6	243,398	0.00%	大買/大賣/
2021/03/25	52.3	48.37	68	47.90	48.65	-15.7	243,884	-0.01%
2021/03/24	101	47.45	34	47.38	47.15	67	245,038	0.03%	大買/
2021/03/23	51.5	49.04	97.6	48.81	48.50	-46.1	246,230	-0.02%
2021/03/22	99.5	47.24	168.2	47.96	48.20	-68.7	247,475	-0.03%	大賣/
2021/03/19	93	46.17	81	46.21	46.05	12	249,146	0.00%
2021/03/18	130.1	47.83	80.2	47.51	47.05	49.9	249,945	0.02%	大買/
2021/03/17	41.4	47.99	38.3	47.92	48.00	3.1	253,779	0.00%
2021/03/16	56.3	48.29	44	48.36	48.30	12.3	259,559	0.00%
2021/03/15	52.8	48.35	65.6	48.42	48.15	-12.9	263,046	0.00%
2021/03/12	113	49.46	74	49.37	49.10	39	267,717	0.01%	大買/
2021/03/11	97	47.66	313.4	48.45	48.65	-216.4	273,563	-0.08%	大賣/鉅額交易
2021/03/10	85.3	46.81	79.6	46.92	46.55	5.7	277,768	0.00%
2021/03/09	237	45.60	154.4	45.76	46.35	82.6	281,584	0.03%	大買/大賣/
2021/03/08	146.9	47.33	147.1	46.81	46.10	-0.3	279,964	0.00%	大買/大賣/
2021/03/05	2,803.5	47.92	2,651	47.49	47.05	152.5	279,670	0.05%	大買/大賣/鉅額交易
2021/03/04	340.8	49.90	217.6	49.39	49.05	123.1	280,814	0.04%	大買/大賣/鉅額交易
2021/03/03	172.7	51.49	148	51.27	51.90	24.7	277,600	0.01%	大買/大賣/
2021/03/02	171.6	53.23	101.2	54.68	52.70	70.4	277,265	0.03%	大買/大賣/
2021/02/26	101.5	54.53	37	54.68	54.20	64.5	278,990	0.02%	大買/
2021/02/25	150.1	55.91	115.6	55.88	55.70	34.5	285,862	0.01%	大買/大賣/
2021/02/24	159	55.51	75	54.93	54.70	84	287,486	0.03%	大買/
2021/02/23	171.3	55.25	77.4	55.62	55.80	93.9	288,251	0.03%	大買/
2021/02/22	88.2	57.35	114.3	57.82	56.80	-26.1	286,113	-0.01%	大賣/
2021/02/19	63.8	57.44	31.9	57.44	57.20	31.8	284,431	0.01%
2021/02/18	306.6	57.87	235.1	57.77	58.20	71.5	283,948	0.03%	大買/大賣/
2021/02/17	377.1	57.24	556.1	57.14	57.60	-179	282,216	-0.06%	大買/大賣/鉅額交易
2021/02/05	46	52.63	80	52.72	52.90	-34	277,808	-0.01%
2021/02/04	121.4	51.70	64	51.91	51.90	57.4	277,255	0.02%	大買/
2021/02/03	90.5	52.29	34.4	52.40	52.00	56.1	277,173	0.02%
2021/02/02	461.2	52.67	475	52.61	52.60	-13.8	277,054	0.00%	大買/大賣/
2021/02/01	141.1	50.73	963.5	49.21	50.80	-822.4	276,313	-0.30%	大買/大賣/鉅額交易
2021/01/29	1,188.1	50.45	120	51.26	50.00	1,068.1	274,763	0.39%	大買/大賣/鉅額交易
2021/01/28	1,321.2	51.51	1,224.1	51.67	51.20	97.2	273,768	0.04%	大買/大賣/
2021/01/27	180.2	54.84	109	55.07	54.80	71.2	271,490	0.03%	大買/大賣/
2021/01/26	152.7	55.73	122	56.04	54.80	30.7	270,399	0.01%	大買/大賣/
2021/01/25	305	57.48	341.8	57.41	57.20	-36.8	269,975	-0.01%	大買/大賣/
2021/01/22	320.8	55.50	557	56.28	56.50	-236.2	272,749	-0.09%	大買/大賣/鉅額交易
2021/01/21	92.4	53.36	285	53.63	54.00	-192.6	270,443	-0.07%	大賣/鉅額交易
2021/01/20	437.5	53.47	428.2	53.17	52.10	9.3	267,640	0.00%	大買/大賣/
2021/01/19	452.3	51.61	427.8	51.98	53.00	24.4	262,034	0.01%	大買/大賣/
2021/01/18	163.2	48.22	206.3	48.41	49.65	-43.1	255,978	-0.02%	大買/大賣/
2021/01/15	132.7	50.12	93.4	49.89	48.75	39.3	259,578	0.02%	大買/
2021/01/14	128	50.12	54.1	50.05	49.90	73.9	261,157	0.03%	大買/
2021/01/13	78.2	49.86	339.3	49.98	50.00	-261.1	263,699	-0.10%	大賣/鉅額交易
2021/01/12	278.6	50.16	197.3	49.92	48.45	81.3	261,069	0.03%	大買/大賣/
2021/01/11	335	48.83	521.8	49.01	50.00	-186.8	255,158	-0.07%	大買/大賣/鉅額交易
2021/01/08	160.2	47.43	284.8	47.61	47.85	-124.5	251,534	-0.05%	大買/大賣/鉅額交易
2021/01/07	188	46.66	136.2	46.72	46.20	51.8	249,709	0.02%	大買/大賣/
2021/01/06	272.4	47.29	414.6	47.09	46.95	-142.3	251,363	-0.06%	大買/大賣/鉅額交易
2021/01/05	155.9	45.31	123	45.23	46.35	32.9	249,911	0.01%	大買/大賣/
2021/01/04	187	45.15	414	45.62	45.55	-227	252,392	-0.09%	大買/大賣/鉅額交易
2020/12/31	231	47.23	198	47.65	47.15	33	256,407	0.01%	大買/大賣/
2020/12/30	412	47.98	425	48.20	48.30	-13	256,667	-0.01%	大買/大賣/
2020/12/29	169.3	48.15	63.9	48.36	47.40	105.4	257,885	0.04%	大買/鉅額交易
2020/12/28	86	47.93	120.1	47.80	48.60	-34.1	258,927	-0.01%	大賣/
2020/12/25	103	46.93	105	46.97	46.75	-2	262,346	0.00%	大買/大賣/
2020/12/24	156	46.78	140	46.69	46.55	16	269,780	0.01%	大買/大賣/
2020/12/23	263	46.48	232	46.14	46.10	31	274,926	0.01%	大買/大賣/
2020/12/22	180.2	47.42	168.3	47.21	45.70	11.9	276,172	0.00%	大買/大賣/
2020/12/21	110	46.47	175.1	47.09	47.45	-65.1	277,199	-0.02%	大買/大賣/
2020/12/18	157	46.84	200	46.76	45.85	-43	276,257	-0.02%	大買/大賣/
2020/12/17	155.3	45.58	194	45.54	46.05	-38.7	274,462	-0.01%	大買/大賣/
2020/12/16	371	45.40	320.1	45.16	44.90	50.9	273,317	0.02%	大買/大賣/
2020/12/15	267.3	44.87	123	44.69	44.00	144.3	271,430	0.05%	大買/大賣/鉅額交易
2020/12/14	93.6	46.06	58	45.92	46.15	35.6	269,128	0.01%
2020/12/11	208	46.57	301.3	46.78	46.10	-93.3	270,358	-0.03%	大買/大賣/
2020/12/10	356.9	47.83	232.6	47.67	47.30	124.3	270,192	0.05%	大買/大賣/鉅額交易
2020/12/09	442	49.66	262.1	49.71	49.90	179.9	264,897	0.07%	大買/大賣/鉅額交易
2020/12/08	384	50.18	296.7	50.41	50.90	87.4	260,861	0.03%	大買/大賣/
2020/12/07	518.5	49.76	298.1	49.74	50.00	220.4	256,889	0.09%	大買/大賣/鉅額交易
2020/12/04	369.5	46.16	461	46.13	47.60	-91.5	251,449	-0.04%	大買/大賣/
2020/12/03	365	43.73	457	43.25	43.30	-92	248,519	-0.04%	大買/大賣/
2020/12/02	129	41.67	161.9	41.59	41.45	-32.9	243,137	-0.01%	大買/大賣/
2020/12/01	260	41.28	227.8	41.18	41.55	32.2	241,576	0.01%	大買/大賣/
2020/11/30	508	41.24	424.4	41.33	40.50	83.6	239,844	0.03%	大買/大賣/
2020/11/27	229	39.36	133	39.45	39.15	96	233,880	0.04%	大買/大賣/
2020/11/26	224	38.69	257.7	38.75	39.50	-33.7	231,988	-0.01%	大買/大賣/
2020/11/25	270.1	38.56	139.1	38.70	38.45	131	229,735	0.06%	大買/大賣/鉅額交易
2020/11/24	535.2	38.55	10,392.5	38.52	38.15	-9,857.3	226,439	-4.35%	大買/大賣/鉅額交易
2020/11/23	10,132	36.34	436.3	36.24	36.35	9,695.7	218,043	4.45%	大買/大賣/鉅額交易
2020/11/20	193	32.68	272	32.76	33.05	-79	215,778	-0.04%	大買/大賣/
2020/11/19	41.1	32.15	38	32.20	32.10	3.1	213,792	0.00%
2020/11/18	110	32.23	100	32.32	32.35	10	214,498	0.00%	大買/
2020/11/17	126	32.30	93.1	32.44	32.15	32.9	215,791	0.02%	大買/
2020/11/16	124	32.00	520.1	32.05	32.20	-396.1	216,462	-0.18%	大買/大賣/鉅額交易
2020/11/13	38.1	31.10	56.8	31.12	31.30	-18.7	215,302	-0.01%
2020/11/12	49	31.48	89	31.40	31.10	-40	216,126	-0.02%
2020/11/11	29	31.13	9	31.24	31.00	20	216,593	0.01%
2020/11/10	217	31.62	101	31.55	31.00	116	217,094	0.05%	大買/大賣/鉅額交易
2020/11/09	150	31.55	134	31.54	31.80	16	216,899	0.01%	大買/大賣/
2020/11/06	107	30.57	41	30.69	30.50	66	217,077	0.03%	大買/
2020/11/05	240	30.62	200	30.45	30.55	40	217,005	0.02%	大買/大賣/
2020/11/04	149	30.68	207.8	31.06	31.65	-58.8	216,595	-0.03%	大買/大賣/
2020/11/03	247	30.04	96	30.01	29.80	151	216,920	0.07%	大買/鉅額交易
2020/11/02	1,918	30.18	1,886	30.02	29.65	32	220,328	0.01%	大買/大賣/
2020/10/30	16,739.1	31.90	16,439	31.94	30.70	300.1	219,943	0.14%	大買/大賣/鉅額交易
2020/10/29	177	32.68	217	32.80	32.95	-40	217,143	-0.02%	大買/大賣/
2020/10/28	161	32.94	119	33.13	32.65	42	218,541	0.02%	大買/大賣/
2020/10/27	6,340	32.97	6,470	32.99	33.50	-130	217,825	-0.06%	大買/大賣/鉅額交易
2020/10/26	214.1	32.90	197.7	32.99	33.00	16.3	218,924	0.01%	大買/大賣/
2020/10/23	514	32.90	399	32.92	32.75	115	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	279	32.16	452.1	32.13	33.00	-173.1	224,162	-0.08%	大買/大賣/鉅額交易
2020/10/21	341	31.85	570.1	31.99	31.35	-229.1	225,211	-0.10%	大買/大賣/鉅額交易
2020/10/20	273	30.95	278	31.02	31.20	-5	228,458	0.00%	大買/大賣/
2020/10/19	556	31.09	581.2	31.31	31.00	-25.2	233,401	-0.01%	大買/大賣/
2020/10/16	7,260	30.79	7,149.3	30.96	30.65	110.7	233,062	0.05%	大買/大賣/鉅額交易
2020/10/15	684	32.07	571	32.20	31.55	113	232,801	0.05%	大買/大賣/鉅額交易
2020/10/14	619.5	32.09	603	32.04	32.20	16.5	230,771	0.01%	大買/大賣/
2020/10/13	185	31.32	172	31.41	31.55	13	227,533	0.01%	大買/大賣/
2020/10/12	256	32.00	154	31.89	32.05	102	226,270	0.05%	大買/大賣/鉅額交易
2020/10/08	6,139.3	30.47	6,324.2	30.30	32.20	-184.9	221,966	-0.08%	大買/大賣/鉅額交易
2020/10/07	290	29.03	334	29.04	29.50	-44	212,706	-0.02%	大買/大賣/
2020/10/06	115	28.59	79.9	28.82	28.35	35.1	209,187	0.02%	大買/
2020/10/05	373	28.93	193.1	28.85	28.70	179.9	206,113	0.09%	大買/大賣/鉅額交易
2020/09/30	1,951	27.07	2,098	27.31	28.55	-147	201,557	-0.07%	大買/大賣/鉅額交易
2020/09/29	2,281	28.25	10,037	28.80	27.50	-7,756	195,034	-3.98%	大買/大賣/鉅額交易
2020/09/28	35,905	27.32	28,098.3	27.31	27.50	7,806.7	187,327	4.17%	大買/大賣/鉅額交易
2020/09/25	80	25.40	89.6	24.97	25.00	-9.6	181,466	-0.01%
2020/09/24	240	26.04	119	26.07	25.95	121	178,829	0.07%	大買/大賣/鉅額交易
2020/09/23	271	25.76	364.4	25.68	26.00	-93.4	174,971	-0.05%	大買/大賣/
2020/09/22	89	25.11	31	25.21	25.10	58	172,416	0.03%
2020/09/21	45	25.70	34.9	25.34	25.15	10.1	171,116	0.01%
2020/09/18	69	26.04	86.6	26.12	25.80	-17.6	169,782	-0.01%
2020/09/17	45	25.72	90	25.64	25.75	-45	168,475	-0.03%
2020/09/16	157	26.20	207	26.24	25.70	-50	167,137	-0.03%	大買/大賣/
2020/09/15	11,270	24.55	11,329.2	24.67	25.30	-59.2	162,702	-0.04%	大買/大賣/
2020/09/14	105	23.77	197	23.79	23.90	-92	157,334	-0.06%	大買/大賣/
2020/09/11	59	23.08	22	22.95	23.00	37	155,903	0.02%
2020/09/10	48	23.71	57.1	23.60	23.35	-9.1	155,781	-0.01%
2020/09/09	88.5	23.04	126	23.30	23.70	-37.5	154,437	-0.02%	大賣/
2020/09/08	117	23.65	53	23.61	22.70	64	152,349	0.04%	大買/
2020/09/07	36	23.22	92.4	23.46	23.55	-56.4	148,508	-0.04%
2020/09/04	60	21.10	32	21.25	21.45	28	148,430	0.02%
2020/09/03	30	21.81	46	21.92	21.55	-16	148,785	-0.01%
2020/09/02	14	21.74	13	21.76	21.70	1	148,690	0.00%
2020/09/01	55	21.56	34	21.75	21.90	21	149,794	0.01%
2020/08/31	48	21.48	18	21.94	21.20	30	149,325	0.02%
2020/08/28	12.5	21.71	44	21.85	21.90	-31.5	148,811	-0.02%
2020/08/27	6	22.33	15	21.99	21.95	-9	148,737	-0.01%
2020/08/26	24	22.01	616	22.21	22.35	-592	148,110	-0.40%	大賣/鉅額交易
2020/08/25	60	22.54	11.2	22.13	22.15	48.8	147,630	0.03%
2020/08/24	19	22.31	138.1	22.42	22.60	-119.1	146,745	-0.08%	大賣/鉅額交易
2020/08/21	173	22.01	36	22.00	21.80	137	145,490	0.09%	大買/鉅額交易
2020/08/20	3,905	21.81	3,973	22.01	21.80	-68	143,239	-0.05%	大買/大賣/
2020/08/19	71	23.70	457.4	23.79	23.40	-386.4	140,267	-0.28%	大賣/鉅額交易
2020/08/18	68	24.24	65	24.26	24.10	3	138,686	0.00%
2020/08/17	681	24.23	255.1	24.17	24.15	425.9	136,921	0.31%	大買/大賣/鉅額交易
2020/08/14	103	23.35	60	23.42	23.55	43	135,262	0.03%	大買/
2020/08/13	3,841.2	23.89	4,189	23.98	23.75	-347.8	134,243	-0.26%	大買/大賣/鉅額交易
2020/08/12	5,375	24.02	5,456	24.08	23.95	-81	132,600	-0.06%	大買/大賣/
2020/08/11	1,155	25.56	616	25.70	25.00	539	129,839	0.42%	大買/大賣/鉅額交易
2020/08/10	14,072	25.93	14,115.1	25.91	25.30	-43.1	127,961	-0.03%	大買/大賣/
2020/08/07	7,668	25.93	7,530.4	26.02	25.60	137.7	125,363	0.11%	大買/大賣/鉅額交易
2020/08/06	10,281.2	26.47	9,848.1	26.48	26.60	433.1	120,302	0.36%	大買/大賣/鉅額交易
2020/08/05	1,256	24.89	1,283.9	24.97	24.90	-27.9	114,875	-0.02%	大買/大賣/
2020/08/04	3,148.6	24.49	3,049	24.50	24.55	99.6	111,014	0.09%	大買/大賣/
2020/08/03	8,804	23.54	9,070	23.66	23.80	-266	106,398	-0.25%	大買/大賣/鉅額交易
2020/07/31	557	22.30	142	22.30	22.35	415	101,253	0.41%	大買/大賣/鉅額交易
2020/07/30	121	22.04	600	22.12	22.20	-479	99,549	-0.48%	大買/大賣/鉅額交易
2020/07/29	6,365	21.47	7,790.9	21.63	22.40	-1,425.9	95,968	-1.49%	大買/大賣/鉅額交易
2020/07/28	11,689.3	22.97	11,754	22.94	22.25	-64.7	91,652	-0.07%	大買/大賣/
2020/07/27	14,521.4	20.76	14,256.1	20.84	21.70	265.2	82,739	0.32%	大買/大賣/鉅額交易
2020/07/24	11,187.6	19.98	14,510.3	20.04	19.75	-3,322.7	76,213	-4.36%	大買/大賣/鉅額交易
2020/07/23	12,021	19.24	8,676	19.16	19.25	3,345	70,753	4.73%	大買/大賣/鉅額交易
2020/07/22	55	17.18	263.6	17.34	17.50	-208.6	66,088	-0.32%	大賣/鉅額交易
2020/07/21	720	17.04	804	17.12	17.15	-84	65,883	-0.13%	大買/大賣/
2020/07/20	452	16.39	254.5	16.53	16.55	197.5	65,012	0.30%	大買/大賣/鉅額交易
2020/07/17	147	16.40	12	16.38	16.40	135	64,095	0.21%	大買/鉅額交易
2020/07/16	1,409	16.64	336	16.39	16.60	1,073	64,152	1.67%	大買/大賣/鉅額交易
2020/07/15	311	16.17	24	16.29	16.00	287	62,618	0.46%	大買/鉅額交易
2020/07/14	22	16.81	3	16.90	16.80	19	62,775	0.03%
2020/07/13	2	16.95	112.9	16.81	17.05	-110.9	62,180	-0.18%	大賣/鉅額交易
2020/07/10	53	16.59	42.7	16.45	16.45	10.3	61,684	0.02%
2020/07/09	31	16.52	3	16.50	16.45	28	62,170	0.05%
2020/07/08	2	16.68	10.8	16.67	16.65	-8.8	63,075	-0.01%
2020/07/07	0	0.00	16	16.75	16.60	-16	62,881	-0.03%
2020/07/06	12	16.56	7	16.59	16.65	5	62,207	0.01%
2020/07/03	0	0.00	6	16.48	16.45	-6	62,278	-0.01%
2020/07/02	10	16.08	19	16.18	16.35	-9	62,516	-0.01%
2020/07/01	0	0.00	33	16.08	16.10	-33	62,902	-0.05%
2020/06/30	2	15.70	14	15.84	15.90	-12	62,954	-0.02%
2020/06/29	8	15.68	5	15.66	15.55	3	63,526	0.00%
2020/06/24	14	15.84	21	15.90	15.75	-7	63,503	-0.01%
2020/06/23	9	15.50	2.3	15.49	15.45	6.7	63,514	0.01%
2020/06/22	200	15.65	0.4	15.60	15.70	199.6	63,808	0.31%	大買/鉅額交易
2020/06/19	31	15.41	20	15.49	15.40	11	66,262	0.02%
2020/06/18	8	15.33	0	0.00	15.35	8	66,975	0.01%
2020/06/17	251	15.25	219	15.30	15.30	32	67,019	0.05%	大買/大賣/
2020/06/16	355	15.56	359	15.50	15.50	-4	68,462	-0.01%	大買/大賣/
2020/06/15	18.3	15.42	31	15.44	15.40	-12.7	69,937	-0.02%
2020/06/12	195.1	15.72	149	15.69	15.70	46.1	70,087	0.07%	大買/大賣/
2020/06/11	265	16.08	247.8	15.96	16.05	17.2	70,867	0.02%	大買/大賣/
2020/06/10	161	16.55	170	16.49	16.60	-9	70,671	-0.01%	大買/大賣/
2020/06/09	53	16.90	65.1	16.99	16.85	-12.1	72,624	-0.02%
2020/06/08	204	17.05	157	17.06	17.05	47	73,559	0.06%	大買/大賣/
2020/06/05	2	16.45	16.3	16.38	16.50	-14.3	72,417	-0.02%
2020/06/04	12	16.36	11	16.32	16.30	1	72,981	0.00%
2020/06/03	4	16.00	73.4	16.08	16.20	-69.4	72,786	-0.10%
2020/06/02	14	15.77	61	15.73	15.85	-47	72,864	-0.06%
2020/06/01	0	0.00	16	15.65	15.65	-16	73,068	-0.02%
2020/05/29	4	15.25	6	15.31	15.45	-2	73,730	0.00%
2020/05/28	4	15.28	5	15.28	15.35	-1	74,379	0.00%
2020/05/27	4	15.15	15.1	15.20	15.10	-11.1	75,122	-0.01%
2020/05/26	0	0.00	5	15.17	15.20	-5	76,043	-0.01%
2020/05/25	2	14.98	29.7	14.95	15.10	-27.7	76,439	-0.04%
2020/05/22	12	15.12	68	15.10	15.10	-56	76,771	-0.07%
2020/05/21	36	15.13	10	15.16	15.30	26	76,919	0.03%
2020/05/20	9	14.98	6	15.15	14.85	3	76,698	0.00%
2020/05/19	11	15.00	0	0.00	14.95	11	76,400	0.01%
2020/05/18	4	15.13	3	15.20	15.10	1	75,995	0.00%
2020/05/15	17	15.21	16	15.30	15.40	1	76,035	0.00%
2020/05/14	5	15.36	9	15.50	15.35	-4	76,167	-0.01%
2020/05/13	0	0.00	1	15.55	15.60	-1	76,364	0.00%
2020/05/12	1	15.45	4.3	15.43	15.45	-3.3	76,944	0.00%
2020/05/11	70	15.73	0	0.00	15.60	70	77,596	0.09%
2020/05/08	8	15.65	18	15.56	15.65	-10	78,108	-0.01%
2020/05/07	14	15.37	61	15.64	15.60	-47	78,182	-0.06%
2020/05/06	10	15.40	11	15.30	15.30	-1	78,550	0.00%
2020/05/05	47	15.40	22.1	15.36	15.25	24.9	80,599	0.03%
2020/05/04	0	0.00	2	15.45	15.35	-2	81,314	0.00%
2020/04/30	17	15.54	21	15.50	15.55	-4	81,695	0.00%
2020/04/29	5	15.30	89	15.29	15.30	-84	81,874	-0.10%
2020/04/28	4,497	14.81	4,384	15.02	15.00	113	81,403	0.14%	大買/大賣/鉅額交易
2020/04/27	47	16.00	31	16.09	16.15	16	80,048	0.02%
2020/04/24	50	16.00	63.2	15.99	15.90	-13.2	78,543	-0.02%
2020/04/23	20	15.83	48.1	15.68	15.80	-28.1	77,286	-0.04%
2020/04/22	36	14.83	25	15.03	15.20	11	75,120	0.01%
2020/04/21	3	15.13	206	15.19	14.80	-203	74,865	-0.27%	大賣/鉅額交易
2020/04/20	0	0.00	7	15.11	15.15	-7	74,648	-0.01%
2020/04/17	33	15.02	57	15.20	15.05	-24	74,265	-0.03%
2020/04/16	3	14.83	2	15.00	14.90	1	73,090	0.00%
2020/04/15	204	15.12	12	15.00	15.10	192	72,930	0.26%	大買/鉅額交易
2020/04/14	14	14.91	12	14.96	15.15	2	72,657	0.00%
2020/04/13	2,649.1	14.99	2,802	14.93	14.80	-152.9	72,138	-0.21%	大買/大賣/鉅額交易
2020/04/10	4.7	14.25	5	14.24	14.30	-0.3	71,312	0.00%
2020/04/09	124	14.36	17	14.22	14.20	107	71,733	0.15%	大買/鉅額交易
2020/04/08	4	14.18	1	14.20	14.20	3	71,607	0.00%
2020/04/07	3	14.07	63	14.10	14.15	-60	71,126	-0.08%
2020/04/06	53	13.95	3	13.93	14.10	50	70,800	0.07%
2020/04/01	5	13.73	1	13.70	13.80	4	70,071	0.01%
2020/03/31	9	13.76	0.5	13.85	13.65	8.5	69,758	0.01%
2020/03/30	3.3	13.81	0	0.00	13.95	3.3	68,762	0.00%
2020/03/27	9	14.08	2	14.00	14.00	7	68,543	0.01%
2020/03/26	1	14.00	10	14.08	14.10	-9	68,072	-0.01%
2020/03/25	7	14.21	9.6	14.27	14.10	-2.6	67,616	0.00%
2020/03/24	26	14.00	44	13.94	13.85	-18	65,443	-0.03%
2020/03/23	12	13.60	0	0.00	13.75	12	64,995	0.02%
2020/03/20	51.1	14.09	20.1	14.12	13.85	31	65,609	0.05%
2020/03/19	2	13.30	111	13.17	13.70	-109	64,182	-0.17%	大賣/鉅額交易
2020/03/18	4	13.80	0	0.00	13.80	4	62,953	0.01%
2020/03/17	13	13.77	49.9	13.76	13.75	-36.9	63,999	-0.06%
2020/03/16	10	13.80	0	0.00	13.90	10	62,787	0.02%
2020/03/13	115	13.84	13	13.93	14.05	102	62,351	0.16%	大買/鉅額交易
2020/03/12	14	14.31	6	14.45	14.35	8	59,958	0.01%
2020/03/11	6	14.86	0	0.00	14.80	6	59,482	0.01%
2020/03/10	59	14.99	39	15.04	14.95	20	62,360	0.03%
2020/03/09	5	15.02	8	15.09	15.05	-3	64,150	0.00%
2020/03/05	6	15.78	2	15.80	15.70	4	63,539	0.01%
2020/03/04	0	0.00	18.9	15.66	15.80	-18.9	63,316	-0.03%
2020/03/03	1	15.65	4	15.60	15.50	-3	62,472	0.00%
2020/03/02	13	15.36	1	15.40	15.25	12	61,686	0.02%
2020/02/27	22	15.53	3	15.50	15.30	19	62,945	0.03%
2020/02/26	16	15.61	5	15.64	15.60	11	64,398	0.02%
2020/02/25	19	15.98	2	15.95	15.90	17	64,107	0.03%
2020/02/24	4	15.90	20	15.89	15.80	-16	64,165	-0.02%
2020/02/21	4	16.05	10	16.15	16.05	-6	64,377	-0.01%
2020/02/20	1	16.15	2	16.40	16.30	-1	64,428	0.00%
2020/02/19	18	16.09	10	16.13	16.10	8	64,719	0.01%
2020/02/18	2	16.15	0	0.00	16.15	2	64,882	0.00%
2020/02/17	3	16.40	3	16.48	16.40	0	65,096	0.00%
2020/02/14	20	16.65	0.3	16.50	16.50	19.7	64,968	0.03%
2020/02/13	10	16.77	10.1	17.00	16.85	-0.1	64,827	0.00%
2020/02/12	3	16.75	26	16.87	16.90	-23	64,256	-0.04%
2020/02/11	9	16.80	13.6	16.70	16.70	-4.6	63,337	-0.01%
2020/02/10	0	0.00	33	16.30	16.40	-33	62,858	-0.05%
2020/02/07	7	16.35	52	16.34	16.35	-45	62,989	-0.07%
2020/02/06	5,134	16.12	5,164	16.01	16.25	-30	62,509	-0.05%	大買/大賣/
2020/02/05	5	15.52	4	15.55	15.50	1	61,453	0.00%
2020/02/04	0	0.00	23	15.04	15.20	-23	61,733	-0.04%
2020/02/03	3,309	14.37	3,415.8	14.32	15.00	-106.8	62,172	-0.17%	大買/大賣/鉅額交易
2020/01/31	12	14.97	23	14.97	14.90	-11	61,934	-0.02%
2020/01/30	30	15.21	13	15.36	15.10	17	61,854	0.03%
2020/01/20	7	15.90	2	15.85	16.05	5	59,946	0.01%
2020/01/17	14	16.00	2.4	16.03	16.00	11.6	60,154	0.02%
2020/01/16	0	0.00	2	16.00	16.15	-2	61,668	0.00%
2020/01/15	1	16.10	2	16.35	16.15	-1	61,630	0.00%
2020/01/14	0	0.00	17	16.19	16.25	-17	61,416	-0.03%
2020/01/13	1	16.10	0	0.00	16.05	1	60,610	0.00%
2020/01/10	0	0.00	13	16.07	16.15	-13	60,958	-0.02%
2020/01/09	2	15.98	7	16.10	16.05	-5	60,708	-0.01%
2020/01/08	1	15.65	7	15.73	15.75	-6	60,347	-0.01%
2020/01/07	8	15.89	2.2	16.04	16.00	5.8	60,145	0.01%
2020/01/06	1	16.05	6	16.05	16.05	-5	60,234	-0.01%
2020/01/03	0	0.00	13	16.20	16.30	-13	60,126	-0.02%
2020/01/02	27	16.58	4.2	16.56	16.55	22.8	59,670	0.04%
2019/12/30	3	16.55	24	16.51	16.55	-21	59,074	-0.04%
2019/12/27	0	0.00	13	16.66	16.70	-13	58,645	-0.02%
2019/12/26	8	16.53	0	0.00	16.55	8	58,263	0.01%
2019/12/25	6	16.60	5	16.60	16.65	1	58,263	0.00%
2019/12/24	25	16.58	2.8	16.55	16.55	22.2	58,302	0.04%
2019/12/23	14	16.64	10	16.60	16.55	4	58,723	0.01%
2019/12/20	10	16.75	6	16.68	16.70	4	58,687	0.01%
2019/12/19	16	16.64	2.1	16.65	16.70	13.9	58,450	0.02%
2019/12/18	11	16.75	5.8	16.86	16.80	5.2	57,912	0.01%
2019/12/17	15	16.87	68	16.94	17.00	-53	57,380	-0.09%
2019/12/16	15	16.57	12	16.72	16.65	3	56,165	0.01%
2019/12/13	6	16.44	5	16.52	16.60	1	55,271	0.00%
2019/12/12	58	16.67	16	16.62	16.60	42	54,342	0.08%
2019/12/11	0	0.00	5.8	16.24	16.25	-5.8	52,102	-0.01%
2019/12/10	9	16.42	4.6	16.43	16.45	4.4	51,432	0.01%
2019/12/09	3,027	16.50	3,026	16.50	16.25	1	50,851	0.00%	大買/大賣/
2019/12/06	47	16.16	35	16.21	16.20	12	50,068	0.02%
2019/12/05	2,023	16.10	2,031	16.15	16.55	-8	48,465	-0.02%	大買/大賣/
2019/12/04	7	15.74	66	15.79	15.85	-59	44,929	-0.13%
2019/12/03	1	15.30	6.2	15.22	15.35	-5.2	42,212	-0.01%
2019/12/02	2,389	15.12	2,394	15.21	15.10	-5	42,021	-0.01%	大買/大賣/
2019/11/29	8	14.97	0	0.00	14.95	8	41,177	0.02%
2019/11/28	1	15.10	29	15.10	15.10	-28	40,556	-0.07%
2019/11/27	1	15.25	4.8	15.18	15.20	-3.8	40,534	-0.01%
2019/11/26	2	15.25	35.3	15.29	15.20	-33.3	40,022	-0.08%
2019/11/25	81	15.25	33	15.09	15.00	48	37,584	0.13%
2019/11/22	0.2	14.55	6	14.62	14.60	-5.8	35,810	-0.02%
2019/11/21	2	14.50	7.3	14.56	14.65	-5.3	35,744	-0.01%
2019/11/20	5	14.70	7	14.57	14.75	-2	35,330	-0.01%
2019/11/19	0	0.00	2	14.55	14.55	-2	34,855	-0.01%
2019/11/18	25	14.60	34.8	14.58	14.50	-9.8	34,652	-0.03%
2019/11/15	5.4	14.44	2	14.35	14.30	3.4	34,056	0.01%
2019/11/14	2	14.45	11	14.54	14.50	-9	33,776	-0.03%
2019/11/13	0	0.00	0.4	14.20	14.20	-0.4	33,490	0.00%
2019/11/12	1	14.25	4	14.25	14.30	-3	33,222	-0.01%
2019/11/11	2.2	14.15	2	14.20	14.25	0.2	32,902	0.00%
2019/11/08	12	14.29	10	14.25	14.25	2	32,678	0.01%
2019/11/07	5	14.33	11	14.35	14.25	-6	32,649	-0.02%
2019/11/06	2	14.40	1	14.50	14.50	1	32,375	0.00%
2019/11/05	1	14.50	0	0.00	14.50	1	32,028	0.00%
2019/11/04	31	14.76	22	14.70	14.65	9	31,829	0.03%
2019/11/01	3	14.45	29.3	14.46	14.50	-26.3	30,939	-0.09%
2019/10/31	23	14.02	3	14.00	14.00	20	30,126	0.07%
2019/10/30	10	14.40	7	14.69	14.40	3	29,151	0.01%
2019/10/29	0	0.00	20.6	14.49	14.50	-20.6	29,072	-0.07%
2019/10/28	14	14.25	13.7	14.28	14.25	0.3	28,678	0.00%
2019/10/25	28	14.41	5	14.40	14.40	23	28,677	0.08%
2019/10/24	12	14.62	45	14.68	14.55	-33	29,021	-0.11%
2019/10/23	15	14.03	14	14.00	14.05	1	28,559	0.00%
2019/10/22	0	0.00	1	14.00	14.00	-1	28,738	0.00%
2019/10/21	1	13.90	2	13.93	13.90	-1	28,836	0.00%
2019/10/18	0	0.00	104.7	13.95	13.95	-104.7	29,156	-0.36%	大賣/鉅額交易
2019/10/17	0	0.00	8	13.72	13.80	-8	28,861	-0.03%
2019/10/16	2	13.65	0.9	13.65	13.75	1.1	28,904	0.00%
2019/10/15	30	13.71	8	13.74	13.70	22	29,141	0.08%
2019/10/14	3	13.55	6	13.55	13.50	-3	29,439	-0.01%
2019/10/09	3	13.18	0	0.00	13.15	3	29,734	0.01%
2019/10/07	16	13.35	0	0.00	13.35	16	31,325	0.05%
2019/10/04	0	0.00	1	13.45	13.45	-1	32,080	0.00%
2019/10/03	2	13.35	0	0.00	13.40	2	32,287	0.01%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	0	0.00	39.1	13.49	13.40	-39.1	32,330	-0.12%
2019/09/26	15	13.94	11	13.98	13.60	4	32,347	0.01%
2019/09/25	5	13.55	1	13.65	13.60	4	31,787	0.01%
2019/09/24	1	13.70	20	13.70	13.65	-19	32,093	-0.06%
2019/09/20	0	0.00	15	13.60	13.80	-15	32,701	-0.05%
2019/09/19	10	13.70	0	0.00	13.60	10	32,999	0.03%
2019/09/17	10	13.50	0	0.00	13.55	10	33,172	0.03%
2019/09/16	3	13.63	0.7	13.55	13.60	2.3	33,610	0.01%
2019/09/12	0	0.00	33	13.70	13.70	-33	33,943	-0.10%
2019/09/11	0	0.00	13	13.60	13.70	-13	34,415	-0.04%
2019/09/10	0	0.00	3.7	13.58	13.60	-3.7	34,769	-0.01%
2019/09/09	10	13.60	1	13.60	13.60	9	34,922	0.03%
2019/09/06	2	13.55	25	13.55	13.55	-23	35,167	-0.07%
2019/09/05	5	13.55	0	0.00	13.60	5	36,068	0.01%
2019/09/04	2	13.50	14	13.54	13.60	-12	36,117	-0.03%
2019/09/03	0	0.00	20	13.30	13.20	-20	35,943	-0.06%
2019/08/30	0	0.00	13	13.30	13.45	-13	36,560	-0.04%
2019/08/29	30	13.15	0	0.00	13.20	30	36,418	0.08%
2019/08/28	0	0.00	2	13.20	13.15	-2	36,936	-0.01%
2019/08/27	21	13.09	1	13.14	13.05	19.9	37,310	0.05%
2019/08/26	41	13.00	1	13.10	13.00	40	36,806	0.11%
2019/08/23	0	0.00	96	13.38	13.35	-96	37,096	-0.26%
2019/08/22	2	13.25	5	13.20	13.25	-3	37,338	-0.01%
2019/08/21	23	13.41	1	13.50	13.50	22	38,340	0.06%
2019/08/20	0	0.00	2	13.43	13.50	-2	38,472	-0.01%
2019/08/19	7.2	13.40	11.2	13.44	13.45	-3.9	38,550	-0.01%
2019/08/16	1	13.40	6	13.38	13.35	-5	38,945	-0.01%
2019/08/15	24	12.90	0	0.00	12.90	24	38,708	0.06%
2019/08/14	0	0.00	3	13.20	13.10	-3	39,094	-0.01%
2019/08/12	20	13.20	0	0.00	13.00	20	40,014	0.05%
2019/08/08	0	0.00	13.1	13.15	13.30	-13.1	40,174	-0.03%
2019/08/07	4	13.08	0	0.00	13.10	4	40,616	0.01%
2019/08/06	21	12.99	6	12.88	13.00	15	41,236	0.04%
2019/08/05	16	13.04	5	13.05	13.10	11	41,158	0.03%
2019/08/02	5	13.15	4	13.19	13.35	1	41,056	0.00%
2019/08/01	1.7	13.35	0	0.00	13.40	1.7	41,333	0.00%
2019/07/31	400	13.74	401	13.80	13.80	-1	41,589	0.00%	大買/大賣/
2019/07/30	0	0.00	5	13.59	13.60	-5	41,547	-0.01%
2019/07/29	0	0.00	2	13.40	13.40	-2	42,451	0.00%
2019/07/26	8	13.29	4.2	13.25	13.20	3.8	43,522	0.01%
2019/07/25	8	13.59	31	13.56	13.55	-23	43,076	-0.05%
2019/07/24	20	13.85	14	13.83	13.85	6	42,599	0.01%
2019/07/23	1	13.60	3	13.60	13.60	-2	43,191	0.00%
2019/07/22	3	13.67	98	13.77	13.60	-95	46,313	-0.21%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/18	0	0.00	2	13.85	13.80	-2	49,083	0.00%
2019/07/17	2	13.80	0	0.00	13.75	2	49,204	0.00%
2019/07/16	30	14.05	0	0.00	14.00	30	49,068	0.06%
2019/07/15	14	14.80	9.1	14.70	14.90	4.9	48,366	0.01%
2019/07/12	31	14.70	15	14.80	14.60	16	48,061	0.03%
2019/07/11	18	14.85	70.5	14.75	14.95	-52.5	48,016	-0.11%
2019/07/10	4	14.35	15.1	14.50	14.65	-11.1	47,017	-0.02%
2019/07/09	1	14.10	10	14.02	14.00	-9	46,368	-0.02%
2019/07/08	2	13.85	0	0.00	13.95	2	46,253	0.00%
2019/07/05	0	0.00	3.2	14.03	14.10	-3.2	47,321	-0.01%
2019/07/04	5	14.05	5	14.00	14.15	0	47,788	0.00%
2019/07/03	11	14.10	11	14.06	14.05	0	49,026	0.00%
2019/07/02	1	14.30	5	14.33	14.25	-4	50,407	-0.01%
2019/07/01	20	14.25	10	14.20	14.35	10	50,484	0.02%
2019/06/28	0	0.00	19	14.03	13.95	-19	50,026	-0.04%
2019/06/27	6	14.05	30.4	14.04	14.00	-24.4	49,866	-0.05%
2019/06/26	161	13.82	171	13.85	13.80	-10	49,185	-0.02%	大買/大賣/
2019/06/25	1	13.80	5	13.75	13.70	-4	48,518	-0.01%
2019/06/24	6	13.70	0	0.00	13.75	6	48,326	0.01%
2019/06/21	6	13.60	3	13.65	13.70	3	48,122	0.01%
2019/06/20	0	0.00	30	13.55	13.40	-30	47,940	-0.06%
2019/06/19	5.6	13.42	17.9	13.58	13.65	-12.3	47,753	-0.03%
2019/06/17	5	13.75	20	13.70	13.65	-15	47,025	-0.03%
2019/06/14	6	13.60	7	13.66	13.70	-1	46,947	0.00%
2019/06/13	5	13.71	12	13.74	13.75	-7	46,850	-0.01%
2019/06/12	5	13.50	22	13.49	13.55	-17	46,163	-0.04%
2019/06/11	0	0.00	3	13.40	13.40	-3	45,955	-0.01%
2019/06/10	0.4	13.20	9.1	13.26	13.30	-8.8	45,689	-0.02%
2019/06/06	1	13.05	11.2	13.00	13.05	-10.2	45,485	-0.02%
2019/06/05	3	12.93	0	0.00	12.90	3	45,646	0.01%
2019/06/03	203	12.77	204	12.88	13.20	-1	45,972	0.00%	大買/大賣/
2019/05/31	0	0.00	2	12.93	12.90	-2	45,620	0.00%
2019/05/29	0	0.00	30	12.55	12.60	-30	45,236	-0.07%
2019/05/28	3	12.48	0	0.00	12.45	3	45,783	0.01%
2019/05/27	0	0.00	100	12.85	12.80	-100	44,866	-0.22%
2019/05/24	0	0.00	2	13.05	12.95	-2	45,415	0.00%
2019/05/23	0	0.00	9	12.85	12.85	-9	45,609	-0.02%
2019/05/22	33	12.97	0	0.00	13.00	33	45,395	0.07%
2019/05/21	0	0.00	12	12.92	12.95	-12	45,333	-0.03%
2019/05/20	3	12.77	10	12.90	12.75	-7	44,927	-0.02%
2019/05/17	28	13.08	1	13.20	13.00	27	44,680	0.06%
2019/05/16	10	12.95	18	12.96	12.95	-8	44,361	-0.02%
2019/05/15	0	0.00	16	13.13	12.90	-16	44,274	-0.04%
2019/05/14	42	12.92	111	12.81	13.00	-69	44,227	-0.16%	大賣/
2019/05/13	4	12.99	122	12.99	12.95	-118	44,264	-0.27%	大賣/鉅額交易
2019/05/10	0	0.00	25	13.24	13.20	-25	45,053	-0.06%
2019/05/09	29	13.13	8	13.38	13.15	21	46,066	0.05%
2019/05/08	15	13.42	13	13.43	13.45	2	45,661	0.00%
2019/05/07	110	13.40	42	13.44	13.60	68	45,337	0.15%	大買/
2019/05/06	20	13.44	63	13.42	13.20	-43	45,164	-0.10%
2019/05/03	15	13.77	11	13.80	13.85	4	43,809	0.01%
2019/05/02	3,017	13.50	2,980	13.55	13.55	37	42,513	0.09%	大買/大賣/
2019/04/30	62	13.45	5	13.45	13.45	57	42,220	0.14%
2019/04/29	37	13.39	23	13.31	13.35	14	42,178	0.03%
2019/04/26	2,105	13.29	3,088	13.25	13.45	-983	41,481	-2.37%	大買/大賣/鉅額交易
2019/04/25	9,450	12.91	8,556.1	12.96	13.10	893.9	38,536	2.32%	大買/大賣/鉅額交易
2019/04/23	81	11.99	20	11.95	11.95	61	35,872	0.17%
2019/04/22	12	12.06	13.4	12.00	11.90	-1.4	35,840	0.00%
2019/04/19	8	12.01	0.5	12.05	12.10	7.5	35,759	0.02%
2019/04/18	10	12.11	50	12.25	12.00	-40	35,864	-0.11%
2019/04/17	62	12.19	3	12.38	12.20	59	35,726	0.17%
2019/04/16	13	12.09	2	12.10	12.10	11	35,067	0.03%
2019/04/15	41	12.23	1	12.05	12.05	40	35,074	0.11%
2019/04/12	10	12.20	15	12.20	12.20	-5	35,422	-0.01%
2019/04/11	42	12.25	2.2	12.33	12.10	39.8	35,956	0.11%
2019/04/10	23	12.18	25.2	12.24	12.25	-2.2	34,781	-0.01%
2019/04/09	21	12.09	29.9	12.21	12.30	-8.9	34,256	-0.03%
2019/04/08	125	11.86	4	11.80	11.90	121	33,154	0.36%	大買/鉅額交易
2019/04/03	5	11.55	0	0.00	11.55	5	31,607	0.02%
2019/04/02	15	11.60	8.6	11.61	11.60	6.4	31,439	0.02%
2019/04/01	8	11.66	0	0.00	11.55	8	31,542	0.03%
2019/03/29	8	11.66	0	0.00	11.65	8	31,407	0.03%
2019/03/26	0	0.00	1	11.65	11.65	-1	33,005	0.00%
2019/03/25	1	11.75	0	0.00	11.65	1	33,511	0.00%
2019/03/22	9	11.80	6.3	11.73	11.80	2.7	33,677	0.01%
2019/03/21	10	11.63	0.7	11.55	11.60	9.3	33,948	0.03%
2019/03/20	3	11.62	2	11.60	11.55	1	34,507	0.00%
2019/03/19	0	0.00	2.3	11.67	11.70	-2.3	34,849	-0.01%
2019/03/18	0	0.00	1	11.70	11.70	-1	35,136	0.00%
2019/03/15	2	11.55	50	11.50	11.65	-48	35,250	-0.14%
2019/03/14	9	11.46	0	0.00	11.45	9	35,457	0.03%
2019/03/12	5	11.60	3	11.65	11.65	2	36,451	0.01%
2019/03/11	63	11.54	5	11.45	11.45	58	37,138	0.16%
2019/03/08	23	11.63	0	0.00	11.60	23	37,617	0.06%
2019/03/07	2	11.88	66	11.92	11.85	-64	38,987	-0.16%
2019/03/06	0	0.00	5.6	11.69	11.70	-5.6	38,863	-0.01%
2019/03/05	5	11.50	22	11.60	11.60	-17	39,432	-0.04%
2019/03/04	13	11.43	0	0.00	11.45	13	39,877	0.03%
2019/02/27	35	11.41	2	11.45	11.45	33	40,127	0.08%
2019/02/26	12	11.61	1	11.75	11.65	11	39,536	0.03%
2019/02/25	10	11.65	22	11.64	11.65	-12	39,659	-0.03%
2019/02/22	8	11.36	12.7	11.38	11.50	-4.7	39,200	-0.01%
2019/02/21	0	0.00	2.2	11.47	11.45	-2.2	39,132	-0.01%
2019/02/20	46	11.42	5	11.40	11.40	41	39,426	0.10%
2019/02/19	0	0.00	3	11.47	11.45	-3	40,431	-0.01%
2019/02/18	15	11.50	20	11.50	11.45	-5	41,654	-0.01%
2019/02/15	0	0.00	13	11.28	11.40	-13	42,594	-0.03%
2019/02/14	20	11.20	3	11.25	11.30	17	43,956	0.04%
2019/02/13	6	11.00	5	11.10	11.10	1	45,073	0.00%
2019/02/12	23	10.91	10	11.06	11.10	13	45,915	0.03%
2019/02/11	47	10.93	2	10.95	10.85	45	47,306	0.10%
2019/01/30	35.5	11.34	9	11.38	11.35	26.5	47,633	0.06%
2019/01/29	4.3	11.94	13	11.94	12.00	-8.7	49,530	-0.02%
2019/01/28	2.5	11.80	6	11.84	11.85	-3.5	52,803	-0.01%
2019/01/25	12	11.86	45	11.86	11.95	-33	53,416	-0.06%
2019/01/24	0	0.00	5	11.70	11.70	-5	53,867	-0.01%
2019/01/23	3	11.55	0	0.00	11.55	3	55,140	0.01%
2019/01/21	1	11.50	20	11.62	11.70	-19	56,913	-0.03%
2019/01/18	0	0.00	2	11.38	11.40	-2	58,168	0.00%
2019/01/17	0	0.00	1	11.40	11.25	-1	58,918	0.00%
2019/01/16	1	11.20	2	11.33	11.30	-1	59,241	0.00%
2019/01/15	0	0.00	12	11.20	11.25	-12	59,524	-0.02%
2019/01/14	2	11.15	0	0.00	11.10	2	59,669	0.00%
2019/01/11	2	11.15	0	0.00	11.20	2	60,721	0.00%
2019/01/10	1	11.10	1	11.10	11.15	0	60,990	0.00%
2019/01/09	2	11.10	6	11.14	11.10	-4	61,333	-0.01%
2019/01/08	2	10.90	10	11.00	10.95	-8	61,643	-0.01%
2019/01/07	0	0.00	2	10.95	11.00	-2	62,061	0.00%
2019/01/04	9	10.64	2	10.70	10.70	7	62,876	0.01%
2019/01/03	7.8	10.85	2	10.85	10.90	5.8	64,171	0.01%
2019/01/02	2	11.23	0	0.00	11.10	2	64,165	0.00%
2018/12/28	0	0.00	10	11.30	11.25	-10	64,212	-0.02%
2018/12/27	0	0.00	1	11.25	11.25	-1	64,889	0.00%
2018/12/24	2	11.25	0	0.00	11.20	2	65,497	0.00%
2018/12/22	2	11.30	6	11.35	11.25	-4	65,269	-0.01%
2018/12/21	2.3	11.39	0.1	11.35	11.40	2.2	65,494	0.00%
2018/12/20	1.3	11.29	0	0.00	11.30	1.3	64,862	0.00%
2018/12/19	0.3	11.25	0	0.00	11.30	0.3	64,625	0.00%
2018/12/18	0	0.00	10	11.30	11.20	-10	64,141	-0.02%
2018/12/17	1	11.35	3	11.40	11.40	-2	64,161	0.00%
2018/12/14	1	11.30	2	11.35	11.35	-1	63,758	0.00%
2018/12/13	2.3	11.45	0	0.00	11.50	2.3	63,552	0.00%
2018/12/12	0	0.00	2	11.08	11.30	-2	62,974	0.00%
2018/12/11	2	11.00	0	0.00	11.00	2	62,609	0.00%
2018/12/07	0	0.00	0.2	11.20	11.20	-0.2	62,545	0.00%
2018/12/06	10	11.30	0	0.00	11.30	10	62,460	0.02%
2018/12/05	1	11.65	5	11.70	11.55	-4	62,709	-0.01%
2018/12/04	0	0.00	1	11.80	11.80	-1	64,067	0.00%
2018/12/03	6	11.73	2	11.78	11.70	4	63,961	0.01%
2018/11/30	22	11.48	0	0.00	11.55	22	63,342	0.03%
2018/11/29	11	11.65	2	11.70	11.50	9	62,078	0.01%
2018/11/28	14	11.78	0	0.00	11.75	14	61,492	0.02%
2018/11/27	0	0.00	2	11.50	11.75	-2	61,005	0.00%
2018/11/26	1,201	11.50	1,244	11.49	11.50	-43	60,914	-0.07%	大買/大賣/
2018/11/23	0	0.00	7.9	11.22	11.15	-7.9	60,631	-0.01%
2018/11/22	0	0.00	17	11.18	11.20	-17	60,615	-0.03%
2018/11/21	3	10.92	10	11.06	11.00	-7	60,377	-0.01%
2018/11/20	3	11.05	0	0.00	11.00	3	60,254	0.00%
2018/11/19	0	0.00	4	11.04	11.10	-4	60,101	-0.01%
2018/11/16	7	11.23	100	11.20	11.00	-93	59,556	-0.16%
2018/11/15	10	11.05	23.6	10.99	11.20	-13.6	58,804	-0.02%
2018/11/14	11	10.84	10.7	10.81	10.80	0.3	58,675	0.00%
2018/11/13	1,442	10.54	1,425	10.58	10.45	17	58,016	0.03%	大買/大賣/
2018/11/12	17	10.59	1	10.55	10.70	16	56,670	0.03%
2018/11/09	17	10.60	2	10.55	10.60	15	55,704	0.03%
2018/11/08	10	10.83	17	10.96	10.85	-7	54,920	-0.01%
2018/11/07	20	10.91	14	11.02	10.95	6	52,824	0.01%
2018/11/06	173	11.02	55	10.97	10.90	118	52,067	0.23%	大買/鉅額交易
2018/11/05	842	11.00	835	10.99	10.75	7	49,438	0.01%	大買/大賣/
2018/11/02	32	11.84	3	11.85	11.90	29	46,726	0.06%
2018/11/01	3	11.95	1	11.90	11.95	2	46,357	0.00%
2018/10/31	1	11.75	1	11.80	11.80	0	45,745	0.00%
2018/10/30	6	11.73	2	11.85	11.70	4	45,289	0.01%
2018/10/29	103	11.50	101	11.55	11.60	2	45,018	0.00%	大買/大賣/
2018/10/26	40	11.80	7.2	11.72	11.70	32.8	44,527	0.07%
2018/10/25	15	11.95	3	12.15	12.30	12	42,800	0.03%
2018/10/24	12	12.73	4	12.70	12.65	8	43,551	0.02%
2018/10/23	22	12.80	0	0.00	12.75	22	43,497	0.05%
2018/10/22	20	13.05	20	13.15	13.10	0	43,674	0.00%
2018/10/19	11	13.30	0	0.00	13.30	11	46,222	0.02%
2018/10/18	9	13.32	0	0.00	13.25	9	46,155	0.02%
2018/10/17	4	13.55	2	13.50	13.60	2	46,717	0.00%
2018/10/16	13.2	13.32	3	13.25	13.20	10.2	47,641	0.02%
2018/10/12	69	13.79	62	13.70	13.65	7	48,581	0.01%
2018/10/11	1,166	13.78	1,140	13.79	13.75	26	48,376	0.05%	大買/大賣/
2018/10/09	19	14.59	4	14.75	14.80	15	46,921	0.03%
2018/10/08	3	14.77	2	14.85	14.80	1	46,698	0.00%
2018/10/05	15	14.81	0	0.00	14.70	15	46,994	0.03%
2018/10/04	6	15.10	2.5	15.14	15.10	3.5	47,301	0.01%
2018/10/03	1	15.55	27	15.58	15.50	-26	47,153	-0.06%
2018/10/01	6	15.93	0	0.00	15.90	6	48,633	0.01%
2018/09/28	0	0.00	13	16.13	16.15	-13	49,523	-0.03%
2018/09/27	1	15.85	6	15.90	15.95	-5	50,001	-0.01%
2018/09/26	1	15.65	0	0.00	15.90	1	51,336	0.00%
2018/09/25	2	15.73	6	15.70	15.65	-4	52,537	-0.01%
2018/09/21	0	0.00	32	15.61	15.85	-32	54,935	-0.06%
2018/09/20	6	15.47	0	0.00	15.45	6	55,355	0.01%
2018/09/19	1	15.50	0	0.00	15.60	1	55,833	0.00%
2018/09/18	6	15.46	0	0.00	15.30	6	55,809	0.01%
2018/09/17	5	15.65	0	0.00	15.60	5	55,895	0.01%
2018/09/14	10	15.74	2.5	15.70	15.70	7.5	56,575	0.01%
2018/09/13	2	15.40	1	15.40	15.60	1	56,850	0.00%
2018/09/12	16	15.39	16	15.41	15.40	0	57,766	0.00%
2018/09/11	9	15.39	5	15.40	15.65	4	58,683	0.01%
2018/09/10	27	15.68	72	16.08	15.55	-45	59,152	-0.08%
2018/09/07	32	16.58	20	16.43	16.30	12	60,179	0.02%
2018/09/06	25	16.89	2	16.95	16.90	23	65,175	0.04%
2018/09/05	23	17.02	9.1	17.03	17.00	13.9	67,600	0.02%
2018/09/04	1	17.20	0	0.00	17.20	1	68,702	0.00%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	18	17.12	2	17.30	17.35	16	69,151	0.02%
2018/08/30	3	17.37	0.8	17.35	17.35	2.2	69,126	0.00%
2018/08/29	6	17.42	3	17.48	17.55	3	69,262	0.00%
2018/08/28	2	17.45	22	17.53	17.50	-20	69,342	-0.03%
2018/08/27	8	17.30	0	0.00	17.40	8	69,803	0.01%
2018/08/24	16	17.39	7	17.55	17.30	9	71,036	0.01%
2018/08/23	1	17.50	0	0.00	17.65	1	71,511	0.00%
2018/08/22	18	17.64	0	0.00	17.50	18	71,751	0.03%
2018/08/21	6.5	17.76	11	17.90	18.00	-4.5	71,639	-0.01%
2018/08/20	0	0.00	4.1	17.48	17.55	-4.1	70,717	-0.01%
2018/08/17	3	17.18	22	17.15	17.20	-19	70,309	-0.03%
2018/08/16	4	16.94	6	17.10	17.15	-2	70,149	0.00%
2018/08/15	15	16.99	2	17.03	16.95	13	70,270	0.02%
2018/08/14	4	17.35	1	17.40	17.40	3	69,527	0.00%
2018/08/13	15	17.49	14	17.38	17.30	1	69,424	0.00%
2018/08/10	4	17.80	21	17.99	17.95	-17	68,927	-0.02%
2018/08/09	8	17.78	4	18.00	17.85	4	68,630	0.01%
2018/08/08	1	17.80	0	0.00	17.95	1	68,153	0.00%
2018/08/07	1	17.75	5	17.82	17.85	-4	67,885	-0.01%
2018/08/06	0	0.00	18	17.90	17.95	-18	67,843	-0.03%
2018/08/03	1	17.40	33	17.58	17.70	-32	67,199	-0.05%
2018/08/02	2	17.25	23	17.45	17.30	-21	67,009	-0.03%
2018/08/01	8	17.26	3.4	17.34	17.40	4.6	66,916	0.01%
2018/07/31	12	17.31	26	17.35	17.55	-14	67,072	-0.02%
2018/07/30	8	17.06	0	0.00	17.20	8	65,889	0.01%
2018/07/27	11.5	17.39	10	17.31	17.30	1.5	65,851	0.00%
2018/07/26	46	17.33	77	17.38	17.50	-31	66,639	-0.05%
2018/07/25	65	18.24	10	18.33	18.20	55	64,381	0.09%
2018/07/24	8.2	18.13	34.8	18.25	18.20	-26.7	64,159	-0.04%
2018/07/23	27	18.42	34	18.45	18.25	-7	64,260	-0.01%
2018/07/20	3,015	18.00	3,019	18.05	17.85	-4	63,326	-0.01%	大買/大賣/
2018/07/19	56	17.65	10	17.67	17.60	46	62,664	0.07%
2018/07/18	2	17.40	15	17.57	17.40	-13	62,013	-0.02%
2018/07/17	8	17.14	4	17.34	17.25	4	61,422	0.01%
2018/07/16	10	17.24	3	17.35	17.25	7	61,815	0.01%
2018/07/13	11	17.42	0	0.00	17.40	11	61,942	0.02%
2018/07/12	2	17.55	91	17.46	17.45	-89	61,850	-0.14%
2018/07/11	7	16.80	2	16.95	16.90	5	60,853	0.01%
2018/07/10	21	17.07	12	17.01	17.00	9	60,529	0.01%
2018/07/09	7	17.55	4	17.64	17.65	3	59,962	0.01%
2018/07/06	11	17.56	7	17.62	17.60	4	59,385	0.01%
2018/07/04	35	18.32	8	18.26	17.95	27	58,757	0.05%
2018/07/03	17	17.89	41	17.94	17.95	-24	57,422	-0.04%
2018/07/02	3,732	18.24	3,718	18.19	18.20	14	56,258	0.02%	大買/大賣/
2018/06/28	9	17.19	51.5	17.26	16.95	-42.5	53,852	-0.08%
2018/06/27	4	17.60	5	17.75	17.60	-1	53,174	0.00%
2018/06/26	16	17.43	10	17.56	17.60	6	52,923	0.01%
2018/06/25	2	17.50	1	17.45	17.80	1	52,739	0.00%
2018/06/22	6	17.55	9	17.77	17.80	-3	53,187	-0.01%
2018/06/21	9	17.73	0	0.00	17.65	9	52,681	0.02%
2018/06/20	17	17.76	41.8	17.80	18.05	-24.8	52,687	-0.05%
2018/06/19	1	18.30	11	18.37	18.20	-10	51,601	-0.02%
2018/06/15	34	18.24	16	18.15	18.65	18	50,388	0.04%
2018/06/14	78	18.31	9	18.17	18.10	69	49,150	0.14%
2018/06/13	46	18.34	161.4	18.39	18.50	-115.4	46,575	-0.25%	大賣/鉅額交易
2018/06/12	26	16.91	49	16.90	16.85	-23	41,408	-0.06%
2018/06/11	0	0.00	95.5	16.61	16.80	-95.5	38,897	-0.25%
2018/06/08	15	16.43	2	16.43	16.40	13	37,739	0.03%
2018/06/07	0	0.00	6	16.56	16.60	-6	37,927	-0.02%
2018/06/06	15	16.42	3	16.40	16.40	12	38,180	0.03%
2018/06/05	12	16.49	11	16.58	16.50	1	40,335	0.00%
2018/06/04	5	16.41	2	16.40	16.50	3	42,970	0.01%
2018/06/01	4	16.45	40	16.65	16.45	-36	42,806	-0.08%
2018/05/31	3.5	16.41	7	16.59	16.65	-3.5	42,565	-0.01%
2018/05/30	5	16.34	14	16.49	16.40	-9	41,259	-0.02%
2018/05/29	15	16.39	11	16.55	16.45	4	40,752	0.01%
2018/05/28	2	16.25	14	16.40	16.40	-12	40,719	-0.03%
2018/05/24	10	16.19	0	0.00	16.20	10	40,466	0.02%
2018/05/22	44	16.46	101	16.54	16.20	-57	40,735	-0.14%	大賣/
2018/05/18	6	16.00	5	16.00	16.05	1	41,616	0.00%
2018/05/17	7	16.24	2	16.45	16.05	5	42,621	0.01%
2018/05/16	11	16.23	1.2	16.33	16.30	9.8	42,780	0.02%
2018/05/15	0	0.00	9.5	16.44	16.45	-9.5	43,123	-0.02%
2018/05/14	4	16.10	7	16.35	16.40	-3	44,254	-0.01%
2018/05/11	0	0.00	10	16.20	16.15	-10	44,324	-0.02%
2018/05/10	8	16.09	0	0.00	15.95	8	44,712	0.02%
2018/05/09	2	16.20	19	16.23	16.20	-17	44,941	-0.04%
2018/05/08	22	15.72	2.1	15.85	15.85	19.9	45,164	0.04%
2018/05/07	19	15.77	12	15.83	15.65	7	45,297	0.02%
2018/05/04	21	16.16	16	16.24	16.00	5	45,609	0.01%
2018/05/03	8	16.01	6.1	16.19	16.05	1.9	46,055	0.00%
2018/05/02	25	16.50	37	16.60	16.25	-12	47,853	-0.03%
2018/04/30	0	0.00	23	16.02	16.00	-23	47,249	-0.05%
2018/04/27	5	15.70	2	15.95	15.70	3	48,718	0.01%
2018/04/26	2	15.70	19	15.74	15.70	-17	48,783	-0.03%
2018/04/25	0	0.00	3	15.52	15.50	-3	48,010	-0.01%
2018/04/24	5	15.34	14	15.54	15.35	-9	47,840	-0.02%
2018/04/23	3	15.60	1	15.60	15.55	2	47,317	0.00%
2018/04/20	13	15.63	3	15.58	15.60	10	47,426	0.02%
2018/04/19	0	0.00	55	15.76	15.85	-55	47,214	-0.12%
2018/04/18	1	15.55	14.1	15.56	15.60	-13.1	47,094	-0.03%
2018/04/17	2	15.35	558.5	15.35	15.35	-556.5	47,212	-1.18%	大賣/鉅額交易
2018/04/16	2	15.35	115	15.40	15.35	-113	47,549	-0.24%	大賣/鉅額交易
2018/04/13	3	15.42	15	15.45	15.40	-12	47,719	-0.03%
2018/04/12	0	0.00	3	15.48	15.45	-3	48,192	-0.01%
2018/04/11	2	15.35	0	0.00	15.40	2	48,436	0.00%
2018/04/10	4	15.28	0	0.00	15.30	4	48,471	0.01%
2018/04/09	2	15.30	0	0.00	15.25	2	48,658	0.00%
2018/04/03	1	15.40	0	0.00	15.40	1	48,246	0.00%
2018/04/02	4	15.50	102	15.65	15.45	-98	48,379	-0.20%	大賣/
2018/03/31	0	0.00	468.9	15.50	15.50	-468.9	48,238	-0.97%	大賣/鉅額交易
2018/03/30	2	15.23	3	15.40	15.40	-1	48,214	0.00%
2018/03/29	2	15.30	0	0.00	15.30	2	48,204	0.00%
2018/03/28	13	15.40	11	15.45	15.40	2	47,721	0.00%
2018/03/27	0	0.00	42	15.51	15.55	-42	47,941	-0.09%
2018/03/26	10	15.15	0	0.00	15.15	10	47,553	0.02%
2018/03/23	3	15.03	10.1	15.10	15.20	-7.1	47,382	-0.01%
2018/03/22	1	15.20	4	15.20	15.25	-3	46,899	-0.01%
2018/03/21	0	0.00	6.6	15.20	15.20	-6.6	46,908	-0.01%
2018/03/20	2	15.10	7	15.16	15.20	-5	47,238	-0.01%
2018/03/19	0	0.00	6	15.23	15.25	-6	47,551	-0.01%
2018/03/16	6	15.05	13	15.10	15.20	-7	47,298	-0.01%
2018/03/15	2	15.08	20	15.10	15.10	-18	46,920	-0.04%
2018/03/14	28	15.15	2	15.10	15.10	26	47,026	0.06%
2018/03/13	7	15.21	22	15.16	15.25	-15	47,142	-0.03%
2018/03/12	22	15.29	6	15.28	15.25	16	47,420	0.03%
2018/03/09	207	15.54	267	15.48	15.10	-60	47,438	-0.13%	大買/大賣/
2018/03/08	81	15.28	458.1	15.44	15.45	-377.1	44,986	-0.84%	大賣/鉅額交易
2018/03/07	51	14.00	1	14.10	14.05	50	42,274	0.12%
2018/03/06	0	0.00	18	14.08	14.15	-18	42,517	-0.04%
2018/03/05	2	13.90	5	13.92	13.90	-3	43,161	-0.01%
2018/03/02	8.4	13.86	0	0.00	14.00	8.4	43,365	0.02%
2018/03/01	10	13.97	0	0.00	14.00	10	43,342	0.02%
2018/02/27	3	14.17	1	14.15	14.15	2	43,319	0.00%
2018/02/23	20.3	14.05	7	14.11	14.15	13.3	43,532	0.03%
2018/02/22	15	13.95	0	0.00	13.95	15	44,258	0.03%
2018/02/21	0	0.00	2	14.10	14.10	-2	45,318	0.00%
2018/02/12	4	13.85	6.4	13.89	13.85	-2.4	45,211	-0.01%
2018/02/09	17	13.97	6.3	14.07	14.05	10.7	44,669	0.02%
2018/02/08	3.4	14.19	2	14.15	14.15	1.4	43,708	0.00%
2018/02/07	13	14.23	57	14.19	14.20	-44	43,641	-0.10%
2018/02/06	41	13.99	15	13.92	13.95	26	43,281	0.06%
2018/02/05	1	14.40	25	14.37	14.40	-24	41,960	-0.06%
2018/02/02	0	0.00	8	14.52	14.55	-8	41,965	-0.02%
2018/02/01	0	0.00	21	14.31	14.40	-21	42,587	-0.05%
2018/01/31	32	14.33	10	14.35	14.25	22	42,179	0.05%
2018/01/30	15	14.46	3	14.57	14.45	12	41,440	0.03%
2018/01/29	24	14.69	5	14.75	14.55	19	41,629	0.05%
2018/01/26	21	14.48	24.8	14.60	14.60	-3.8	40,979	-0.01%
2018/01/25	17	14.78	339	14.68	14.50	-322	39,992	-0.81%	大賣/鉅額交易
2018/01/24	305	14.33	13	14.42	14.40	292	37,730	0.77%	大買/鉅額交易
2018/01/23	232	14.42	251.7	14.58	14.60	-19.7	37,511	-0.05%	大買/大賣/
2018/01/22	58	14.01	1.3	14.00	14.00	56.7	35,844	0.16%
2018/01/19	6	14.17	0.4	14.10	14.20	5.6	35,161	0.02%
2018/01/18	3	14.37	0	0.00	14.30	3	36,045	0.01%
2018/01/17	0	0.00	1	14.30	14.30	-1	35,749	0.00%
2018/01/16	4	14.25	101	14.27	14.30	-97	35,618	-0.27%	大賣/
2018/01/15	3	14.25	0	0.00	14.30	3	35,692	0.01%
2018/01/12	10	14.16	58.1	14.21	14.20	-48.1	36,062	-0.13%
2018/01/11	23	14.04	17.5	14.10	14.00	5.5	36,075	0.02%
2018/01/10	23	14.31	118	14.34	14.20	-95	35,791	-0.27%	大賣/
2018/01/09	1	14.70	3	14.75	14.75	-2	35,292	-0.01%
2018/01/08	0	0.00	8	14.66	14.70	-8	35,563	-0.02%
2018/01/05	0.2	14.50	0	0.00	14.55	0.2	35,936	0.00%
2018/01/04	2	14.30	2.4	14.34	14.35	-0.4	36,003	0.00%
2018/01/03	1.2	14.53	1	14.50	14.40	0.2	36,672	0.00%