聯電 (2303)-華南永昌-古亭券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	21	42.95	23	42.95	42.55	-2	57,768	0.00%
2024/12/16	7.3	41.13	51	41.38	41.45	-43.7	57,026	-0.08%
2024/12/13	19.1	41.32	10	41.29	41.45	9.1	56,007	0.02%
2024/12/12	31.5	42.57	4	42.73	42.50	27.5	54,563	0.05%
2024/12/11	3.6	43.20	5	43.30	43.00	-1.4	53,962	0.00%
2024/12/10	13.1	43.52	1	43.65	43.70	12.1	53,627	0.02%
2024/12/09	2.5	43.64	12	43.67	44.05	-9.5	53,649	-0.02%
2024/12/06	1.3	43.55	2	43.83	43.50	-0.7	53,869	0.00%
2024/12/05	14.2	43.89	0	0.00	43.60	14.2	53,544	0.03%
2024/12/04	8	44.17	1	44.05	44.45	7	53,218	0.01%
2024/12/03	19.1	44.63	5	44.52	44.80	14.1	53,784	0.03%
2024/12/02	1.6	44.38	0.1	44.45	44.60	1.6	53,405	0.00%
2024/11/29	3	43.60	4	43.50	43.55	-1	53,345	0.00%
2024/11/28	7.1	43.22	6	43.29	43.90	1.1	53,197	0.00%
2024/11/27	36.1	44.38	0	0.00	44.40	36.1	52,185	0.07%
2024/11/26	1	45.20	0	0.00	45.40	1	51,201	0.00%
2024/11/22	32.3	44.83	34	44.83	44.45	-1.7	50,324	0.00%
2024/11/21	10	44.53	7	44.61	44.40	3	49,997	0.01%
2024/11/20	20	45.08	1	45.20	44.90	19	49,392	0.04%
2024/11/19	21.9	45.37	10.7	45.83	45.20	11.2	48,951	0.02%
2024/11/18	14	45.30	10	45.50	45.10	4	48,740	0.01%
2024/11/15	1.4	45.25	5	45.30	45.00	-3.6	48,297	-0.01%
2024/11/14	48.5	45.23	10	45.26	45.00	38.5	48,549	0.08%
2024/11/13	5	46.01	3	45.90	45.80	2	47,845	0.00%
2024/11/12	4.6	45.97	6	46.31	46.10	-1.5	48,554	0.00%
2024/11/11	9	46.21	11	46.08	46.55	-2	48,056	0.00%
2024/11/08	14.3	47.18	2	47.00	46.65	12.3	48,291	0.03%
2024/11/07	20	47.44	24	47.11	47.15	-4	48,777	-0.01%
2024/11/06	9.3	46.06	16	46.08	45.85	-6.7	47,928	-0.01%
2024/11/05	45.2	45.24	14	45.48	45.35	31.2	47,724	0.07%
2024/11/04	23	46.15	1	46.15	46.00	22	47,834	0.05%
2024/11/01	40.5	46.23	1	47.00	46.60	39.5	48,746	0.08%
2024/10/30	19.5	48.04	0	0.00	48.15	19.5	47,926	0.04%
2024/10/29	33.3	48.30	2	48.25	48.40	31.3	49,966	0.06%
2024/10/28	12.4	49.58	1	49.89	49.25	11.3	49,415	0.02%
2024/10/25	24	49.95	2	50.00	49.80	22	49,522	0.04%
2024/10/24	10.4	49.97	0	0.00	49.90	10.4	49,709	0.02%
2024/10/23	17.5	50.30	0	0.00	50.20	17.5	50,367	0.03%
2024/10/22	2.1	50.61	0	0.00	50.70	2.1	50,520	0.00%
2024/10/21	19.1	50.15	5	50.50	50.90	14.1	51,130	0.03%
2024/10/18	10.1	50.92	3	51.00	50.50	7.1	51,057	0.01%
2024/10/16	14.3	51.68	2	51.90	51.70	12.3	51,776	0.02%
2024/10/15	1	52.60	1	52.70	52.60	0	51,685	0.00%
2024/10/14	2	52.15	3	52.30	52.50	-1	52,033	0.00%
2024/10/11	10.1	51.95	0	0.00	51.80	10.1	53,193	0.02%
2024/10/09	12.1	52.33	0	0.00	51.90	12.1	53,664	0.02%
2024/10/08	0	52.40	0	0.00	52.60	0	53,909	0.00%
2024/10/07	11.3	52.64	0	0.00	52.90	11.3	54,639	0.02%
2024/10/04	26	52.69	2	52.60	52.60	24	55,924	0.04%
2024/10/01	2	53.80	0	0.00	53.70	2	55,799	0.00%
2024/09/27	1	55.30	12	55.38	55.00	-11	58,393	-0.02%
2024/09/26	0	0.00	6	54.90	54.90	-6	61,680	-0.01%
2024/09/25	0	0.00	10	54.20	54.50	-10	63,312	-0.02%
2024/09/24	5	53.80	2	53.90	53.90	3	63,917	0.00%
2024/09/23	0	0.00	15	53.70	54.00	-15	64,316	-0.02%
2024/09/20	21	53.71	0	0.00	53.80	21	64,481	0.03%
2024/09/19	1	53.50	0	0.00	53.70	1	64,452	0.00%
2024/09/18	6.2	53.69	0	0.00	53.80	6.2	64,841	0.01%
2024/09/16	1	54.50	0	0.00	54.50	1	65,186	0.00%
2024/09/13	0	0.00	0	54.50	54.60	0	65,756	0.00%
2024/09/12	1	55.10	4.3	55.05	55.20	-3.3	66,164	0.00%
2024/09/10	0	0.00	5	53.06	53.30	-5	66,769	-0.01%
2024/09/09	1	52.90	0	0.00	53.80	1	67,020	0.00%
2024/09/05	1	53.90	2	54.45	53.90	-1	68,252	0.00%
2024/09/04	6	53.05	1	53.30	53.30	5	68,709	0.01%
2024/09/03	0	0.00	2.1	55.39	55.10	-2.1	68,165	0.00%
2024/09/02	1	54.90	2	55.20	55.40	-1	68,395	0.00%
2024/08/30	1	54.80	3	55.37	55.50	-2	68,936	0.00%
2024/08/29	7	54.47	1	54.50	54.60	6	69,139	0.01%
2024/08/28	1.2	54.88	3	54.80	55.20	-1.8	69,961	0.00%
2024/08/27	4	54.20	2	54.35	54.00	2	72,244	0.00%
2024/08/26	1	55.60	22	55.21	55.10	-21	72,834	-0.03%
2024/08/23	4	55.22	0	0.00	55.60	4	73,638	0.01%
2024/08/22	3	55.83	4.2	55.51	55.90	-1.2	74,430	0.00%
2024/08/21	1	55.80	1	56.00	56.00	0	76,255	0.00%
2024/08/20	3	56.17	20.4	56.14	56.00	-17.4	76,891	-0.02%
2024/08/19	4	55.80	1	56.00	56.00	3	78,333	0.00%
2024/08/16	2	55.65	25.2	55.67	55.80	-23.2	80,170	-0.03%
2024/08/15	20.4	55.04	40.2	55.10	54.70	-19.8	80,736	-0.02%
2024/08/14	3.1	55.50	14.2	55.63	55.70	-11.2	81,064	-0.01%
2024/08/13	1	54.50	9	54.68	54.80	-8	80,493	-0.01%
2024/08/12	5	54.40	15.5	54.64	54.70	-10.5	80,521	-0.01%
2024/08/09	13	53.93	23	53.96	53.90	-10	80,251	-0.01%
2024/08/08	19	51.86	7	52.67	52.80	12	79,459	0.02%
2024/08/07	13	52.34	13	52.39	53.00	0	79,367	0.00%
2024/08/06	7	50.76	25	51.11	51.70	-18	79,133	-0.02%
2024/08/05	8	49.93	7	50.41	49.95	1	78,103	0.00%
2024/08/02	9	52.48	3	52.70	52.90	6	76,801	0.01%
2024/08/01	6	53.57	25.5	53.52	53.90	-19.5	75,939	-0.03%
2024/07/31	2	49.50	7	49.96	50.40	-5	73,711	-0.01%
2024/07/30	9	49.67	2	50.00	50.00	7	73,880	0.01%
2024/07/29	6	50.30	0	0.00	50.20	6	73,955	0.01%
2024/07/26	10.5	49.66	37	49.63	50.70	-26.5	73,898	-0.04%
2024/07/23	1.3	51.03	7	50.80	51.30	-5.8	73,106	-0.01%
2024/07/22	6.1	50.23	5	50.50	50.20	1.1	72,947	0.00%
2024/07/19	3.2	51.90	5	51.88	51.90	-1.8	72,594	0.00%
2024/07/18	11.3	52.09	10	52.42	52.70	1.3	72,542	0.00%
2024/07/17	3	53.10	8	53.06	53.00	-5	72,016	-0.01%
2024/07/16	6.2	53.00	1.2	53.52	53.00	5	72,177	0.01%
2024/07/15	0.1	53.40	0	0.00	53.40	0.1	73,383	0.00%
2024/07/12	37	53.11	0	0.00	53.00	37	73,242	0.05%
2024/07/11	11	54.85	3	54.30	54.70	8	72,468	0.01%
2024/07/10	1.1	54.63	3	54.80	54.70	-1.9	72,888	0.00%
2024/07/09	5	55.48	11.7	55.33	55.30	-6.7	72,900	-0.01%
2024/07/08	3	54.40	15.5	54.58	55.30	-12.5	72,169	-0.02%
2024/07/05	4	54.00	4	53.65	53.50	0	71,097	0.00%
2024/07/04	65	53.71	17	53.89	54.00	48	71,894	0.07%
2024/07/03	7	52.83	1	52.90	52.70	6	71,067	0.01%
2024/07/02	46.5	52.39	3	52.60	52.70	43.5	69,794	0.06%
2024/07/01	7	56.79	24	56.61	56.90	-17	66,531	-0.03%
2024/06/28	4.2	55.95	6	56.03	55.70	-1.8	64,990	0.00%
2024/06/27	7	55.84	0	0.00	56.40	7	64,422	0.01%
2024/06/26	17	56.40	1	56.30	56.60	16	65,674	0.02%
2024/06/25	12	56.18	0	0.00	56.40	12	66,334	0.02%
2024/06/24	53	57.38	5.1	56.92	56.80	47.9	66,030	0.07%
2024/06/21	25.5	57.84	4	57.65	57.70	21.5	66,220	0.03%
2024/06/20	22	57.45	21.1	56.91	57.50	0.9	66,036	0.00%
2024/06/19	2	56.80	9	56.78	56.80	-7	66,578	-0.01%
2024/06/18	1	56.20	5.1	56.31	56.80	-4.1	66,849	-0.01%
2024/06/17	7.3	55.71	515	56.69	56.70	-507.7	68,203	-0.74%	大賣/鉅額交易
2024/06/14	1	56.30	30.2	56.38	56.30	-29.2	69,720	-0.04%
2024/06/13	7	56.26	58.7	56.27	56.40	-51.7	70,055	-0.07%
2024/06/12	6	54.42	2	54.30	54.90	4	69,828	0.01%
2024/06/07	2	54.35	0.1	54.90	55.10	1.9	71,327	0.00%
2024/06/06	3.1	54.19	2.1	53.81	54.20	1	71,877	0.00%
2024/06/05	13	53.63	23	53.47	53.50	-10	72,855	-0.01%
2024/06/04	9	53.98	12	54.43	54.30	-3	76,468	0.00%
2024/06/03	13.1	54.97	2	54.95	55.00	11.1	77,218	0.01%
2024/05/31	16	55.29	5	55.42	55.00	11	76,844	0.01%
2024/05/30	2	55.75	6	56.25	55.80	-4	74,797	-0.01%
2024/05/29	26	56.57	46	56.28	55.90	-20	74,439	-0.03%
2024/05/28	8	56.79	19.5	56.70	56.40	-11.5	73,976	-0.02%
2024/05/27	21	56.35	92.4	56.15	56.60	-71.4	73,775	-0.10%
2024/05/24	28.7	55.03	15	54.72	54.60	13.7	72,065	0.02%
2024/05/23	19.1	55.41	96.5	55.62	56.00	-77.4	71,560	-0.11%
2024/05/22	25.1	54.76	267.9	54.48	55.00	-242.8	70,227	-0.35%	大賣/鉅額交易
2024/05/21	5	53.70	58.1	53.56	53.90	-53.1	68,422	-0.08%
2024/05/20	5	52.90	13	52.90	53.10	-8	67,793	-0.01%
2024/05/17	6	52.48	14.5	52.39	52.80	-8.5	67,421	-0.01%
2024/05/16	3	52.00	101	52.11	52.10	-98	66,864	-0.15%	大賣/
2024/05/15	170	52.20	85	52.20	51.80	85	66,792	0.13%	大買/
2024/05/14	0	0.00	1	52.40	52.10	-1	67,128	0.00%
2024/05/13	1	52.20	6.1	52.18	52.40	-5.1	67,375	-0.01%
2024/05/10	88	51.50	94.4	51.81	52.20	-6.4	67,804	-0.01%
2024/05/09	10	51.55	3	51.90	51.90	7	68,005	0.01%
2024/05/08	1	51.60	3.3	51.82	51.90	-2.3	68,434	0.00%
2024/05/07	9	51.59	2	51.80	51.60	7	68,473	0.01%
2024/05/06	0	0.00	75	52.16	51.70	-75	68,797	-0.11%
2024/05/03	65	51.10	18.5	51.27	51.40	46.6	71,116	0.07%
2024/05/02	10.1	50.26	0.2	50.30	50.30	9.9	73,043	0.01%
2024/04/30	9	50.77	4	50.81	50.70	5	73,058	0.01%
2024/04/29	13	49.94	20	50.32	50.40	-7	73,076	-0.01%
2024/04/26	3	49.80	20.2	50.12	49.80	-17.2	73,602	-0.02%
2024/04/25	9.2	49.31	5	49.49	49.50	4.2	74,032	0.01%
2024/04/24	2.1	49.81	14.8	49.67	50.20	-12.7	74,458	-0.02%
2024/04/23	12.2	48.89	6.2	48.88	48.70	6	76,035	0.01%
2024/04/22	24.9	48.54	0	0.00	48.90	24.9	76,048	0.03%
2024/04/19	92.6	49.09	0	0.00	49.10	92.6	75,161	0.12%
2024/04/18	4	50.12	0	0.00	50.20	4	73,577	0.01%
2024/04/17	12.2	50.34	4	50.50	50.30	8.2	73,397	0.01%
2024/04/16	59.6	50.48	1	50.30	50.10	58.6	73,238	0.08%
2024/04/15	46.1	51.69	15	51.50	51.60	31.1	72,653	0.04%
2024/04/12	4.1	52.50	10.1	52.79	52.70	-6	72,756	-0.01%
2024/04/11	15	52.40	2.1	52.25	52.50	12.9	73,387	0.02%
2024/04/10	12	53.18	44.1	53.37	53.20	-32.1	73,396	-0.04%
2024/04/09	9	52.43	20.1	52.35	52.40	-11.1	72,946	-0.02%
2024/04/08	5	51.88	3	51.77	52.10	2	73,006	0.00%
2024/04/03	5.1	51.84	6.2	51.64	51.60	-1.1	73,239	0.00%
2024/04/02	3.1	52.08	10	52.19	52.10	-6.9	75,117	-0.01%
2024/04/01	13.3	52.13	5.1	51.96	51.70	8.2	77,903	0.01%
2024/03/29	31	51.71	32	52.06	52.20	-1	77,954	0.00%
2024/03/28	20	51.51	8	52.04	52.00	12	76,207	0.02%
2024/03/27	14.2	51.29	4	51.40	51.50	10.2	75,431	0.01%
2024/03/26	27.1	51.37	10	51.39	51.70	17.1	75,505	0.02%
2024/03/25	19.6	51.72	1	51.60	51.80	18.6	75,097	0.02%
2024/03/22	18.3	52.27	5	52.70	52.40	13.3	74,879	0.02%
2024/03/21	5	53.30	6.2	53.38	53.30	-1.2	74,276	0.00%
2024/03/20	431.1	53.88	24.6	53.64	52.90	406.5	74,520	0.55%	大買/鉅額交易
2024/03/19	18	52.55	48.1	52.85	53.00	-30.1	73,230	-0.04%
2024/03/18	15.5	51.25	6	51.17	51.80	9.5	71,714	0.01%
2024/03/15	6	52.12	76	51.85	51.90	-70	71,369	-0.10%
2024/03/14	13.2	52.62	10	52.46	52.60	3.2	70,423	0.00%
2024/03/13	13	52.65	188.6	52.63	53.00	-175.6	69,729	-0.25%	大賣/鉅額交易
2024/03/12	5.2	51.91	48.7	52.17	52.50	-43.5	68,243	-0.06%
2024/03/11	98.1	51.51	30.9	51.63	51.60	67.2	67,427	0.10%
2024/03/08	119.1	51.94	88.1	52.16	51.90	31	66,698	0.05%	大買/
2024/03/07	10.8	49.82	59.9	49.91	50.20	-49	62,693	-0.08%
2024/03/06	11	48.99	29.1	48.93	49.20	-18.1	61,659	-0.03%
2024/03/05	7	48.64	3	48.72	48.75	4	62,278	0.01%
2024/03/04	4.1	48.84	6	48.87	48.85	-1.9	62,581	0.00%
2024/03/01	22	48.73	17.2	48.86	48.30	4.8	63,049	0.01%
2024/02/29	4	48.36	6.1	48.77	48.85	-2.1	63,443	0.00%
2024/02/27	2.1	48.38	21	48.50	48.15	-19	63,773	-0.03%
2024/02/26	16.1	47.99	9	48.05	48.00	7.1	64,159	0.01%
2024/02/23	9	48.32	1	48.60	48.15	8	64,491	0.01%
2024/02/22	16.2	48.49	200	48.65	48.60	-183.8	64,698	-0.28%	大賣/鉅額交易
2024/02/21	36.4	48.70	0	0.00	48.50	36.4	65,535	0.06%
2024/02/20	0.2	49.45	13.1	49.36	49.25	-12.9	66,158	-0.02%
2024/02/19	1.1	48.95	0	0.00	49.15	1.1	66,110	0.00%
2024/02/16	11	48.99	0	0.00	48.85	11	66,859	0.02%
2024/02/15	9	48.87	5	48.96	49.20	4	66,927	0.01%
2024/02/05	5	48.16	1	48.15	48.10	4	66,721	0.01%
2024/02/02	16	48.65	100	48.85	48.55	-84	66,104	-0.13%
2024/02/01	117.4	48.61	5	49.00	49.05	112.4	65,646	0.17%	大買/鉅額交易
2024/01/31	14.2	49.05	1	49.00	49.00	13.2	65,526	0.02%
2024/01/30	10	49.77	1	49.80	49.60	9	65,156	0.01%
2024/01/29	7.1	49.54	1	49.70	49.45	6.1	65,518	0.01%
2024/01/26	58.7	50.22	4	49.93	49.80	54.7	65,879	0.08%
2024/01/25	4.1	51.78	58.2	51.73	52.30	-54.1	63,715	-0.08%
2024/01/24	2.5	50.54	1.1	50.58	50.60	1.4	61,359	0.00%
2024/01/23	0	0.00	5	50.57	50.20	-5	61,082	-0.01%
2024/01/22	12.3	50.16	25	50.02	50.30	-12.8	60,811	-0.02%
2024/01/19	10	48.95	11	49.35	49.20	-1	60,302	0.00%
2024/01/18	6	48.12	2	47.88	48.10	4	60,777	0.01%
2024/01/17	51.5	49.16	5	48.70	48.60	46.5	60,163	0.08%
2024/01/16	9	50.29	6	50.80	50.80	3	58,994	0.01%
2024/01/15	1	50.80	11	50.68	50.80	-10	58,940	-0.02%
2024/01/12	5	49.89	2	50.00	50.10	3	60,049	0.00%
2024/01/11	6.1	50.10	5	50.10	50.10	1.1	61,243	0.00%
2024/01/10	7.5	50.13	10	50.20	50.10	-2.5	62,939	0.00%
2024/01/09	8.5	50.24	7	50.51	50.10	1.5	64,030	0.00%
2024/01/08	24	50.50	16	50.39	50.50	8	64,221	0.01%
2024/01/05	19	51.08	28	51.78	50.80	-9	63,859	-0.01%
2024/01/04	14.1	50.39	6	50.72	50.80	8.1	63,260	0.01%
2024/01/03	14.3	50.60	3	50.77	50.60	11.3	63,649	0.02%
2024/01/02	13.1	51.52	8	51.81	51.90	5.1	62,678	0.01%
2023/12/29	20.1	52.01	18	52.28	52.60	2.1	62,364	0.00%
2023/12/28	63	53.85	33	54.13	52.50	30	62,473	0.05%
2023/12/27	347	53.45	121	52.64	53.50	226	60,284	0.37%	大買/大賣/鉅額交易
2023/12/26	1.5	50.50	10	50.67	50.80	-8.5	57,039	-0.01%
2023/12/25	1.5	50.07	11.1	50.27	50.20	-9.6	56,588	-0.02%
2023/12/22	0.1	49.50	5	50.00	50.00	-4.9	56,655	-0.01%
2023/12/21	1.1	49.07	0	0.00	49.40	1.1	56,926	0.00%
2023/12/20	13.6	49.75	0	0.00	49.85	13.6	56,582	0.02%
2023/12/19	24	49.73	11	50.00	50.00	13	56,166	0.02%
2023/12/18	26.7	50.03	31	50.39	50.60	-4.3	55,779	-0.01%
2023/12/15	5	50.60	22	50.75	50.70	-17	55,304	-0.03%
2023/12/14	0	0.00	3.1	50.14	50.40	-3.1	54,273	-0.01%
2023/12/13	5.1	49.70	7	50.16	50.20	-1.9	54,124	0.00%
2023/12/12	0	0.00	20.3	49.73	49.90	-20.3	54,014	-0.04%
2023/12/11	0	0.00	0.2	49.08	49.05	-0.2	53,655	0.00%
2023/12/08	3.1	48.61	0	0.00	48.55	3.1	53,900	0.01%
2023/12/07	3.4	48.48	1.1	48.41	48.45	2.4	53,944	0.00%
2023/12/06	8.1	49.06	0	0.00	48.90	8.1	53,771	0.02%
2023/12/05	15	49.23	5.1	49.20	49.20	9.9	53,612	0.02%
2023/12/04	20	50.10	55.7	49.98	50.20	-35.7	53,277	-0.07%
2023/12/01	11.1	49.05	25	49.34	49.70	-13.9	53,189	-0.03%
2023/11/30	26	49.23	26	49.50	48.90	0	52,849	0.00%
2023/11/29	14.3	49.31	10	49.60	49.20	4.3	51,770	0.01%
2023/11/28	13.1	49.28	10	49.15	49.05	3.1	51,238	0.01%
2023/11/27	11.2	49.84	6	50.08	49.50	5.2	50,966	0.01%
2023/11/24	14	50.49	10	50.95	50.30	4	50,546	0.01%
2023/11/22	1	50.00	2	50.20	50.00	-1	50,133	0.00%
2023/11/21	2	50.10	16	50.27	50.30	-14	49,710	-0.03%
2023/11/20	15.3	50.16	29	50.78	50.30	-13.7	49,228	-0.03%
2023/11/17	12.2	49.58	11	49.72	49.75	1.2	48,277	0.00%
2023/11/16	2	48.70	4	49.05	48.80	-2	46,914	0.00%
2023/11/15	20.1	49.02	10	49.18	49.10	10.1	46,783	0.02%
2023/11/14	5	48.30	0	0.00	48.55	5	46,177	0.01%
2023/11/13	5	48.90	1.1	49.06	48.95	3.9	46,405	0.01%
2023/11/10	0.1	48.40	9	48.24	48.55	-8.9	46,824	-0.02%
2023/11/09	2	48.30	0	0.00	48.60	2	46,765	0.00%
2023/11/08	5	48.90	0	0.00	48.50	5	46,739	0.01%
2023/11/07	7	49.02	1	49.20	49.40	6	46,051	0.01%
2023/11/06	3	49.83	3	49.45	49.40	0	46,152	0.00%
2023/11/03	0	0.00	30.1	49.09	49.40	-30.1	45,578	-0.07%
2023/11/02	3	47.88	12	47.92	48.25	-9	45,131	-0.02%
2023/11/01	6	47.00	8	46.66	47.00	-2	44,734	0.00%
2023/10/31	6.1	46.30	4	46.40	46.20	2.1	44,740	0.00%
2023/10/30	3.2	46.36	12	46.41	46.40	-8.8	44,581	-0.02%
2023/10/27	8	46.63	12	46.78	46.60	-4	44,409	-0.01%
2023/10/26	50.2	46.96	11	46.89	46.80	39.2	44,583	0.09%
2023/10/25	11	48.69	29	48.81	49.05	-18	43,762	-0.04%
2023/10/24	17	48.45	22	48.10	48.30	-5	43,877	-0.01%
2023/10/23	2	48.65	30	48.72	48.60	-28	43,335	-0.06%
2023/10/20	39	49.51	18.1	49.21	48.70	20.9	43,167	0.05%
2023/10/19	27	49.19	98.6	49.12	49.30	-71.6	42,417	-0.17%
2023/10/18	14	48.67	28.1	48.68	48.45	-14.1	42,333	-0.03%
2023/10/17	7	47.77	28.2	48.06	48.20	-21.2	41,632	-0.05%
2023/10/16	10	46.59	12.1	47.11	47.15	-2.1	40,684	-0.01%
2023/10/13	6	46.99	1.1	46.94	47.00	4.9	40,088	0.01%
2023/10/12	12	46.72	6.4	46.86	47.00	5.6	40,182	0.01%
2023/10/11	0	0.00	39.6	46.37	46.90	-39.6	40,418	-0.10%
2023/10/06	8	45.14	5	45.50	45.20	3	39,960	0.01%
2023/10/05	4	45.00	24.3	45.01	45.15	-20.3	40,703	-0.05%
2023/10/04	38.3	44.23	1	44.05	44.10	37.3	40,473	0.09%
2023/10/03	0.1	45.75	5	45.74	45.25	-4.9	40,118	-0.01%
2023/10/02	11	45.65	6.3	45.67	45.75	4.8	40,401	0.01%
2023/09/28	1.1	45.01	30.3	44.81	45.20	-29.1	40,655	-0.07%
2023/09/27	35.2	44.28	8	44.25	44.40	27.2	40,657	0.07%
2023/09/26	11.4	44.99	50	45.03	44.75	-38.7	40,522	-0.10%
2023/09/25	28	45.46	22	45.88	45.65	6	40,565	0.01%
2023/09/22	31.2	45.17	0	0.00	45.35	31.2	40,713	0.08%
2023/09/21	10.4	45.65	26	45.75	45.65	-15.6	41,037	-0.04%
2023/09/20	6.3	45.98	0	45.95	45.90	6.3	41,077	0.02%
2023/09/19	4.2	46.30	12	46.21	46.20	-7.8	42,706	-0.02%
2023/09/18	12.1	46.80	9	46.63	46.50	3.1	43,828	0.01%
2023/09/15	15	47.05	5	47.15	47.60	10	44,489	0.02%
2023/09/14	8	47.35	4.5	47.36	47.35	3.6	44,912	0.01%
2023/09/13	3	47.35	4	47.09	47.10	-1	45,178	0.00%
2023/09/12	6	46.13	10.1	46.51	46.80	-4.1	45,848	-0.01%
2023/09/11	3	45.75	8	45.99	46.05	-5	46,517	-0.01%
2023/09/08	0.1	45.53	0	0.00	45.70	0.1	46,937	0.00%
2023/09/07	4.3	45.75	8	45.80	45.75	-3.7	47,520	-0.01%
2023/09/06	0	46.70	5.1	46.54	46.70	-5.1	47,631	-0.01%
2023/09/05	3	46.12	2.2	46.30	46.55	0.8	47,864	0.00%
2023/09/04	0	46.00	3	45.80	46.00	-3	47,972	-0.01%
2023/09/01	4	45.96	5	46.02	45.95	-1	48,286	0.00%
2023/08/31	22	46.06	8.4	45.96	45.50	13.6	48,367	0.03%
2023/08/30	8	45.94	17.3	46.03	46.40	-9.3	47,763	-0.02%
2023/08/29	17	45.28	0	0.00	45.30	17	47,760	0.04%
2023/08/28	215	46.14	226.1	45.08	44.80	-11.1	48,065	-0.02%	大買/大賣/
2023/08/25	11	43.65	0	0.00	43.50	11	48,382	0.02%
2023/08/24	5	43.85	10	44.15	44.35	-5	48,687	-0.01%
2023/08/23	9	43.21	12	43.24	43.40	-3	49,413	-0.01%
2023/08/22	6.1	43.74	0	0.00	43.60	6.1	50,899	0.01%
2023/08/21	8.5	43.69	1	43.75	43.65	7.5	51,292	0.01%
2023/08/18	0	0.00	1	44.15	43.80	-1	51,363	0.00%
2023/08/17	18	42.84	4	43.43	43.60	14	51,423	0.03%
2023/08/16	37.2	44.04	0	0.00	43.75	37.2	51,756	0.07%
2023/08/15	16	45.21	1	45.20	45.45	15	51,372	0.03%
2023/08/14	3.1	44.97	0	0.00	45.00	3.1	51,747	0.01%
2023/08/11	8	45.44	1.2	45.66	45.35	6.8	51,960	0.01%
2023/08/10	0.6	45.32	2	45.65	45.15	-1.5	52,309	0.00%
2023/08/09	1.3	45.61	0	0.00	45.60	1.3	52,419	0.00%
2023/08/08	2.5	45.80	10	45.61	45.55	-7.5	52,596	-0.01%
2023/08/07	1	46.50	3	46.40	46.40	-2	52,111	0.00%
2023/08/04	2	46.40	0	0.00	46.50	2	52,100	0.00%
2023/08/01	4	46.80	5.6	47.04	47.00	-1.6	51,793	0.00%
2023/07/31	4.1	46.81	2	46.85	47.00	2.1	51,742	0.00%
2023/07/28	9	46.95	2	47.08	47.05	7	51,299	0.01%
2023/07/27	2	46.23	10.2	45.91	46.15	-8.2	50,951	-0.02%
2023/07/26	4	45.35	1	45.85	45.10	3	50,457	0.01%
2023/07/25	5	45.56	4	45.68	45.65	1	50,792	0.00%
2023/07/24	6.2	45.33	2	45.58	45.05	4.2	51,237	0.01%
2023/07/21	21.2	45.07	5	44.90	45.20	16.2	51,512	0.03%
2023/07/20	27.9	46.28	3	46.32	46.10	24.9	50,891	0.05%
2023/07/19	19	47.67	3	47.72	47.50	16	50,217	0.03%
2023/07/18	1.1	48.20	5	48.30	48.20	-4	50,068	-0.01%
2023/07/17	9.1	48.39	5	48.56	48.45	4.1	50,269	0.01%
2023/07/14	14	48.04	12.6	48.34	48.25	1.5	50,198	0.00%
2023/07/13	21.2	47.87	11	47.64	47.50	10.2	49,948	0.02%
2023/07/12	36	47.68	24	47.81	47.75	12	49,589	0.02%
2023/07/11	0	0.00	3	48.45	48.50	-3	49,285	-0.01%
2023/07/10	5.9	48.18	0	0.00	48.10	5.9	49,409	0.01%
2023/07/07	6.1	48.60	4.1	48.58	48.35	2	49,440	0.00%
2023/07/06	1	48.50	9	48.54	48.15	-8	49,485	-0.02%
2023/07/05	3.1	48.49	1.2	48.39	48.35	1.9	49,102	0.00%
2023/07/04	1.3	48.52	2	48.73	48.80	-0.8	48,930	0.00%
2023/07/03	13	48.52	3	49.08	48.25	10	48,882	0.02%
2023/06/30	6.2	48.27	3	48.30	48.50	3.2	48,650	0.01%
2023/06/29	25.2	48.77	1	48.50	48.50	24.2	48,579	0.05%
2023/06/28	6.1	49.33	1	49.40	49.10	5.1	48,786	0.01%
2023/06/27	16	49.46	22	49.58	49.05	-6	49,055	-0.01%
2023/06/26	33.2	53.34	22	53.57	53.30	11.2	47,546	0.02%
2023/06/21	4.1	52.81	10	53.30	53.90	-5.9	46,775	-0.01%
2023/06/20	0	0.00	3	53.90	53.70	-3	46,307	-0.01%
2023/06/19	7.1	53.91	2	53.90	53.80	5.1	46,071	0.01%
2023/06/16	10.5	53.65	69.3	53.89	54.50	-58.8	46,110	-0.13%
2023/06/15	11	54.06	10.3	54.08	54.50	0.7	45,776	0.00%
2023/06/14	3	53.40	34	53.47	53.50	-31	46,053	-0.07%
2023/06/13	3	53.20	21.3	53.21	53.20	-18.3	45,842	-0.04%
2023/06/12	1	52.30	17.7	52.46	52.60	-16.7	45,704	-0.04%
2023/06/09	0	52.00	32	52.11	52.30	-32	46,070	-0.07%
2023/06/08	0.7	51.70	12.1	51.61	51.50	-11.4	46,038	-0.02%
2023/06/07	58	51.40	23.2	51.38	51.30	34.9	46,155	0.08%
2023/06/06	5.1	50.56	0	0.00	50.50	5.1	47,160	0.01%
2023/06/05	5	50.84	1	51.00	50.90	4	47,397	0.01%
2023/06/02	1	50.70	18.3	51.30	51.40	-17.3	47,651	-0.04%
2023/06/01	19.2	50.57	1	50.90	50.80	18.2	47,768	0.04%
2023/05/31	3	51.50	6	51.57	51.80	-3	47,455	-0.01%
2023/05/30	1	51.30	9	51.30	51.60	-8	46,410	-0.02%
2023/05/29	8	51.59	11	52.42	51.20	-3	47,045	-0.01%
2023/05/26	2	49.98	56	50.06	50.40	-54	46,757	-0.12%
2023/05/25	14	48.83	4	48.90	48.90	10	45,807	0.02%
2023/05/24	10	48.87	5	49.06	49.15	5	45,945	0.01%
2023/05/23	5.2	48.99	1	48.95	48.90	4.2	45,974	0.01%
2023/05/22	57	48.84	41	48.77	48.90	16	46,090	0.03%
2023/05/19	4.2	49.93	12	50.00	50.00	-7.9	45,463	-0.02%
2023/05/18	3	49.98	28	49.98	50.20	-25	45,500	-0.05%
2023/05/17	16	48.90	6	49.22	49.25	10	45,719	0.02%
2023/05/16	5	48.65	6	48.85	48.80	-1	45,591	0.00%
2023/05/15	16.2	48.09	1	48.05	48.10	15.2	45,954	0.03%
2023/05/12	13.2	49.36	3.7	49.50	48.70	9.5	46,241	0.02%
2023/05/11	13.2	49.36	3.7	49.50	49.20	9.5	46,538	0.02%
2023/05/10	16.1	49.47	0	0.00	49.45	16.1	47,649	0.03%
2023/05/09	0	0.00	5	50.00	49.95	-5	48,103	-0.01%
2023/05/08	2	50.00	10	50.23	50.00	-8	48,795	-0.02%
2023/05/05	3.1	49.63	2	49.83	49.60	1.1	49,380	0.00%
2023/05/04	4.1	49.49	2	49.73	49.65	2.1	50,924	0.00%
2023/05/03	2.1	49.58	1	49.80	49.95	1.1	52,390	0.00%
2023/05/02	1.1	49.73	4	49.61	49.85	-2.9	54,196	-0.01%
2023/04/28	8	49.36	6	49.79	49.10	2	58,002	0.00%
2023/04/27	5	48.90	37	48.89	48.85	-32	59,081	-0.05%
2023/04/26	10	48.05	4	48.48	48.40	6	59,163	0.01%
2023/04/25	47	48.78	3	49.60	48.50	44	59,177	0.07%
2023/04/24	9	49.56	0	0.00	49.60	9	59,153	0.02%
2023/04/21	6	50.52	0.2	50.80	50.10	5.9	59,515	0.01%
2023/04/20	2	50.65	6	50.90	50.70	-4	60,371	-0.01%
2023/04/19	20	51.44	1	52.40	51.20	19	61,721	0.03%
2023/04/18	4	52.23	7	52.63	52.10	-3	61,911	0.00%
2023/04/17	2	51.45	23	51.85	52.00	-21	61,725	-0.03%
2023/04/14	11	51.52	5	51.44	51.30	6	61,602	0.01%
2023/04/13	8	51.69	8	51.89	51.60	0	61,446	0.00%
2023/04/12	3	51.93	2	52.15	52.10	1	61,319	0.00%
2023/04/11	48	51.55	2	51.65	51.60	46	61,273	0.08%
2023/04/10	3	52.17	7	52.27	52.10	-4	61,424	-0.01%
2023/04/07	3.1	52.44	0	0.00	52.40	3.1	61,520	0.01%
2023/04/06	3	52.40	19	52.42	52.80	-16	61,606	-0.03%
2023/03/31	4	52.75	21	52.84	52.90	-17	61,721	-0.03%
2023/03/30	0	0.00	8	52.06	52.10	-8	61,947	-0.01%
2023/03/29	18.2	51.92	7	51.41	51.50	11.2	62,236	0.02%
2023/03/28	17.1	52.38	4	52.20	52.20	13.1	62,542	0.02%
2023/03/27	1	52.80	1	52.30	53.00	0	63,106	0.00%
2023/03/24	20	52.99	2.4	53.04	53.10	17.7	64,133	0.03%
2023/03/23	7	52.80	5.3	53.10	53.30	1.8	64,055	0.00%
2023/03/22	5	53.26	10.9	53.27	53.50	-5.9	63,972	-0.01%
2023/03/21	42	52.92	7	52.79	52.80	35	64,010	0.05%
2023/03/20	35	52.98	11.6	53.06	53.20	23.5	63,684	0.04%
2023/03/17	6	52.95	12	52.85	53.20	-6	63,549	-0.01%
2023/03/16	2	51.70	22.1	51.79	52.00	-20.1	63,275	-0.03%
2023/03/15	5	51.98	28.1	51.82	51.70	-23.1	63,887	-0.04%
2023/03/14	40.1	51.06	12.2	51.35	50.70	27.9	63,660	0.04%
2023/03/13	9	51.98	9	52.30	52.50	0	63,199	0.00%
2023/03/10	43.2	51.82	7.1	51.90	52.00	36.1	63,256	0.06%
2023/03/09	5	52.68	38.2	52.98	52.50	-33.2	63,730	-0.05%
2023/03/08	6	51.85	9	51.89	52.10	-3	63,064	0.00%
2023/03/07	9	51.32	6	51.55	51.60	3	63,213	0.00%
2023/03/06	8	51.59	12.3	51.91	51.90	-4.3	63,796	-0.01%
2023/03/03	2	51.50	11.8	51.46	51.30	-9.8	63,470	-0.02%
2023/03/02	6	50.97	14	51.01	50.70	-8	63,498	-0.01%
2023/03/01	2	51.35	105.1	50.58	51.30	-103.1	63,593	-0.16%	大賣/鉅額交易
2023/02/24	18	50.53	11	50.47	49.95	7	63,125	0.01%
2023/02/23	16.1	50.32	29.5	50.32	50.20	-13.4	62,749	-0.02%
2023/02/22	7	49.54	0	49.70	49.55	7	62,829	0.01%
2023/02/21	36	50.60	1	50.40	50.60	35	63,543	0.06%
2023/02/20	5	50.14	8	50.38	50.50	-3	65,229	0.00%
2023/02/17	4.2	49.89	4	49.91	50.00	0.2	67,684	0.00%
2023/02/16	4	50.08	4	50.30	50.10	0	69,167	0.00%
2023/02/15	8	50.12	17	50.19	49.90	-9	71,420	-0.01%
2023/02/14	1	50.10	55	50.24	50.40	-54	71,578	-0.08%
2023/02/13	9.2	49.63	4	49.61	49.75	5.2	72,621	0.01%
2023/02/10	2	50.70	23.5	50.72	50.80	-21.5	72,705	-0.03%
2023/02/09	0	0.00	2	50.75	50.50	-2	72,930	0.00%
2023/02/08	1	50.30	43.7	50.35	50.50	-42.7	72,529	-0.06%
2023/02/07	6.2	48.97	4	49.11	49.15	2.2	71,599	0.00%
2023/02/06	25.6	49.18	12	49.50	49.05	13.6	71,350	0.02%
2023/02/03	6.1	50.05	26	50.14	50.10	-20	70,869	-0.03%
2023/02/02	12	50.21	56.3	50.24	50.40	-44.3	70,674	-0.06%
2023/02/01	4	49.21	60.6	49.34	49.25	-56.6	69,674	-0.08%
2023/01/31	26.1	48.68	13	48.77	48.80	13.1	69,277	0.02%
2023/01/30	2	47.73	58.1	48.18	48.80	-56.1	68,718	-0.08%
2023/01/17	7	45.94	16	45.84	45.95	-9	65,912	-0.01%
2023/01/16	21.1	44.76	4	45.05	44.90	17	65,567	0.03%
2023/01/13	4	45.35	3	45.65	45.40	1	65,969	0.00%
2023/01/12	1	45.00	7	45.16	45.15	-6	66,748	-0.01%
2023/01/11	4	45.28	17.1	45.23	45.15	-13.1	66,958	-0.02%
2023/01/10	15	44.86	22	44.75	45.00	-7	66,886	-0.01%
2023/01/09	9	44.05	79	43.96	44.50	-70	66,611	-0.11%
2023/01/06	3	41.93	26	41.99	42.40	-23	66,566	-0.03%
2023/01/05	6	41.61	3	41.38	41.25	3	66,827	0.00%
2023/01/04	1	41.55	2	41.25	41.05	-1	67,740	0.00%
2023/01/03	6	41.38	9	41.20	41.40	-3	68,970	0.00%
2022/12/30	10	40.92	6	41.13	40.70	4	69,173	0.01%
2022/12/29	3	40.95	32	40.84	40.75	-29	69,611	-0.04%
2022/12/28	34	40.93	2	41.10	40.80	32	70,633	0.05%
2022/12/27	2	41.95	8	42.41	41.85	-6	71,055	-0.01%
2022/12/26	5	41.84	0	0.00	41.90	5	71,628	0.01%
2022/12/23	35	41.90	0	0.00	41.95	35	72,605	0.05%
2022/12/22	28	42.77	32	42.94	42.85	-4	72,816	-0.01%
2022/12/21	11	42.13	10	42.02	42.00	1	73,160	0.00%
2022/12/20	6	42.29	47	42.15	41.85	-41	72,984	-0.06%
2022/12/19	39	43.14	4	43.03	42.95	35	72,774	0.05%
2022/12/16	12	43.35	8	43.71	44.30	4	72,147	0.01%
2022/12/15	5	43.90	13.4	44.05	44.25	-8.4	71,487	-0.01%
2022/12/14	12	44.08	8	44.33	44.45	4	71,689	0.01%
2022/12/13	9	43.97	15.2	44.07	43.80	-6.2	71,500	-0.01%
2022/12/12	5	43.50	5	43.21	43.50	0	71,117	0.00%
2022/12/09	12	43.68	24	43.40	43.50	-12	71,659	-0.02%
2022/12/08	40	42.70	34	42.88	42.50	6	71,457	0.01%
2022/12/07	10	43.93	24	44.09	43.65	-14	71,083	-0.02%
2022/12/06	5	45.07	2	45.00	44.50	3	70,474	0.00%
2022/12/05	6	45.83	14	45.80	45.40	-8	70,948	-0.01%
2022/12/02	9	45.11	1	45.45	45.50	8	71,065	0.01%
2022/12/01	61	46.16	12	46.27	45.60	49	71,111	0.07%
2022/11/30	23	44.37	12	44.97	45.80	11	70,516	0.02%
2022/11/29	18	44.16	29	44.02	44.65	-11	70,966	-0.02%
2022/11/28	33.1	44.54	1	44.90	44.40	32.1	70,825	0.05%
2022/11/25	1.2	45.78	15	45.80	45.80	-13.8	70,190	-0.02%
2022/11/24	18.1	46.01	5.1	46.18	46.20	13.1	70,411	0.02%
2022/11/23	0	0.00	12	46.34	46.10	-12	70,364	-0.02%
2022/11/22	3	45.97	24	45.91	46.10	-21	70,899	-0.03%
2022/11/21	9	45.72	13.1	45.72	45.65	-4.1	70,507	-0.01%
2022/11/18	16	46.00	17	46.13	45.60	-1	70,432	0.00%
2022/11/17	19	45.16	22	44.90	45.60	-3	69,792	0.00%
2022/11/16	52	45.83	42.1	45.40	45.25	9.9	69,233	0.01%
2022/11/15	36	46.26	151.7	46.22	46.60	-115.6	67,956	-0.17%	大賣/鉅額交易
2022/11/14	7	44.57	20	44.76	44.90	-13	65,288	-0.02%
2022/11/11	10	44.31	75.3	44.39	44.00	-65.3	63,764	-0.10%
2022/11/10	4	41.30	26	41.49	41.65	-22	61,345	-0.04%
2022/11/09	14	41.20	25	41.00	41.45	-11	61,188	-0.02%
2022/11/08	23	40.47	6	40.20	40.15	17	60,949	0.03%
2022/11/07	21	40.10	14.1	40.02	40.05	7	61,076	0.01%
2022/11/04	0	0.00	1	38.80	38.90	-1	61,185	0.00%
2022/11/03	3	39.00	0	0.00	39.00	3	61,675	0.00%
2022/11/02	0	0.00	4	39.26	39.35	-4	62,032	-0.01%
2022/11/01	2	39.03	1	39.10	39.05	1	62,539	0.00%
2022/10/31	0	0.00	12.2	39.02	39.10	-12.2	64,566	-0.02%
2022/10/28	14	38.51	0	0.00	38.30	14	64,934	0.02%
2022/10/27	2	38.43	20	38.88	39.25	-18	64,783	-0.03%
2022/10/26	40.1	38.73	11.1	38.66	38.10	29.1	64,467	0.05%
2022/10/25	4	39.74	21	39.87	39.45	-17	63,463	-0.03%
2022/10/24	17	39.73	25.1	40.04	39.40	-8	63,758	-0.01%
2022/10/21	67	39.74	63.1	39.37	39.05	3.9	64,517	0.01%
2022/10/20	5.1	37.70	12.1	38.73	39.50	-7	64,802	-0.01%
2022/10/19	1	38.75	1.3	38.60	38.20	-0.3	65,570	0.00%
2022/10/18	2	38.53	11.1	38.51	38.25	-9.1	66,109	-0.01%
2022/10/17	46.3	37.45	20	37.24	37.75	26.3	66,884	0.04%
2022/10/14	15	38.38	95.5	38.35	38.70	-80.5	67,924	-0.12%
2022/10/13	3	36.60	11	36.36	36.40	-8	67,231	-0.01%
2022/10/12	34	35.82	19.1	35.82	36.70	14.9	66,889	0.02%
2022/10/11	40	35.85	18.5	35.55	35.40	21.5	67,061	0.03%
2022/10/07	16	38.18	6	38.20	38.05	10	66,992	0.01%
2022/10/06	2	38.50	29	38.63	38.95	-27	67,981	-0.04%
2022/10/05	8	38.74	9	38.68	38.30	-1	68,905	0.00%
2022/10/04	2.5	37.25	18.5	36.99	37.70	-16	69,360	-0.02%
2022/10/03	5	35.58	2	35.25	35.35	3	69,391	0.00%
2022/09/30	76.1	35.52	12	35.71	35.75	64.1	70,286	0.09%
2022/09/29	4	36.45	2	36.70	36.55	2	71,755	0.00%
2022/09/28	18.1	36.57	20.4	36.70	36.20	-2.3	72,673	0.00%
2022/09/27	7.1	37.19	45	37.06	37.30	-38	72,864	-0.05%
2022/09/26	18.5	37.32	11	37.41	36.85	7.5	73,987	0.01%
2022/09/23	13.1	38.29	3	38.43	38.30	10.1	75,116	0.01%
2022/09/22	31	38.81	20	38.85	38.75	11	76,345	0.01%
2022/09/21	9.1	39.61	2	39.60	39.60	7.1	76,558	0.01%
2022/09/20	13	39.96	2	40.25	40.15	11	76,660	0.01%
2022/09/19	4	39.89	0	0.00	39.95	4	77,520	0.01%
2022/09/16	23	40.08	5	39.95	39.95	18	78,625	0.02%
2022/09/15	2.1	40.51	10	40.50	40.40	-7.9	81,067	-0.01%
2022/09/14	7	39.89	2	39.88	40.15	5	83,675	0.01%
2022/09/13	2	40.68	4	40.69	40.75	-2	84,943	0.00%
2022/09/12	7	40.54	14.1	40.61	40.15	-7.1	86,336	-0.01%
2022/09/08	12	39.28	7	39.36	39.30	5	87,719	0.01%
2022/09/07	10.3	39.39	1	39.35	39.20	9.3	88,067	0.01%
2022/09/06	1	39.80	3	40.00	39.95	-2	88,113	0.00%
2022/09/05	10.3	39.61	4	39.80	39.80	6.3	88,579	0.01%
2022/09/02	1	40.55	4	40.52	40.50	-3	88,449	0.00%
2022/09/01	4	40.23	4	40.43	40.45	0	88,335	0.00%
2022/08/31	2	40.25	5	40.96	41.10	-3	88,321	0.00%
2022/08/30	13.3	40.26	7	40.35	40.40	6.3	88,719	0.01%
2022/08/29	11.1	39.52	24	39.88	39.95	-13	89,126	-0.01%
2022/08/26	6	41.75	6	41.37	41.30	0	89,332	0.00%
2022/08/25	23	41.24	28	41.44	41.40	-5	89,453	-0.01%
2022/08/24	1	40.90	4	41.10	40.90	-3	89,728	0.00%
2022/08/23	9.1	40.92	0	0.00	40.80	9.1	90,635	0.01%
2022/08/22	10.1	41.99	23	42.03	41.85	-12.9	90,560	-0.01%
2022/08/19	0	0.00	17	42.99	43.00	-17	90,409	-0.02%
2022/08/18	11	42.30	2	42.20	42.50	9	90,486	0.01%
2022/08/17	24	42.85	1	42.75	42.85	23	90,822	0.03%
2022/08/16	24	43.28	11.1	43.01	43.05	13	91,227	0.01%
2022/08/15	1	43.40	25	43.26	43.50	-24	91,178	-0.03%
2022/08/12	6	42.37	28	42.22	42.35	-22	90,654	-0.02%
2022/08/11	9	41.68	36	41.66	41.70	-27	90,916	-0.03%
2022/08/10	32.8	40.23	2	40.25	40.30	30.8	91,136	0.03%
2022/08/09	27.1	40.27	35	40.62	41.05	-7.9	91,634	-0.01%
2022/08/08	22	41.31	4.1	41.38	41.05	18	92,554	0.02%
2022/08/05	24.1	41.55	43.3	41.68	42.15	-19.2	92,613	-0.02%
2022/08/04	8.1	39.79	232	39.84	40.00	-224	91,184	-0.25%	大賣/鉅額交易
2022/08/03	25.2	39.26	61.3	39.28	39.30	-36	91,270	-0.04%
2022/08/02	23	39.16	8	39.18	39.10	15	91,943	0.02%
2022/08/01	8	40.03	63.1	40.26	40.30	-55	91,812	-0.06%
2022/07/29	6	39.61	45	39.95	40.15	-39	92,473	-0.04%
2022/07/28	25	39.23	3.7	39.82	38.80	21.3	92,385	0.02%
2022/07/27	5.3	38.48	106	39.17	39.45	-100.7	90,963	-0.11%	大賣/
2022/07/26	127	38.74	43.2	38.86	38.60	83.8	90,552	0.09%	大買/
2022/07/25	54	40.84	9.1	40.72	40.50	45	90,980	0.05%
2022/07/22	30	42.51	7	42.28	42.45	23	93,192	0.02%
2022/07/21	46	42.12	70.2	42.21	42.80	-24.2	93,101	-0.03%
2022/07/20	16	40.66	8	40.81	40.75	8	91,669	0.01%
2022/07/19	0.1	39.96	3	39.80	39.90	-2.9	92,241	0.00%
2022/07/18	1	39.95	113	39.93	40.00	-112	92,149	-0.12%	大賣/鉅額交易
2022/07/15	16	39.24	7	39.02	38.95	9	91,532	0.01%
2022/07/14	5	38.23	24	38.43	38.80	-19	91,037	-0.02%
2022/07/13	37	38.14	30	38.61	38.05	7	90,434	0.01%
2022/07/12	28.5	37.18	19	37.61	36.75	9.5	89,725	0.01%
2022/07/11	25	39.04	0	0.00	38.60	25	89,168	0.03%
2022/07/08	12.3	39.87	16.3	39.95	39.70	-4	88,916	0.00%
2022/07/07	41	37.97	78	38.60	39.85	-37	88,585	-0.04%
2022/07/06	59.2	38.02	18	38.28	37.15	41.2	88,243	0.05%
2022/07/05	18	38.54	29	39.14	38.90	-11	89,430	-0.01%
2022/07/04	22	37.80	45.3	38.12	38.15	-23.3	89,550	-0.03%
2022/07/01	42.1	38.77	26	39.06	38.05	16.1	89,547	0.02%
2022/06/30	54.1	39.54	20.3	39.70	39.15	33.8	89,460	0.04%
2022/06/29	17.3	40.91	6	41.36	40.90	11.3	88,865	0.01%
2022/06/28	15.5	42.22	3	42.28	41.85	12.5	88,530	0.01%
2022/06/27	27.3	42.79	15.2	42.68	42.90	12.1	88,711	0.01%
2022/06/24	24	42.19	5.5	41.93	41.60	18.5	87,878	0.02%
2022/06/23	54.1	42.36	19	41.74	42.00	35.1	86,915	0.04%
2022/06/22	179.7	44.96	123	44.45	44.10	56.7	84,205	0.07%	大買/大賣/
2022/06/21	11	48.55	22	48.57	49.30	-11	81,708	-0.01%
2022/06/20	38.3	48.01	10.1	48.50	48.05	28.2	80,592	0.03%
2022/06/17	202.3	47.45	71	47.95	47.65	131.3	79,352	0.17%	大買/鉅額交易
2022/06/16	15	50.03	5	50.11	49.10	10	77,670	0.01%
2022/06/15	4.1	49.86	2.1	50.15	49.65	2.1	77,684	0.00%
2022/06/14	6.9	49.35	3	49.25	49.60	3.9	78,463	0.01%
2022/06/13	23.2	50.05	19	50.16	50.00	4.2	78,730	0.01%
2022/06/10	34.1	51.12	21.1	51.47	51.20	13	79,342	0.02%
2022/06/09	19.9	51.96	4	51.98	51.80	15.9	79,621	0.02%
2022/06/08	3	52.33	27	52.42	52.40	-24	79,745	-0.03%
2022/06/07	21.1	51.45	12	51.81	51.70	9.1	80,178	0.01%
2022/06/06	3.1	51.73	280.4	51.64	52.00	-277.4	80,800	-0.34%	大賣/鉅額交易
2022/06/02	2.1	50.70	9	50.84	50.70	-7	82,277	-0.01%
2022/06/01	271	51.57	7	51.26	51.20	264	83,240	0.32%	大買/鉅額交易
2022/05/31	8	50.88	12	51.25	51.40	-4	83,107	0.00%
2022/05/30	0	0.00	27	50.93	51.00	-27	82,373	-0.03%
2022/05/27	1	50.00	9	50.04	50.20	-8	82,395	-0.01%
2022/05/26	2	49.43	5	49.89	49.40	-3	83,611	0.00%
2022/05/25	8	49.24	10	49.16	49.35	-2	84,752	0.00%
2022/05/24	78	49.54	14	49.31	49.00	64	85,590	0.07%
2022/05/23	23	50.53	19	50.54	50.30	4	85,351	0.00%
2022/05/20	2	50.90	32	50.83	50.70	-30	86,363	-0.03%
2022/05/19	25	49.65	28	50.15	50.80	-3	86,734	0.00%
2022/05/18	10	51.03	220.1	51.18	50.90	-210.1	86,647	-0.24%	大賣/鉅額交易
2022/05/17	217.5	50.19	15	50.15	50.10	202.5	86,184	0.23%	大買/鉅額交易
2022/05/16	12	49.89	25.1	49.79	49.45	-13.1	86,198	-0.02%
2022/05/13	3	48.75	21	48.86	48.85	-18	85,992	-0.02%
2022/05/12	20.1	48.05	16	47.99	47.80	4.1	87,419	0.00%
2022/05/11	21	48.57	15	49.12	48.65	6	87,657	0.01%
2022/05/10	57	46.98	61	48.12	48.90	-4	88,248	0.00%
2022/05/09	18.5	48.36	18.1	48.05	47.90	0.4	88,567	0.00%
2022/05/06	16	47.60	21	48.17	48.55	-5	89,932	-0.01%
2022/05/05	7	49.18	53	49.14	49.10	-46	93,602	-0.05%
2022/05/04	13	47.68	11	47.78	48.30	2	98,533	0.00%
2022/05/03	225.1	47.78	315	47.59	47.25	-89.9	99,622	-0.09%	大買/大賣/
2022/04/29	370	48.19	232	48.11	47.80	138	99,961	0.14%	大買/大賣/鉅額交易
2022/04/28	56	47.83	106.8	47.66	48.50	-50.8	98,239	-0.05%	大賣/
2022/04/27	33.2	43.78	11	44.11	44.40	22.2	95,338	0.02%
2022/04/26	10.2	45.53	4	45.90	45.75	6.2	94,848	0.01%
2022/04/25	32.2	45.86	10	45.38	45.50	22.2	95,604	0.02%
2022/04/22	19	47.44	2	47.40	47.65	17	96,363	0.02%
2022/04/21	2	48.10	6.4	47.95	48.05	-4.4	97,160	0.00%
2022/04/20	6	47.43	14	47.50	47.65	-8	98,134	-0.01%
2022/04/19	22	46.77	9	46.94	46.65	13	98,307	0.01%
2022/04/18	24	46.37	2	46.30	46.20	22	97,878	0.02%
2022/04/15	37.4	47.18	15	47.10	47.05	22.4	98,290	0.02%
2022/04/14	24	48.52	6	48.77	48.25	18	98,468	0.02%
2022/04/13	22.1	48.26	41	48.33	48.50	-18.9	98,752	-0.02%
2022/04/12	39.4	47.57	55	47.34	47.30	-15.6	98,609	-0.02%
2022/04/11	103.1	48.65	47	48.55	48.20	56.1	98,012	0.06%	大買/
2022/04/08	48.2	50.07	0	0.00	50.00	48.2	97,134	0.05%
2022/04/07	48.3	50.26	8	50.08	50.00	40.3	96,408	0.04%
2022/04/06	62.6	51.23	13	51.33	51.10	49.6	95,398	0.05%
2022/04/01	26.4	52.76	7	52.94	52.90	19.4	94,556	0.02%
2022/03/31	15	53.83	63.1	53.98	54.00	-48.1	93,922	-0.05%
2022/03/30	10	54.40	39.1	54.23	54.50	-29.1	94,372	-0.03%
2022/03/29	5	53.68	6.8	53.67	53.70	-1.8	94,424	0.00%
2022/03/28	4	53.08	2	53.35	53.60	2	95,144	0.00%
2022/03/25	12	53.30	10	53.46	53.30	2	95,747	0.00%
2022/03/24	20.1	53.05	4.1	53.13	53.20	16	96,111	0.02%
2022/03/23	71	53.78	23	53.82	53.80	48	96,730	0.05%
2022/03/22	6	53.10	3	53.40	53.50	3	97,970	0.00%
2022/03/21	9	53.32	15.1	53.49	53.50	-6.1	98,729	-0.01%
2022/03/18	19.1	52.78	4.3	52.77	52.80	14.8	99,612	0.01%
2022/03/17	10	52.40	59.6	52.47	52.60	-49.6	100,265	-0.05%
2022/03/16	26.2	50.32	15	51.03	50.80	11.2	100,993	0.01%
2022/03/15	65	50.89	8	50.78	50.40	57	104,354	0.05%
2022/03/14	19	52.06	113.1	52.06	52.50	-94.1	104,810	-0.09%	大賣/
2022/03/11	12.1	52.40	9	52.47	52.50	3.1	106,404	0.00%
2022/03/10	25	53.31	14.1	52.97	52.80	11	107,873	0.01%
2022/03/09	19	51.41	36	51.67	51.80	-17	109,326	-0.02%
2022/03/08	47.1	50.11	19.5	49.78	49.70	27.6	112,854	0.02%
2022/03/07	63.1	51.69	92	51.63	51.60	-28.9	114,389	-0.03%
2022/03/04	12	53.42	60.2	53.43	53.40	-48.2	117,232	-0.04%
2022/03/03	2.1	54.30	14	54.15	54.20	-12	118,331	-0.01%
2022/03/02	10	53.38	1	53.70	53.60	9	120,587	0.01%
2022/03/01	34	53.83	24.1	53.68	54.10	9.9	120,752	0.01%
2022/02/25	28	52.35	13.3	52.85	52.10	14.7	120,352	0.01%
2022/02/24	38.4	52.26	23	52.03	51.80	15.4	120,837	0.01%
2022/02/23	13	53.11	15	53.55	53.60	-2	121,597	0.00%
2022/02/22	55.2	52.94	19	52.79	52.80	36.2	126,806	0.03%
2022/02/21	18.1	53.93	20	53.62	53.80	-1.9	126,322	0.00%
2022/02/18	33.4	53.63	1.1	53.80	53.70	32.3	126,895	0.03%
2022/02/17	17	54.58	32.1	54.73	54.40	-15.1	126,777	-0.01%
2022/02/16	19	54.36	45	54.39	54.10	-26	126,890	-0.02%
2022/02/15	51	53.80	16	53.87	53.50	35	127,190	0.03%
2022/02/14	52.2	53.32	33.1	53.10	53.00	19.1	127,322	0.01%
2022/02/11	30	55.49	12.6	55.76	55.40	17.4	126,776	0.01%
2022/02/10	35.1	55.90	30	55.81	55.80	5.1	129,190	0.00%
2022/02/09	26.2	56.11	21	56.19	56.00	5.2	130,748	0.00%
2022/02/08	40.1	55.08	87	55.20	55.40	-46.9	132,126	-0.04%
2022/02/07	318.8	55.14	63	54.66	54.50	255.8	130,968	0.20%	大買/鉅額交易
2022/01/26	186.5	57.58	51	57.53	57.30	135.5	127,475	0.11%	大買/鉅額交易
2022/01/25	111.3	61.56	12	61.70	61.50	99.3	124,078	0.08%	大買/
2022/01/24	114	62.16	434	61.81	62.60	-320	124,167	-0.26%	大買/大賣/鉅額交易
2022/01/21	39.3	62.88	8	62.88	62.80	31.3	126,229	0.02%
2022/01/20	17	63.25	20	63.21	63.50	-3	129,388	0.00%
2022/01/19	36	63.01	7	62.91	62.80	29	131,783	0.02%
2022/01/18	41	64.21	23.1	64.57	63.80	17.9	133,513	0.01%
2022/01/17	22.5	63.79	84	63.75	64.30	-61.5	133,934	-0.05%
2022/01/14	37	62.68	10.1	63.22	62.70	26.9	133,076	0.02%
2022/01/13	23.1	63.01	28.1	63.16	63.30	-5.1	133,727	0.00%
2022/01/12	25.1	62.08	12	62.56	61.90	13.1	134,300	0.01%
2022/01/11	16	62.24	8	62.13	62.10	8	134,797	0.01%
2022/01/10	14.1	62.06	136	62.00	62.10	-121.9	136,056	-0.09%	大賣/鉅額交易
2022/01/07	276.2	63.00	170	63.04	62.60	106.2	138,016	0.08%	大買/大賣/鉅額交易
2022/01/06	369.2	62.51	38	62.58	62.70	331.2	138,342	0.24%	大買/鉅額交易
2022/01/05	39.1	63.22	6	63.60	63.10	33.1	140,803	0.02%
2022/01/04	192	63.30	65	63.50	63.00	127	142,125	0.09%	大買/鉅額交易
2022/01/03	51	63.71	17	63.90	63.40	34	142,150	0.02%
2021/12/30	6	65.05	62	65.01	65.00	-56	142,670	-0.04%
2021/12/29	26	65.11	14	65.00	65.00	12	144,067	0.01%
2021/12/28	58	64.89	168.1	64.88	64.70	-110.1	146,351	-0.08%	大賣/鉅額交易
2021/12/27	5	64.36	100	64.45	64.30	-95	147,205	-0.06%
2021/12/24	47	64.51	15	64.33	64.30	32	148,817	0.02%
2021/12/23	17	64.15	34	64.12	63.90	-17	149,574	-0.01%
2021/12/22	24	63.55	29	63.67	63.70	-5	152,017	0.00%
2021/12/21	41	62.97	15	63.01	62.90	26	151,982	0.02%
2021/12/20	13	62.29	9	62.37	62.20	4	152,255	0.00%
2021/12/17	35	62.39	208	62.21	62.30	-173	153,319	-0.11%	大賣/鉅額交易
2021/12/16	978	64.10	988	63.31	63.00	-10	153,838	-0.01%	大買/大賣/
2021/12/15	77.2	62.60	30	62.86	62.70	47.2	154,296	0.03%
2021/12/14	49.1	62.10	25	62.16	62.40	24.1	155,547	0.02%
2021/12/13	350.2	63.46	407	62.95	62.80	-56.8	156,171	-0.04%	大買/大賣/
2021/12/10	441.3	63.04	410.8	63.99	63.50	30.5	156,163	0.02%	大買/大賣/
2021/12/09	379.5	64.85	691	64.81	64.00	-311.6	156,279	-0.20%	大買/大賣/鉅額交易
2021/12/08	572	67.73	133	67.82	66.50	439	154,290	0.28%	大買/大賣/鉅額交易
2021/12/07	331	66.91	618	66.50	66.50	-287	155,413	-0.18%	大買/大賣/鉅額交易
2021/12/06	507	67.26	18.3	67.28	67.30	488.8	157,496	0.31%	大買/鉅額交易
2021/12/03	532.1	67.66	531.5	68.00	68.30	0.6	161,427	0.00%	大買/大賣/
2021/12/02	101	67.95	57	67.33	66.70	44	163,851	0.03%	大買/
2021/12/01	68	65.72	204.2	65.28	67.00	-136.2	168,400	-0.08%	大賣/鉅額交易
2021/11/30	733.5	64.66	746	64.63	63.70	-12.5	174,492	-0.01%	大買/大賣/
2021/11/29	136	61.56	237	61.92	62.40	-101	176,863	-0.06%	大買/大賣/
2021/11/26	142	62.93	164.1	63.86	62.50	-22.1	179,329	-0.01%	大買/大賣/
2021/11/25	105	62.80	124	63.30	63.00	-19	179,305	-0.01%	大買/大賣/
2021/11/24	135	62.85	25.1	62.75	63.10	109.9	181,593	0.06%	大買/鉅額交易
2021/11/23	24.7	63.63	64	63.61	63.20	-39.3	182,867	-0.02%
2021/11/22	224	65.27	19	65.20	64.70	205	184,922	0.11%	大買/鉅額交易
2021/11/19	1,379	65.03	1,410.2	65.61	65.10	-31.2	186,137	-0.02%	大買/大賣/
2021/11/18	14	63.11	3	63.00	63.10	11	182,947	0.01%
2021/11/17	6	63.52	107	63.10	63.60	-101	184,279	-0.05%	大賣/鉅額交易
2021/11/16	91	63.14	22	63.52	63.00	69	184,786	0.04%
2021/11/15	16.1	63.42	40	63.27	63.40	-23.9	186,481	-0.01%
2021/11/12	7	62.94	24	63.00	62.60	-17	188,427	-0.01%
2021/11/11	16	62.42	16	62.49	62.20	0	189,154	0.00%
2021/11/10	434.1	63.21	424.2	63.10	63.10	9.9	189,715	0.01%	大買/大賣/
2021/11/09	550	64.06	639	63.85	63.10	-89	191,332	-0.05%	大買/大賣/
2021/11/08	469	61.10	1,292.9	61.72	62.50	-823.9	190,271	-0.43%	大買/大賣/鉅額交易
2021/11/05	931	59.71	985	60.30	60.40	-54	190,764	-0.03%	大買/大賣/
2021/11/04	117	59.22	62	59.69	58.60	55	192,895	0.03%	大買/
2021/11/03	710	59.47	16	59.51	59.20	694	195,092	0.36%	大買/鉅額交易
2021/11/02	826	59.57	846	59.86	59.00	-20	199,333	-0.01%	大買/大賣/
2021/11/01	32.2	57.84	23	57.81	57.60	9.2	204,102	0.00%
2021/10/29	171.1	58.43	35	58.37	58.00	136.1	207,060	0.07%	大買/鉅額交易
2021/10/28	532	60.71	643	60.22	59.80	-111	207,601	-0.05%	大買/大賣/鉅額交易
2021/10/27	262.1	61.45	178	61.29	61.90	84.1	208,713	0.04%	大買/大賣/
2021/10/26	50.3	60.09	44	60.31	59.80	6.3	216,764	0.00%
2021/10/25	39.2	58.71	37	58.84	59.40	2.2	221,055	0.00%
2021/10/22	529.5	57.56	9.8	58.08	58.30	519.7	222,346	0.23%	大買/鉅額交易
2021/10/21	145.3	57.70	33	58.44	58.00	112.3	222,596	0.05%	大買/鉅額交易
2021/10/20	130.7	59.07	29	59.57	58.70	101.7	222,697	0.05%	大買/鉅額交易
2021/10/19	27	59.32	19	59.37	59.60	8	223,659	0.00%
2021/10/18	37	59.09	12	58.75	58.40	25	225,815	0.01%
2021/10/15	51.1	59.22	228	59.27	59.10	-177	227,165	-0.08%	大賣/鉅額交易
2021/10/14	112.3	56.81	129	56.75	56.70	-16.7	225,464	-0.01%	大買/大賣/
2021/10/13	500.2	56.56	75	57.34	56.40	425.2	225,859	0.19%	大買/鉅額交易
2021/10/12	116.5	58.77	20	58.85	58.50	96.5	226,298	0.04%	大買/
2021/10/08	77.2	61.39	11	62.00	61.10	66.2	226,624	0.03%
2021/10/07	44.2	61.72	87.1	61.49	62.50	-42.9	226,702	-0.02%
2021/10/06	102.3	60.23	36	60.42	59.90	66.3	228,538	0.03%	大買/
2021/10/05	39.1	59.40	59	58.66	61.10	-19.9	228,826	-0.01%
2021/10/04	105	61.48	207	62.39	60.80	-102	227,513	-0.04%	大買/大賣/鉅額交易
2021/10/01	215.3	62.98	113	63.22	62.60	102.3	226,925	0.05%	大買/大賣/鉅額交易
2021/09/30	54.1	63.38	64	63.49	64.00	-9.9	226,314	0.00%
2021/09/29	206.5	63.34	41	63.27	63.00	165.5	226,711	0.07%	大買/鉅額交易
2021/09/28	28.1	65.53	16	65.63	65.30	12.1	227,442	0.01%
2021/09/27	548	66.90	509	66.41	66.30	39	227,193	0.02%	大買/大賣/
2021/09/24	72.2	66.50	103	66.67	67.00	-30.8	227,197	-0.01%	大賣/
2021/09/23	79.2	65.45	10	65.84	65.20	69.2	226,613	0.03%
2021/09/22	83.3	64.25	43	63.73	64.60	40.3	226,395	0.02%
2021/09/17	57.3	66.03	78	66.53	65.60	-20.8	224,836	-0.01%
2021/09/16	434.2	66.33	413.9	67.17	66.20	20.3	224,081	0.01%	大買/大賣/
2021/09/15	89.6	65.91	54	65.71	65.60	35.6	224,225	0.02%
2021/09/14	111.6	66.35	105.1	66.37	66.00	6.6	225,039	0.00%	大買/大賣/
2021/09/13	987.2	67.49	645	67.23	66.80	342.2	223,865	0.15%	大買/大賣/鉅額交易
2021/09/10	180	68.33	281	68.51	68.20	-101	223,169	-0.05%	大買/大賣/
2021/09/09	698.5	65.94	1,054	67.03	67.50	-355.5	221,764	-0.16%	大買/大賣/鉅額交易
2021/09/08	783.4	66.55	1,646	66.66	65.80	-862.7	218,820	-0.39%	大買/大賣/鉅額交易
2021/09/07	947.1	68.89	804.1	68.36	68.20	143	215,053	0.07%	大買/大賣/鉅額交易
2021/09/06	1,292.7	69.38	1,175	69.86	69.90	117.7	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	1,242.6	68.34	1,397	68.93	70.00	-154.4	204,593	-0.08%	大買/大賣/鉅額交易
2021/09/02	259	64.90	2,099.5	64.77	64.00	-1,840.5	195,999	-0.94%	大買/大賣/鉅額交易
2021/09/01	84	63.92	56	63.97	64.10	28	192,509	0.01%
2021/08/31	895	62.27	792.1	62.15	63.10	102.9	189,981	0.05%	大買/大賣/鉅額交易
2021/08/30	103	62.17	107.4	62.45	62.80	-4.4	190,031	0.00%	大買/大賣/
2021/08/27	41	61.09	72.4	61.45	61.70	-31.4	190,944	-0.02%
2021/08/26	1,188	62.23	168.6	61.39	61.20	1,019.5	194,441	0.52%	大買/大賣/鉅額交易
2021/08/25	1,034.1	59.79	219.2	60.09	60.00	814.8	192,041	0.42%	大買/大賣/鉅額交易
2021/08/24	110	59.00	109.2	59.10	58.40	0.8	190,862	0.00%	大買/大賣/
2021/08/23	122	57.98	364	58.00	58.60	-242	191,231	-0.13%	大買/大賣/鉅額交易
2021/08/20	156	55.02	83	55.80	55.70	73	192,128	0.04%	大買/
2021/08/19	260.1	56.55	239	55.76	55.50	21.1	192,546	0.01%	大買/大賣/
2021/08/18	52.6	56.72	456	55.50	58.10	-403.4	193,631	-0.21%	大賣/鉅額交易
2021/08/17	575.4	57.76	460	57.33	56.10	115.4	196,851	0.06%	大買/大賣/鉅額交易
2021/08/16	453.2	57.02	1,687	56.77	57.10	-1,233.9	196,980	-0.63%	大買/大賣/鉅額交易
2021/08/13	860.6	59.28	652	58.35	57.60	208.6	197,048	0.11%	大買/大賣/鉅額交易
2021/08/12	1,233.1	60.52	232.6	60.71	60.10	1,000.5	196,154	0.51%	大買/大賣/鉅額交易
2021/08/11	844	59.66	607	59.79	59.90	237	196,919	0.12%	大買/大賣/鉅額交易
2021/08/10	100.7	60.32	126	60.61	59.80	-25.3	197,634	-0.01%	大賣/
2021/08/09	753	61.34	410.1	62.38	61.90	342.9	196,248	0.17%	大買/大賣/鉅額交易
2021/08/06	52.6	62.42	361	62.52	62.10	-308.4	196,697	-0.16%	大賣/鉅額交易
2021/08/05	217.4	62.18	306.2	62.65	63.40	-88.9	196,315	-0.05%	大買/大賣/
2021/08/04	70.1	59.89	99.3	60.10	60.50	-29.2	194,189	-0.02%
2021/08/03	63	58.66	120.1	58.37	59.40	-57.1	193,725	-0.03%	大賣/
2021/08/02	260.1	58.82	61.3	58.16	57.50	198.7	191,338	0.10%	大買/鉅額交易
2021/07/30	160	57.02	683.2	57.54	57.80	-523.2	188,495	-0.28%	大買/大賣/鉅額交易
2021/07/29	82.1	54.33	306.1	54.36	54.60	-224	179,878	-0.12%	大賣/鉅額交易
2021/07/28	64	51.20	8	51.31	51.80	56	176,069	0.03%
2021/07/27	14	53.69	11	53.61	53.10	3	178,514	0.00%
2021/07/26	14.4	53.91	72.3	54.00	53.70	-57.9	181,917	-0.03%
2021/07/23	34.1	53.41	43.3	53.73	52.70	-9.2	187,218	0.00%
2021/07/22	18.1	51.84	104	51.88	52.00	-85.9	188,632	-0.05%	大賣/
2021/07/21	78.3	51.93	18	51.04	50.80	60.3	190,095	0.03%
2021/07/20	81.3	52.19	123.4	52.22	52.40	-42.1	195,256	-0.02%	大賣/
2021/07/19	146	52.71	14	53.03	52.60	132	200,696	0.07%	大買/鉅額交易
2021/07/16	93.2	53.52	37	53.52	53.70	56.2	203,949	0.03%
2021/07/15	71	54.85	72	55.02	55.10	-1	201,826	0.00%
2021/07/14	133	54.55	449	54.66	54.00	-316	200,744	-0.16%	大買/大賣/鉅額交易
2021/07/13	597.1	54.65	412.3	54.71	53.90	184.8	201,185	0.09%	大買/大賣/鉅額交易
2021/07/12	103	53.55	50	53.61	53.20	53	201,242	0.03%	大買/
2021/07/09	516.1	52.09	24.9	52.18	52.20	491.1	201,357	0.24%	大買/鉅額交易
2021/07/08	71.6	53.43	2	53.45	53.10	69.6	205,296	0.03%
2021/07/07	59.5	53.64	21	53.71	53.60	38.5	210,791	0.02%
2021/07/06	69.1	53.96	76.2	54.69	53.40	-7.2	211,289	0.00%
2021/07/05	61	54.09	350.1	53.74	54.40	-289.1	212,427	-0.14%	大賣/鉅額交易
2021/07/02	27.4	52.54	21	52.39	52.60	6.4	213,850	0.00%
2021/07/01	159	52.25	38	52.74	52.10	121	214,474	0.06%	大買/鉅額交易
2021/06/30	69	53.28	35	53.57	53.10	34	214,764	0.02%
2021/06/29	121	53.10	59	53.25	53.00	62	214,644	0.03%	大買/
2021/06/28	32	52.60	107	53.15	52.60	-75	215,960	-0.03%	大賣/
2021/06/25	51.5	53.57	37	53.69	52.90	14.5	217,559	0.01%
2021/06/24	27.5	53.16	49.1	53.17	53.00	-21.6	218,122	-0.01%
2021/06/23	116	52.55	162	52.40	53.00	-46	219,329	-0.02%	大買/大賣/
2021/06/22	54.2	51.27	143	51.82	51.00	-88.8	219,453	-0.04%	大賣/
2021/06/21	100.1	51.57	21	51.40	51.20	79	219,966	0.04%
2021/06/18	36	52.98	32	52.83	52.20	4	220,846	0.00%
2021/06/17	63.7	52.21	43	52.62	53.30	20.7	221,630	0.01%
2021/06/16	251	53.05	27	52.74	52.40	224	222,989	0.10%	大買/鉅額交易
2021/06/15	82	53.34	472.2	53.60	53.70	-390.2	223,236	-0.17%	大賣/鉅額交易
2021/06/11	200	52.24	84	52.35	51.80	116	222,026	0.05%	大買/鉅額交易
2021/06/10	142.6	51.14	151	51.47	51.50	-8.4	222,244	0.00%	大買/大賣/
2021/06/09	142.3	50.97	68.1	51.16	50.70	74.2	221,925	0.03%	大買/
2021/06/08	41	52.45	28	52.65	52.20	13	221,461	0.01%
2021/06/07	101.1	52.45	70.1	52.46	52.30	31	223,670	0.01%	大買/
2021/06/04	328.8	53.31	47.1	53.27	53.00	281.8	223,801	0.13%	大買/鉅額交易
2021/06/03	137.1	53.33	238	53.58	55.00	-100.9	223,877	-0.05%	大買/大賣/
2021/06/02	22.3	52.07	13.2	52.17	52.00	9.1	221,041	0.00%
2021/06/01	153	53.03	24.5	53.09	52.20	128.6	224,901	0.06%	大買/鉅額交易
2021/05/31	41.2	52.68	114	52.90	53.00	-72.8	228,735	-0.03%	大賣/
2021/05/28	245	52.29	151	52.34	52.40	94	230,090	0.04%	大買/大賣/
2021/05/27	28.1	50.64	29	50.81	50.60	-1	229,204	0.00%
2021/05/26	56.4	52.51	57.1	51.93	51.30	-0.7	229,354	0.00%
2021/05/25	63.2	51.66	583	51.28	51.90	-519.8	227,199	-0.23%	大賣/鉅額交易
2021/05/24	25	48.35	177.2	47.66	48.70	-152.2	223,725	-0.07%	大賣/鉅額交易
2021/05/21	43	47.32	49	47.60	46.95	-6	224,496	0.00%
2021/05/20	214.1	47.12	58	47.50	46.50	156.1	225,101	0.07%	大買/鉅額交易
2021/05/19	48.4	48.36	60	48.52	48.30	-11.6	225,450	-0.01%
2021/05/18	129	47.53	546	48.11	48.30	-417	226,715	-0.18%	大買/大賣/鉅額交易
2021/05/17	144.5	45.12	190	43.97	43.95	-45.5	227,959	-0.02%	大買/大賣/
2021/05/14	185	47.61	211	48.54	46.80	-26	226,508	-0.01%	大買/大賣/
2021/05/13	79	46.23	68	47.08	47.55	11	224,177	0.00%
2021/05/12	860	47.26	272.1	48.31	46.35	587.9	221,624	0.27%	大買/大賣/鉅額交易
2021/05/11	645.1	49.84	51.1	50.21	49.00	594	219,733	0.27%	大買/鉅額交易
2021/05/10	42.1	53.34	22	53.07	52.50	20.1	219,044	0.01%
2021/05/07	85.3	53.52	99	53.50	54.00	-13.7	221,613	-0.01%
2021/05/06	173	51.49	254	51.31	51.30	-81	226,306	-0.04%	大買/大賣/
2021/05/05	151.4	52.75	15	53.04	51.80	136.4	227,233	0.06%	大買/鉅額交易
2021/05/04	96	52.91	356	52.51	54.60	-260	229,142	-0.11%	大賣/鉅額交易
2021/05/03	243.8	54.17	92.5	54.22	53.00	151.3	228,674	0.07%	大買/鉅額交易
2021/04/29	661.6	57.66	163.3	57.51	56.70	498.3	230,317	0.22%	大買/大賣/鉅額交易
2021/04/28	111.8	59.65	131	59.98	60.00	-19.3	228,526	-0.01%	大買/大賣/
2021/04/27	988.2	62.02	152.3	60.90	60.50	835.9	232,303	0.36%	大買/大賣/鉅額交易
2021/04/26	109.3	60.97	216.3	60.94	61.80	-107	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	257.4	56.70	282.4	56.56	57.00	-25.1	230,773	-0.01%	大買/大賣/
2021/04/22	185.2	55.00	384.1	55.39	54.80	-198.9	228,997	-0.09%	大買/大賣/鉅額交易
2021/04/21	86.3	53.73	31	53.92	53.40	55.3	226,692	0.02%
2021/04/20	34.9	54.01	279	54.18	54.10	-244.2	228,949	-0.11%	大賣/鉅額交易
2021/04/19	102	54.57	914.2	54.95	54.60	-812.2	235,189	-0.35%	大買/大賣/鉅額交易
2021/04/16	167.9	54.16	238	54.49	54.00	-70.1	240,137	-0.03%	大買/大賣/
2021/04/15	128.3	52.46	109	52.64	53.10	19.3	241,357	0.01%	大買/大賣/
2021/04/14	488.3	53.02	275.5	52.61	52.70	212.8	241,522	0.09%	大買/大賣/鉅額交易
2021/04/13	577	55.02	540.2	56.12	54.40	36.8	240,762	0.02%	大買/大賣/
2021/04/12	51.3	53.74	165.2	53.75	53.60	-113.9	237,050	-0.05%	大賣/鉅額交易
2021/04/09	143	54.07	192.3	54.21	53.00	-49.2	241,518	-0.02%	大買/大賣/
2021/04/08	105	53.25	513.7	52.91	54.00	-408.7	243,006	-0.17%	大買/大賣/鉅額交易
2021/04/07	33	51.28	199	51.22	51.50	-166	239,782	-0.07%	大賣/鉅額交易
2021/04/06	35	51.02	77.4	51.04	50.70	-42.4	242,246	-0.02%
2021/04/01	42	50.79	47.6	50.49	50.50	-5.6	244,090	0.00%
2021/03/31	402.8	50.35	62.1	50.74	50.20	340.8	244,287	0.14%	大買/鉅額交易
2021/03/30	32.2	49.68	143.9	50.22	50.60	-111.7	242,849	-0.05%	大賣/鉅額交易
2021/03/29	122	50.42	116.2	50.27	49.35	5.8	242,308	0.00%	大買/大賣/
2021/03/26	158.2	49.78	160	49.83	49.75	-1.8	243,398	0.00%	大買/大賣/
2021/03/25	101.2	47.19	183	47.87	48.65	-81.8	243,884	-0.03%	大買/大賣/
2021/03/24	163.1	47.59	88	47.46	47.15	75.1	245,038	0.03%	大買/
2021/03/23	109	48.90	163	49.05	48.50	-54	246,230	-0.02%	大買/大賣/
2021/03/22	81	46.81	120.2	47.71	48.20	-39.2	247,475	-0.02%	大賣/
2021/03/19	76.1	46.14	61.2	46.33	46.05	14.9	249,146	0.01%
2021/03/18	121.2	47.77	35.7	47.64	47.05	85.5	249,945	0.03%	大買/
2021/03/17	315.5	47.84	75	48.07	48.00	240.5	253,779	0.09%	大買/鉅額交易
2021/03/16	38.2	48.37	39	48.49	48.30	-0.9	259,559	0.00%
2021/03/15	46.1	48.51	35	48.24	48.15	11.1	263,046	0.00%
2021/03/12	81	49.52	50	49.48	49.10	31	267,717	0.01%
2021/03/11	84.6	48.14	306	48.33	48.65	-221.4	273,563	-0.08%	大賣/鉅額交易
2021/03/10	100	46.91	34	46.77	46.55	66	277,768	0.02%
2021/03/09	354.1	45.43	375.6	45.97	46.35	-21.5	281,584	-0.01%	大買/大賣/
2021/03/08	170.1	47.19	77	47.55	46.10	93.1	279,964	0.03%	大買/
2021/03/05	247.1	47.06	199.6	47.27	47.05	47.5	279,670	0.02%	大買/大賣/
2021/03/04	373.4	49.80	389	49.08	49.05	-15.6	280,814	-0.01%	大買/大賣/
2021/03/03	83.2	51.33	29.2	51.86	51.90	54	277,600	0.02%
2021/03/02	421.2	55.32	38	53.39	52.70	383.2	277,265	0.14%	大買/鉅額交易
2021/02/26	35	54.53	38	54.56	54.20	-3	278,990	0.00%
2021/02/25	75.6	55.97	54	55.81	55.70	21.6	285,862	0.01%
2021/02/24	97	55.46	165	55.16	54.70	-68	287,486	-0.02%	大賣/
2021/02/23	276	55.38	42.5	55.84	55.80	233.5	288,251	0.08%	大買/鉅額交易
2021/02/22	77	57.52	84.5	57.57	56.80	-7.5	286,113	0.00%
2021/02/19	106	57.69	84.2	57.61	57.20	21.8	284,431	0.01%	大買/
2021/02/18	217	58.42	102.8	58.31	58.20	114.3	283,948	0.04%	大買/大賣/鉅額交易
2021/02/17	56	56.91	205	57.41	57.60	-149	282,216	-0.05%	大賣/鉅額交易
2021/02/05	145.2	52.45	119	52.63	52.90	26.2	277,808	0.01%	大買/大賣/
2021/02/04	35	51.75	46	51.84	51.90	-11	277,255	0.00%
2021/02/03	62	52.63	59	51.95	52.00	3	277,173	0.00%
2021/02/02	89.3	51.94	71	52.55	52.60	18.3	277,054	0.01%
2021/02/01	62	49.91	73.1	50.33	50.80	-11.1	276,313	0.00%
2021/01/29	137.2	51.52	134	51.66	50.00	3.1	274,763	0.00%	大買/大賣/
2021/01/28	203	51.38	79.1	51.43	51.20	123.9	273,768	0.05%	大買/鉅額交易
2021/01/27	70	55.18	124.8	55.17	54.80	-54.8	271,490	-0.02%	大賣/
2021/01/26	69.3	55.36	265	55.26	54.80	-195.7	270,399	-0.07%	大賣/鉅額交易
2021/01/25	317	58.02	128.1	57.31	57.20	189	269,975	0.07%	大買/大賣/鉅額交易
2021/01/22	120.3	55.56	247	56.20	56.50	-126.7	272,749	-0.05%	大買/大賣/鉅額交易
2021/01/21	82	53.32	165	54.01	54.00	-83	270,443	-0.03%	大賣/
2021/01/20	136.1	53.75	601	52.80	52.10	-464.9	267,640	-0.17%	大買/大賣/鉅額交易
2021/01/19	120	51.50	520	51.31	53.00	-400	262,034	-0.15%	大買/大賣/鉅額交易
2021/01/18	119	48.00	149	47.79	49.65	-30	255,978	-0.01%	大買/大賣/
2021/01/15	78.9	50.03	165.2	50.40	48.75	-86.3	259,578	-0.03%	大賣/
2021/01/14	45	50.05	47	50.07	49.90	-2	261,157	0.00%
2021/01/13	64.3	49.86	322.1	49.95	50.00	-257.8	263,699	-0.10%	大賣/鉅額交易
2021/01/12	612.2	49.80	127.2	50.07	48.45	485	261,069	0.19%	大買/大賣/鉅額交易
2021/01/11	106.1	49.30	144.8	49.26	50.00	-38.8	255,158	-0.02%	大買/大賣/
2021/01/08	90	47.62	111	47.74	47.85	-21	251,534	-0.01%	大賣/
2021/01/07	73	46.73	40.1	46.56	46.20	32.9	249,709	0.01%
2021/01/06	114	47.29	300.5	47.13	46.95	-186.5	251,363	-0.07%	大買/大賣/鉅額交易
2021/01/05	162	45.35	101.8	45.31	46.35	60.2	249,911	0.02%	大買/大賣/
2021/01/04	311.8	45.01	159.5	45.48	45.55	152.3	252,392	0.06%	大買/大賣/鉅額交易
2020/12/31	346.1	47.32	134	46.95	47.15	212.1	256,407	0.08%	大買/大賣/鉅額交易
2020/12/30	138	47.88	63.2	47.88	48.30	74.8	256,667	0.03%	大買/
2020/12/29	207	47.71	62	47.98	47.40	145	257,885	0.06%	大買/鉅額交易
2020/12/28	109	48.28	89	47.81	48.60	20	258,927	0.01%	大買/
2020/12/25	33	47.09	28	46.90	46.75	5	262,346	0.00%
2020/12/24	47.5	46.62	26	46.67	46.55	21.5	269,780	0.01%
2020/12/23	56	46.45	23	46.35	46.10	33	274,926	0.01%
2020/12/22	45.4	46.85	38	46.75	45.70	7.4	276,172	0.00%
2020/12/21	41	46.72	103	46.99	47.45	-62	277,199	-0.02%	大賣/
2020/12/18	57.2	46.74	42	46.35	45.85	15.2	276,257	0.01%
2020/12/17	67	45.56	85	45.69	46.05	-18	274,462	-0.01%
2020/12/16	85	45.15	65	45.22	44.90	20	273,317	0.01%
2020/12/15	119	45.50	111	44.63	44.00	8	271,430	0.00%	大買/大賣/
2020/12/14	107	45.44	148.2	46.15	46.15	-41.2	269,128	-0.02%	大買/大賣/
2020/12/11	225	46.94	179	45.94	46.10	46	270,358	0.02%	大買/大賣/
2020/12/10	347.5	48.02	360	47.83	47.30	-12.5	270,192	0.00%	大買/大賣/
2020/12/09	141.9	49.64	235	49.78	49.90	-93.1	264,897	-0.04%	大買/大賣/
2020/12/08	144.9	50.07	88	50.78	50.90	56.9	260,861	0.02%	大買/
2020/12/07	276.1	49.95	456	48.96	50.00	-179.9	256,889	-0.07%	大買/大賣/鉅額交易
2020/12/04	818.1	46.06	271.2	46.64	47.60	546.9	251,449	0.22%	大買/大賣/鉅額交易
2020/12/03	127	43.69	412.3	42.86	43.30	-285.3	248,519	-0.11%	大買/大賣/鉅額交易
2020/12/02	134	41.79	19	41.65	41.45	115	243,137	0.05%	大買/鉅額交易
2020/12/01	57.1	41.26	96	41.50	41.55	-38.9	241,576	-0.02%
2020/11/30	321	41.24	111.1	41.01	40.50	210	239,844	0.09%	大買/大賣/鉅額交易
2020/11/27	53	39.29	179	39.58	39.15	-126	233,880	-0.05%	大賣/鉅額交易
2020/11/26	79	38.81	50.6	38.89	39.50	28.4	231,988	0.01%
2020/11/25	69.2	38.57	57.2	38.53	38.45	12	229,735	0.01%
2020/11/24	378.5	38.63	391.2	38.65	38.15	-12.7	226,439	-0.01%	大買/大賣/
2020/11/23	116.5	35.78	100	36.02	36.35	16.5	218,043	0.01%	大買/
2020/11/20	30	32.51	97.1	32.93	33.05	-67.1	215,778	-0.03%
2020/11/19	55	32.13	15	32.28	32.10	40	213,792	0.02%
2020/11/18	30	32.16	17	32.34	32.35	13	214,498	0.01%
2020/11/17	70	32.44	21	32.69	32.15	49	215,791	0.02%
2020/11/16	23	32.05	50	31.98	32.20	-27	216,462	-0.01%
2020/11/13	7	31.06	19	31.20	31.30	-12	215,302	-0.01%
2020/11/12	34	31.41	29	31.60	31.10	5	216,126	0.00%
2020/11/11	19	31.05	7	31.31	31.00	12	216,593	0.01%
2020/11/10	105	31.26	50	31.11	31.00	55	217,094	0.03%	大買/
2020/11/09	222	31.65	172.1	31.63	31.80	49.9	216,899	0.02%	大買/大賣/
2020/11/06	15.3	30.45	104	30.73	30.50	-88.7	217,077	-0.04%	大賣/
2020/11/05	134.2	30.57	60	30.53	30.55	74.2	217,005	0.03%	大買/
2020/11/04	19	30.79	58	31.23	31.65	-39	216,595	-0.02%
2020/11/03	26.1	30.03	11	30.05	29.80	15.1	216,920	0.01%
2020/11/02	155.1	29.90	67	29.95	29.65	88.1	220,328	0.04%	大買/
2020/10/30	138	31.51	48.8	31.44	30.70	89.2	219,943	0.04%	大買/
2020/10/29	64	32.53	68	32.77	32.95	-4	217,143	0.00%
2020/10/28	56	32.99	84	33.09	32.65	-28	218,541	-0.01%
2020/10/27	122.8	33.21	14	33.04	33.50	108.8	217,825	0.05%	大買/鉅額交易
2020/10/26	43	33.11	31	33.03	33.00	12	218,924	0.01%
2020/10/23	92	32.92	46	32.98	32.75	46	220,941	0.02%
2020/10/22	192	31.97	221	32.19	33.00	-29	224,162	-0.01%	大買/大賣/
2020/10/21	278	31.87	352	31.67	31.35	-74	225,211	-0.03%	大買/大賣/
2020/10/20	135	30.97	357	31.03	31.20	-222	228,458	-0.10%	大買/大賣/鉅額交易
2020/10/19	6	31.11	22.1	31.14	31.00	-16.1	233,401	-0.01%
2020/10/16	56	31.08	30	30.96	30.65	26	233,062	0.01%
2020/10/15	221	32.41	496	32.44	31.55	-275	232,801	-0.12%	大買/大賣/鉅額交易
2020/10/14	741	31.96	48	32.13	32.20	693	230,771	0.30%	大買/鉅額交易
2020/10/13	144	31.42	145	31.60	31.55	-1	227,533	0.00%	大買/大賣/
2020/10/12	95	32.09	192	32.05	32.05	-97	226,270	-0.04%	大賣/
2020/10/08	372	31.15	492	31.10	32.20	-120	221,966	-0.05%	大買/大賣/鉅額交易
2020/10/07	40	28.83	755	29.04	29.50	-715	212,706	-0.34%	大賣/鉅額交易
2020/10/06	20	28.65	439	28.71	28.35	-419	209,187	-0.20%	大賣/鉅額交易
2020/10/05	406	29.08	285	28.74	28.70	121	206,113	0.06%	大買/大賣/鉅額交易
2020/09/30	47	28.02	391	28.43	28.55	-344	201,557	-0.17%	大賣/鉅額交易
2020/09/29	525	28.47	372	28.56	27.50	153	195,034	0.08%	大買/大賣/鉅額交易
2020/09/28	34	27.14	289.1	27.23	27.50	-255.1	187,327	-0.14%	大賣/鉅額交易
2020/09/25	297	25.62	36	25.69	25.00	261	181,466	0.14%	大買/鉅額交易
2020/09/24	174	26.20	144	26.03	25.95	30	178,829	0.02%	大買/大賣/
2020/09/23	62	26.06	57	25.83	26.00	5	174,971	0.00%
2020/09/22	137	25.09	16	25.18	25.10	121	172,416	0.07%	大買/鉅額交易
2020/09/21	21	25.50	25	25.62	25.15	-4	171,116	0.00%
2020/09/18	20	25.97	13	26.12	25.80	7	169,782	0.00%
2020/09/17	205	25.65	26.1	25.71	25.75	179	168,475	0.11%	大買/鉅額交易
2020/09/16	1,239	25.97	281	25.89	25.70	958	167,137	0.57%	大買/大賣/鉅額交易
2020/09/15	274	24.99	290	25.13	25.30	-16	162,702	-0.01%	大買/大賣/
2020/09/14	27	23.72	194	23.92	23.90	-167	157,334	-0.11%	大賣/鉅額交易
2020/09/11	118	23.34	155	23.07	23.00	-37	155,903	-0.02%	大買/大賣/
2020/09/10	149	23.65	116	23.86	23.35	33	155,781	0.02%	大買/大賣/
2020/09/09	264	23.58	171	23.68	23.70	93	154,437	0.06%	大買/大賣/
2020/09/08	48	23.07	22	23.41	22.70	26	152,349	0.02%
2020/09/07	0	0.00	17	23.48	23.55	-17	148,508	-0.01%
2020/09/04	5	21.16	1	21.00	21.45	4	148,430	0.00%
2020/09/03	10	21.91	50	22.00	21.55	-40	148,785	-0.03%
2020/09/02	0	0.00	2	21.73	21.70	-2	148,690	0.00%
2020/09/01	66	21.54	19	21.54	21.90	47	149,794	0.03%
2020/08/31	3	21.68	0	0.00	21.20	3	149,325	0.00%
2020/08/28	13	22.02	0	0.00	21.90	13	148,811	0.01%
2020/08/27	19	22.30	1	22.00	21.95	18	148,737	0.01%
2020/08/26	0	0.00	40	22.24	22.35	-40	148,110	-0.03%
2020/08/25	64	22.24	50	22.32	22.15	14	147,630	0.01%
2020/08/24	31	22.35	145	22.35	22.60	-114	146,745	-0.08%	大賣/鉅額交易
2020/08/21	69.1	22.10	75	22.03	21.80	-6	145,490	0.00%
2020/08/20	32	22.43	25	22.04	21.80	7	143,239	0.00%
2020/08/19	142	24.07	72	24.03	23.40	70	140,267	0.05%	大買/
2020/08/18	45.5	24.22	55	24.19	24.10	-9.5	138,686	-0.01%
2020/08/17	34	24.12	17	24.15	24.15	17	136,921	0.01%
2020/08/14	64	23.52	72	23.25	23.55	-8	135,262	-0.01%
2020/08/13	126	23.75	126	24.05	23.75	0	134,243	0.00%	大買/大賣/
2020/08/12	121	24.22	53	24.00	23.95	68	132,600	0.05%	大買/
2020/08/11	40	25.42	80	25.15	25.00	-40	129,839	-0.03%
2020/08/10	80	25.59	72	25.60	25.30	8	127,961	0.01%
2020/08/07	176.2	26.07	25	26.06	25.60	151.2	125,363	0.12%	大買/鉅額交易
2020/08/06	280	26.42	82	26.40	26.60	198	120,302	0.16%	大買/鉅額交易
2020/08/05	48.1	24.98	56	24.97	24.90	-8	114,875	-0.01%
2020/08/04	286	25.18	88	24.73	24.55	198	111,014	0.18%	大買/鉅額交易
2020/08/03	57	23.50	106	23.63	23.80	-49	106,398	-0.05%	大賣/
2020/07/31	5	22.27	209.3	22.04	22.35	-204.3	101,253	-0.20%	大賣/鉅額交易
2020/07/30	277	22.36	173	22.27	22.20	104	99,549	0.10%	大買/大賣/鉅額交易
2020/07/29	117	22.19	83	21.88	22.40	34	95,968	0.04%	大買/
2020/07/28	346	22.78	519	22.51	22.25	-173	91,652	-0.19%	大買/大賣/鉅額交易
2020/07/27	109	21.00	181	21.21	21.70	-72	82,739	-0.09%	大買/大賣/
2020/07/24	206	19.85	747	20.05	19.75	-541	76,213	-0.71%	大買/大賣/鉅額交易
2020/07/23	185	19.01	350	19.02	19.25	-165	70,753	-0.23%	大買/大賣/鉅額交易
2020/07/22	62	17.28	32	17.35	17.50	30	66,088	0.05%
2020/07/21	151	17.40	138	17.14	17.15	13	65,883	0.02%	大買/大賣/
2020/07/20	20	16.50	21	16.55	16.55	-1	65,012	0.00%
2020/07/17	30	16.28	1	16.40	16.40	29	64,095	0.05%
2020/07/16	78	16.64	71	16.61	16.60	7	64,152	0.01%
2020/07/15	63	16.30	0	0.00	16.00	63	62,618	0.10%
2020/07/14	41	16.83	110	16.81	16.80	-69	62,775	-0.11%	大賣/
2020/07/13	102	16.99	424	17.00	17.05	-322	62,180	-0.52%	大買/大賣/鉅額交易
2020/07/10	15	16.48	1	16.55	16.45	14	61,684	0.02%
2020/07/09	13	16.54	0	0.00	16.45	13	62,170	0.02%
2020/07/08	0	0.00	1	16.75	16.65	-1	63,075	0.00%
2020/07/07	14	16.73	16	16.77	16.60	-2	62,881	0.00%
2020/07/06	10	16.60	0	0.00	16.65	10	62,207	0.02%
2020/07/03	60	16.50	17	16.44	16.45	43	62,278	0.07%
2020/07/02	13	16.19	7	16.15	16.35	6	62,516	0.01%
2020/07/01	0	0.00	8	16.08	16.10	-8	62,902	-0.01%
2020/06/30	26	15.79	2	15.78	15.90	24	62,954	0.04%
2020/06/29	2	15.75	4	15.69	15.55	-2	63,526	0.00%
2020/06/24	2	15.75	3	15.77	15.75	-1	63,503	0.00%
2020/06/23	1	15.60	0	0.00	15.45	1	63,514	0.00%
2020/06/22	0	0.00	3	15.62	15.70	-3	63,808	0.00%
2020/06/19	6	15.49	0	0.00	15.40	6	66,262	0.01%
2020/06/17	6	15.22	0	0.00	15.30	6	67,019	0.01%
2020/06/16	2	15.55	45	15.53	15.50	-43	68,462	-0.06%
2020/06/15	12	15.44	2	15.30	15.40	10	69,937	0.01%
2020/06/12	11	15.65	1	15.70	15.70	10	70,087	0.01%
2020/06/11	57	16.17	51	15.98	16.05	6	70,867	0.01%
2020/06/10	16	16.48	0	0.00	16.60	16	70,671	0.02%
2020/06/09	8	16.72	1	17.10	16.85	7	72,624	0.01%
2020/06/08	0	0.00	88	17.10	17.05	-88	73,559	-0.12%
2020/06/05	0	0.00	14.8	16.47	16.50	-14.8	72,417	-0.02%
2020/06/04	0	0.00	1	16.15	16.30	-1	72,981	0.00%
2020/06/03	0	0.00	25	16.03	16.20	-25	72,786	-0.03%
2020/06/02	0	0.00	54	15.75	15.85	-54	72,864	-0.07%
2020/05/28	0	0.00	10	15.27	15.35	-10	74,379	-0.01%
2020/05/27	5	15.20	0	0.00	15.10	5	75,122	0.01%
2020/05/26	27	15.15	5.1	15.20	15.20	21.9	76,043	0.03%
2020/05/25	1	14.95	1	15.05	15.10	0	76,439	0.00%
2020/05/22	2	15.10	0	15.10	15.10	2	76,771	0.00%
2020/05/21	0	0.00	16	15.22	15.30	-16	76,919	-0.02%
2020/05/20	15	14.88	0	0.00	14.85	15	76,698	0.02%
2020/05/19	2	14.95	1	15.05	14.95	1	76,400	0.00%
2020/05/18	3	15.15	0	0.00	15.10	3	75,995	0.00%
2020/05/15	6	15.28	17	15.33	15.40	-11	76,035	-0.01%
2020/05/14	4	15.33	0	0.00	15.35	4	76,167	0.01%
2020/05/13	0	0.00	1	15.60	15.60	-1	76,364	0.00%
2020/05/12	1	15.40	0	0.00	15.45	1	76,944	0.00%
2020/05/11	2	15.60	1,000	15.63	15.60	-998	77,596	-1.29%	大賣/鉅額交易
2020/05/08	2	15.65	0	0.00	15.65	2	78,108	0.00%
2020/05/07	0	0.00	10	15.53	15.60	-10	78,182	-0.01%
2020/05/06	1	15.25	0	0.00	15.30	1	78,550	0.00%
2020/05/05	4	15.38	2	15.45	15.25	2	80,599	0.00%
2020/05/04	3	15.30	1	15.40	15.35	2	81,314	0.00%
2020/04/30	0	0.00	5	15.53	15.55	-5	81,695	-0.01%
2020/04/29	8	15.33	51	15.37	15.30	-43	81,874	-0.05%
2020/04/28	69	15.16	83	15.11	15.00	-14	81,403	-0.02%
2020/04/27	30	16.15	5	16.13	16.15	25	80,048	0.03%
2020/04/24	13	15.95	21	15.98	15.90	-8	78,543	-0.01%
2020/04/23	1,128	15.80	136	15.53	15.80	992	77,286	1.28%	大買/大賣/鉅額交易
2020/04/22	50	15.20	0	0.00	15.20	50	75,120	0.07%
2020/04/21	6	15.08	0	0.00	14.80	6	74,865	0.01%
2020/04/17	42	15.29	3	15.27	15.05	39	74,265	0.05%
2020/04/16	1	14.90	6	14.90	14.90	-5	73,090	-0.01%
2020/04/15	6	14.99	80	14.95	15.10	-74	72,930	-0.10%
2020/04/14	0	15.15	1	14.90	15.15	-1	72,657	0.00%
2020/04/13	85	14.56	24	14.61	14.80	61	72,138	0.08%
2020/04/10	0	0.00	1.9	14.20	14.30	-1.9	71,312	0.00%
2020/04/07	1	14.00	0	0.00	14.15	1	71,126	0.00%
2020/03/31	20	13.93	20	13.65	13.65	0	69,758	0.00%
2020/03/27	10	14.10	10	14.00	14.00	0	68,543	0.00%
2020/03/25	16	14.06	11	14.03	14.10	5	67,616	0.01%
2020/03/24	10	13.85	30	13.88	13.85	-20	65,443	-0.03%
2020/03/23	1	13.70	1	13.80	13.75	0	64,995	0.00%
2020/03/20	33	13.88	10	14.30	13.85	23	65,609	0.04%
2020/03/19	16	13.36	10	13.30	13.70	6	64,182	0.01%
2020/03/18	25	13.80	0	0.00	13.80	25	62,953	0.04%
2020/03/17	11	13.76	182	13.75	13.75	-171	63,999	-0.27%	大賣/鉅額交易
2020/03/16	6	13.88	0	0.00	13.90	6	62,787	0.01%
2020/03/13	17	13.79	16	13.96	14.05	1	62,351	0.00%
2020/03/12	10	14.25	11	14.21	14.35	-1	59,958	0.00%
2020/03/11	0	0.00	10	14.85	14.80	-10	59,482	-0.02%
2020/03/10	10	14.95	10	14.90	14.95	0	62,360	0.00%
2020/03/09	10	15.00	10	15.10	15.05	0	64,150	0.00%
2020/03/05	1	15.80	0	0.00	15.70	1	63,539	0.00%
2020/03/04	0	0.00	12	15.78	15.80	-12	63,316	-0.02%
2020/03/03	1.3	15.64	2	15.68	15.50	-0.7	62,472	0.00%
2020/03/02	2	15.18	0	0.00	15.25	2	61,686	0.00%
2020/02/27	3	15.40	10	15.50	15.30	-7	62,945	-0.01%
2020/02/26	13	15.68	10	15.60	15.60	3	64,398	0.00%
2020/02/25	281	15.99	16	15.88	15.90	265	64,107	0.41%	大買/鉅額交易
2020/02/24	5	15.90	0	0.00	15.80	5	64,165	0.01%
2020/02/21	1	16.10	0	0.00	16.05	1	64,377	0.00%
2020/02/20	0	0.00	1	16.25	16.30	-1	64,428	0.00%
2020/02/19	10	16.15	6	16.18	16.10	4	64,719	0.01%
2020/02/18	23	16.25	22	16.15	16.15	1	64,882	0.00%
2020/02/14	30	16.62	0	0.00	16.50	30	64,968	0.05%
2020/02/12	41	16.73	37	16.85	16.90	4	64,256	0.01%
2020/02/11	126	16.72	39	16.74	16.70	87	63,337	0.14%	大買/
2020/02/10	76	16.23	26	16.49	16.40	50	62,858	0.08%
2020/02/07	0	0.00	4	16.20	16.35	-4	62,989	-0.01%
2020/02/06	0	0.00	1	16.10	16.25	-1	62,509	0.00%
2020/02/05	4	15.35	260	15.48	15.50	-256	61,453	-0.42%	大賣/鉅額交易
2020/02/04	1	15.00	21	15.17	15.20	-20	61,733	-0.03%
2020/01/31	43.2	15.00	10	15.10	14.90	33.2	61,934	0.05%
2020/01/30	250	15.27	1.5	15.33	15.10	248.5	61,854	0.40%	大買/鉅額交易
2020/01/20	10	15.90	46	16.04	16.05	-36	59,946	-0.06%
2020/01/17	11	15.95	0	0.00	16.00	11	60,154	0.02%
2020/01/16	1	16.00	0	0.00	16.15	1	61,668	0.00%
2020/01/15	0	0.00	15	16.22	16.15	-15	61,630	-0.02%
2020/01/14	0	0.00	31	16.28	16.25	-31	61,416	-0.05%
2020/01/13	1	16.15	0	0.00	16.05	1	60,610	0.00%
2020/01/09	0	0.00	16	16.10	16.05	-16	60,708	-0.03%
2020/01/08	28	15.72	12.5	15.85	15.75	15.5	60,347	0.03%
2020/01/07	16	15.86	13	16.00	16.00	3	60,145	0.00%
2020/01/06	0	0.00	10	16.10	16.05	-10	60,234	-0.02%
2020/01/03	0	0.00	41.6	16.15	16.30	-41.6	60,126	-0.07%
2020/01/02	20	16.50	15	16.50	16.55	5	59,670	0.01%
2019/12/30	1	16.55	10	16.60	16.55	-9	59,074	-0.02%
2019/12/24	0	0.00	15	16.58	16.55	-15	58,302	-0.03%
2019/12/23	0	0.00	15	16.55	16.55	-15	58,723	-0.03%
2019/12/20	0	0.00	3.4	16.66	16.70	-3.4	58,687	-0.01%
2019/12/19	0	0.00	3	16.67	16.70	-3	58,450	-0.01%
2019/12/18	6	16.88	2	16.85	16.80	4	57,912	0.01%
2019/12/17	10	17.00	32	16.93	17.00	-22	57,380	-0.04%
2019/12/16	7	16.58	16	16.69	16.65	-9	56,165	-0.02%
2019/12/12	3	16.62	8	16.62	16.60	-5	54,342	-0.01%
2019/12/11	0	0.00	25	16.25	16.25	-25	52,102	-0.05%
2019/12/10	5	16.45	20	16.45	16.45	-15	51,432	-0.03%
2019/12/09	2	16.50	38	16.37	16.25	-36	50,851	-0.07%
2019/12/06	4	16.23	0	0.00	16.20	4	50,068	0.01%
2019/12/05	5	16.50	151	16.28	16.55	-146	48,465	-0.30%	大賣/鉅額交易
2019/12/04	61	15.73	15	15.79	15.85	46	44,929	0.10%
2019/12/03	4	15.33	13	15.27	15.35	-9	42,212	-0.02%
2019/12/02	23	15.24	14	15.14	15.10	9	42,021	0.02%
2019/11/29	5	14.95	1	14.90	14.95	4	41,177	0.01%
2019/11/28	1	15.10	20	15.10	15.10	-19	40,556	-0.05%
2019/11/27	3	15.25	6	15.25	15.20	-3	40,534	-0.01%
2019/11/26	0	0.00	12	15.21	15.20	-12	40,022	-0.03%
2019/11/25	11	15.26	108	15.06	15.00	-97	37,584	-0.26%	大賣/
2019/11/22	2	14.55	0	0.00	14.60	2	35,810	0.01%
2019/11/21	10	14.60	3	14.63	14.65	7	35,744	0.02%
2019/11/20	0	0.00	12	14.66	14.75	-12	35,330	-0.03%
2019/11/19	2	14.50	1	14.40	14.55	1	34,855	0.00%
2019/11/18	29	14.56	10	14.70	14.50	19	34,652	0.05%
2019/11/15	10	14.50	0	0.00	14.30	10	34,056	0.03%
2019/11/14	10	14.50	37	14.44	14.50	-27	33,776	-0.08%
2019/11/13	20	14.23	10.4	14.34	14.20	9.6	33,490	0.03%
2019/11/12	10	14.25	11	14.35	14.30	-1	33,222	0.00%
2019/11/11	0	0.00	1	14.30	14.25	-1	32,902	0.00%
2019/11/08	1	14.30	1	14.30	14.25	0	32,678	0.00%
2019/11/07	20	14.28	0	0.00	14.25	20	32,649	0.06%
2019/11/06	11	14.35	11	14.46	14.50	0	32,375	0.00%
2019/11/05	15	14.50	0	0.00	14.50	15	32,028	0.05%
2019/11/04	0	0.00	13.1	14.70	14.65	-13.1	31,829	-0.04%
2019/11/01	5	14.49	339	14.44	14.50	-334	30,939	-1.08%	大賣/鉅額交易
2019/10/31	12	13.99	20	13.95	14.00	-8	30,126	-0.03%
2019/10/29	0	0.00	33	14.53	14.50	-33	29,072	-0.11%
2019/10/28	10	14.30	2.5	14.24	14.25	7.5	28,678	0.03%
2019/10/25	10	14.40	0	0.00	14.40	10	28,677	0.03%
2019/10/24	326	14.70	21	14.68	14.55	305	29,021	1.05%	大買/鉅額交易
2019/10/18	0	0.00	62	13.88	13.95	-62	29,156	-0.21%
2019/10/17	1	13.75	10	13.70	13.80	-9	28,861	-0.03%
2019/10/16	10	13.65	10	13.75	13.75	0	28,904	0.00%
2019/10/15	0	0.00	51	13.72	13.70	-51	29,141	-0.18%
2019/10/14	0	0.00	42	13.48	13.50	-42	29,439	-0.14%
2019/10/09	210	13.25	0	0.00	13.15	210	29,734	0.71%	大買/鉅額交易
2019/10/08	10	13.35	0	0.00	13.35	10	30,140	0.03%
2019/10/07	10	13.35	0	0.00	13.35	10	31,325	0.03%
2019/10/04	1	13.50	10	13.50	13.45	-9	32,080	-0.03%
2019/10/03	10	13.35	0	0.00	13.40	10	32,287	0.03%
2019/10/02	30	13.50	0	0.00	13.50	30	32,361	0.09%
2019/10/01	0.1	13.55	31	13.60	13.65	-30.9	32,555	-0.10%
2019/09/27	40	13.48	0	0.00	13.40	40	32,330	0.12%
2019/09/26	12	13.68	0	0.00	13.60	12	32,347	0.04%
2019/09/25	220	13.60	10	13.65	13.60	210	31,787	0.66%	大買/鉅額交易
2019/09/24	23	13.66	11	13.75	13.65	12	32,093	0.04%
2019/09/23	0	0.00	11	13.80	13.70	-11	32,081	-0.03%
2019/09/20	10	13.60	20	13.80	13.80	-10	32,701	-0.03%
2019/09/19	0	0.00	10	13.65	13.60	-10	32,999	-0.03%
2019/09/18	0	0.00	20	13.65	13.55	-20	33,046	-0.06%
2019/09/17	30	13.50	0	0.00	13.55	30	33,172	0.09%
2019/09/16	10	13.65	10	13.75	13.60	0	33,610	0.00%
2019/09/11	10	13.55	23	13.65	13.70	-13	34,415	-0.04%
2019/09/10	11	13.55	10	13.65	13.60	1	34,769	0.00%
2019/09/09	0	0.00	14	13.64	13.60	-14	34,922	-0.04%
2019/09/05	10	13.50	0	0.00	13.60	10	36,068	0.03%
2019/09/04	0	0.00	40	13.53	13.60	-40	36,117	-0.11%
2019/09/03	10	13.25	0	0.00	13.20	10	35,943	0.03%
2019/09/02	0	0.00	10	13.40	13.35	-10	36,190	-0.03%
2019/08/30	10	13.30	20	13.33	13.45	-10	36,560	-0.03%
2019/08/27	0	0.00	3	13.17	13.05	-3	37,310	-0.01%
2019/08/26	31	13.10	0	0.00	13.00	31	36,806	0.08%
2019/08/23	0	0.00	13	13.34	13.35	-13	37,096	-0.04%
2019/08/22	13	13.26	0	0.00	13.25	13	37,338	0.03%
2019/08/19	0.1	13.35	10	13.45	13.45	-9.9	38,550	-0.03%
2019/08/16	0	0.00	21	13.30	13.35	-21	38,945	-0.05%
2019/08/15	1	12.95	0	0.00	12.90	1	38,708	0.00%
2019/08/14	0	0.00	1	13.15	13.10	-1	39,094	0.00%
2019/08/13	12	13.00	5	13.00	12.95	7	39,437	0.02%
2019/08/12	31	13.06	0	0.00	13.00	31	40,014	0.08%
2019/08/08	11	13.25	10	13.30	13.30	1	40,174	0.00%
2019/08/07	1.6	13.02	0	0.00	13.10	1.6	40,616	0.00%
2019/08/06	10	12.80	10	13.00	13.00	0	41,236	0.00%
2019/08/05	23	13.06	11	13.09	13.10	12	41,158	0.03%
2019/08/02	22	13.10	23.2	13.27	13.35	-1.2	41,056	0.00%
2019/08/01	31	13.40	0	0.00	13.40	31	41,333	0.07%
2019/07/31	0	0.00	23	13.77	13.80	-23	41,589	-0.06%
2019/07/30	0	0.00	21	13.67	13.60	-21	41,547	-0.05%
2019/07/29	0	0.00	1	13.35	13.40	-1	42,451	0.00%
2019/07/26	31	13.38	0	0.00	13.20	31	43,522	0.07%
2019/07/25	30	13.55	10	13.90	13.55	20	43,076	0.05%
2019/07/24	0	0.00	10	13.85	13.85	-10	42,599	-0.02%
2019/07/23	30	13.62	0	0.00	13.60	30	43,191	0.07%
2019/07/22	22	13.68	1	13.85	13.60	21	46,313	0.05%
2019/07/17	21	13.75	2	13.85	13.75	19	49,204	0.04%
2019/07/16	70	14.00	0	0.00	14.00	70	49,068	0.14%
2019/07/15	0	0.00	6	14.90	14.90	-6	48,366	-0.01%
2019/07/12	12	14.70	0	0.00	14.60	12	48,061	0.02%
2019/07/11	20	14.65	58	14.83	14.95	-38	48,016	-0.08%
2019/07/10	0	0.00	2	14.48	14.65	-2	47,017	0.00%
2019/07/09	1	14.05	1	14.05	14.00	0	46,368	0.00%
2019/06/27	0	0.00	248	14.06	14.00	-248	49,866	-0.50%	大賣/鉅額交易
2019/06/26	0	0.00	2	13.85	13.80	-2	49,185	0.00%
2019/06/21	0	0.00	1	13.70	13.70	-1	48,122	0.00%
2019/06/20	1	13.50	0	0.00	13.40	1	47,940	0.00%
2019/06/19	0	0.00	8	13.59	13.65	-8	47,753	-0.02%
2019/06/18	2	13.45	8	13.25	13.25	-6	47,401	-0.01%
2019/06/14	0	0.00	2.5	13.68	13.70	-2.5	46,947	-0.01%
2019/06/13	45	13.70	23	13.71	13.75	22	46,850	0.05%
2019/06/12	0	0.00	12	13.50	13.55	-12	46,163	-0.03%
2019/06/11	5	13.35	2	13.40	13.40	3	45,955	0.01%
2019/06/10	19	13.20	0	0.00	13.30	19	45,689	0.04%
2019/06/06	0	0.00	2	13.00	13.05	-2	45,485	0.00%
2019/06/03	0	0.00	104	13.24	13.20	-104	45,972	-0.23%	大賣/鉅額交易
2019/05/31	0	0.00	2	12.85	12.90	-2	45,620	0.00%
2019/05/30	33	12.75	38	12.66	12.75	-5	45,499	-0.01%
2019/05/29	33	12.30	36	12.40	12.60	-3	45,236	-0.01%
2019/05/28	209	12.45	3	12.45	12.45	206	45,783	0.45%	大買/鉅額交易
2019/05/27	1	12.80	0	0.00	12.80	1	44,866	0.00%
2019/05/24	34	13.05	33	13.01	12.95	1	45,415	0.00%
2019/05/23	0	0.00	0.3	12.85	12.85	-0.3	45,609	0.00%
2019/05/22	33	12.95	33	13.00	13.00	0	45,395	0.00%
2019/05/21	5	12.88	0	0.00	12.95	5	45,333	0.01%
2019/05/20	5	12.90	0	0.00	12.75	5	44,927	0.01%
2019/05/17	5	13.05	1	13.15	13.00	4	44,680	0.01%
2019/05/14	1	13.05	0	0.00	13.00	1	44,227	0.00%
2019/05/09	0	0.00	5	13.20	13.15	-5	46,066	-0.01%
2019/05/07	0	0.00	22	13.40	13.60	-22	45,337	-0.05%
2019/05/06	44	13.45	22	13.65	13.20	22	45,164	0.05%
2019/05/03	77	13.69	98	13.81	13.85	-21	43,809	-0.05%
2019/05/02	33	13.55	12	13.55	13.55	21	42,513	0.05%
2019/04/30	33	13.45	41	13.44	13.45	-8	42,220	-0.02%
2019/04/29	33	13.25	33	13.30	13.35	0	42,178	0.00%
2019/04/26	11	13.19	1	13.35	13.45	10	41,481	0.02%
2019/04/25	6	12.68	10	13.01	13.10	-4	38,536	-0.01%
2019/04/24	0	0.00	2	12.05	11.95	-2	35,954	-0.01%
2019/04/22	0	0.00	10	11.90	11.90	-10	35,840	-0.03%
2019/04/19	10	12.00	0	0.00	12.10	10	35,759	0.03%
2019/04/18	0	0.00	37	12.01	12.00	-37	35,864	-0.10%
2019/04/17	38	12.24	33	12.35	12.20	5	35,726	0.01%
2019/04/16	0	0.00	4	12.15	12.10	-4	35,067	-0.01%
2019/04/15	37	12.23	25	12.05	12.05	12	35,074	0.03%
2019/04/11	110	12.43	120	12.34	12.10	-10	35,956	-0.03%	大買/大賣/
2019/04/10	4	12.20	1	12.25	12.25	3	34,781	0.01%
2019/04/09	68	12.08	67	12.18	12.30	1	34,256	0.00%
2019/04/08	91	11.81	3	11.83	11.90	88	33,154	0.27%
2019/03/29	8	11.65	0	0.00	11.65	8	31,407	0.03%
2019/03/27	0	0.00	5	11.65	11.65	-5	32,459	-0.02%
2019/03/25	10	11.65	10	11.80	11.65	0	33,511	0.00%
2019/03/22	5	11.75	0	0.00	11.80	5	33,677	0.01%
2019/03/12	0	0.00	1	11.65	11.65	-1	36,451	0.00%
2019/03/11	1	11.55	0	0.00	11.45	1	37,138	0.00%
2019/02/22	0	0.00	0.1	11.45	11.50	-0.1	39,200	0.00%
2019/02/19	1	11.45	0	0.00	11.45	1	40,431	0.00%
2019/02/15	0.5	11.30	0	0.00	11.40	0.5	42,594	0.00%
2019/02/13	1	11.05	0	0.00	11.10	1	45,073	0.00%
2019/02/12	22	10.85	53	11.02	11.10	-31	45,915	-0.07%
2019/02/11	45	11.11	22	10.98	10.85	23	47,306	0.05%
2019/01/30	110	11.43	110	11.35	11.35	0	47,633	0.00%	大買/大賣/
2019/01/29	0	0.00	3	11.90	12.00	-3	49,530	-0.01%
2019/01/25	0	0.00	15	11.90	11.95	-15	53,416	-0.03%
2019/01/24	0	0.00	10	11.70	11.70	-10	53,867	-0.02%
2019/01/21	0	0.00	121	11.53	11.70	-121	56,913	-0.21%	大賣/鉅額交易
2019/01/16	1	11.25	5	11.30	11.30	-4	59,241	-0.01%
2019/01/11	1	11.20	0	0.00	11.20	1	60,721	0.00%
2019/01/07	0.9	10.95	10	11.05	11.00	-9.1	62,061	-0.01%
2019/01/04	2	10.63	0	0.00	10.70	2	62,876	0.00%
2019/01/03	17	10.89	0	0.00	10.90	17	64,171	0.03%
2019/01/02	5.1	11.10	0	0.00	11.10	5.1	64,165	0.01%
2018/12/20	0	0.00	10	11.40	11.30	-10	64,862	-0.02%
2018/12/19	10	11.20	0	0.00	11.30	10	64,625	0.02%
2018/12/13	0	0.00	11	11.49	11.50	-11	63,552	-0.02%
2018/12/12	0	0.00	7	11.39	11.30	-7	62,974	-0.01%
2018/12/11	1	10.95	4	11.06	11.00	-3	62,609	0.00%
2018/12/10	1	11.15	0	0.00	11.10	1	62,445	0.00%
2018/12/07	5	11.20	3	11.30	11.20	2	62,545	0.00%
2018/12/06	13	11.29	14	11.30	11.30	-1	62,460	0.00%
2018/12/05	30	11.60	0	0.00	11.55	30	62,709	0.05%
2018/12/04	5	11.88	10	11.80	11.80	-5	64,067	-0.01%
2018/12/03	25	11.74	10	11.80	11.70	15	63,961	0.02%
2018/11/30	10	11.45	0	0.00	11.55	10	63,342	0.02%
2018/11/29	2	11.68	0	0.00	11.50	2	62,078	0.00%
2018/11/28	0	0.00	5	11.75	11.75	-5	61,492	-0.01%
2018/11/27	2	11.70	19	11.66	11.75	-17	61,005	-0.03%
2018/11/26	0	0.00	20	11.50	11.50	-20	60,914	-0.03%
2018/11/22	6	11.12	14	11.20	11.20	-8	60,615	-0.01%
2018/11/21	0	0.00	10	11.10	11.00	-10	60,377	-0.02%
2018/11/19	0	0.00	10	11.10	11.10	-10	60,101	-0.02%
2018/11/16	1	11.00	0	0.00	11.00	1	59,556	0.00%
2018/11/15	10	10.90	40	11.06	11.20	-30	58,804	-0.05%
2018/11/14	2	10.75	16	10.57	10.80	-14	58,675	-0.02%
2018/11/13	13	10.50	0	0.00	10.45	13	58,016	0.02%
2018/11/12	12	10.57	0	0.00	10.70	12	56,670	0.02%
2018/11/09	10	10.65	0	0.00	10.60	10	55,704	0.02%
2018/11/08	10	10.93	9	10.90	10.85	1	54,920	0.00%
2018/11/07	13	10.95	0	0.00	10.95	13	52,824	0.02%
2018/11/06	31	10.89	60	10.90	10.90	-29	52,067	-0.06%
2018/11/05	157	10.90	138	10.95	10.75	19	49,438	0.04%	大買/大賣/
2018/11/02	0	0.00	4	11.90	11.90	-4	46,726	-0.01%
2018/11/01	2	11.70	0	0.00	11.95	2	46,357	0.00%
2018/10/30	0	0.00	1	11.80	11.70	-1	45,289	0.00%
2018/10/29	33	11.70	0	0.00	11.60	33	45,018	0.07%
2018/10/26	134	11.72	0	0.00	11.70	134	44,527	0.30%	大買/鉅額交易
2018/10/25	21	11.90	1	12.15	12.30	20	42,800	0.05%
2018/10/24	1	12.90	0	0.00	12.65	1	43,551	0.00%
2018/10/23	12	12.89	0	0.00	12.75	12	43,497	0.03%
2018/10/22	10	13.05	0	0.00	13.10	10	43,674	0.02%
2018/10/19	20	13.00	0	0.00	13.30	20	46,222	0.04%
2018/10/16	3	13.30	0	0.00	13.20	3	47,641	0.01%
2018/10/15	22	13.54	0	0.00	13.35	22	48,354	0.05%
2018/10/12	25	13.75	2	13.80	13.65	23	48,581	0.05%
2018/10/11	2	13.93	12	13.96	13.75	-10	48,376	-0.02%
2018/10/09	0	0.00	1	14.80	14.80	-1	46,921	0.00%
2018/10/08	4	14.75	0	0.00	14.80	4	46,698	0.01%
2018/10/05	10	14.90	0	0.00	14.70	10	46,994	0.02%
2018/10/04	50	15.15	0	0.00	15.10	50	47,301	0.11%
2018/10/03	1	15.65	2	15.55	15.50	-1	47,153	0.00%
2018/10/02	13	15.62	0	0.00	15.60	13	47,826	0.03%
2018/10/01	0	0.00	2	16.00	15.90	-2	48,633	0.00%
2018/09/27	1	15.85	2	15.80	15.95	-1	50,001	0.00%
2018/09/26	0	0.00	6	15.79	15.90	-6	51,336	-0.01%
2018/09/25	7	15.79	1	15.90	15.65	6	52,537	0.01%
2018/09/21	5	15.50	15	15.63	15.85	-10	54,935	-0.02%
2018/09/20	11	15.46	0	0.00	15.45	11	55,355	0.02%
2018/09/19	3	15.42	10	15.55	15.60	-7	55,833	-0.01%
2018/09/18	12	15.38	6.8	15.48	15.30	5.2	55,809	0.01%
2018/09/17	5	15.60	5	15.65	15.60	0	55,895	0.00%
2018/09/14	5	15.70	2	15.75	15.70	3	56,575	0.01%
2018/09/13	0	0.00	2	15.60	15.60	-2	56,850	0.00%
2018/09/12	2	15.45	3	15.53	15.40	-1	57,766	0.00%
2018/09/11	6	15.43	7	15.62	15.65	-1	58,683	0.00%
2018/09/10	11	15.77	11	15.96	15.55	0	59,152	0.00%
2018/09/06	5	16.85	0	0.00	16.90	5	65,175	0.01%
2018/09/05	4	17.05	0	0.00	17.00	4	67,600	0.01%
2018/09/04	4	17.15	0	0.00	17.20	4	68,702	0.01%
2018/09/03	8	17.10	0	0.00	17.10	8	68,928	0.01%
2018/08/31	2	17.15	0	0.00	17.35	2	69,151	0.00%
2018/08/30	5	17.44	0	0.00	17.35	5	69,126	0.01%
2018/08/29	5	17.50	0	0.00	17.55	5	69,262	0.01%
2018/08/23	0	0.00	11	17.60	17.65	-11	71,511	-0.02%
2018/08/22	11	17.55	0	0.00	17.50	11	71,751	0.02%
2018/08/21	860	17.95	11	17.89	18.00	849	71,639	1.19%	大買/鉅額交易
2018/08/16	0	0.00	10	16.90	17.15	-10	70,149	-0.01%
2018/08/15	12	17.01	0.6	16.95	16.95	11.4	70,270	0.02%
2018/08/13	1	17.50	0	0.00	17.30	1	69,424	0.00%
2018/08/09	0	0.00	503	17.85	17.85	-503	68,630	-0.73%	大賣/鉅額交易
2018/08/08	0	0.00	400.5	17.90	17.95	-400.5	68,153	-0.59%	大賣/鉅額交易
2018/08/07	150	17.82	2	17.90	17.85	148	67,885	0.22%	大買/鉅額交易
2018/08/06	0	0.00	10	17.85	17.95	-10	67,843	-0.01%
2018/08/03	0	0.00	2	17.45	17.70	-2	67,199	0.00%
2018/08/02	0	0.00	1	17.50	17.30	-1	67,009	0.00%
2018/07/31	0	0.00	6	17.52	17.55	-6	67,072	-0.01%
2018/07/30	2	17.05	50	17.15	17.20	-48	65,889	-0.07%
2018/07/26	23	17.37	1	17.45	17.50	22	66,639	0.03%
2018/07/25	1	18.05	0	0.00	18.20	1	64,381	0.00%
2018/07/24	3	18.00	1	18.20	18.20	2	64,159	0.00%
2018/07/23	1	18.25	2	18.50	18.25	-1	64,260	0.00%
2018/07/20	50	17.93	3	17.97	17.85	47	63,326	0.07%
2018/07/19	0	0.00	8	17.69	17.60	-8	62,664	-0.01%
2018/07/18	10	17.50	27	17.57	17.40	-17	62,013	-0.03%
2018/07/17	1	17.10	0	0.00	17.25	1	61,422	0.00%
2018/07/16	4.2	17.32	0	0.00	17.25	4.2	61,815	0.01%
2018/07/13	2	17.35	0	0.00	17.40	2	61,942	0.00%
2018/07/12	6	17.25	11	17.40	17.45	-5	61,850	-0.01%
2018/07/11	6	16.80	0	0.00	16.90	6	60,853	0.01%
2018/07/10	133	17.09	0	0.00	17.00	133	60,529	0.22%	大買/鉅額交易
2018/07/09	0	0.00	1	17.55	17.65	-1	59,962	0.00%
2018/07/06	2.5	17.63	0	0.00	17.60	2.5	59,385	0.00%
2018/07/04	6	18.33	19	18.29	17.95	-13	58,757	-0.02%
2018/07/03	14	18.08	5.2	17.96	17.95	8.8	57,422	0.02%
2018/07/02	20	18.04	0	0.00	18.20	20	56,258	0.04%
2018/06/28	1	17.00	43.9	17.23	16.95	-42.9	53,852	-0.08%
2018/06/25	0	0.00	2	17.60	17.80	-2	52,739	0.00%
2018/06/22	0	0.00	6	17.84	17.80	-6	53,187	-0.01%
2018/06/21	3	17.90	1	17.85	17.65	2	52,681	0.00%
2018/06/20	0	0.00	27	17.77	18.05	-27	52,687	-0.05%
2018/06/19	1	18.35	0	0.00	18.20	1	51,601	0.00%
2018/06/15	31	18.51	8	18.56	18.65	23	50,388	0.05%
2018/06/14	19	18.17	5	18.30	18.10	14	49,150	0.03%
2018/06/13	13	18.24	135	18.08	18.50	-122	46,575	-0.26%	大賣/鉅額交易
2018/06/12	23	16.89	20	16.90	16.85	3	41,408	0.01%
2018/06/11	0	0.00	7	16.75	16.80	-7	38,897	-0.02%
2018/06/07	0	0.00	1	16.50	16.60	-1	37,927	0.00%
2018/06/01	30	16.45	0	0.00	16.45	30	42,806	0.07%
2018/05/31	12	16.58	10	16.65	16.65	2	42,565	0.00%
2018/05/30	0	0.00	1	16.50	16.40	-1	41,259	0.00%
2018/05/24	0	0.00	1	16.15	16.20	-1	40,466	0.00%
2018/05/22	1	16.40	0	0.00	16.20	1	40,735	0.00%
2018/05/16	2	16.25	1	16.30	16.30	1	42,780	0.00%
2018/05/09	0	0.00	12.1	16.20	16.20	-12.1	44,941	-0.03%
2018/05/07	5	15.65	0	0.00	15.65	5	45,297	0.01%
2018/05/04	10	16.25	0	0.00	16.00	10	45,609	0.02%
2018/05/02	1	16.35	23	16.72	16.25	-22	47,853	-0.05%
2018/04/30	68	15.85	68	15.94	16.00	0	47,249	0.00%
2018/04/26	0	0.00	4	15.80	15.70	-4	48,783	-0.01%
2018/04/25	0	0.00	1	15.45	15.50	-1	48,010	0.00%
2018/04/24	20	15.40	20	15.50	15.35	0	47,840	0.00%
2018/04/20	2	15.55	0	0.00	15.60	2	47,426	0.00%
2018/04/19	0	0.00	9	15.84	15.85	-9	47,214	-0.02%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/11	0	15.35	10	15.40	15.40	-10	48,436	-0.02%
2018/04/10	0	0.00	180	15.30	15.30	-180	48,471	-0.37%	大賣/鉅額交易
2018/04/03	0	0.00	5	15.40	15.40	-5	48,246	-0.01%
2018/04/02	0	0.00	5	15.60	15.45	-5	48,379	-0.01%
2018/03/30	1	15.25	1	15.40	15.40	0	48,214	0.00%
2018/03/29	2	15.20	0	0.00	15.30	2	48,204	0.00%
2018/03/28	0	0.00	2	15.40	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	5	15.42	15.55	-5	47,941	-0.01%
2018/03/26	0	0.00	2	15.20	15.15	-2	47,553	0.00%
2018/03/20	0	0.00	1	15.20	15.20	-1	47,238	0.00%
2018/03/19	0	0.00	3	15.25	15.25	-3	47,551	-0.01%
2018/03/15	3	15.10	1	15.10	15.10	2	46,920	0.00%
2018/03/14	0	0.00	2	15.15	15.10	-2	47,026	0.00%
2018/03/13	17	15.21	13	15.20	15.25	4	47,142	0.01%
2018/03/12	2	15.25	2	15.40	15.25	0	47,420	0.00%
2018/03/09	5	15.28	2	15.60	15.10	3	47,438	0.01%
2018/03/08	4	15.15	91	15.18	15.45	-87	44,986	-0.19%
2018/03/06	28	14.16	42	14.12	14.15	-14	42,517	-0.03%
2018/03/05	22	13.90	0	0.00	13.90	22	43,161	0.05%
2018/03/02	0	0.00	10	13.95	14.00	-10	43,365	-0.02%
2018/03/01	1	13.95	0	0.00	14.00	1	43,342	0.00%
2018/02/26	1	14.10	1	14.20	14.10	0	43,333	0.00%
2018/02/23	100	14.10	23	14.10	14.15	77	43,532	0.18%
2018/02/12	9	13.91	0	0.00	13.85	9	45,211	0.02%
2018/02/07	200	14.25	0	0.00	14.20	200	43,641	0.46%	大買/鉅額交易
2018/02/06	15	13.98	10	13.90	13.95	5	43,281	0.01%
2018/02/02	0	0.00	3	14.53	14.55	-3	41,965	-0.01%
2018/02/01	0	0.00	3	14.45	14.40	-3	42,587	-0.01%
2018/01/31	9	14.25	2	14.33	14.25	7	42,179	0.02%
2018/01/30	1	14.50	0	0.00	14.45	1	41,440	0.00%
2018/01/29	4	14.72	2	14.55	14.55	2	41,629	0.00%
2018/01/26	2	14.40	3	14.50	14.60	-1	40,979	0.00%
2018/01/25	0	0.00	16	14.93	14.50	-16	39,992	-0.04%
2018/01/24	3	14.38	0	0.00	14.40	3	37,730	0.01%
2018/01/23	20	14.70	116	14.40	14.60	-96	37,511	-0.26%	大賣/
2018/01/22	9	14.04	0	0.00	14.00	9	35,844	0.03%
2018/01/19	30	14.11	25	14.28	14.20	5	35,161	0.01%
2018/01/18	0	0.00	11.4	14.32	14.30	-11.4	36,045	-0.03%
2018/01/16	1	14.25	0	0.00	14.30	1	35,618	0.00%
2018/01/15	2	14.25	1	14.30	14.30	1	35,692	0.00%
2018/01/12	5	14.25	5	14.20	14.20	0	36,062	0.00%
2018/01/11	113	14.01	0.2	14.00	14.00	112.8	36,075	0.31%	大買/鉅額交易
2018/01/10	9	14.28	6	14.55	14.20	3	35,791	0.01%
2018/01/09	0	0.00	1	14.75	14.75	-1	35,292	0.00%
2018/01/08	0	0.00	18	14.70	14.70	-18	35,563	-0.05%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/04	4	14.29	1	14.35	14.35	3	36,003	0.01%
2018/01/03	0	0.00	6	14.51	14.40	-6	36,672	-0.02%