聯電 (2303)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	32.1	42.85	21	42.90	42.55	11.1	57,768	0.02%
2024/12/16	36.1	41.10	35	41.38	41.45	1.1	57,026	0.00%
2024/12/13	89.6	41.21	25	41.37	41.45	64.6	56,007	0.12%
2024/12/12	22.2	42.60	5.1	42.58	42.50	17.1	54,563	0.03%
2024/12/11	50	43.10	3.2	43.24	43.00	46.8	53,962	0.09%
2024/12/10	4	43.66	6	43.50	43.70	-2	53,627	0.00%
2024/12/09	37.1	43.66	5	43.66	44.05	32.1	53,649	0.06%
2024/12/06	28	43.52	11	43.76	43.50	17	53,869	0.03%
2024/12/05	51.1	43.89	38.4	43.71	43.60	12.7	53,544	0.02%
2024/12/04	13.1	44.17	37	44.29	44.45	-24	53,218	-0.05%
2024/12/03	16.1	44.56	26.2	44.80	44.80	-10.1	53,784	-0.02%
2024/12/02	0	0.00	26	44.47	44.60	-26	53,405	-0.05%
2024/11/29	64	43.59	10	43.55	43.55	54	53,345	0.10%
2024/11/28	60.1	43.33	25.1	43.75	43.90	35	53,197	0.07%
2024/11/27	110.3	44.23	58	44.47	44.40	52.3	52,185	0.10%	大買/
2024/11/26	11	45.15	4	45.30	45.40	7	51,201	0.01%
2024/11/25	0.1	45.05	8	45.24	44.90	-7.9	51,148	-0.02%
2024/11/22	46	44.85	20.1	44.86	44.45	26	50,324	0.05%
2024/11/21	20.2	44.51	6	44.55	44.40	14.2	49,997	0.03%
2024/11/20	47	45.05	1	45.25	44.90	46	49,392	0.09%
2024/11/19	33	45.63	6	45.39	45.20	27	48,951	0.06%
2024/11/18	2	45.33	38	45.53	45.10	-36	48,740	-0.07%
2024/11/15	13	45.11	17	45.26	45.00	-4	48,297	-0.01%
2024/11/14	58	45.20	20	45.14	45.00	38	48,549	0.08%
2024/11/13	25.1	46.10	8	46.10	45.80	17.1	47,845	0.04%
2024/11/12	31	46.07	27	46.37	46.10	4	48,554	0.01%
2024/11/11	17.6	46.11	13	46.48	46.55	4.6	48,056	0.01%
2024/11/08	95.9	47.20	15.3	46.86	46.65	80.6	48,291	0.17%
2024/11/07	50.4	47.25	56	47.11	47.15	-5.7	48,777	-0.01%
2024/11/06	33	45.96	11.5	46.17	45.85	21.6	47,928	0.05%
2024/11/05	139.1	45.32	19.3	45.45	45.35	119.8	47,724	0.25%	大買/鉅額交易
2024/11/04	87.2	46.19	12.2	46.04	46.00	75	47,834	0.16%
2024/11/01	114.8	46.35	27	46.64	46.60	87.8	48,746	0.18%	大買/
2024/10/30	44.9	48.04	12	48.15	48.15	32.9	47,926	0.07%
2024/10/29	129.5	48.31	11	48.41	48.40	118.5	49,966	0.24%	大買/鉅額交易
2024/10/28	22.5	49.45	3	49.95	49.25	19.5	49,415	0.04%
2024/10/25	32	49.96	0	0.00	49.80	32	49,522	0.06%
2024/10/24	28.2	49.96	8.1	49.94	49.90	20.2	49,709	0.04%
2024/10/23	54.1	50.38	10	50.20	50.20	44.1	50,367	0.09%
2024/10/22	6.1	50.60	3	50.70	50.70	3.1	50,520	0.01%
2024/10/21	100.6	50.63	10.6	50.86	50.90	90	51,130	0.18%
2024/10/18	105.3	50.94	22	50.52	50.50	83.3	51,057	0.16%	大買/
2024/10/17	7.3	51.77	3	51.80	51.70	4.3	51,088	0.01%
2024/10/16	8	51.63	1	51.90	51.70	7	51,776	0.01%
2024/10/15	4	52.53	1	52.70	52.60	3	51,685	0.01%
2024/10/11	11.6	52.18	0.2	52.30	51.80	11.4	53,193	0.02%
2024/10/09	39.2	52.03	11.8	51.95	51.90	27.4	53,664	0.05%
2024/10/08	27.2	52.26	10	52.60	52.60	17.2	53,909	0.03%
2024/10/07	11	52.51	0	0.00	52.90	11	54,639	0.02%
2024/10/04	80.5	52.60	11	52.60	52.60	69.5	55,924	0.12%
2024/10/01	5.6	53.81	3.2	53.81	53.70	2.4	55,799	0.00%
2024/09/30	20	54.50	20	53.80	53.80	0	57,221	0.00%
2024/09/27	14.2	55.15	26	55.28	55.00	-11.8	58,393	-0.02%
2024/09/26	2.2	54.85	10	54.90	54.90	-7.8	61,680	-0.01%
2024/09/25	0.6	54.20	9	54.60	54.50	-8.4	63,312	-0.01%
2024/09/24	10.2	53.70	15.8	53.93	53.90	-5.6	63,917	-0.01%
2024/09/23	0	0.00	2	53.85	54.00	-2	64,316	0.00%
2024/09/20	14	53.29	2	54.20	53.80	12	64,481	0.02%
2024/09/19	10.1	53.60	11	53.73	53.70	-0.9	64,452	0.00%
2024/09/18	31	53.57	20	53.80	53.80	11	64,841	0.02%
2024/09/16	0	0.00	2	54.40	54.50	-2	65,186	0.00%
2024/09/13	12	54.52	10	54.60	54.60	2	65,756	0.00%
2024/09/12	0	0.00	18.5	55.15	55.20	-18.5	66,164	-0.03%
2024/09/11	0	0.00	11	53.89	54.00	-11	66,372	-0.02%
2024/09/10	23	53.32	28	53.27	53.30	-5	66,769	-0.01%
2024/09/09	10	52.90	10	53.80	53.80	0	67,020	0.00%
2024/09/06	0	0.00	6	54.22	54.50	-6	67,897	-0.01%
2024/09/05	1	53.80	10	54.60	53.90	-9	68,252	-0.01%
2024/09/04	46	52.75	12	53.60	53.30	34	68,709	0.05%
2024/09/03	10	55.10	12	55.17	55.10	-2	68,165	0.00%
2024/09/02	11	54.83	10	55.40	55.40	1	68,395	0.00%
2024/08/30	0	0.00	3.2	55.13	55.50	-3.2	68,936	0.00%
2024/08/29	10	54.50	16	54.60	54.60	-6	69,139	-0.01%
2024/08/28	1	54.80	19	55.12	55.20	-18	69,961	-0.03%
2024/08/27	49	54.30	12	54.02	54.00	37	72,244	0.05%
2024/08/26	14	55.31	21	55.29	55.10	-7	72,834	-0.01%
2024/08/23	12	55.22	13.1	55.51	55.60	-1.1	73,638	0.00%
2024/08/22	22	55.86	52	55.97	55.90	-30	74,430	-0.04%
2024/08/21	11	55.53	31	55.84	56.00	-20	76,255	-0.03%
2024/08/20	10	56.20	54.3	56.00	56.00	-44.3	76,891	-0.06%
2024/08/19	1	55.70	17	55.71	56.00	-16	78,333	-0.02%
2024/08/16	0	0.00	58	55.74	55.80	-58	80,170	-0.07%
2024/08/15	28	55.21	7.3	55.25	54.70	20.7	80,736	0.03%
2024/08/14	1.1	55.77	107.6	55.56	55.70	-106.5	81,064	-0.13%	大賣/鉅額交易
2024/08/13	14	54.64	34	54.66	54.80	-20	80,493	-0.02%
2024/08/12	12	54.32	71.1	54.61	54.70	-59.1	80,521	-0.07%
2024/08/09	15	54.14	59	53.98	53.90	-44	80,251	-0.05%
2024/08/08	1	51.70	24	52.07	52.80	-23	79,459	-0.03%
2024/08/07	22	52.40	18	52.49	53.00	4	79,367	0.01%
2024/08/06	12	50.12	59.5	51.18	51.70	-47.5	79,133	-0.06%
2024/08/05	62.2	50.15	69.2	50.32	49.95	-7.1	78,103	-0.01%
2024/08/02	32	52.29	9.5	52.30	52.90	22.5	76,801	0.03%
2024/08/01	7	53.31	83.2	53.32	53.90	-76.2	75,939	-0.10%
2024/07/31	63.2	50.25	11	50.40	50.40	52.2	73,711	0.07%
2024/07/30	38	49.57	40	49.95	50.00	-2	73,880	0.00%
2024/07/29	17.1	50.40	16	50.24	50.20	1.1	73,955	0.00%
2024/07/26	47.5	49.71	13.1	50.36	50.70	34.4	73,898	0.05%
2024/07/23	75	51.17	4.2	50.83	51.30	70.9	73,106	0.10%
2024/07/22	53	50.50	28.3	50.27	50.20	24.8	72,947	0.03%
2024/07/19	42	51.95	35.2	51.90	51.90	6.8	72,594	0.01%
2024/07/18	49	52.17	11.2	52.63	52.70	37.8	72,542	0.05%
2024/07/17	7	53.10	31.5	53.16	53.00	-24.5	72,016	-0.03%
2024/07/16	4.2	53.25	10	53.00	53.00	-5.8	72,177	-0.01%
2024/07/15	3.2	53.28	4.7	53.41	53.40	-1.5	73,383	0.00%
2024/07/12	66.5	53.28	17.5	53.11	53.00	49	73,242	0.07%
2024/07/11	20.2	54.54	16	54.54	54.70	4.2	72,468	0.01%
2024/07/10	33.3	54.88	23.1	54.72	54.70	10.2	72,888	0.01%
2024/07/09	9	55.41	50	55.45	55.30	-41	72,900	-0.06%
2024/07/08	6	54.18	53	54.60	55.30	-47	72,169	-0.07%
2024/07/05	32	53.66	19	53.66	53.50	13	71,097	0.02%
2024/07/04	11.1	54.01	60.3	54.13	54.00	-49.2	71,894	-0.07%
2024/07/03	34	52.88	5	52.92	52.70	29	71,067	0.04%
2024/07/02	197.4	52.56	37	52.54	52.70	160.4	69,794	0.23%	大買/鉅額交易
2024/07/01	19.8	56.67	37	56.47	56.90	-17.3	66,531	-0.03%
2024/06/28	54.7	55.86	20	55.70	55.70	34.7	64,990	0.05%
2024/06/27	22	55.82	18.8	55.92	56.40	3.3	64,422	0.01%
2024/06/26	9.5	56.45	3	56.50	56.60	6.5	65,674	0.01%
2024/06/25	51	56.14	29	56.46	56.40	22	66,334	0.03%
2024/06/24	37	57.09	46	57.11	56.80	-9	66,030	-0.01%
2024/06/21	11	57.74	33.3	57.65	57.70	-22.3	66,220	-0.03%
2024/06/20	11	56.51	37	57.11	57.50	-26	66,036	-0.04%
2024/06/19	9	56.77	5	56.82	56.80	4	66,578	0.01%
2024/06/18	34	56.58	24	56.73	56.80	10	66,849	0.01%
2024/06/17	12.5	55.64	19.4	56.57	56.70	-6.9	68,203	-0.01%
2024/06/14	2	56.30	27.1	56.40	56.30	-25.1	69,720	-0.04%
2024/06/13	15	56.00	36	56.32	56.40	-21	70,055	-0.03%
2024/06/12	28	54.51	20	54.70	54.90	8	69,828	0.01%
2024/06/11	5.1	55.16	31	55.00	55.10	-25.9	70,325	-0.04%
2024/06/07	25	54.26	14	54.63	55.10	11	71,327	0.02%
2024/06/06	6	53.93	13	53.93	54.20	-7	71,877	-0.01%
2024/06/05	75.2	53.49	31.1	53.39	53.50	44.1	72,855	0.06%
2024/06/04	53	54.11	25.1	54.25	54.30	28	76,468	0.04%
2024/06/03	25.3	54.74	40	54.98	55.00	-14.8	77,218	-0.02%
2024/05/31	21.4	55.72	25	55.74	55.00	-3.6	76,844	0.00%
2024/05/30	20	55.26	22.1	55.65	55.80	-2.1	74,797	0.00%
2024/05/29	21	56.43	10	56.16	55.90	11	74,439	0.01%
2024/05/28	55	56.93	11.2	56.60	56.40	43.8	73,976	0.06%
2024/05/27	34.2	56.95	132.1	56.88	56.60	-97.9	73,775	-0.13%	大賣/
2024/05/24	58.3	54.98	42.9	54.90	54.60	15.4	72,065	0.02%
2024/05/23	22.6	55.40	148.5	55.52	56.00	-125.9	71,560	-0.18%	大賣/鉅額交易
2024/05/22	17	54.61	73.4	54.85	55.00	-56.4	70,227	-0.08%
2024/05/21	30.2	53.22	72.5	53.53	53.90	-42.3	68,422	-0.06%
2024/05/20	7	52.83	10.3	52.89	53.10	-3.3	67,793	0.00%
2024/05/17	4.6	52.25	39	52.36	52.80	-34.4	67,421	-0.05%
2024/05/16	18	52.10	22	52.20	52.10	-4	66,864	-0.01%
2024/05/15	13	52.17	2.3	52.19	51.80	10.7	66,792	0.02%
2024/05/14	11.1	51.99	34	52.22	52.10	-22.9	67,128	-0.03%
2024/05/13	10.1	51.90	25	52.00	52.40	-14.9	67,375	-0.02%
2024/05/10	12.6	51.53	31	52.00	52.20	-18.5	67,804	-0.03%
2024/05/09	5.1	51.70	6.1	51.50	51.90	-1	68,005	0.00%
2024/05/08	6	51.88	5	51.74	51.90	1	68,434	0.00%
2024/05/07	1	51.60	118	51.62	51.60	-117	68,473	-0.17%	大賣/鉅額交易
2024/05/06	4.1	51.80	0	0.00	51.70	4.1	68,797	0.01%
2024/05/03	26	51.20	140	51.27	51.40	-114	71,116	-0.16%	大賣/鉅額交易
2024/05/02	16	50.26	35.3	50.47	50.30	-19.3	73,043	-0.03%
2024/04/30	2	50.75	40	50.71	50.70	-38	73,058	-0.05%
2024/04/29	11.2	50.12	24.4	50.32	50.40	-13.2	73,076	-0.02%
2024/04/26	39	49.84	40	49.98	49.80	-1	73,602	0.00%
2024/04/25	45	49.05	25	49.31	49.50	20	74,032	0.03%
2024/04/24	4.2	49.47	24	49.68	50.20	-19.8	74,458	-0.03%
2024/04/23	30.7	49.00	21	48.85	48.70	9.7	76,035	0.01%
2024/04/22	58.9	48.60	8	48.57	48.90	50.9	76,048	0.07%
2024/04/19	105	49.05	12.2	49.08	49.10	92.8	75,161	0.12%	大買/
2024/04/18	77	50.18	18	50.06	50.20	59	73,577	0.08%
2024/04/17	36	50.43	1	50.60	50.30	35	73,397	0.05%
2024/04/16	26.1	50.46	16.1	50.38	50.10	10	73,238	0.01%
2024/04/15	22	51.56	0	0.00	51.60	22	72,653	0.03%
2024/04/12	17	52.65	19.1	52.73	52.70	-2.1	72,756	0.00%
2024/04/11	44	52.44	15.2	52.62	52.50	28.8	73,387	0.04%
2024/04/10	170.9	53.31	88	53.13	53.20	82.9	73,396	0.11%	大買/
2024/04/09	33.4	52.41	6	52.35	52.40	27.4	72,946	0.04%
2024/04/08	1	51.80	0	0.00	52.10	1	73,006	0.00%
2024/04/03	2.6	51.76	1	51.80	51.60	1.6	73,239	0.00%
2024/04/02	10	52.30	7	52.21	52.10	3	75,117	0.00%
2024/04/01	3	51.80	1	52.00	51.70	2	77,903	0.00%
2024/03/29	29.2	51.37	13	51.88	52.20	16.2	77,954	0.02%
2024/03/28	12.1	51.71	5.1	51.62	52.00	7	76,207	0.01%
2024/03/27	12.1	51.29	2	51.45	51.50	10.1	75,431	0.01%
2024/03/26	59	50.98	8.2	51.45	51.70	50.8	75,505	0.07%
2024/03/25	4	51.60	5	51.82	51.80	-1	75,097	0.00%
2024/03/22	65	52.36	2	52.15	52.40	63	74,879	0.08%
2024/03/21	17	53.27	33	53.39	53.30	-16	74,276	-0.02%
2024/03/20	14.5	53.39	29	53.44	52.90	-14.5	74,520	-0.02%
2024/03/19	29	52.95	89.8	52.98	53.00	-60.8	73,230	-0.08%
2024/03/18	24.1	51.21	22	51.38	51.80	2.1	71,714	0.00%
2024/03/15	49.5	52.29	14	52.02	51.90	35.5	71,369	0.05%
2024/03/14	62.3	52.54	68.2	52.48	52.60	-5.9	70,423	-0.01%
2024/03/13	207.2	52.65	39.1	52.69	53.00	168.1	69,729	0.24%	大買/鉅額交易
2024/03/12	24.1	52.04	125.4	52.18	52.50	-101.4	68,243	-0.15%	大賣/鉅額交易
2024/03/11	31.5	51.27	5	51.54	51.60	26.5	67,427	0.04%
2024/03/08	401.3	52.10	613.9	51.69	51.90	-212.6	66,698	-0.32%	大買/大賣/鉅額交易
2024/03/07	17.1	50.12	48.5	49.81	50.20	-31.4	62,693	-0.05%
2024/03/06	7.1	48.75	33.3	48.98	49.20	-26.2	61,659	-0.04%
2024/03/05	13.5	48.73	128	48.74	48.75	-114.5	62,278	-0.18%	大賣/鉅額交易
2024/03/04	2	48.68	33	48.76	48.85	-31	62,581	-0.05%
2024/03/01	40	48.61	16	48.66	48.30	24	63,049	0.04%
2024/02/29	17	48.73	1.1	48.80	48.85	15.9	63,443	0.03%
2024/02/27	20.1	48.32	11	48.27	48.15	9.1	63,773	0.01%
2024/02/26	35.1	48.02	7	48.06	48.00	28.1	64,159	0.04%
2024/02/23	35.5	48.50	12.1	48.27	48.15	23.5	64,491	0.04%
2024/02/22	25	48.67	30	48.53	48.60	-5	64,698	-0.01%
2024/02/21	34.8	48.64	0	0.00	48.50	34.8	65,535	0.05%
2024/02/20	5	49.25	0	0.00	49.25	5	66,158	0.01%
2024/02/19	20	48.91	25.1	48.87	49.15	-5.1	66,110	-0.01%
2024/02/16	57	49.03	2	48.93	48.85	55	66,859	0.08%
2024/02/15	16.3	48.85	20.1	48.96	49.20	-3.8	66,927	-0.01%
2024/02/05	37.3	48.15	1	48.20	48.10	36.3	66,721	0.05%
2024/02/02	18	48.69	4	48.64	48.55	14	66,104	0.02%
2024/02/01	12.8	48.72	0.1	49.05	49.05	12.7	65,646	0.02%
2024/01/31	34.2	49.13	10	49.06	49.00	24.2	65,526	0.04%
2024/01/30	5	49.69	5	49.80	49.60	0	65,156	0.00%
2024/01/29	53.3	49.56	8	49.55	49.45	45.3	65,518	0.07%
2024/01/26	106.8	50.25	6	50.20	49.80	100.8	65,879	0.15%	大買/
2024/01/25	1	52.19	180.6	51.88	52.30	-179.6	63,715	-0.28%	大賣/鉅額交易
2024/01/24	0.5	50.30	20.1	50.50	50.60	-19.6	61,359	-0.03%
2024/01/23	13.4	50.36	5	50.24	50.20	8.4	61,082	0.01%
2024/01/22	44	50.00	66.1	50.01	50.30	-22.1	60,811	-0.04%
2024/01/19	105.3	48.87	42	48.67	49.20	63.3	60,302	0.10%	大買/
2024/01/18	105.2	47.87	2	48.35	48.10	103.2	60,777	0.17%	大買/鉅額交易
2024/01/17	84	49.12	8.5	49.16	48.60	75.5	60,163	0.13%
2024/01/16	5.7	50.45	7	50.46	50.80	-1.3	58,994	0.00%
2024/01/15	1	50.30	4	50.50	50.80	-3	58,940	-0.01%
2024/01/12	1.1	49.97	3	49.93	50.10	-1.9	60,049	0.00%
2024/01/11	31.1	50.14	5	50.14	50.10	26.1	61,243	0.04%
2024/01/10	28.3	50.10	0	0.00	50.10	28.3	62,939	0.04%
2024/01/09	11	50.31	20.5	50.19	50.10	-9.5	64,030	-0.01%
2024/01/08	17.1	50.33	0	0.00	50.50	17.1	64,221	0.03%
2024/01/05	16.1	51.20	2.2	51.45	50.80	13.9	63,859	0.02%
2024/01/04	41.1	50.54	23	50.50	50.80	18.1	63,260	0.03%
2024/01/03	64.4	50.63	16	50.81	50.60	48.4	63,649	0.08%
2024/01/02	18	51.51	86	51.35	51.90	-68	62,678	-0.11%
2023/12/29	23.5	52.28	67.6	52.43	52.60	-44.1	62,364	-0.07%
2023/12/28	58.4	53.44	52.6	53.17	52.50	5.8	62,473	0.01%
2023/12/27	10.1	52.74	170.3	52.64	53.50	-160.2	60,284	-0.27%	大賣/鉅額交易
2023/12/26	12	50.74	39.2	50.80	50.80	-27.2	57,039	-0.05%
2023/12/25	10	50.31	7.8	50.16	50.20	2.2	56,588	0.00%
2023/12/22	0.1	49.60	22	49.79	50.00	-21.9	56,655	-0.04%
2023/12/21	2	49.13	3	49.12	49.40	-1	56,926	0.00%
2023/12/20	4	49.66	4	49.78	49.85	0	56,582	0.00%
2023/12/18	30.2	50.20	38	50.13	50.60	-7.8	55,779	-0.01%
2023/12/15	12	50.65	41	50.53	50.70	-29	55,304	-0.05%
2023/12/14	24	50.38	16	50.23	50.40	8	54,273	0.01%
2023/12/13	5	49.66	4	49.94	50.20	1	54,124	0.00%
2023/12/12	5.2	49.58	28	49.67	49.90	-22.8	54,014	-0.04%
2023/12/11	5	49.03	4	49.08	49.05	1	53,655	0.00%
2023/12/08	5	48.60	2	48.63	48.55	3	53,900	0.01%
2023/12/07	26	48.59	13	48.80	48.45	13	53,944	0.02%
2023/12/06	18	49.03	1	49.30	48.90	17	53,771	0.03%
2023/12/05	13	49.25	2	49.43	49.20	11	53,612	0.02%
2023/12/04	11	50.01	27	50.07	50.20	-16	53,277	-0.03%
2023/12/01	10	49.30	11	49.47	49.70	-1	53,189	0.00%
2023/11/30	10	48.90	26	49.41	48.90	-16	52,849	-0.03%
2023/11/28	29.2	49.26	2	49.28	49.05	27.2	51,238	0.05%
2023/11/27	8.2	50.08	7.4	50.25	49.50	0.8	50,966	0.00%
2023/11/24	63.2	50.59	11	50.91	50.30	52.2	50,546	0.10%
2023/11/22	6	50.02	13.1	50.10	50.00	-7.1	50,133	-0.01%
2023/11/21	15.1	50.15	6	50.30	50.30	9.1	49,710	0.02%
2023/11/20	16	50.05	28.1	50.33	50.30	-12.1	49,228	-0.02%
2023/11/17	114	49.66	141.3	49.73	49.75	-27.3	48,277	-0.06%	大買/大賣/
2023/11/16	0	0.00	7	48.66	48.80	-7	46,914	-0.01%
2023/11/15	0	0.00	29	49.18	49.10	-29	46,783	-0.06%
2023/11/14	3	48.45	20	48.67	48.55	-17	46,177	-0.04%
2023/11/13	3.8	49.20	10	49.06	48.95	-6.3	46,405	-0.01%
2023/11/10	20	48.30	5	48.28	48.55	15	46,824	0.03%
2023/11/09	12	48.45	15	48.35	48.60	-3	46,765	-0.01%
2023/11/08	27	48.90	48	49.08	48.50	-21	46,739	-0.04%
2023/11/07	13	48.94	5	49.05	49.40	8	46,051	0.02%
2023/11/06	12	49.70	24.2	49.46	49.40	-12.2	46,152	-0.03%
2023/11/03	10	48.60	80	49.10	49.40	-70	45,578	-0.15%
2023/11/02	0.1	47.95	13	48.08	48.25	-12.9	45,131	-0.03%
2023/11/01	14.1	46.72	2	46.90	47.00	12.1	44,734	0.03%
2023/10/31	7	46.32	17	46.22	46.20	-10	44,740	-0.02%
2023/10/30	7	46.34	1	46.55	46.40	6	44,581	0.01%
2023/10/27	12	46.74	35	46.81	46.60	-23	44,409	-0.05%
2023/10/26	81	47.00	3	46.97	46.80	78	44,583	0.18%
2023/10/25	4	48.61	24	48.93	49.05	-20	43,762	-0.05%
2023/10/24	8	47.83	7.1	48.11	48.30	0.9	43,877	0.00%
2023/10/23	4	48.70	16.1	48.75	48.60	-12.1	43,335	-0.03%
2023/10/20	63.5	49.09	21.1	49.22	48.70	42.4	43,167	0.10%
2023/10/19	5	49.24	73.1	49.14	49.30	-68.1	42,417	-0.16%
2023/10/18	28	48.56	87	48.84	48.45	-59	42,333	-0.14%
2023/10/17	59.5	47.97	59	48.01	48.20	0.5	41,632	0.00%
2023/10/16	0	0.00	46	47.14	47.15	-46	40,684	-0.11%
2023/10/13	1	46.90	2	47.00	47.00	-1	40,088	0.00%
2023/10/12	13	46.93	48	46.79	47.00	-35	40,182	-0.09%
2023/10/11	16.5	46.37	59	46.45	46.90	-42.5	40,418	-0.11%
2023/10/06	0	0.00	1	45.20	45.20	-1	39,960	0.00%
2023/10/05	4	45.09	13	45.25	45.15	-9	40,703	-0.02%
2023/10/04	34	44.11	4	44.21	44.10	30	40,473	0.07%
2023/10/03	3	45.80	1	45.60	45.25	2	40,118	0.00%
2023/10/02	6	45.65	12	45.75	45.75	-6	40,401	-0.01%
2023/09/28	2	44.98	8	45.09	45.20	-6	40,655	-0.01%
2023/09/27	19.1	44.30	0	0.00	44.40	19.1	40,657	0.05%
2023/09/26	113.7	45.35	0	0.00	44.75	113.7	40,522	0.28%	大買/鉅額交易
2023/09/25	32.1	45.64	0	0.00	45.65	32.1	40,565	0.08%
2023/09/22	18.8	45.21	1	45.35	45.35	17.8	40,713	0.04%
2023/09/21	0	0.00	1	45.60	45.65	-1	41,037	0.00%
2023/09/20	22	45.93	1	45.95	45.90	21	41,077	0.05%
2023/09/19	36	46.25	2	46.20	46.20	34	42,706	0.08%
2023/09/18	5	46.64	11.7	46.46	46.50	-6.7	43,828	-0.02%
2023/09/15	2	47.08	2	47.48	47.60	0	44,489	0.00%
2023/09/14	3	47.40	33	47.36	47.35	-30	44,912	-0.07%
2023/09/13	16	47.24	68.1	47.20	47.10	-52.1	45,178	-0.12%
2023/09/12	5	46.68	14	46.56	46.80	-9	45,848	-0.02%
2023/09/11	1	45.85	13	45.90	46.05	-12	46,517	-0.03%
2023/09/08	47	45.86	0	0.00	45.70	47	46,937	0.10%
2023/09/07	14	45.91	29	45.83	45.75	-15	47,520	-0.03%
2023/09/06	6	46.63	5	46.90	46.70	1	47,631	0.00%
2023/09/05	1	46.00	9	46.28	46.55	-8	47,864	-0.02%
2023/09/04	1	46.05	14	46.04	46.00	-13	47,972	-0.03%
2023/09/01	2	45.80	8	46.06	45.95	-6	48,286	-0.01%
2023/08/31	33	45.98	17	46.23	45.50	16	48,367	0.03%
2023/08/30	33	45.98	41	46.09	46.40	-8	47,763	-0.02%
2023/08/29	34.7	45.38	21	45.38	45.30	13.7	47,760	0.03%
2023/08/28	30	45.69	32.4	45.42	44.80	-2.4	48,065	0.00%
2023/08/25	50.1	43.63	3	43.60	43.50	47.1	48,382	0.10%
2023/08/24	23.3	44.01	2	44.15	44.35	21.3	48,687	0.04%
2023/08/23	16	43.24	12	43.46	43.40	4	49,413	0.01%
2023/08/22	3	43.85	3	43.63	43.60	0	50,899	0.00%
2023/08/21	11.1	43.66	0	0.00	43.65	11.1	51,292	0.02%
2023/08/18	10.5	44.25	3	43.93	43.80	7.5	51,363	0.01%
2023/08/17	38.1	42.78	14	43.34	43.60	24.1	51,423	0.05%
2023/08/16	32.1	43.88	10	43.65	43.75	22.1	51,756	0.04%
2023/08/15	3.1	45.25	4	45.25	45.45	-0.9	51,372	0.00%
2023/08/14	2.1	45.00	0.9	45.12	45.00	1.2	51,747	0.00%
2023/08/11	2	45.50	3	45.45	45.35	-1	51,960	0.00%
2023/08/10	5	45.13	0	0.00	45.15	5	52,309	0.01%
2023/08/09	2.6	45.51	51	45.55	45.60	-48.4	52,419	-0.09%
2023/08/08	99	45.64	9	45.79	45.55	90	52,596	0.17%
2023/08/07	3	46.40	2	46.30	46.40	1	52,111	0.00%
2023/08/04	0	46.50	1	46.25	46.50	-1	52,100	0.00%
2023/08/02	1.1	46.79	5	46.81	46.65	-3.9	51,910	-0.01%
2023/08/01	4	46.80	3	46.90	47.00	1	51,793	0.00%
2023/07/31	4	47.02	14	46.90	47.00	-10	51,742	-0.02%
2023/07/28	33	47.08	17	47.07	47.05	16	51,299	0.03%
2023/07/27	11.2	46.10	5	46.57	46.15	6.2	50,951	0.01%
2023/07/26	11	45.42	15	45.45	45.10	-4	50,457	-0.01%
2023/07/25	6.1	45.69	12	45.46	45.65	-5.9	50,792	-0.01%
2023/07/24	10	45.57	2	45.65	45.05	8	51,237	0.02%
2023/07/21	71.6	45.07	12	44.93	45.20	59.6	51,512	0.12%
2023/07/20	65.1	46.28	6	46.28	46.10	59.1	50,891	0.12%
2023/07/19	23.1	48.10	9	47.73	47.50	14.1	50,217	0.03%
2023/07/18	20	48.46	6	48.28	48.20	14	50,068	0.03%
2023/07/17	19.2	48.22	5	48.25	48.45	14.2	50,269	0.03%
2023/07/14	5.1	48.30	5	48.29	48.25	0.1	50,198	0.00%
2023/07/13	34.2	47.70	0	0.00	47.50	34.2	49,948	0.07%
2023/07/12	42.6	47.84	5	47.69	47.75	37.6	49,589	0.08%
2023/07/11	15.3	48.32	1	48.35	48.50	14.3	49,285	0.03%
2023/07/10	12	48.38	6	48.17	48.10	6	49,409	0.01%
2023/07/07	24.2	48.57	2	48.65	48.35	22.2	49,440	0.04%
2023/07/06	25	48.17	2.6	48.37	48.15	22.4	49,485	0.05%
2023/07/05	7	48.52	1	48.50	48.35	6	49,102	0.01%
2023/07/04	7.2	48.62	0	0.00	48.80	7.2	48,930	0.01%
2023/07/03	24	48.65	4	48.83	48.25	20	48,882	0.04%
2023/06/30	21	48.19	0	0.00	48.50	21	48,650	0.04%
2023/06/29	19.2	48.64	4	48.61	48.50	15.2	48,579	0.03%
2023/06/28	22	49.22	6	49.35	49.10	16	48,786	0.03%
2023/06/27	18.1	49.53	7	49.35	49.05	11.1	49,055	0.02%
2023/06/26	13	53.37	21	53.33	53.30	-8	47,546	-0.02%
2023/06/21	5	53.36	25	53.39	53.90	-20	46,775	-0.04%
2023/06/20	2.1	53.80	11.5	53.73	53.70	-9.4	46,307	-0.02%
2023/06/19	6.1	53.72	9	53.86	53.80	-2.9	46,071	-0.01%
2023/06/16	29	53.81	30.6	53.71	54.50	-1.5	46,110	0.00%
2023/06/15	25	53.94	47	54.24	54.50	-22	45,776	-0.05%
2023/06/14	0	0.00	20	53.41	53.50	-20	46,053	-0.04%
2023/06/13	7	53.03	99	53.22	53.20	-92	45,842	-0.20%
2023/06/12	69.3	52.32	10	52.43	52.60	59.3	45,704	0.13%
2023/06/09	5.1	52.20	39.3	52.10	52.30	-34.2	46,070	-0.07%
2023/06/08	1	51.20	15	51.70	51.50	-14	46,038	-0.03%
2023/06/07	3.3	51.31	12	51.35	51.30	-8.7	46,155	-0.02%
2023/06/06	14	50.58	3	50.57	50.50	11	47,160	0.02%
2023/06/05	13.1	51.05	9	51.08	50.90	4.1	47,397	0.01%
2023/06/02	5	51.06	14	51.29	51.40	-9	47,651	-0.02%
2023/06/01	25.1	50.54	10	50.71	50.80	15.1	47,768	0.03%
2023/05/31	0	0.00	17	51.34	51.80	-17	47,455	-0.04%
2023/05/30	1	51.50	35	51.19	51.60	-34	46,410	-0.07%
2023/05/29	14.1	52.21	39	51.77	51.20	-24.9	47,045	-0.05%
2023/05/26	4	50.20	61	50.24	50.40	-57	46,757	-0.12%
2023/05/25	3	49.00	11	48.86	48.90	-8	45,807	-0.02%
2023/05/24	3.1	49.04	1	48.90	49.15	2.1	45,945	0.00%
2023/05/23	23.1	48.97	9	48.95	48.90	14.1	45,974	0.03%
2023/05/22	23.1	48.79	15	48.71	48.90	8.1	46,090	0.02%
2023/05/19	1	49.95	7.2	50.11	50.00	-6.2	45,463	-0.01%
2023/05/18	0	0.00	21	50.10	50.20	-21	45,500	-0.05%
2023/05/17	3.1	49.01	1	49.20	49.25	2.1	45,719	0.00%
2023/05/16	2	48.65	0.2	48.90	48.80	1.8	45,591	0.00%
2023/05/15	47.5	48.22	0	0.00	48.10	47.5	45,954	0.10%
2023/05/12	0	0.00	2	49.40	48.70	-2	46,241	0.00%
2023/05/11	0	0.00	2	49.40	49.20	-2	46,538	0.00%
2023/05/10	0	0.00	1	49.20	49.45	-1	47,649	0.00%
2023/05/09	2.1	49.93	10	50.00	49.95	-7.9	48,103	-0.02%
2023/05/08	6	50.12	4.1	50.32	50.00	1.9	48,795	0.00%
2023/05/05	19	49.59	1	49.55	49.60	18	49,380	0.04%
2023/05/04	0	0.00	6.1	49.69	49.65	-6.1	50,924	-0.01%
2023/05/03	6	49.75	11	49.46	49.95	-5	52,390	-0.01%
2023/05/02	0	0.00	10.1	49.76	49.85	-10.1	54,196	-0.02%
2023/04/28	38.1	49.61	35	49.41	49.10	3.1	58,002	0.01%
2023/04/27	33.2	48.83	14	48.95	48.85	19.2	59,081	0.03%
2023/04/26	56	48.14	3	48.00	48.40	53	59,163	0.09%
2023/04/25	13	48.64	7	48.91	48.50	6	59,177	0.01%
2023/04/24	5	49.80	9	49.62	49.60	-4	59,153	-0.01%
2023/04/21	12	50.36	0	0.00	50.10	12	59,515	0.02%
2023/04/20	16	50.89	1	51.10	50.70	15	60,371	0.02%
2023/04/19	24	51.32	3	51.40	51.20	21	61,721	0.03%
2023/04/18	8	52.20	23	52.16	52.10	-15	61,911	-0.02%
2023/04/17	0.3	51.40	28.1	51.80	52.00	-27.8	61,725	-0.05%
2023/04/14	28.1	51.36	10.1	51.35	51.30	18.1	61,602	0.03%
2023/04/13	0.1	51.60	17	51.81	51.60	-16.9	61,446	-0.03%
2023/04/12	6	51.90	1.1	52.10	52.10	5	61,319	0.01%
2023/04/11	31	51.51	25	51.60	51.60	6	61,273	0.01%
2023/04/10	7	52.23	0	0.00	52.10	7	61,424	0.01%
2023/04/07	1	52.40	1.1	52.59	52.40	-0.1	61,520	0.00%
2023/04/06	0	0.00	24.3	52.69	52.80	-24.3	61,606	-0.04%
2023/03/31	0	0.00	16	52.79	52.90	-16	61,721	-0.03%
2023/03/30	2	52.30	7	52.21	52.10	-5	61,947	-0.01%
2023/03/29	20.2	51.37	52	51.71	51.50	-31.9	62,236	-0.05%
2023/03/28	18	52.22	2	52.30	52.20	16	62,542	0.03%
2023/03/27	4	52.82	13.5	52.63	53.00	-9.5	63,106	-0.02%
2023/03/24	20	53.11	8	53.05	53.10	12	64,133	0.02%
2023/03/23	6	52.85	17.8	53.05	53.30	-11.8	64,055	-0.02%
2023/03/22	7.3	53.38	13.2	53.32	53.50	-5.9	63,972	-0.01%
2023/03/21	15	52.78	0.1	52.80	52.80	14.9	64,010	0.02%
2023/03/20	1	53.00	4.6	53.05	53.20	-3.6	63,684	-0.01%
2023/03/17	5	52.72	69	53.00	53.20	-64	63,549	-0.10%
2023/03/16	2	51.60	18.1	51.73	52.00	-16.1	63,275	-0.03%
2023/03/15	6	52.00	5	51.96	51.70	1	63,887	0.00%
2023/03/14	21.7	51.18	25.1	51.38	50.70	-3.3	63,660	-0.01%
2023/03/13	1.2	51.77	10.7	52.00	52.50	-9.5	63,199	-0.02%
2023/03/10	3.3	51.95	16.2	51.94	52.00	-12.9	63,256	-0.02%
2023/03/09	21.2	52.73	62	52.86	52.50	-40.9	63,730	-0.06%
2023/03/08	3	51.70	17	51.86	52.10	-14	63,064	-0.02%
2023/03/07	9	51.43	4.7	51.52	51.60	4.3	63,213	0.01%
2023/03/06	2.2	51.65	33.5	51.91	51.90	-31.3	63,796	-0.05%
2023/03/03	3.1	51.34	16	51.35	51.30	-12.9	63,470	-0.02%
2023/03/02	21	50.72	30	50.72	50.70	-9	63,498	-0.01%
2023/03/01	3	51.30	46.1	51.05	51.30	-43.1	63,593	-0.07%
2023/02/24	8.2	50.21	22	50.55	49.95	-13.8	63,125	-0.02%
2023/02/23	22.1	50.15	24.1	50.40	50.20	-2	62,749	0.00%
2023/02/22	43.1	49.61	3	49.57	49.55	40	62,829	0.06%
2023/02/21	3	50.50	42.3	50.41	50.60	-39.3	63,543	-0.06%
2023/02/20	22.3	50.57	17.1	50.62	50.50	5.2	65,229	0.01%
2023/02/17	9	49.90	22	49.98	50.00	-13	67,684	-0.02%
2023/02/16	4	50.01	11	50.09	50.10	-7	69,167	-0.01%
2023/02/15	0	0.00	36.1	50.08	49.90	-36.1	71,420	-0.05%
2023/02/14	2.1	50.40	34	50.23	50.40	-31.9	71,578	-0.04%
2023/02/13	10	49.40	27	49.70	49.75	-17	72,621	-0.02%
2023/02/10	4	50.78	72.6	50.57	50.80	-68.6	72,705	-0.09%
2023/02/09	17.1	50.89	7.4	50.40	50.50	9.7	72,930	0.01%
2023/02/08	87.1	50.13	68.2	50.42	50.50	19	72,529	0.03%
2023/02/07	1.3	49.30	10.2	49.26	49.15	-8.9	71,599	-0.01%
2023/02/06	12.4	49.54	25.1	49.45	49.05	-12.7	71,350	-0.02%
2023/02/03	1	50.20	55.2	50.07	50.10	-54.2	70,869	-0.08%
2023/02/02	21	50.18	192.3	50.21	50.40	-171.3	70,674	-0.24%	大賣/鉅額交易
2023/02/01	17	49.19	183.6	49.27	49.25	-166.5	69,674	-0.24%	大賣/鉅額交易
2023/01/31	13.6	48.25	33.1	48.79	48.80	-19.5	69,277	-0.03%
2023/01/30	45.1	48.06	205.1	48.16	48.80	-160	68,718	-0.23%	大賣/鉅額交易
2023/01/17	34.1	45.91	74	45.70	45.95	-39.9	65,912	-0.06%
2023/01/16	12	45.12	49.1	45.09	44.90	-37.1	65,567	-0.06%
2023/01/13	4	45.29	29	45.51	45.40	-25	65,969	-0.04%
2023/01/12	1	45.20	31	45.15	45.15	-30	66,748	-0.04%
2023/01/11	15	45.36	118	45.18	45.15	-103	66,958	-0.15%	大賣/鉅額交易
2023/01/10	14	44.68	58.5	44.80	45.00	-44.5	66,886	-0.07%
2023/01/09	144	43.57	129.1	44.05	44.50	15	66,611	0.02%	大買/大賣/
2023/01/06	0.1	41.75	63	41.95	42.40	-62.9	66,566	-0.09%
2023/01/05	4	41.38	19	41.33	41.25	-15	66,827	-0.02%
2023/01/04	12	41.37	6	41.32	41.05	6	67,740	0.01%
2023/01/03	35	40.98	18	41.20	41.40	17	68,970	0.02%
2022/12/30	23	41.29	3	41.00	40.70	20	69,173	0.03%
2022/12/29	3	40.43	5	41.05	40.75	-2	69,611	0.00%
2022/12/28	66.3	40.94	0	0.00	40.80	66.3	70,633	0.09%
2022/12/27	6.1	42.30	2	42.25	41.85	4.1	71,055	0.01%
2022/12/26	16	41.86	6	41.92	41.90	10	71,628	0.01%
2022/12/23	27.1	41.87	5.1	41.85	41.95	22	72,605	0.03%
2022/12/22	4.1	42.91	2	42.80	42.85	2.1	72,816	0.00%
2022/12/21	9.1	42.10	2	41.93	42.00	7.1	73,160	0.01%
2022/12/20	28.7	42.37	12.2	42.17	41.85	16.5	72,984	0.02%
2022/12/19	36.3	43.13	8	42.95	42.95	28.3	72,774	0.04%
2022/12/16	13	43.22	9	43.90	44.30	4	72,147	0.01%
2022/12/15	10.1	44.20	2	44.15	44.25	8.1	71,487	0.01%
2022/12/14	3.1	44.21	32	44.12	44.45	-28.9	71,689	-0.04%
2022/12/13	7	43.76	1	44.10	43.80	6	71,500	0.01%
2022/12/12	0	0.00	5.8	43.32	43.50	-5.8	71,117	-0.01%
2022/12/09	16.1	43.49	3	43.62	43.50	13.1	71,659	0.02%
2022/12/08	8.2	42.69	2	42.60	42.50	6.2	71,457	0.01%
2022/12/07	22	43.88	1.6	44.03	43.65	20.4	71,083	0.03%
2022/12/06	20	45.12	1.3	45.12	44.50	18.7	70,474	0.03%
2022/12/05	26	45.80	14	45.68	45.40	12	70,948	0.02%
2022/12/02	18.5	45.06	3.1	45.50	45.50	15.5	71,065	0.02%
2022/12/01	33.1	46.28	32	46.16	45.60	1.1	71,111	0.00%
2022/11/30	6.5	45.15	5	44.54	45.80	1.5	70,516	0.00%
2022/11/29	3.1	44.40	7	44.49	44.65	-4	70,966	-0.01%
2022/11/28	20	44.44	12	44.45	44.40	8	70,825	0.01%
2022/11/25	5	45.75	24	45.98	45.80	-19	70,190	-0.03%
2022/11/24	3	45.97	12	46.05	46.20	-9	70,411	-0.01%
2022/11/23	10	46.37	5	46.28	46.10	5	70,364	0.01%
2022/11/22	12	45.87	26	45.91	46.10	-14	70,899	-0.02%
2022/11/21	5	45.66	5	45.73	45.65	0	70,507	0.00%
2022/11/18	14	46.01	79	46.15	45.60	-65	70,432	-0.09%
2022/11/17	11	44.50	61	44.96	45.60	-50	69,792	-0.07%
2022/11/16	51	45.62	38.1	45.50	45.25	12.9	69,233	0.02%
2022/11/15	47	46.32	152	46.24	46.60	-105	67,956	-0.15%	大賣/鉅額交易
2022/11/14	16	44.67	110	44.70	44.90	-94	65,288	-0.14%	大賣/
2022/11/11	24	44.24	205.3	44.43	44.00	-181.3	63,764	-0.28%	大賣/鉅額交易
2022/11/10	2	41.10	30.3	41.37	41.65	-28.3	61,345	-0.05%
2022/11/09	10.1	41.00	144	41.23	41.45	-134	61,188	-0.22%	大賣/鉅額交易
2022/11/08	38	40.21	37	40.02	40.15	1	60,949	0.00%
2022/11/07	29	40.02	45	39.95	40.05	-16	61,076	-0.03%
2022/11/04	12	38.88	6	38.83	38.90	6	61,185	0.01%
2022/11/03	10	38.94	5	39.02	39.00	5	61,675	0.01%
2022/11/02	5.2	39.35	16	39.38	39.35	-10.8	62,032	-0.02%
2022/11/01	0	0.00	2	38.95	39.05	-2	62,539	0.00%
2022/10/31	15	39.03	13	39.18	39.10	2	64,566	0.00%
2022/10/28	11	38.44	6	38.30	38.30	5	64,934	0.01%
2022/10/27	29.1	38.83	64.2	38.70	39.25	-35.1	64,783	-0.05%
2022/10/26	52.2	38.68	9	38.32	38.10	43.2	64,467	0.07%
2022/10/25	9	39.75	39	39.88	39.45	-30	63,463	-0.05%
2022/10/24	28	39.95	42	40.33	39.40	-14	63,758	-0.02%
2022/10/21	25	39.54	48	39.49	39.05	-23	64,517	-0.04%
2022/10/20	0.1	38.30	41	38.39	39.50	-41	64,802	-0.06%
2022/10/19	22	38.73	39	38.44	38.20	-17	65,570	-0.03%
2022/10/18	15	38.27	14	38.43	38.25	1	66,109	0.00%
2022/10/17	15	37.47	4	37.40	37.75	11	66,884	0.02%
2022/10/14	21	38.23	74	38.37	38.70	-53	67,924	-0.08%
2022/10/13	10	36.60	50	36.51	36.40	-40	67,231	-0.06%
2022/10/12	10	36.12	24	35.63	36.70	-14	66,889	-0.02%
2022/10/11	50.2	35.75	102	36.01	35.40	-51.8	67,061	-0.08%	大賣/
2022/10/07	16	38.36	3	38.25	38.05	13	66,992	0.02%
2022/10/06	5	38.60	38	38.64	38.95	-33	67,981	-0.05%
2022/10/05	42	38.74	26.2	38.66	38.30	15.8	68,905	0.02%
2022/10/04	26	37.30	43.5	37.29	37.70	-17.5	69,360	-0.03%
2022/10/03	4.2	35.41	10	35.45	35.35	-5.8	69,391	-0.01%
2022/09/30	58.1	35.50	5	35.64	35.75	53.1	70,286	0.08%
2022/09/29	17	36.62	4	36.64	36.55	13	71,755	0.02%
2022/09/28	15.1	36.42	40	36.59	36.20	-24.9	72,673	-0.03%
2022/09/27	11	37.22	3	37.20	37.30	8	72,864	0.01%
2022/09/26	6	37.16	9.1	37.26	36.85	-3.1	73,987	0.00%
2022/09/23	39.3	38.49	4	38.34	38.30	35.3	75,116	0.05%
2022/09/22	14.1	38.78	8	38.75	38.75	6.1	76,345	0.01%
2022/09/21	30.1	39.76	10	39.73	39.60	20.1	76,558	0.03%
2022/09/20	0	0.00	11	40.14	40.15	-11	76,660	-0.01%
2022/09/19	14.3	39.83	15	39.92	39.95	-0.7	77,520	0.00%
2022/09/16	2.2	40.06	9	40.15	39.95	-6.8	78,625	-0.01%
2022/09/15	11	40.55	5.5	40.53	40.40	5.5	81,067	0.01%
2022/09/14	15	39.93	6	39.98	40.15	9	83,675	0.01%
2022/09/13	17	40.68	35.1	40.67	40.75	-18.1	84,943	-0.02%
2022/09/12	29.1	40.20	45	40.49	40.15	-15.9	86,336	-0.02%
2022/09/08	102	39.40	5.2	39.36	39.30	96.8	87,719	0.11%	大買/
2022/09/07	13.5	39.40	2	39.70	39.20	11.5	88,067	0.01%
2022/09/06	10.5	39.93	4	39.89	39.95	6.5	88,113	0.01%
2022/09/05	19.3	39.49	6.2	39.89	39.80	13.1	88,579	0.01%
2022/09/02	0.1	40.60	31	40.50	40.50	-31	88,449	-0.03%
2022/09/01	19.1	40.46	4.3	40.48	40.45	14.8	88,335	0.02%
2022/08/31	5	40.43	2	41.03	41.10	3	88,321	0.00%
2022/08/30	3	40.35	10	40.21	40.40	-7	88,719	-0.01%
2022/08/29	27	39.61	9	39.86	39.95	18	89,126	0.02%
2022/08/26	8	41.78	4.5	41.69	41.30	3.5	89,332	0.00%
2022/08/25	0.1	41.55	0	0.00	41.40	0.1	89,453	0.00%
2022/08/24	2.1	41.03	0	0.00	40.90	2.1	89,728	0.00%
2022/08/23	35	40.92	81.2	40.97	40.80	-46.2	90,635	-0.05%
2022/08/22	75.1	42.11	2	41.85	41.85	73.1	90,560	0.08%
2022/08/19	42.3	42.98	2	42.98	43.00	40.3	90,409	0.04%
2022/08/18	20	42.21	0.1	42.35	42.50	20	90,486	0.02%
2022/08/17	24.2	42.96	27.3	42.94	42.85	-3.1	90,822	0.00%
2022/08/16	120	43.05	78.2	43.03	43.05	41.9	91,227	0.05%	大買/
2022/08/15	144.1	43.33	192	43.25	43.50	-48	91,178	-0.05%	大買/大賣/
2022/08/12	20.1	42.54	133.6	42.13	42.35	-113.4	90,654	-0.13%	大賣/鉅額交易
2022/08/11	14	41.75	60	41.74	41.70	-46	90,916	-0.05%
2022/08/10	35	40.28	1	40.30	40.30	34	91,136	0.04%
2022/08/09	51	40.61	20	40.84	41.05	31	91,634	0.03%
2022/08/08	39	41.31	5.1	41.14	41.05	34	92,554	0.04%
2022/08/05	44.3	41.02	112	41.57	42.15	-67.7	92,613	-0.07%	大賣/
2022/08/04	17.1	39.88	20.2	39.87	40.00	-3.1	91,184	0.00%
2022/08/03	30	39.06	23.2	39.10	39.30	6.8	91,270	0.01%
2022/08/02	65.1	39.16	2	39.18	39.10	63.1	91,943	0.07%
2022/08/01	44	39.91	47	40.16	40.30	-3	91,812	0.00%
2022/07/29	7	39.88	64	40.02	40.15	-57	92,473	-0.06%
2022/07/28	167.1	39.75	14	40.05	38.80	153.1	92,385	0.17%	大買/鉅額交易
2022/07/27	22	38.77	66	38.64	39.45	-44	90,963	-0.05%
2022/07/26	109.1	38.75	13	38.62	38.60	96.1	90,552	0.11%	大買/
2022/07/25	86.7	40.54	125	40.88	40.50	-38.3	90,980	-0.04%	大賣/
2022/07/22	29	42.51	38	42.34	42.45	-9	93,192	-0.01%
2022/07/21	8	41.63	100.4	42.01	42.80	-92.4	93,101	-0.10%
2022/07/20	8	40.61	22	40.75	40.75	-14	91,669	-0.02%
2022/07/19	21	39.92	173	40.00	39.90	-152	92,241	-0.16%	大賣/鉅額交易
2022/07/18	135	39.80	50	39.96	40.00	85	92,149	0.09%	大買/
2022/07/15	245	39.21	222	38.92	38.95	23	91,532	0.03%	大買/大賣/
2022/07/14	119	38.65	64	38.57	38.80	55	91,037	0.06%	大買/
2022/07/13	39	38.20	13	38.28	38.05	26	90,434	0.03%
2022/07/12	91.9	37.09	14	37.27	36.75	77.9	89,725	0.09%
2022/07/11	16.5	38.75	4	39.25	38.60	12.5	89,168	0.01%
2022/07/08	123	40.43	132	40.37	39.70	-9	88,916	-0.01%	大買/大賣/
2022/07/07	19	39.48	58	38.81	39.85	-39	88,585	-0.04%
2022/07/06	53.1	37.76	35	37.80	37.15	18.1	88,243	0.02%
2022/07/05	4	38.44	4	38.81	38.90	0	89,430	0.00%
2022/07/04	14.5	37.94	29	38.06	38.15	-14.5	89,550	-0.02%
2022/07/01	46.5	38.74	39.1	38.92	38.05	7.5	89,547	0.01%
2022/06/30	67.1	39.49	20.6	39.32	39.15	46.5	89,460	0.05%
2022/06/29	23.6	41.00	13	40.97	40.90	10.6	88,865	0.01%
2022/06/28	24.1	42.42	7	42.19	41.85	17.1	88,530	0.02%
2022/06/27	44	42.81	39	42.87	42.90	5	88,711	0.01%
2022/06/24	83.5	42.02	33	42.11	41.60	50.5	87,878	0.06%
2022/06/23	206.3	42.11	80	42.75	42.00	126.3	86,915	0.15%	大買/鉅額交易
2022/06/22	102.1	45.04	11	44.35	44.10	91.1	84,205	0.11%	大買/
2022/06/21	176.1	48.90	120	48.49	49.30	56.1	81,708	0.07%	大買/大賣/
2022/06/20	18	48.12	13	48.43	48.05	5	80,592	0.01%
2022/06/17	72.3	47.56	23	47.79	47.65	49.3	79,352	0.06%
2022/06/16	44	49.70	6	50.30	49.10	38	77,670	0.05%
2022/06/15	16.1	50.06	12	50.27	49.65	4.1	77,684	0.01%
2022/06/14	54.1	49.24	7	49.38	49.60	47.1	78,463	0.06%
2022/06/13	44.2	50.01	10.1	49.90	50.00	34.1	78,730	0.04%
2022/06/10	7.1	51.09	14	51.21	51.20	-7	79,342	-0.01%
2022/06/09	24	51.94	11.1	51.89	51.80	12.9	79,621	0.02%
2022/06/08	3	52.27	62.2	52.36	52.40	-59.2	79,745	-0.07%
2022/06/07	14	51.57	11.1	51.78	51.70	3	80,178	0.00%
2022/06/06	15	51.79	81	51.54	52.00	-66	80,800	-0.08%
2022/06/02	64.1	50.82	16	50.74	50.70	48.1	82,277	0.06%
2022/06/01	44.1	51.44	30.1	51.46	51.20	14	83,240	0.02%
2022/05/31	34	51.08	43.2	51.17	51.40	-9.2	83,107	-0.01%
2022/05/30	11	50.85	10	50.91	51.00	1	82,373	0.00%
2022/05/27	10.2	50.02	10.2	50.07	50.20	0	82,395	0.00%
2022/05/26	3	50.10	9	49.60	49.40	-6	83,611	-0.01%
2022/05/25	25	49.26	24.1	49.25	49.35	0.9	84,752	0.00%
2022/05/24	25	49.72	69	49.26	49.00	-44	85,590	-0.05%
2022/05/23	6.1	50.58	7.1	50.33	50.30	-1	85,351	0.00%
2022/05/20	11	50.89	25.3	50.85	50.70	-14.3	86,363	-0.02%
2022/05/19	19.1	50.03	19.3	50.15	50.80	-0.3	86,734	0.00%
2022/05/18	22	51.02	48	51.00	50.90	-26	86,647	-0.03%
2022/05/17	84.1	50.29	63	50.18	50.10	21.1	86,184	0.02%
2022/05/16	9	49.84	25.1	49.86	49.45	-16.1	86,198	-0.02%
2022/05/13	4	48.84	24.2	48.84	48.85	-20.2	85,992	-0.02%
2022/05/12	19.1	48.08	24	48.26	47.80	-4.9	87,419	-0.01%
2022/05/11	11	48.60	14	48.63	48.65	-3	87,657	0.00%
2022/05/10	18	47.52	12	47.83	48.90	6	88,248	0.01%
2022/05/09	10.2	48.35	69.1	48.65	47.90	-58.9	88,567	-0.07%
2022/05/06	14	48.23	55	48.23	48.55	-41	89,932	-0.05%
2022/05/05	80	49.15	50	49.21	49.10	30	93,602	0.03%
2022/05/04	24	47.61	24	47.67	48.30	0	98,533	0.00%
2022/05/03	62.4	47.49	16	47.52	47.25	46.4	99,622	0.05%
2022/04/29	81.1	49.30	100	48.73	47.80	-18.9	99,961	-0.02%
2022/04/28	95	47.32	157.7	47.72	48.50	-62.7	98,239	-0.06%	大賣/
2022/04/27	97.2	43.91	18	44.04	44.40	79.2	95,338	0.08%
2022/04/26	21.1	45.66	32	45.75	45.75	-10.9	94,848	-0.01%
2022/04/25	117.1	45.76	22	45.55	45.50	95.1	95,604	0.10%	大買/
2022/04/22	14	47.37	2	47.40	47.65	12	96,363	0.01%
2022/04/21	39.1	48.05	8	48.06	48.05	31.1	97,160	0.03%
2022/04/20	16.1	47.43	8	47.39	47.65	8.1	98,134	0.01%
2022/04/19	29.1	46.91	11	46.96	46.65	18.1	98,307	0.02%
2022/04/18	30.1	46.37	2	46.50	46.20	28.1	97,878	0.03%
2022/04/15	78.3	47.12	5	47.40	47.05	73.3	98,290	0.07%
2022/04/14	62.1	48.47	1	48.25	48.25	61.1	98,468	0.06%
2022/04/13	33	48.21	12.2	48.43	48.50	20.8	98,752	0.02%
2022/04/12	42.7	47.49	3	47.27	47.30	39.7	98,609	0.04%
2022/04/11	138.6	48.78	45.2	48.32	48.20	93.4	98,012	0.10%	大買/
2022/04/08	93	50.07	9	50.02	50.00	84	97,134	0.09%
2022/04/07	97.2	50.21	28.1	50.09	50.00	69.1	96,408	0.07%
2022/04/06	190	51.20	10	51.18	51.10	180	95,398	0.19%	大買/鉅額交易
2022/04/01	54.1	52.81	2	52.75	52.90	52.1	94,556	0.06%
2022/03/31	19	53.93	8	53.97	54.00	11.1	93,922	0.01%
2022/03/30	8	54.15	83.1	54.15	54.50	-75.1	94,372	-0.08%
2022/03/29	2	53.70	27	53.68	53.70	-25	94,424	-0.03%
2022/03/28	11	53.27	426.2	52.92	53.60	-415.2	95,144	-0.44%	大賣/鉅額交易
2022/03/25	20	53.43	35	53.39	53.30	-15	95,747	-0.02%
2022/03/24	17.2	53.04	1	53.00	53.20	16.2	96,111	0.02%
2022/03/23	34	53.74	31	53.89	53.80	3	96,730	0.00%
2022/03/22	9.1	53.26	12	53.15	53.50	-3	97,970	0.00%
2022/03/21	25.1	53.45	369	53.41	53.50	-344	98,729	-0.35%	大賣/鉅額交易
2022/03/18	25	52.67	2	52.85	52.80	23	99,612	0.02%
2022/03/17	7	52.50	69	52.55	52.60	-62	100,265	-0.06%
2022/03/16	161	50.51	20	50.71	50.80	141	100,993	0.14%	大買/鉅額交易
2022/03/15	98.3	50.76	16.1	50.47	50.40	82.3	104,354	0.08%
2022/03/14	25.1	52.22	13	52.11	52.50	12.1	104,810	0.01%
2022/03/11	29.1	52.57	13	52.62	52.50	16.1	106,404	0.02%
2022/03/10	56.8	53.15	33	53.16	52.80	23.8	107,873	0.02%
2022/03/09	24.4	51.47	52	51.24	51.80	-27.6	109,326	-0.03%
2022/03/08	98.3	50.16	135.1	49.79	49.70	-36.8	112,854	-0.03%	大賣/
2022/03/07	111.1	51.83	42.1	51.67	51.60	69	114,389	0.06%	大買/
2022/03/04	25	53.46	27	53.40	53.40	-2	117,232	0.00%
2022/03/03	18.1	54.26	21	54.17	54.20	-3	118,331	0.00%
2022/03/02	24.1	53.32	10	53.61	53.60	14.1	120,587	0.01%
2022/03/01	36	53.54	55	53.92	54.10	-19	120,752	-0.02%
2022/02/25	53.2	52.41	63.3	52.21	52.10	-10.1	120,352	-0.01%
2022/02/24	61.7	52.12	75	52.36	51.80	-13.3	120,837	-0.01%
2022/02/23	19	53.09	26.2	53.22	53.60	-7.2	121,597	-0.01%
2022/02/22	54.3	52.84	47	52.81	52.80	7.3	126,806	0.01%
2022/02/21	44.2	53.74	45	53.40	53.80	-0.8	126,322	0.00%
2022/02/18	761.1	53.60	1	53.70	53.70	760.1	126,895	0.60%	大買/鉅額交易
2022/02/17	29.1	54.52	30	54.72	54.40	-1	126,777	0.00%
2022/02/16	42	54.35	72	54.60	54.10	-30	126,890	-0.02%
2022/02/15	76.1	53.56	21	53.87	53.50	55.1	127,190	0.04%
2022/02/14	176.1	53.46	17.2	53.29	53.00	158.9	127,322	0.12%	大買/鉅額交易
2022/02/11	78	55.57	11.2	55.86	55.40	66.8	126,776	0.05%
2022/02/10	68.2	55.72	44	55.83	55.80	24.2	129,190	0.02%
2022/02/09	64.1	56.02	19	56.25	56.00	45.1	130,748	0.03%
2022/02/08	166.3	55.23	33	55.22	55.40	133.3	132,126	0.10%	大買/鉅額交易
2022/02/07	225.4	55.16	63	54.61	54.50	162.4	130,968	0.12%	大買/鉅額交易
2022/01/26	431	57.68	82	57.65	57.30	349	127,475	0.27%	大買/鉅額交易
2022/01/25	66.1	61.62	3	61.63	61.50	63.1	124,078	0.05%
2022/01/24	31	62.02	17.2	62.18	62.60	13.8	124,167	0.01%
2022/01/21	82	62.91	37	62.75	62.80	45	126,229	0.04%
2022/01/20	17	63.01	13	63.05	63.50	4	129,388	0.00%
2022/01/19	23.1	63.04	15	62.97	62.80	8.1	131,783	0.01%
2022/01/18	25	64.25	27	64.24	63.80	-2	133,513	0.00%
2022/01/17	7	63.99	169	63.97	64.30	-162	133,934	-0.12%	大賣/鉅額交易
2022/01/14	38.1	62.97	45	62.76	62.70	-6.9	133,076	-0.01%
2022/01/13	18	63.07	29	62.99	63.30	-11	133,727	-0.01%
2022/01/12	31.4	62.16	5	62.02	61.90	26.4	134,300	0.02%
2022/01/11	45	62.19	13	62.04	62.10	32	134,797	0.02%
2022/01/10	148	62.03	26	62.03	62.10	122	136,056	0.09%	大買/鉅額交易
2022/01/07	50	62.85	211	62.81	62.60	-161	138,016	-0.12%	大賣/鉅額交易
2022/01/06	65.2	62.53	19	62.58	62.70	46.2	138,342	0.03%
2022/01/05	36.1	63.28	30	63.32	63.10	6.1	140,803	0.00%
2022/01/04	42.1	63.23	25	63.08	63.00	17.1	142,125	0.01%
2022/01/03	65.3	64.23	15.3	64.58	63.40	50	142,150	0.04%
2021/12/30	4.1	65.00	112	65.09	65.00	-107.9	142,670	-0.08%	大賣/鉅額交易
2021/12/29	24.2	65.03	18.2	65.06	65.00	6	144,067	0.00%
2021/12/28	5.5	64.94	75	64.87	64.70	-69.5	146,351	-0.05%
2021/12/27	6	64.43	27	64.37	64.30	-21	147,205	-0.01%
2021/12/24	12	64.32	9	64.54	64.30	3	148,817	0.00%
2021/12/23	9	64.09	53	64.22	63.90	-44	149,574	-0.03%
2021/12/22	14	63.71	20.2	63.69	63.70	-6.2	152,017	0.00%
2021/12/21	35.3	63.01	38	63.03	62.90	-2.7	151,982	0.00%
2021/12/20	28	62.14	7	62.31	62.20	21	152,255	0.01%
2021/12/17	153.3	62.27	28.2	62.32	62.30	125.1	153,319	0.08%	大買/鉅額交易
2021/12/16	64.1	63.34	20	64.40	63.00	44.1	153,838	0.03%
2021/12/15	124	62.87	26	62.86	62.70	98	154,296	0.06%	大買/
2021/12/14	46	62.02	20	62.35	62.40	26	155,547	0.02%
2021/12/13	48	63.09	27	62.83	62.80	21	156,171	0.01%
2021/12/10	54.2	63.21	20	63.42	63.50	34.2	156,163	0.02%
2021/12/09	195.9	64.76	36	64.70	64.00	159.9	156,279	0.10%	大買/鉅額交易
2021/12/08	35	67.02	26	67.85	66.50	9	154,290	0.01%
2021/12/07	87	66.97	138	66.45	66.50	-51	155,413	-0.03%	大賣/
2021/12/06	74	67.29	39	67.35	67.30	35	157,496	0.02%
2021/12/03	41.1	68.10	108	67.81	68.30	-66.9	161,427	-0.04%	大賣/
2021/12/02	98.1	67.43	106	67.38	66.70	-7.9	163,851	0.00%	大賣/
2021/12/01	64	65.73	292.4	65.43	67.00	-228.4	168,400	-0.14%	大賣/鉅額交易
2021/11/30	51	64.44	69.1	64.69	63.70	-18.1	174,492	-0.01%
2021/11/29	33	61.90	61	61.96	62.40	-28	176,863	-0.02%
2021/11/26	82	63.66	39.1	63.56	62.50	43	179,329	0.02%
2021/11/25	130	62.81	20	63.03	63.00	110	179,305	0.06%	大買/鉅額交易
2021/11/24	46	62.76	4	62.88	63.10	42	181,593	0.02%
2021/11/23	98	63.34	21.3	63.69	63.20	76.7	182,867	0.04%
2021/11/22	62	65.09	52	65.27	64.70	10	184,922	0.01%
2021/11/19	149	65.57	298.2	65.41	65.10	-149.2	186,137	-0.08%	大買/大賣/鉅額交易
2021/11/18	24	63.28	21	63.19	63.10	3	182,947	0.00%
2021/11/17	36	63.50	52	63.17	63.60	-16	184,279	-0.01%
2021/11/16	19.3	63.49	8	63.22	63.00	11.3	184,786	0.01%
2021/11/15	16	63.31	19.1	63.37	63.40	-3.1	186,481	0.00%
2021/11/12	16	63.56	46	63.11	62.60	-30	188,427	-0.02%
2021/11/11	56	62.44	33	62.51	62.20	23	189,154	0.01%
2021/11/10	73	63.20	49	63.32	63.10	24	189,715	0.01%
2021/11/09	91	63.94	154.4	64.12	63.10	-63.4	191,332	-0.03%	大賣/
2021/11/08	49	62.11	88.6	61.67	62.50	-39.6	190,271	-0.02%
2021/11/05	43.1	60.21	129	60.37	60.40	-85.9	190,764	-0.05%	大賣/
2021/11/04	11	58.90	7	58.69	58.60	4	192,895	0.00%
2021/11/03	19	59.41	69.1	59.40	59.20	-50.1	195,092	-0.03%
2021/11/02	104	59.63	203	59.46	59.00	-99	199,333	-0.05%	大買/大賣/
2021/11/01	90.1	58.00	29	57.98	57.60	61.1	204,102	0.03%
2021/10/29	135.5	58.52	62	58.12	58.00	73.5	207,060	0.04%	大買/
2021/10/28	190.2	60.37	89	60.07	59.80	101.2	207,601	0.05%	大買/鉅額交易
2021/10/27	40.2	61.11	63	60.67	61.90	-22.8	208,713	-0.01%
2021/10/26	57.1	60.06	44.1	60.06	59.80	13	216,764	0.01%
2021/10/25	38.1	57.90	35	58.65	59.40	3.1	221,055	0.00%
2021/10/22	28	57.80	30	57.52	58.30	-2	222,346	0.00%
2021/10/21	35	58.03	45	58.11	58.00	-10	222,596	0.00%
2021/10/20	54.2	59.34	241.1	59.64	58.70	-187	222,697	-0.08%	大賣/鉅額交易
2021/10/19	72.1	59.47	13	59.48	59.60	59.1	223,659	0.03%
2021/10/18	38.4	58.93	30	58.87	58.40	8.4	225,815	0.00%
2021/10/15	220	58.81	57.1	59.28	59.10	162.9	227,165	0.07%	大買/鉅額交易
2021/10/14	108	56.86	60	56.84	56.70	48	225,464	0.02%	大買/
2021/10/13	75	57.10	43	56.78	56.40	32	225,859	0.01%
2021/10/12	149.2	58.94	19	58.86	58.50	130.2	226,298	0.06%	大買/鉅額交易
2021/10/08	69.1	61.86	11	61.71	61.10	58.1	226,624	0.03%
2021/10/07	64.2	61.68	51	62.15	62.50	13.2	226,702	0.01%
2021/10/06	30.4	60.65	24.9	59.93	59.90	5.5	228,538	0.00%
2021/10/05	131	59.35	98.6	59.08	61.10	32.4	228,826	0.01%	大買/
2021/10/04	55.8	61.41	48	61.17	60.80	7.8	227,513	0.00%
2021/10/01	63.1	62.84	44.8	63.05	62.60	18.3	226,925	0.01%
2021/09/30	82.5	63.40	51	63.65	64.00	31.5	226,314	0.01%
2021/09/29	192	63.34	469	63.67	63.00	-277	226,711	-0.12%	大買/大賣/鉅額交易
2021/09/28	462.3	65.79	523	65.50	65.30	-60.7	227,442	-0.03%	大買/大賣/
2021/09/27	18.1	66.52	25	66.25	66.30	-6.9	227,193	0.00%
2021/09/24	23.2	66.30	72.1	66.57	67.00	-48.9	227,197	-0.02%
2021/09/23	37	65.47	9	65.82	65.20	28	226,613	0.01%
2021/09/22	479.1	64.49	20	63.98	64.60	459.1	226,395	0.20%	大買/鉅額交易
2021/09/17	54.2	66.15	35.6	66.41	65.60	18.6	224,836	0.01%
2021/09/16	228	66.99	155	66.62	66.20	73	224,081	0.03%	大買/大賣/
2021/09/15	114	65.91	73	65.88	65.60	41	224,225	0.02%	大買/
2021/09/14	69.5	66.21	53	66.62	66.00	16.5	225,039	0.01%
2021/09/13	123	67.46	29	67.78	66.80	94	223,865	0.04%	大買/
2021/09/10	56.1	68.16	46	68.22	68.20	10.1	223,169	0.00%
2021/09/09	95.3	66.94	129.6	66.87	67.50	-34.4	221,764	-0.02%	大賣/
2021/09/08	161.1	66.29	220	66.68	65.80	-59	218,820	-0.03%	大買/大賣/
2021/09/07	349	68.34	218.4	68.67	68.20	130.6	215,053	0.06%	大買/大賣/鉅額交易
2021/09/06	323.9	69.97	228	70.27	69.90	95.9	212,662	0.05%	大買/大賣/
2021/09/03	227.5	68.15	717.7	67.18	70.00	-490.2	204,593	-0.24%	大買/大賣/鉅額交易
2021/09/02	567.2	65.91	296.8	65.21	64.00	270.4	195,999	0.14%	大買/大賣/鉅額交易
2021/09/01	65	63.80	177	63.92	64.10	-112	192,509	-0.06%	大賣/鉅額交易
2021/08/31	61	62.22	76.6	62.33	63.10	-15.6	189,981	-0.01%
2021/08/30	99	62.50	65.6	62.62	62.80	33.4	190,031	0.02%
2021/08/27	36	61.06	184	61.21	61.70	-148	190,944	-0.08%	大賣/鉅額交易
2021/08/26	44	61.34	77	61.34	61.20	-33	194,441	-0.02%
2021/08/25	147	60.13	97	60.15	60.00	50	192,041	0.03%	大買/
2021/08/24	79	59.05	61	58.62	58.40	18	190,862	0.01%
2021/08/23	146	57.95	184.3	58.09	58.60	-38.3	191,231	-0.02%	大買/大賣/
2021/08/20	31.1	55.61	37	55.81	55.70	-5.9	192,128	0.00%
2021/08/19	92.6	56.21	27	55.72	55.50	65.6	192,546	0.03%
2021/08/18	88	56.87	36	56.69	58.10	52	193,631	0.03%
2021/08/17	108	57.47	43	57.13	56.10	65	196,851	0.03%	大買/
2021/08/16	49	57.02	62.6	56.81	57.10	-13.6	196,980	-0.01%
2021/08/13	111	58.75	111	58.10	57.60	0	197,048	0.00%	大買/大賣/
2021/08/12	125	60.65	67	60.50	60.10	58	196,154	0.03%	大買/
2021/08/11	86.1	59.65	123	59.79	59.90	-36.9	196,919	-0.02%	大賣/
2021/08/10	267	60.46	372	60.33	59.80	-105	197,634	-0.05%	大買/大賣/鉅額交易
2021/08/09	122.4	61.66	195	61.98	61.90	-72.6	196,248	-0.04%	大買/大賣/
2021/08/06	140	62.63	87	62.16	62.10	53	196,697	0.03%	大買/
2021/08/05	160.4	62.12	332.5	62.52	63.40	-172.2	196,315	-0.09%	大買/大賣/鉅額交易
2021/08/04	150	60.15	429.5	60.09	60.50	-279.5	194,189	-0.14%	大買/大賣/鉅額交易
2021/08/03	302	59.09	193	58.63	59.40	109	193,725	0.06%	大買/大賣/鉅額交易
2021/08/02	308.4	58.66	75.5	57.97	57.50	232.8	191,338	0.12%	大買/鉅額交易
2021/07/30	269.5	57.67	498.1	57.66	57.80	-228.6	188,495	-0.12%	大買/大賣/鉅額交易
2021/07/29	144	54.43	274.2	54.37	54.60	-130.2	179,878	-0.07%	大買/大賣/鉅額交易
2021/07/28	142	51.30	11	51.45	51.80	131	176,069	0.07%	大買/鉅額交易
2021/07/27	49	53.54	130	53.60	53.10	-81	178,514	-0.05%	大賣/
2021/07/26	84	54.01	97	54.14	53.70	-13	181,917	-0.01%
2021/07/23	286	53.22	175	53.39	52.70	111	187,218	0.06%	大買/大賣/鉅額交易
2021/07/22	24	51.80	96	51.96	52.00	-72	188,632	-0.04%
2021/07/21	140	51.41	84	50.96	50.80	56	190,095	0.03%	大買/
2021/07/20	60	52.42	17	52.45	52.40	43	195,256	0.02%
2021/07/19	125	52.78	11	52.85	52.60	114	200,696	0.06%	大買/鉅額交易
2021/07/16	137	53.57	16	53.83	53.70	121	203,949	0.06%	大買/鉅額交易
2021/07/15	10	55.04	34	55.01	55.10	-24	201,826	-0.01%
2021/07/14	12.1	54.50	62	54.58	54.00	-49.9	200,744	-0.02%
2021/07/13	62	54.51	194	54.70	53.90	-132	201,185	-0.07%	大賣/鉅額交易
2021/07/12	41	53.41	73	53.68	53.20	-32	201,242	-0.02%
2021/07/09	84	52.36	16.4	52.36	52.20	67.6	201,357	0.03%
2021/07/08	26	53.32	25	53.71	53.10	1	205,296	0.00%
2021/07/07	12	53.57	34	53.66	53.60	-22	210,791	-0.01%
2021/07/06	139	53.93	20	53.76	53.40	119	211,289	0.06%	大買/鉅額交易
2021/07/05	20	54.21	181.9	54.42	54.40	-161.9	212,427	-0.08%	大賣/鉅額交易
2021/07/02	26	52.53	18.2	52.67	52.60	7.8	213,850	0.00%
2021/07/01	42	52.30	7	52.84	52.10	35	214,474	0.02%
2021/06/30	42	53.33	64	53.42	53.10	-22	214,764	-0.01%
2021/06/29	69	53.28	38	53.37	53.00	31	214,644	0.01%
2021/06/28	28	52.64	24	52.56	52.60	4	215,960	0.00%
2021/06/25	13	53.36	30	53.90	52.90	-17	217,559	-0.01%
2021/06/24	25	53.05	61	53.18	53.00	-36	218,122	-0.02%
2021/06/23	22.5	52.27	86	52.51	53.00	-63.5	219,329	-0.03%
2021/06/22	37	51.20	51	51.37	51.00	-14	219,453	-0.01%
2021/06/21	151.2	51.33	30	51.39	51.20	121.2	219,966	0.06%	大買/鉅額交易
2021/06/18	40.7	53.09	34.9	53.09	52.20	5.8	220,846	0.00%
2021/06/17	40	51.98	62.9	52.60	53.30	-22.9	221,630	-0.01%
2021/06/16	63.2	52.77	48	52.68	52.40	15.2	222,989	0.01%
2021/06/15	26	53.29	134.1	53.54	53.70	-108.1	223,236	-0.05%	大賣/鉅額交易
2021/06/11	71	52.15	45	51.88	51.80	26	222,026	0.01%
2021/06/10	38	51.22	45.1	51.25	51.50	-7.1	222,244	0.00%
2021/06/09	165.2	50.99	110	51.35	50.70	55.2	221,925	0.02%	大買/大賣/
2021/06/08	36.2	52.45	10	52.50	52.20	26.2	221,461	0.01%
2021/06/07	95	52.49	36	52.24	52.30	59	223,670	0.03%
2021/06/04	114.2	53.28	50	53.46	53.00	64.2	223,801	0.03%	大買/
2021/06/03	173	53.20	261	53.96	55.00	-88	223,877	-0.04%	大買/大賣/
2021/06/02	40	52.08	50	52.07	52.00	-10	221,041	0.00%
2021/06/01	148	53.00	80	52.61	52.20	68	224,901	0.03%	大買/
2021/05/31	87	52.71	206.1	52.60	53.00	-119.1	228,735	-0.05%	大賣/鉅額交易
2021/05/28	231	52.28	127	52.35	52.40	104	230,090	0.05%	大買/大賣/鉅額交易
2021/05/27	89.2	50.72	37	50.67	50.60	52.2	229,204	0.02%
2021/05/26	180	51.93	169	51.92	51.30	11	229,354	0.00%	大買/大賣/
2021/05/25	117.2	51.79	252	51.95	51.90	-134.8	227,199	-0.06%	大買/大賣/鉅額交易
2021/05/24	60	47.96	47	48.25	48.70	13	223,725	0.01%
2021/05/21	138	47.45	102	47.27	46.95	36	224,496	0.02%	大買/大賣/
2021/05/20	81	47.16	87.2	47.14	46.50	-6.2	225,101	0.00%
2021/05/19	83	48.68	71	48.20	48.30	12	225,450	0.01%
2021/05/18	75	47.67	86	47.37	48.30	-11	226,715	0.00%
2021/05/17	189	44.96	224	44.89	43.95	-35	227,959	-0.02%	大買/大賣/
2021/05/14	95	48.34	135	47.16	46.80	-40	226,508	-0.02%	大賣/
2021/05/13	110	47.12	145	46.76	47.55	-35	224,177	-0.02%	大買/大賣/
2021/05/12	125.3	47.54	122.1	46.59	46.35	3.2	221,624	0.00%	大買/大賣/
2021/05/11	277.4	49.55	93	49.39	49.00	184.4	219,733	0.08%	大買/鉅額交易
2021/05/10	43.4	53.15	25.2	52.89	52.50	18.1	219,044	0.01%
2021/05/07	168	53.55	126	53.57	54.00	42	221,613	0.02%	大買/大賣/
2021/05/06	213	51.35	194	51.15	51.30	19	226,306	0.01%	大買/大賣/
2021/05/05	120.1	52.61	34	52.61	51.80	86.1	227,233	0.04%	大買/
2021/05/04	133.2	53.17	176	52.71	54.60	-42.8	229,142	-0.02%	大買/大賣/
2021/05/03	314.7	53.97	224	53.60	53.00	90.7	228,674	0.04%	大買/大賣/
2021/04/29	388.8	57.39	212	57.93	56.70	176.8	230,317	0.08%	大買/大賣/鉅額交易
2021/04/28	138	59.87	141.1	59.90	60.00	-3.1	228,526	0.00%	大買/大賣/
2021/04/27	225.5	60.96	223	60.92	60.50	2.5	232,303	0.00%	大買/大賣/
2021/04/26	524.4	61.07	757.7	61.09	61.80	-233.3	236,109	-0.10%	大買/大賣/鉅額交易
2021/04/23	196	56.92	294.5	56.52	57.00	-98.5	230,773	-0.04%	大買/大賣/
2021/04/22	211.2	55.22	309.1	55.40	54.80	-97.9	228,997	-0.04%	大買/大賣/
2021/04/21	71	53.60	11	53.48	53.40	60	226,692	0.03%
2021/04/20	14	53.97	167.5	54.13	54.10	-153.5	228,949	-0.07%	大賣/鉅額交易
2021/04/19	130	54.84	66.6	54.67	54.60	63.4	235,189	0.03%	大買/
2021/04/16	31.5	54.22	98	54.54	54.00	-66.5	240,137	-0.03%
2021/04/15	30.5	52.57	50	52.54	53.10	-19.5	241,357	-0.01%
2021/04/14	165.2	52.64	54	52.63	52.70	111.2	241,522	0.05%	大買/鉅額交易
2021/04/13	208.5	55.54	202.1	55.43	54.40	6.4	240,762	0.00%	大買/大賣/
2021/04/12	66.5	53.84	71.1	53.76	53.60	-4.6	237,050	0.00%
2021/04/09	62.5	54.42	85	53.95	53.00	-22.5	241,518	-0.01%
2021/04/08	132	54.02	201.1	53.65	54.00	-69.1	243,006	-0.03%	大買/大賣/
2021/04/07	40	51.27	79.5	51.06	51.50	-39.5	239,782	-0.02%
2021/04/06	46	50.87	49	51.05	50.70	-3	242,246	0.00%
2021/04/01	12.3	50.59	54	50.68	50.50	-41.7	244,090	-0.02%
2021/03/31	67.5	50.53	80	50.67	50.20	-12.5	244,287	-0.01%
2021/03/30	39	49.73	111	50.18	50.60	-72	242,849	-0.03%	大賣/
2021/03/29	59.2	50.81	208.5	49.83	49.35	-149.3	242,308	-0.06%	大賣/鉅額交易
2021/03/26	140	49.82	191.5	49.80	49.75	-51.5	243,398	-0.02%	大買/大賣/
2021/03/25	95.4	48.07	107	48.21	48.65	-11.6	243,884	0.00%	大賣/
2021/03/24	31.3	47.36	36.5	47.59	47.15	-5.2	245,038	0.00%
2021/03/23	96	49.17	66	48.85	48.50	30	246,230	0.01%
2021/03/22	84.5	47.74	45	47.79	48.20	39.5	247,475	0.02%
2021/03/19	46	46.16	28	46.17	46.05	18	249,146	0.01%
2021/03/18	164	47.39	62.2	47.72	47.05	101.8	249,945	0.04%	大買/鉅額交易
2021/03/17	27	47.92	37	48.02	48.00	-10	253,779	0.00%
2021/03/16	52.1	48.46	12	48.44	48.30	40.1	259,559	0.02%
2021/03/15	38	48.32	7	48.45	48.15	31	263,046	0.01%
2021/03/12	87.5	49.64	48	49.56	49.10	39.5	267,717	0.01%
2021/03/11	74.5	48.14	75	48.17	48.65	-0.5	273,563	0.00%
2021/03/10	81	46.89	42	46.86	46.55	39	277,768	0.01%
2021/03/09	128.1	45.74	80.5	46.10	46.35	47.6	281,584	0.02%	大買/
2021/03/08	172.1	47.42	92	46.35	46.10	80.1	279,964	0.03%	大買/
2021/03/05	203.2	47.26	74	47.24	47.05	129.2	279,670	0.05%	大買/鉅額交易
2021/03/04	296.8	49.82	49	49.42	49.05	247.8	280,814	0.09%	大買/鉅額交易
2021/03/03	120.1	51.25	70.2	51.75	51.90	49.8	277,600	0.02%	大買/
2021/03/02	54	53.84	14	54.46	52.70	40	277,265	0.01%
2021/02/26	68	54.53	8	54.58	54.20	60	278,990	0.02%
2021/02/25	40.1	56.14	37	55.83	55.70	3.1	285,862	0.00%
2021/02/24	51.5	55.50	86	55.55	54.70	-34.5	287,486	-0.01%
2021/02/23	122.1	55.48	36	55.18	55.80	86.1	288,251	0.03%	大買/
2021/02/22	74.6	57.45	20.1	57.47	56.80	54.5	286,113	0.02%
2021/02/19	148.5	57.37	106.1	57.58	57.20	42.4	284,431	0.01%	大買/大賣/
2021/02/18	111.1	58.07	192.2	57.91	58.20	-81.1	283,948	-0.03%	大買/大賣/
2021/02/17	80.2	57.26	337.5	57.39	57.60	-257.3	282,216	-0.09%	大賣/鉅額交易
2021/02/05	101	52.80	33	52.53	52.90	68	277,808	0.02%	大買/
2021/02/04	81.8	52.01	44	51.89	51.90	37.8	277,255	0.01%
2021/02/03	54	52.11	150	52.18	52.00	-96	277,173	-0.03%	大賣/
2021/02/02	84.1	52.41	51	52.54	52.60	33.1	277,054	0.01%
2021/02/01	108.1	50.25	63.1	50.40	50.80	45	276,313	0.02%	大買/
2021/01/29	239	51.33	308	51.70	50.00	-69	274,763	-0.03%	大買/大賣/
2021/01/28	296.4	51.69	82	51.54	51.20	214.4	273,768	0.08%	大買/鉅額交易
2021/01/27	66	55.08	50.7	55.05	54.80	15.3	271,490	0.01%
2021/01/26	151.7	55.85	92	55.36	54.80	59.7	270,399	0.02%	大買/
2021/01/25	100	57.09	76.2	57.41	57.20	23.8	269,975	0.01%
2021/01/22	111.1	55.80	191	55.90	56.50	-79.9	272,749	-0.03%	大買/大賣/
2021/01/21	183	53.33	164	53.66	54.00	19	270,443	0.01%	大買/大賣/
2021/01/20	431.3	53.70	304	53.63	52.10	127.3	267,640	0.05%	大買/大賣/鉅額交易
2021/01/19	263.2	51.49	272.4	52.53	53.00	-9.2	262,034	0.00%	大買/大賣/
2021/01/18	41	48.49	55	48.34	49.65	-14	255,978	-0.01%
2021/01/15	128	50.69	148	49.86	48.75	-20	259,578	-0.01%	大買/大賣/
2021/01/14	83	50.01	75	50.05	49.90	8	261,157	0.00%
2021/01/13	102	49.92	176	49.83	50.00	-74	263,699	-0.03%	大買/大賣/
2021/01/12	190	49.94	161	49.44	48.45	29	261,069	0.01%	大買/大賣/
2021/01/11	112.6	48.87	327	49.02	50.00	-214.4	255,158	-0.08%	大買/大賣/鉅額交易
2021/01/08	222	47.81	184.1	47.57	47.85	37.9	251,534	0.02%	大買/大賣/
2021/01/07	64	46.73	34	46.47	46.20	30	249,709	0.01%
2021/01/06	228	47.25	112	47.21	46.95	116	251,363	0.05%	大買/大賣/鉅額交易
2021/01/05	37	45.55	55.9	45.08	46.35	-18.9	249,911	-0.01%
2021/01/04	215.1	45.19	132.5	45.11	45.55	82.6	252,392	0.03%	大買/大賣/
2020/12/31	37	47.23	16	47.63	47.15	21	256,407	0.01%
2020/12/30	18	47.86	35	48.04	48.30	-17	256,667	-0.01%
2020/12/29	89	47.93	130	47.81	47.40	-41	257,885	-0.02%	大賣/
2020/12/28	53	47.94	88.5	48.23	48.60	-35.5	258,927	-0.01%
2020/12/25	61	47.02	15	46.99	46.75	46	262,346	0.02%
2020/12/24	113	46.98	135	46.88	46.55	-22	269,780	-0.01%	大買/大賣/
2020/12/23	30	46.18	21	46.38	46.10	9	274,926	0.00%
2020/12/22	136	47.47	93	47.08	45.70	43	276,172	0.02%	大買/
2020/12/21	28	46.57	91	46.75	47.45	-63	277,199	-0.02%
2020/12/18	107	46.98	126	46.68	45.85	-19	276,257	-0.01%	大買/大賣/
2020/12/17	48	45.60	33.3	45.51	46.05	14.7	274,462	0.01%
2020/12/16	106.1	44.93	70	45.16	44.90	36.1	273,317	0.01%	大買/
2020/12/15	138	44.93	115	44.85	44.00	23	271,430	0.01%	大買/大賣/
2020/12/14	92	45.86	77	45.90	46.15	15	269,128	0.01%
2020/12/11	121.6	46.50	135	46.38	46.10	-13.4	270,358	0.00%	大買/大賣/
2020/12/10	202.1	47.82	194.6	47.75	47.30	7.5	270,192	0.00%	大買/大賣/
2020/12/09	182.1	49.78	124	49.61	49.90	58.1	264,897	0.02%	大買/大賣/
2020/12/08	312	49.77	177.2	49.54	50.90	134.8	260,861	0.05%	大買/大賣/鉅額交易
2020/12/07	1,013.3	49.72	1,163.6	49.85	50.00	-150.3	256,889	-0.06%	大買/大賣/鉅額交易
2020/12/04	395.6	46.32	357.1	46.19	47.60	38.6	251,449	0.02%	大買/大賣/
2020/12/03	475	43.10	432.3	43.10	43.30	42.7	248,519	0.02%	大買/大賣/
2020/12/02	37	41.74	32	41.71	41.45	5	243,137	0.00%
2020/12/01	21	41.32	79	41.34	41.55	-58	241,576	-0.02%
2020/11/30	308.1	41.13	96	40.62	40.50	212.1	239,844	0.09%	大買/鉅額交易
2020/11/27	180.3	39.46	244	39.55	39.15	-63.7	233,880	-0.03%	大買/大賣/
2020/11/26	160	38.80	196.6	38.38	39.50	-36.6	231,988	-0.02%	大買/大賣/
2020/11/25	70	38.58	162	38.55	38.45	-92	229,735	-0.04%	大賣/
2020/11/24	505.2	38.85	482.3	39.07	38.15	22.9	226,439	0.01%	大買/大賣/
2020/11/23	230	35.46	364	35.80	36.35	-134	218,043	-0.06%	大買/大賣/鉅額交易
2020/11/20	76	32.85	124	32.87	33.05	-48	215,778	-0.02%	大賣/
2020/11/19	18	32.21	18	32.16	32.10	0	213,792	0.00%
2020/11/18	33	32.29	53	32.18	32.35	-20	214,498	-0.01%
2020/11/17	68	32.64	49	32.41	32.15	19	215,791	0.01%
2020/11/16	182	31.92	94.2	32.09	32.20	87.8	216,462	0.04%	大買/
2020/11/13	5	31.13	13	31.11	31.30	-8	215,302	0.00%
2020/11/12	62	31.36	49	31.40	31.10	13	216,126	0.01%
2020/11/11	63	31.13	58	31.20	31.00	5	216,593	0.00%
2020/11/10	33	31.41	430	31.43	31.00	-397	217,094	-0.18%	大賣/鉅額交易
2020/11/09	32	31.59	177	31.56	31.80	-145	216,899	-0.07%	大賣/鉅額交易
2020/11/06	70	30.59	44	30.54	30.50	26	217,077	0.01%
2020/11/05	60	30.45	73	30.55	30.55	-13	217,005	-0.01%
2020/11/04	21	31.00	98	31.32	31.65	-77	216,595	-0.04%
2020/11/03	63	30.05	8	30.00	29.80	55	216,920	0.03%
2020/11/02	84	29.83	68	29.92	29.65	16	220,328	0.01%
2020/10/30	243	31.39	35	31.04	30.70	208	219,943	0.09%	大買/鉅額交易
2020/10/29	130	32.05	129	32.14	32.95	1	217,143	0.00%	大買/大賣/
2020/10/28	312	32.90	160.6	33.46	32.65	151.4	218,541	0.07%	大買/大賣/鉅額交易
2020/10/27	188	33.37	61	33.27	33.50	127	217,825	0.06%	大買/鉅額交易
2020/10/26	252	33.14	71	33.00	33.00	181	218,924	0.08%	大買/鉅額交易
2020/10/23	78	33.02	15	32.81	32.75	63	220,941	0.03%
2020/10/22	132	32.28	264	32.45	33.00	-132	224,162	-0.06%	大買/大賣/鉅額交易
2020/10/21	80	31.67	82.5	32.14	31.35	-2.5	225,211	0.00%
2020/10/20	45	31.02	42	30.94	31.20	3	228,458	0.00%
2020/10/19	38	31.15	27	31.25	31.00	11	233,401	0.00%
2020/10/16	84	30.95	81	30.98	30.65	3	233,062	0.00%
2020/10/15	100	31.96	136	31.86	31.55	-36	232,801	-0.02%	大賣/
2020/10/14	258	32.04	294	31.96	32.20	-36	230,771	-0.02%	大買/大賣/
2020/10/13	76	31.48	44	31.42	31.55	32	227,533	0.01%
2020/10/12	160	32.00	113	31.96	32.05	47	226,270	0.02%	大買/大賣/
2020/10/08	225	31.06	211	31.39	32.20	14	221,966	0.01%	大買/大賣/
2020/10/07	144	29.39	150	29.21	29.50	-6	212,706	0.00%	大買/大賣/
2020/10/06	139	28.49	77.6	28.62	28.35	61.4	209,187	0.03%	大買/
2020/10/05	47	28.86	34	28.93	28.70	13	206,113	0.01%
2020/09/30	157	28.05	364	28.14	28.55	-207	201,557	-0.10%	大買/大賣/鉅額交易
2020/09/29	216	28.34	151	28.19	27.50	65	195,034	0.03%	大買/大賣/
2020/09/28	34	26.90	311	27.06	27.50	-277	187,327	-0.15%	大賣/鉅額交易
2020/09/25	191	25.37	61	24.77	25.00	130	181,466	0.07%	大買/鉅額交易
2020/09/24	126	26.03	144	26.12	25.95	-18	178,829	-0.01%	大買/大賣/
2020/09/23	5	25.80	113	25.85	26.00	-108	174,971	-0.06%	大賣/鉅額交易
2020/09/22	35	24.95	49	25.16	25.10	-14	172,416	-0.01%
2020/09/21	78	25.36	80	25.81	25.15	-2	171,116	0.00%
2020/09/18	33	26.07	25	26.03	25.80	8	169,782	0.00%
2020/09/17	12	25.44	54.8	25.62	25.75	-42.8	168,475	-0.03%
2020/09/16	220	26.22	188	26.10	25.70	32	167,137	0.02%	大買/大賣/
2020/09/15	153	25.23	159.6	25.03	25.30	-6.6	162,702	0.00%	大買/大賣/
2020/09/14	45	23.76	95	23.84	23.90	-50	157,334	-0.03%
2020/09/11	19	22.98	5	23.15	23.00	14	155,903	0.01%
2020/09/10	43	23.82	55	23.70	23.35	-12	155,781	-0.01%
2020/09/09	78	23.22	101	23.36	23.70	-23	154,437	-0.01%	大賣/
2020/09/08	131	23.22	106	23.37	22.70	25	152,349	0.02%	大買/大賣/
2020/09/07	0	0.00	70.3	23.54	23.55	-70.3	148,508	-0.05%
2020/09/04	12	21.18	63	21.22	21.45	-51	148,430	-0.03%
2020/09/03	49	21.66	8	21.70	21.55	41	148,785	0.03%
2020/09/02	22	21.73	11	21.68	21.70	11	148,690	0.01%
2020/09/01	18	21.52	44	21.72	21.90	-26	149,794	-0.02%
2020/08/31	51	21.54	2	21.43	21.20	49	149,325	0.03%
2020/08/28	27	21.73	21	22.09	21.90	6	148,811	0.00%
2020/08/27	33	22.04	28.4	22.06	21.95	4.6	148,737	0.00%
2020/08/26	53	21.96	132	22.27	22.35	-79	148,110	-0.05%	大賣/
2020/08/25	7	22.21	135	22.17	22.15	-128	147,630	-0.09%	大賣/鉅額交易
2020/08/24	45	22.45	210	22.26	22.60	-165	146,745	-0.11%	大賣/鉅額交易
2020/08/21	212	22.02	22	22.18	21.80	190	145,490	0.13%	大買/鉅額交易
2020/08/20	65	22.33	82	22.00	21.80	-17	143,239	-0.01%
2020/08/19	49	23.61	60	23.46	23.40	-11	140,267	-0.01%
2020/08/18	60	24.01	88.3	24.42	24.10	-28.3	138,686	-0.02%
2020/08/17	39	24.10	41	24.20	24.15	-2	136,921	0.00%
2020/08/14	96	23.33	108	23.33	23.55	-12	135,262	-0.01%	大賣/
2020/08/13	148	24.17	68	23.80	23.75	80	134,243	0.06%	大買/
2020/08/12	102	24.14	66	24.06	23.95	36	132,600	0.03%	大買/
2020/08/11	43	25.44	146	25.41	25.00	-103	129,839	-0.08%	大賣/鉅額交易
2020/08/10	169	25.57	72.5	25.55	25.30	96.5	127,961	0.08%	大買/
2020/08/07	238	26.06	76	25.96	25.60	162	125,363	0.13%	大買/鉅額交易
2020/08/06	129	26.32	153.5	26.10	26.60	-24.5	120,302	-0.02%	大買/大賣/
2020/08/05	137	24.97	120	24.91	24.90	17	114,875	0.01%	大買/大賣/
2020/08/04	150	24.74	117.9	24.91	24.55	32.1	111,014	0.03%	大買/大賣/
2020/08/03	175	23.53	250	23.37	23.80	-75	106,398	-0.07%	大買/大賣/
2020/07/31	72	22.21	144.4	22.35	22.35	-72.4	101,253	-0.07%	大賣/
2020/07/30	60	22.32	42	22.20	22.20	18	99,549	0.02%
2020/07/29	91.2	21.95	326.5	22.24	22.40	-235.3	95,968	-0.25%	大賣/鉅額交易
2020/07/28	356	22.76	259	22.64	22.25	97	91,652	0.11%	大買/大賣/
2020/07/27	166	20.96	173.1	21.22	21.70	-7.1	82,739	-0.01%	大買/大賣/
2020/07/24	244	19.95	162.4	20.11	19.75	81.6	76,213	0.11%	大買/大賣/
2020/07/23	26	19.13	106.5	19.17	19.25	-80.5	70,753	-0.11%	大賣/
2020/07/22	5	17.28	81	17.38	17.50	-76	66,088	-0.11%
2020/07/21	51	17.33	150	17.22	17.15	-99	65,883	-0.15%	大賣/
2020/07/20	2	16.35	0	0.00	16.55	2	65,012	0.00%
2020/07/17	21.1	16.40	5	16.80	16.40	16.1	64,095	0.03%
2020/07/16	14	16.59	133	16.58	16.60	-119	64,152	-0.19%	大賣/鉅額交易
2020/07/15	3	16.27	124	16.28	16.00	-121	62,618	-0.19%	大賣/鉅額交易
2020/07/14	59	16.79	2	17.10	16.80	57	62,775	0.09%
2020/07/13	7	16.94	167	16.99	17.05	-160	62,180	-0.26%	大賣/鉅額交易
2020/07/10	5	16.44	3	16.53	16.45	2	61,684	0.00%
2020/07/09	26	16.58	20	16.48	16.45	6	62,170	0.01%
2020/07/08	12	16.66	0	0.00	16.65	12	63,075	0.02%
2020/07/07	1	16.70	83	16.77	16.60	-82	62,881	-0.13%
2020/07/06	7	16.54	7	16.56	16.65	0	62,207	0.00%
2020/07/03	0	0.00	84	16.44	16.45	-84	62,278	-0.13%
2020/07/02	25	16.09	22	16.24	16.35	3	62,516	0.00%
2020/07/01	10	16.12	13	16.07	16.10	-3	62,902	0.00%
2020/06/30	15	15.68	35	15.79	15.90	-20	62,954	-0.03%
2020/06/29	38	15.57	25	15.67	15.55	13	63,526	0.02%
2020/06/24	31	15.79	72	15.81	15.75	-41	63,503	-0.06%
2020/06/23	27.9	15.58	0	0.00	15.45	27.9	63,514	0.04%
2020/06/22	8	15.40	80	15.55	15.70	-72	63,808	-0.11%
2020/06/19	0	0.00	10	15.46	15.40	-10	66,262	-0.02%
2020/06/18	25	15.35	22	15.40	15.35	3	66,975	0.00%
2020/06/17	61.1	15.29	101	15.41	15.30	-39.9	67,019	-0.06%	大賣/
2020/06/16	43	15.47	12	15.60	15.50	31	68,462	0.05%
2020/06/15	107	15.38	176	15.40	15.40	-69	69,937	-0.10%	大買/大賣/
2020/06/12	15.9	15.70	1	15.70	15.70	14.9	70,087	0.02%
2020/06/11	68	16.19	5	16.00	16.05	63	70,867	0.09%
2020/06/10	129	16.50	141	16.50	16.60	-12	70,671	-0.02%	大買/大賣/
2020/06/09	21	16.79	21	17.08	16.85	0	72,624	0.00%
2020/06/08	13	17.11	55	17.20	17.05	-42	73,559	-0.06%
2020/06/05	0	0.00	61	16.43	16.50	-61	72,417	-0.08%
2020/06/04	0	0.00	115	16.39	16.30	-115	72,981	-0.16%	大賣/鉅額交易
2020/06/03	0	0.00	76	16.06	16.20	-76	72,786	-0.10%
2020/06/02	2	15.75	41	15.80	15.85	-39	72,864	-0.05%
2020/06/01	1	15.65	15	15.60	15.65	-14	73,068	-0.02%
2020/05/29	20	15.20	52	15.39	15.45	-32	73,730	-0.04%
2020/05/28	0	0.00	8	15.30	15.35	-8	74,379	-0.01%
2020/05/27	1	15.20	14	15.14	15.10	-13	75,122	-0.02%
2020/05/26	0	0.00	4	15.15	15.20	-4	76,043	-0.01%
2020/05/25	15	15.03	10	14.95	15.10	5	76,439	0.01%
2020/05/22	21	15.10	0	0.00	15.10	21	76,771	0.03%
2020/05/21	1	15.30	22	15.20	15.30	-21	76,919	-0.03%
2020/05/20	166	14.91	5	14.95	14.85	161	76,698	0.21%	大買/鉅額交易
2020/05/19	6	14.98	1	15.05	14.95	5	76,400	0.01%
2020/05/18	15	15.15	0	0.00	15.10	15	75,995	0.02%
2020/05/15	1	15.25	6	15.27	15.40	-5	76,035	-0.01%
2020/05/13	0.4	15.50	0	0.00	15.60	0.4	76,364	0.00%
2020/05/12	22	15.40	0	0.00	15.45	22	76,944	0.03%
2020/05/11	70	15.62	0	0.00	15.60	70	77,596	0.09%
2020/05/08	20.4	15.55	0	0.00	15.65	20.4	78,108	0.03%
2020/05/07	22	15.61	93	15.77	15.60	-71	78,182	-0.09%
2020/05/06	17	15.31	9	15.31	15.30	8	78,550	0.01%
2020/05/05	15	15.33	110	15.35	15.25	-95	80,599	-0.12%	大賣/
2020/05/04	0	0.00	2	15.25	15.35	-2	81,314	0.00%
2020/04/30	110	15.55	45.9	15.48	15.55	64.1	81,695	0.08%	大買/
2020/04/29	18	15.36	23	15.43	15.30	-5	81,874	-0.01%
2020/04/28	230	15.11	7	15.14	15.00	223	81,403	0.27%	大買/鉅額交易
2020/04/27	76	15.99	13	16.05	16.15	63	80,048	0.08%
2020/04/24	106	16.00	90	15.99	15.90	16	78,543	0.02%	大買/
2020/04/23	116	15.59	120	15.76	15.80	-4	77,286	-0.01%	大買/大賣/
2020/04/22	0	0.00	83	15.02	15.20	-83	75,120	-0.11%
2020/04/21	4	15.14	76	15.22	14.80	-72	74,865	-0.10%
2020/04/20	12	15.09	8.2	15.04	15.15	3.8	74,648	0.01%
2020/04/17	17	15.12	0	0.00	15.05	17	74,265	0.02%
2020/04/16	11	14.90	1	14.90	14.90	10	73,090	0.01%
2020/04/15	2	14.93	1	15.15	15.10	1	72,930	0.00%
2020/04/14	31	15.00	1	14.95	15.15	30	72,657	0.04%
2020/04/13	3	14.55	39	14.67	14.80	-36	72,138	-0.05%
2020/04/10	30	14.20	5	14.20	14.30	25	71,312	0.04%
2020/04/09	8	14.22	20	14.20	14.20	-12	71,733	-0.02%
2020/04/08	7	14.20	3	14.22	14.20	4	71,607	0.01%
2020/04/07	25	14.21	0.6	14.15	14.15	24.4	71,126	0.03%
2020/04/06	1	14.00	6	13.85	14.10	-5	70,800	-0.01%
2020/04/01	1	13.70	0	0.00	13.80	1	70,071	0.00%
2020/03/31	95	13.90	0	0.00	13.65	95	69,758	0.14%
2020/03/27	51	14.10	10	14.35	14.00	41	68,543	0.06%
2020/03/25	111	14.11	10	14.27	14.10	101	67,616	0.15%	大買/鉅額交易
2020/03/24	10	13.83	0	0.00	13.85	10	65,443	0.02%
2020/03/23	2	13.73	6	13.67	13.75	-4	64,995	-0.01%
2020/03/20	6	13.93	1	14.00	13.85	5	65,609	0.01%
2020/03/19	130	13.20	35	13.44	13.70	95	64,182	0.15%	大買/
2020/03/18	11	13.78	21	13.80	13.80	-10	62,953	-0.02%
2020/03/17	13	13.88	62.8	13.82	13.75	-49.8	63,999	-0.08%
2020/03/16	3	13.95	40	13.90	13.90	-37	62,787	-0.06%
2020/03/13	303	13.70	341	13.97	14.05	-38	62,351	-0.06%	大買/大賣/
2020/03/12	57	14.41	23	14.13	14.35	34	59,958	0.06%
2020/03/11	10	14.85	30	15.00	14.80	-20	59,482	-0.03%
2020/03/10	111	15.01	11	14.95	14.95	100	62,360	0.16%	大買/
2020/03/09	91	15.01	11	15.01	15.05	80	64,150	0.12%
2020/03/06	65	15.45	2	15.50	15.45	63	63,632	0.10%
2020/03/05	11	15.92	1	16.00	15.70	10	63,539	0.02%
2020/03/04	0	0.00	74	15.76	15.80	-74	63,316	-0.12%
2020/03/03	6	15.67	1	15.55	15.50	5	62,472	0.01%
2020/03/02	1	15.30	10	15.40	15.25	-9	61,686	-0.01%
2020/02/27	18	15.45	0.1	15.30	15.30	17.9	62,945	0.03%
2020/02/26	51	15.64	0.4	15.60	15.60	50.6	64,398	0.08%
2020/02/25	8	15.81	4	15.74	15.90	4	64,107	0.01%
2020/02/24	1	15.85	3	15.90	15.80	-2	64,165	0.00%
2020/02/21	5	16.02	0	0.00	16.05	5	64,377	0.01%
2020/02/20	0	0.00	2	16.30	16.30	-2	64,428	0.00%
2020/02/18	172	16.16	0	0.00	16.15	172	64,882	0.27%	大買/鉅額交易
2020/02/17	0	0.00	30	16.55	16.40	-30	65,096	-0.05%
2020/02/14	0	0.00	0.3	16.50	16.50	-0.3	64,968	0.00%
2020/02/13	0.2	16.75	45	16.90	16.85	-44.8	64,827	-0.07%
2020/02/12	9	16.90	17	16.86	16.90	-8	64,256	-0.01%
2020/02/11	22	16.72	46	16.74	16.70	-24	63,337	-0.04%
2020/02/10	2	16.35	13	16.22	16.40	-11	62,858	-0.02%
2020/02/07	39	16.34	67	16.38	16.35	-28	62,989	-0.04%
2020/02/06	3	16.20	32	16.20	16.25	-29	62,509	-0.05%
2020/02/05	1	15.50	33	15.48	15.50	-32	61,453	-0.05%
2020/02/04	9	15.07	25	15.19	15.20	-16	61,733	-0.03%
2020/02/03	1	14.85	5	14.57	15.00	-4	62,172	-0.01%
2020/01/31	94	14.92	0	0.00	14.90	94	61,934	0.15%
2020/01/30	53	15.11	4	15.20	15.10	49	61,854	0.08%
2020/01/20	1	15.85	61	16.10	16.05	-60	59,946	-0.10%
2020/01/17	1.8	15.98	60	16.02	16.00	-58.2	60,154	-0.10%
2020/01/16	22	16.09	0	0.00	16.15	22	61,668	0.04%
2020/01/15	0	0.00	2.2	16.24	16.15	-2.2	61,630	0.00%
2020/01/14	10	16.10	30	16.27	16.25	-20	61,416	-0.03%
2020/01/13	2	16.10	0	0.00	16.05	2	60,610	0.00%
2020/01/10	3	16.05	53	16.20	16.15	-50	60,958	-0.08%
2020/01/09	4	16.11	59	16.10	16.05	-55	60,708	-0.09%
2020/01/08	5	15.68	3	15.82	15.75	2	60,347	0.00%
2020/01/07	32	15.99	32	16.00	16.00	0	60,145	0.00%
2020/01/06	9	16.03	30	16.10	16.05	-21	60,234	-0.03%
2020/01/03	3	16.20	5	16.41	16.30	-2	60,126	0.00%
2020/01/02	5	16.45	5.5	16.59	16.55	-0.5	59,670	0.00%
2019/12/31	11	16.48	7	16.48	16.45	4	59,386	0.01%
2019/12/30	28	16.51	0	0.00	16.55	28	59,074	0.05%
2019/12/27	0	0.00	21	16.65	16.70	-21	58,645	-0.04%
2019/12/26	3	16.50	0	0.00	16.55	3	58,263	0.01%
2019/12/25	0	0.00	70	16.60	16.65	-70	58,263	-0.12%
2019/12/24	0.2	16.50	0	0.00	16.55	0.2	58,302	0.00%
2019/12/23	5	16.65	5	16.55	16.55	0	58,723	0.00%
2019/12/20	20	16.75	11.1	16.60	16.70	8.9	58,687	0.02%
2019/12/19	55	16.58	0	0.00	16.70	55	58,450	0.09%
2019/12/18	41	16.79	13	16.73	16.80	28	57,912	0.05%
2019/12/17	21	16.86	266	16.99	17.00	-245	57,380	-0.43%	大賣/鉅額交易
2019/12/16	0	0.00	4	16.70	16.65	-4	56,165	-0.01%
2019/12/13	50	16.65	3	16.65	16.60	47	55,271	0.09%
2019/12/12	60	16.64	83	16.65	16.60	-23	54,342	-0.04%
2019/12/11	5	16.25	5	16.20	16.25	0	52,102	0.00%
2019/12/10	235	16.35	14	16.45	16.45	221	51,432	0.43%	大買/鉅額交易
2019/12/09	1	16.25	8	16.34	16.25	-7	50,851	-0.01%
2019/12/06	24	16.26	10.3	16.29	16.20	13.7	50,068	0.03%
2019/12/05	65	16.16	242.1	16.44	16.55	-177.1	48,465	-0.37%	大賣/鉅額交易
2019/12/04	11	15.82	196.7	15.74	15.85	-185.7	44,929	-0.41%	大賣/鉅額交易
2019/12/03	3	15.35	24	15.34	15.35	-21	42,212	-0.05%
2019/12/02	32	15.10	17	15.11	15.10	15	42,021	0.04%
2019/11/29	123	14.90	0	0.00	14.95	123	41,177	0.30%	大買/鉅額交易
2019/11/28	0	0.00	8	15.10	15.10	-8	40,556	-0.02%
2019/11/27	82	15.23	9	15.22	15.20	73	40,534	0.18%
2019/11/26	10	15.23	164	15.27	15.20	-154	40,022	-0.38%	大賣/鉅額交易
2019/11/25	63	15.05	116	15.30	15.00	-53	37,584	-0.14%	大賣/
2019/11/22	0	0.00	155	14.60	14.60	-155	35,810	-0.43%	大賣/鉅額交易
2019/11/21	21	14.50	20.5	14.65	14.65	0.5	35,744	0.00%
2019/11/20	0	0.00	26	14.71	14.75	-26	35,330	-0.07%
2019/11/19	5	14.50	2	14.50	14.55	3	34,855	0.01%
2019/11/18	54	14.61	27	14.67	14.50	27	34,652	0.08%
2019/11/15	50	14.30	0	0.00	14.30	50	34,056	0.15%
2019/11/14	0	0.00	37	14.38	14.50	-37	33,776	-0.11%
2019/11/13	60	14.30	0	0.00	14.20	60	33,490	0.18%
2019/11/12	5	14.30	5	14.34	14.30	0	33,222	0.00%
2019/11/11	24	14.21	40	14.23	14.25	-16	32,902	-0.05%
2019/11/08	117	14.30	3	14.35	14.25	114	32,678	0.35%	大買/鉅額交易
2019/11/07	138	14.33	0	0.00	14.25	138	32,649	0.42%	大買/鉅額交易
2019/11/06	70	14.39	26.4	14.50	14.50	43.6	32,375	0.13%
2019/11/05	0	0.00	0.1	14.45	14.50	-0.1	32,028	0.00%
2019/11/04	0	0.00	10	14.76	14.65	-10	31,829	-0.03%
2019/11/01	9	14.49	114	14.50	14.50	-105	30,939	-0.34%	大賣/鉅額交易
2019/10/31	102	14.03	300	14.00	14.00	-198	30,126	-0.66%	大買/大賣/鉅額交易
2019/10/30	0	0.00	2	14.65	14.40	-2	29,151	-0.01%
2019/10/29	3	14.53	17	14.51	14.50	-14	29,072	-0.05%
2019/10/28	95	14.21	5	14.26	14.25	90	28,678	0.31%
2019/10/25	2	14.50	3	14.42	14.40	-1	28,677	0.00%
2019/10/24	6	14.55	65	14.58	14.55	-59	29,021	-0.20%
2019/10/23	0	0.00	36	14.03	14.05	-36	28,559	-0.13%
2019/10/22	0	0.00	1	14.05	14.00	-1	28,738	0.00%
2019/10/21	0	0.00	1	13.90	13.90	-1	28,836	0.00%
2019/10/18	3	13.95	0	0.00	13.95	3	29,156	0.01%
2019/10/17	0	0.00	11	13.71	13.80	-11	28,861	-0.04%
2019/10/15	1	13.70	12	13.58	13.70	-11	29,141	-0.04%
2019/10/14	17	13.51	21	13.55	13.50	-4	29,439	-0.01%
2019/10/09	121	13.26	0	0.00	13.15	121	29,734	0.41%	大買/鉅額交易
2019/10/08	10	13.30	0	0.00	13.35	10	30,140	0.03%
2019/10/07	100	13.38	3	13.40	13.35	97	31,325	0.31%
2019/10/04	0	0.00	1	13.45	13.45	-1	32,080	0.00%
2019/10/01	50	13.55	5	13.60	13.65	45	32,555	0.14%
2019/09/27	70	13.48	0	0.00	13.40	70	32,330	0.22%
2019/09/26	6	13.83	0	0.00	13.60	6	32,347	0.02%
2019/09/20	0	0.00	40	13.76	13.80	-40	32,701	-0.12%
2019/09/19	5	13.65	123.5	13.65	13.60	-118.5	32,999	-0.36%	大賣/鉅額交易
2019/09/17	20	13.50	22	13.55	13.55	-2	33,172	-0.01%
2019/09/16	61	13.65	0	0.00	13.60	61	33,610	0.18%
2019/09/12	3	13.75	1	13.75	13.70	2	33,943	0.01%
2019/09/11	26	13.57	20	13.70	13.70	6	34,415	0.02%
2019/09/10	20	13.60	1	13.55	13.60	19	34,769	0.05%
2019/09/09	0	0.00	7	13.59	13.60	-7	34,922	-0.02%
2019/09/06	11	13.55	1	13.55	13.55	10	35,167	0.03%
2019/09/04	72	13.56	82	13.53	13.60	-10	36,117	-0.03%
2019/09/03	20	13.30	0	0.00	13.20	20	35,943	0.06%
2019/08/30	0	0.00	11	13.36	13.45	-11	36,560	-0.03%
2019/08/29	0	0.00	1	13.10	13.20	-1	36,418	0.00%
2019/08/28	15	13.10	5.9	13.09	13.15	9.1	36,936	0.02%
2019/08/27	1	13.15	2	13.10	13.05	-1	37,310	0.00%
2019/08/26	3	13.05	0	0.00	13.00	3	36,806	0.01%
2019/08/22	10	13.30	15	13.20	13.25	-5	37,338	-0.01%
2019/08/21	0	0.00	10	13.45	13.50	-10	38,340	-0.03%
2019/08/20	0	0.00	21	13.43	13.50	-21	38,472	-0.05%
2019/08/19	3	13.25	0	0.00	13.45	3	38,550	0.01%
2019/08/16	0	0.00	61	13.33	13.35	-61	38,945	-0.16%
2019/08/15	0	0.00	8	12.94	12.90	-8	38,708	-0.02%
2019/08/14	0	0.00	9	13.10	13.10	-9	39,094	-0.02%
2019/08/13	6	12.95	1	12.95	12.95	5	39,437	0.01%
2019/08/12	40	13.14	0	0.00	13.00	40	40,014	0.10%
2019/08/08	1	13.20	20	13.30	13.30	-19	40,174	-0.05%
2019/08/07	60	13.08	0.6	13.05	13.10	59.4	40,616	0.15%
2019/08/06	10	12.90	8	12.75	13.00	2	41,236	0.00%
2019/08/05	40	13.09	0	0.00	13.10	40	41,158	0.10%
2019/08/02	11	13.14	10	13.30	13.35	1	41,056	0.00%
2019/08/01	28	13.55	0	0.00	13.40	28	41,333	0.07%
2019/07/31	6	13.81	22	13.80	13.80	-16	41,589	-0.04%
2019/07/30	0	0.00	11	13.60	13.60	-11	41,547	-0.03%
2019/07/29	10	13.40	0	0.00	13.40	10	42,451	0.02%
2019/07/26	31	13.23	0	0.00	13.20	31	43,522	0.07%
2019/07/25	76	13.55	0	0.00	13.55	76	43,076	0.18%
2019/07/24	0	0.00	20	13.90	13.85	-20	42,599	-0.05%
2019/07/23	21	13.65	0	0.00	13.60	21	43,191	0.05%
2019/07/22	23	13.70	1	13.55	13.60	22	46,313	0.05%
2019/07/19	20	13.85	0	0.00	13.80	20	48,875	0.04%
2019/07/18	22	13.80	2	13.80	13.80	20	49,083	0.04%
2019/07/17	31	13.82	0	0.00	13.75	31	49,204	0.06%
2019/07/16	37	14.02	33	14.05	14.00	4	49,068	0.01%
2019/07/15	1	14.60	85	14.78	14.90	-84	48,366	-0.17%
2019/07/12	23	14.61	3.8	14.71	14.60	19.2	48,061	0.04%
2019/07/11	0	0.00	85	14.84	14.95	-85	48,016	-0.18%
2019/07/10	10	14.65	63.8	14.41	14.65	-53.8	47,017	-0.11%
2019/07/09	50	14.10	102	14.00	14.00	-52	46,368	-0.11%	大賣/
2019/07/08	71	13.92	0	0.00	13.95	71	46,253	0.15%
2019/07/05	139	13.96	0	0.00	14.10	139	47,321	0.29%	大買/鉅額交易
2019/07/04	34	14.00	10	14.10	14.15	24	47,788	0.05%
2019/07/03	2	14.10	2	14.10	14.05	0	49,026	0.00%
2019/07/02	62	14.29	11	14.35	14.25	51	50,407	0.10%
2019/07/01	1	14.20	12	14.30	14.35	-11	50,484	-0.02%
2019/06/28	6	13.97	35	14.05	13.95	-29	50,026	-0.06%
2019/06/27	4	14.05	24	13.96	14.00	-20	49,866	-0.04%
2019/06/26	1	13.80	32	13.85	13.80	-31	49,185	-0.06%
2019/06/21	10	13.70	23	13.65	13.70	-13	48,122	-0.03%
2019/06/20	2	13.43	5	13.55	13.40	-3	47,940	-0.01%
2019/06/19	0	13.55	14	13.56	13.65	-14	47,753	-0.03%
2019/06/18	24	13.39	8	13.55	13.25	16	47,401	0.03%
2019/06/17	0	0.00	60	13.70	13.65	-60	47,025	-0.13%
2019/06/14	2	13.60	6	13.70	13.70	-4	46,947	-0.01%
2019/06/13	7	13.74	5	13.77	13.75	2	46,850	0.00%
2019/06/12	2	13.45	43	13.45	13.55	-41	46,163	-0.09%
2019/06/11	2	13.40	145	13.44	13.40	-143	45,955	-0.31%	大賣/鉅額交易
2019/06/10	2	13.25	77	13.28	13.30	-75	45,689	-0.16%
2019/06/06	0	0.00	50	13.10	13.05	-50	45,485	-0.11%
2019/06/05	0	0.00	1	13.05	12.90	-1	45,646	0.00%
2019/06/04	20	13.00	1	13.00	13.00	19	45,688	0.04%
2019/06/03	0	0.00	118	13.13	13.20	-118	45,972	-0.26%	大賣/鉅額交易
2019/05/31	0	0.00	25	12.94	12.90	-25	45,620	-0.05%
2019/05/30	11	12.70	20	12.68	12.75	-9	45,499	-0.02%
2019/05/29	25	12.30	20	12.60	12.60	5	45,236	0.01%
2019/05/28	14	12.57	58	12.48	12.45	-44	45,783	-0.10%
2019/05/27	20	12.80	0	0.00	12.80	20	44,866	0.04%
2019/05/23	2	12.85	5	12.90	12.85	-3	45,609	-0.01%
2019/05/22	27	12.88	2	13.00	13.00	25	45,395	0.06%
2019/05/21	2	13.00	40	13.03	12.95	-38	45,333	-0.08%
2019/05/20	30	12.83	0	0.00	12.75	30	44,927	0.07%
2019/05/17	2	13.20	0	0.00	13.00	2	44,680	0.00%
2019/05/16	2	12.95	25	12.97	12.95	-23	44,361	-0.05%
2019/05/15	4	12.98	0	0.00	12.90	4	44,274	0.01%
2019/05/14	1	12.90	20	13.00	13.00	-19	44,227	-0.04%
2019/05/13	32	12.97	30	13.03	12.95	2	44,264	0.00%
2019/05/10	7	13.23	4	13.23	13.20	3	45,053	0.01%
2019/05/09	67	13.21	8.1	13.16	13.15	58.9	46,066	0.13%
2019/05/08	2	13.43	17.2	13.35	13.45	-15.2	45,661	-0.03%
2019/05/07	36	13.31	38	13.52	13.60	-2	45,337	0.00%
2019/05/06	111	13.34	16	13.44	13.20	95	45,164	0.21%	大買/
2019/05/03	37	13.77	44	13.75	13.85	-7	43,809	-0.02%
2019/05/02	0	0.00	72	13.55	13.55	-72	42,513	-0.17%
2019/04/30	54	13.42	14	13.38	13.45	40	42,220	0.09%
2019/04/29	3	13.35	68	13.30	13.35	-65	42,178	-0.15%
2019/04/26	153	13.24	140	13.24	13.45	13	41,481	0.03%	大買/大賣/
2019/04/25	2	12.78	237	13.02	13.10	-235	38,536	-0.61%	大賣/鉅額交易
2019/04/24	23	11.97	10	11.90	11.95	13	35,954	0.04%
2019/04/23	0	0.00	5	11.90	11.95	-5	35,872	-0.01%
2019/04/22	21	11.95	0	0.00	11.90	21	35,840	0.06%
2019/04/19	68	12.08	9	12.08	12.10	59	35,759	0.16%
2019/04/18	14	12.04	63	12.20	12.00	-49	35,864	-0.14%
2019/04/17	67	12.34	60	12.15	12.20	7	35,726	0.02%
2019/04/16	62	12.15	2	12.10	12.10	60	35,067	0.17%
2019/04/15	27	12.11	6	12.08	12.05	21	35,074	0.06%
2019/04/11	66	12.24	0	0.00	12.10	66	35,956	0.18%
2019/04/10	54	12.21	7.8	12.21	12.25	46.2	34,781	0.13%
2019/04/09	47	12.09	138	12.18	12.30	-91	34,256	-0.27%	大賣/
2019/04/08	21	11.83	107	11.92	11.90	-86	33,154	-0.26%	大賣/
2019/04/03	25	11.56	8	11.60	11.55	17	31,607	0.05%
2019/04/02	5	11.60	0	0.00	11.60	5	31,439	0.02%
2019/04/01	31	11.57	21	11.65	11.55	10	31,542	0.03%
2019/03/29	60	11.65	0	0.00	11.65	60	31,407	0.19%
2019/03/27	0	0.00	10	11.70	11.65	-10	32,459	-0.03%
2019/03/26	0	0.00	1	11.70	11.65	-1	33,005	0.00%
2019/03/25	0	0.00	13	11.65	11.65	-13	33,511	-0.04%
2019/03/22	2	11.70	32	11.70	11.80	-30	33,677	-0.09%
2019/03/21	0	0.00	1	11.65	11.60	-1	33,948	0.00%
2019/03/20	0	0.00	1	11.60	11.55	-1	34,507	0.00%
2019/03/19	31	11.70	3	11.70	11.70	28	34,849	0.08%
2019/03/18	1	11.60	24	11.69	11.70	-23	35,136	-0.07%
2019/03/14	26	11.47	0	0.00	11.45	26	35,457	0.07%
2019/03/12	2	11.60	0	0.00	11.65	2	36,451	0.01%
2019/03/11	23	11.50	0	0.00	11.45	23	37,138	0.06%
2019/03/08	6	11.61	0	0.00	11.60	6	37,617	0.02%
2019/03/07	44	11.96	1	11.95	11.85	43	38,987	0.11%
2019/03/06	3	11.65	71	11.66	11.70	-68	38,863	-0.17%
2019/03/05	0	0.00	33	11.57	11.60	-33	39,432	-0.08%
2019/03/04	0	0.00	1.2	11.45	11.45	-1.2	39,877	0.00%
2019/02/27	26	11.41	0	0.00	11.45	26	40,127	0.06%
2019/02/26	3	11.67	54.2	11.66	11.65	-51.2	39,536	-0.13%
2019/02/25	2	11.65	33	11.61	11.65	-31	39,659	-0.08%
2019/02/22	20	11.35	0	0.00	11.50	20	39,200	0.05%
2019/02/21	5	11.43	0	0.00	11.45	5	39,132	0.01%
2019/02/20	2	11.40	110	11.40	11.40	-108	39,426	-0.27%	大賣/鉅額交易
2019/02/19	0	0.00	4	11.46	11.45	-4	40,431	-0.01%
2019/02/18	10	11.50	16	11.47	11.45	-6	41,654	-0.01%
2019/02/15	1	11.40	73	11.40	11.40	-72	42,594	-0.17%
2019/02/14	17	11.24	0	0.00	11.30	17	43,956	0.04%
2019/02/13	30	11.07	15	11.08	11.10	15	45,073	0.03%
2019/02/12	18	10.96	7	10.96	11.10	11	45,915	0.02%
2019/02/11	78	11.00	37	10.87	10.85	41	47,306	0.09%
2019/01/30	54	11.40	20	11.38	11.35	34	47,633	0.07%
2019/01/28	12	11.93	10	11.85	11.85	2	52,803	0.00%
2019/01/25	10	11.80	95	11.88	11.95	-85	53,416	-0.16%
2019/01/24	0	0.00	2	11.65	11.70	-2	53,867	0.00%
2019/01/23	10	11.55	10	11.55	11.55	0	55,140	0.00%
2019/01/22	0	0.00	6	11.69	11.70	-6	56,239	-0.01%
2019/01/21	0	0.00	14	11.74	11.70	-14	56,913	-0.02%
2019/01/18	0	0.00	11	11.40	11.40	-11	58,168	-0.02%
2019/01/17	12	11.29	32	11.28	11.25	-20	58,918	-0.03%
2019/01/16	10	11.25	20	11.25	11.30	-10	59,241	-0.02%
2019/01/15	3	11.20	20	11.25	11.25	-17	59,524	-0.03%
2019/01/11	10	11.20	20	11.18	11.20	-10	60,721	-0.02%
2019/01/10	21	11.05	0	0.00	11.15	21	60,990	0.03%
2019/01/09	70	11.10	39	11.13	11.10	31	61,333	0.05%
2019/01/08	10	11.05	10	10.95	10.95	0	61,643	0.00%
2019/01/07	20	10.83	10	11.00	11.00	10	62,061	0.02%
2019/01/04	18	10.65	258	10.70	10.70	-240	62,876	-0.38%	大賣/鉅額交易
2019/01/03	97	10.85	28	10.84	10.90	69	64,171	0.11%
2019/01/02	101	11.13	30	11.10	11.10	71	64,165	0.11%	大買/
2018/12/27	35	11.26	15	11.25	11.25	20	64,889	0.03%
2018/12/25	1	11.15	8	11.15	11.15	-7	65,435	-0.01%
2018/12/24	21	11.20	0	0.00	11.20	21	65,497	0.03%
2018/12/22	72	11.24	4	11.30	11.25	68	65,269	0.10%
2018/12/21	10	11.40	33	11.40	11.40	-23	65,494	-0.04%
2018/12/20	1.9	11.30	12	11.40	11.30	-10.1	64,862	-0.02%
2018/12/19	10	11.35	35	11.26	11.30	-25	64,625	-0.04%
2018/12/18	5	11.25	0	0.00	11.20	5	64,141	0.01%
2018/12/17	20	11.45	11	11.40	11.40	9	64,161	0.01%
2018/12/14	34	11.30	24	11.32	11.35	10	63,758	0.02%
2018/12/13	68	11.45	12	11.49	11.50	56	63,552	0.09%
2018/12/12	52	11.21	27	11.34	11.30	25	62,974	0.04%
2018/12/11	16	10.98	45	10.98	11.00	-29	62,609	-0.05%
2018/12/10	7	11.11	10	11.10	11.10	-3	62,445	0.00%
2018/12/07	63	11.20	12	11.20	11.20	51	62,545	0.08%
2018/12/06	16	11.36	5	11.30	11.30	11	62,460	0.02%
2018/12/05	7	11.70	69	11.64	11.55	-62	62,709	-0.10%
2018/12/04	23	11.79	4	11.81	11.80	19	64,067	0.03%
2018/12/03	21	11.80	20	11.75	11.70	1	63,961	0.00%
2018/11/30	24	11.56	54	11.61	11.55	-30	63,342	-0.05%
2018/11/29	20	11.75	20	11.50	11.50	0	62,078	0.00%
2018/11/28	11	11.65	88	11.80	11.75	-77	61,492	-0.13%
2018/11/27	19	11.62	62	11.67	11.75	-43	61,005	-0.07%
2018/11/26	13	11.44	48	11.48	11.50	-35	60,914	-0.06%
2018/11/23	12	11.13	20	11.19	11.15	-8	60,631	-0.01%
2018/11/22	9	11.09	60	11.19	11.20	-51	60,615	-0.08%
2018/11/21	15	11.03	25	11.04	11.00	-10	60,377	-0.02%
2018/11/20	6	10.98	11	11.03	11.00	-5	60,254	-0.01%
2018/11/19	25	10.94	36	11.00	11.10	-11	60,101	-0.02%
2018/11/16	36	11.06	77	11.04	11.00	-41	59,556	-0.07%
2018/11/15	132	11.03	34.9	11.04	11.20	97.1	58,804	0.17%	大買/
2018/11/14	18	10.69	12	10.78	10.80	6	58,675	0.01%
2018/11/13	19	10.47	8	10.49	10.45	11	58,016	0.02%
2018/11/12	30	10.60	30	10.65	10.70	0	56,670	0.00%
2018/11/09	65	10.63	58	10.58	10.60	7	55,704	0.01%
2018/11/08	165	10.81	52	10.85	10.85	113	54,920	0.21%	大買/鉅額交易
2018/11/07	52.1	10.95	26	11.00	10.95	26.1	52,824	0.05%
2018/11/06	167	10.82	42	11.00	10.90	125	52,067	0.24%	大買/鉅額交易
2018/11/05	136.5	10.97	80	10.90	10.75	56.5	49,438	0.11%	大買/
2018/11/02	29.1	11.77	21	11.84	11.90	8.1	46,726	0.02%
2018/11/01	35	11.94	5	11.78	11.95	30	46,357	0.06%
2018/10/31	253	11.77	5	11.75	11.80	248	45,745	0.54%	大買/鉅額交易
2018/10/30	21	11.74	6	11.70	11.70	15	45,289	0.03%
2018/10/29	54	11.56	101	11.60	11.60	-47	45,018	-0.10%	大賣/
2018/10/26	163	11.84	6	11.70	11.70	157	44,527	0.35%	大買/鉅額交易
2018/10/25	134	12.08	17	12.09	12.30	117	42,800	0.27%	大買/鉅額交易
2018/10/24	77	12.68	0	0.00	12.65	77	43,551	0.18%
2018/10/23	63	12.85	2	12.75	12.75	61	43,497	0.14%
2018/10/22	28	13.09	0	0.00	13.10	28	43,674	0.06%
2018/10/19	100	13.13	6	13.38	13.30	94	46,222	0.20%
2018/10/18	45	13.30	0	0.00	13.25	45	46,155	0.10%
2018/10/17	2.2	13.44	147	13.55	13.60	-144.8	46,717	-0.31%	大賣/鉅額交易
2018/10/16	206.2	13.37	15	13.25	13.20	191.2	47,641	0.40%	大買/鉅額交易
2018/10/15	16	13.44	3	13.42	13.35	13	48,354	0.03%
2018/10/12	45	13.76	12	13.81	13.65	33	48,581	0.07%
2018/10/11	18.1	13.98	10	14.10	13.75	8.1	48,376	0.02%
2018/10/09	82	14.63	42	14.68	14.80	40	46,921	0.09%
2018/10/08	0	0.00	1	14.75	14.80	-1	46,698	0.00%
2018/10/05	20.3	14.76	18	14.89	14.70	2.3	46,994	0.00%
2018/10/04	90.2	15.18	5	15.10	15.10	85.2	47,301	0.18%
2018/10/03	21	15.57	5.5	15.50	15.50	15.5	47,153	0.03%
2018/10/02	10	15.68	5	15.60	15.60	5	47,826	0.01%
2018/10/01	7.2	15.93	12.1	15.90	15.90	-4.9	48,633	-0.01%
2018/09/28	15	15.90	9	16.15	16.15	6	49,523	0.01%
2018/09/27	11	15.85	6	15.95	15.95	5	50,001	0.01%
2018/09/26	7	15.66	6	15.90	15.90	1	51,336	0.00%
2018/09/25	4	15.70	0	0.00	15.65	4	52,537	0.01%
2018/09/21	65	15.55	24	15.85	15.85	41	54,935	0.07%
2018/09/19	6	15.45	24	15.54	15.60	-18	55,833	-0.03%
2018/09/18	6	15.50	8	15.35	15.30	-2	55,809	0.00%
2018/09/17	8	15.70	8	15.60	15.60	0	55,895	0.00%
2018/09/14	39	15.65	27	15.70	15.70	12	56,575	0.02%
2018/09/13	28	15.33	6	15.60	15.60	22	56,850	0.04%
2018/09/12	22	15.47	7	15.40	15.40	15	57,766	0.03%
2018/09/11	17	15.53	5	15.65	15.65	12	58,683	0.02%
2018/09/10	17	15.68	5	15.81	15.55	12	59,152	0.02%
2018/09/07	27	16.46	121	16.46	16.30	-94	60,179	-0.16%	大賣/
2018/09/06	5	16.90	0	0.00	16.90	5	65,175	0.01%
2018/09/05	2	17.05	0	0.00	17.00	2	67,600	0.00%
2018/09/03	1	17.15	0	0.00	17.10	1	68,928	0.00%
2018/08/31	10	17.25	0	0.00	17.35	10	69,151	0.01%
2018/08/29	11	17.40	0	0.00	17.55	11	69,262	0.02%
2018/08/28	0	0.00	0	17.45	17.50	0	69,342	0.00%
2018/08/27	1	17.30	0	0.00	17.40	1	69,803	0.00%
2018/08/24	14	17.26	0	0.00	17.30	14	71,036	0.02%
2018/08/23	0	0.00	1.3	17.55	17.65	-1.3	71,511	0.00%
2018/08/22	16	17.57	0	0.00	17.50	16	71,751	0.02%
2018/08/21	12	17.80	13	17.83	18.00	-1	71,639	0.00%
2018/08/20	0	0.00	13	17.55	17.55	-13	70,717	-0.02%
2018/08/17	0	0.00	3	17.20	17.20	-3	70,309	0.00%
2018/08/16	2	16.80	0	0.00	17.15	2	70,149	0.00%
2018/08/15	21	17.26	41	17.17	16.95	-20	70,270	-0.03%
2018/08/14	2	17.35	0	0.00	17.40	2	69,527	0.00%
2018/08/13	11	17.49	11	17.44	17.30	0	69,424	0.00%
2018/08/10	0	0.00	30	17.98	17.95	-30	68,927	-0.04%
2018/08/09	7	17.77	6.6	17.87	17.85	0.4	68,630	0.00%
2018/08/08	2	17.85	0	0.00	17.95	2	68,153	0.00%
2018/08/07	6	17.81	1	17.80	17.85	5	67,885	0.01%
2018/08/06	35	17.86	5	17.91	17.95	30	67,843	0.04%
2018/08/03	0	0.00	24.1	17.60	17.70	-24.1	67,199	-0.04%
2018/08/02	0	0.00	5	17.50	17.30	-5	67,009	-0.01%
2018/08/01	7	17.29	1	17.45	17.40	6	66,916	0.01%
2018/07/31	1	17.25	5	17.55	17.55	-4	67,072	-0.01%
2018/07/30	33	17.10	4	17.19	17.20	29	65,889	0.04%
2018/07/27	5	17.35	6	17.38	17.30	-1	65,851	0.00%
2018/07/26	38	17.29	56	17.38	17.50	-18	66,639	-0.03%
2018/07/25	24	18.10	2	18.28	18.20	22	64,381	0.03%
2018/07/24	20	18.14	46	18.17	18.20	-26	64,159	-0.04%
2018/07/23	27	18.21	12	18.26	18.25	15	64,260	0.02%
2018/07/20	56	17.96	11	18.00	17.85	45	63,326	0.07%
2018/07/19	21	17.65	0	0.00	17.60	21	62,664	0.03%
2018/07/18	5	17.40	3	17.55	17.40	2	62,013	0.00%
2018/07/17	1.2	17.12	1	17.25	17.25	0.2	61,422	0.00%
2018/07/16	1	17.30	8	17.23	17.25	-7	61,815	-0.01%
2018/07/13	2	17.30	1	17.40	17.40	1	61,942	0.00%
2018/07/12	0	0.00	2	17.50	17.45	-2	61,850	0.00%
2018/07/11	1	16.90	0.2	16.90	16.90	0.8	60,853	0.00%
2018/07/10	0	0.00	2	17.00	17.00	-2	60,529	0.00%
2018/07/09	5	17.65	0	0.00	17.65	5	59,962	0.01%
2018/07/06	18	17.61	30	17.55	17.60	-12	59,385	-0.02%
2018/07/05	20	18.00	20	17.90	17.95	0	59,016	0.00%
2018/07/04	46.8	17.98	4	18.36	17.95	42.8	58,757	0.07%
2018/07/03	25	17.89	5	17.96	17.95	20	57,422	0.03%
2018/07/02	7	18.18	14	18.20	18.20	-7	56,258	-0.01%
2018/06/28	6	17.07	6	17.08	16.95	0	53,852	0.00%
2018/06/27	0	0.00	1	17.65	17.60	-1	53,174	0.00%
2018/06/26	1	17.45	2	17.58	17.60	-1	52,923	0.00%
2018/06/25	0	0.00	16	17.65	17.80	-16	52,739	-0.03%
2018/06/22	2	17.60	14	17.65	17.80	-12	53,187	-0.02%
2018/06/21	5	17.85	0	0.00	17.65	5	52,681	0.01%
2018/06/20	3	18.10	20	18.05	18.05	-17	52,687	-0.03%
2018/06/19	3	18.35	92	18.38	18.20	-89	51,601	-0.17%
2018/06/15	1	18.00	66	18.21	18.65	-65	50,388	-0.13%
2018/06/14	39	18.17	77	18.22	18.10	-38	49,150	-0.08%
2018/06/13	71	18.30	105	18.22	18.50	-34	46,575	-0.07%	大賣/
2018/06/12	13	16.84	35	16.89	16.85	-22	41,408	-0.05%
2018/06/11	2	16.65	31	16.70	16.80	-29	38,897	-0.07%
2018/06/07	0	0.00	1	16.50	16.60	-1	37,927	0.00%
2018/06/06	16	16.40	0	0.00	16.40	16	38,180	0.04%
2018/06/05	0	0.00	2	16.60	16.50	-2	40,335	0.00%
2018/06/04	23	16.40	8.1	16.52	16.50	14.9	42,970	0.03%
2018/06/01	1	16.65	5	16.45	16.45	-4	42,806	-0.01%
2018/05/31	0	0.00	50	16.57	16.65	-50	42,565	-0.12%
2018/05/30	0	0.00	8	16.38	16.40	-8	41,259	-0.02%
2018/05/29	0	0.00	3	16.50	16.45	-3	40,752	-0.01%
2018/05/28	1	16.40	4	16.35	16.40	-3	40,719	-0.01%
2018/05/25	0	0.00	10	16.20	16.25	-10	40,569	-0.02%
2018/05/24	4	16.18	0.3	16.15	16.20	3.7	40,466	0.01%
2018/05/22	2	16.50	8	16.46	16.20	-6	40,735	-0.01%
2018/05/17	0	0.00	2	16.15	16.05	-2	42,621	0.00%
2018/05/16	22	16.22	24	16.51	16.30	-2	42,780	0.00%
2018/05/15	0	0.00	18	16.43	16.45	-18	43,123	-0.04%
2018/05/11	0	0.00	4	16.18	16.15	-4	44,324	-0.01%
2018/05/10	40	16.05	0	0.00	15.95	40	44,712	0.09%
2018/05/09	1	16.30	21	16.21	16.20	-20	44,941	-0.04%
2018/05/07	0	0.00	3	15.80	15.65	-3	45,297	-0.01%
2018/05/04	0	0.00	25	16.20	16.00	-25	45,609	-0.05%
2018/05/03	1	16.00	1	16.15	16.05	0	46,055	0.00%
2018/05/02	6	16.52	11	16.49	16.25	-5	47,853	-0.01%
2018/04/30	0	0.00	12	16.06	16.00	-12	47,249	-0.03%
2018/04/27	0	0.00	1	15.85	15.70	-1	48,718	0.00%
2018/04/26	2	15.75	47	15.73	15.70	-45	48,783	-0.09%
2018/04/25	0	0.00	4	15.51	15.50	-4	48,010	-0.01%
2018/04/24	21	15.41	0	0.00	15.35	21	47,840	0.04%
2018/04/20	1	15.55	30	15.60	15.60	-29	47,426	-0.06%
2018/04/19	0	0.00	21	15.85	15.85	-21	47,214	-0.04%
2018/04/18	0	0.00	87	15.53	15.60	-87	47,094	-0.18%
2018/04/17	0	0.00	12	15.48	15.35	-12	47,212	-0.03%
2018/04/16	20	15.35	2	15.40	15.35	18	47,549	0.04%
2018/04/13	10	15.45	10	15.50	15.40	0	47,719	0.00%
2018/04/11	1	15.40	1	15.40	15.40	0	48,436	0.00%
2018/04/10	0	0.00	6	15.30	15.30	-6	48,471	-0.01%
2018/04/09	1	15.25	4.8	15.32	15.25	-3.8	48,658	-0.01%
2018/04/03	0	15.35	0	0.00	15.40	0	48,246	0.00%
2018/04/02	0	0.00	1	15.55	15.45	-1	48,379	0.00%
2018/03/31	0	0.00	29	15.52	15.50	-29	48,238	-0.06%
2018/03/30	0	0.00	2	15.40	15.40	-2	48,214	0.00%
2018/03/29	1	15.25	2.1	15.34	15.30	-1.1	48,204	0.00%
2018/03/28	0	0.00	42	15.44	15.40	-42	47,721	-0.09%
2018/03/27	7	15.41	64	15.47	15.55	-57	47,941	-0.12%
2018/03/26	2	15.13	1	15.15	15.15	1	47,553	0.00%
2018/03/23	10	15.05	27	15.14	15.20	-17	47,382	-0.04%
2018/03/22	0	0.00	25	15.20	15.25	-25	46,899	-0.05%
2018/03/21	2	15.15	20	15.20	15.20	-18	46,908	-0.04%
2018/03/19	0	0.00	6	15.20	15.25	-6	47,551	-0.01%
2018/03/16	5	15.05	11	15.09	15.20	-6	47,298	-0.01%
2018/03/15	13	15.11	2.8	15.12	15.10	10.2	46,920	0.02%
2018/03/14	11.2	15.11	3	15.20	15.10	8.2	47,026	0.02%
2018/03/13	47	15.14	2	15.25	15.25	45	47,142	0.10%
2018/03/12	27	15.27	45	15.30	15.25	-18	47,420	-0.04%
2018/03/09	6.2	15.36	25	15.34	15.10	-18.8	47,438	-0.04%
2018/03/08	0	0.00	197	15.22	15.45	-197	44,986	-0.44%	大賣/鉅額交易
2018/03/07	10	14.10	1	14.15	14.05	9	42,274	0.02%
2018/03/06	12	14.19	41.1	14.16	14.15	-29.1	42,517	-0.07%
2018/03/05	10	13.90	0	0.00	13.90	10	43,161	0.02%
2018/03/02	2	13.88	1	13.95	14.00	1	43,365	0.00%
2018/03/01	27	13.97	0.3	14.00	14.00	26.7	43,342	0.06%
2018/02/23	0	0.00	121.6	14.10	14.15	-121.6	43,532	-0.28%	大賣/鉅額交易
2018/02/22	33	13.98	18	13.95	13.95	15	44,258	0.03%
2018/02/21	0	0.00	6	14.10	14.10	-6	45,318	-0.01%
2018/02/12	25	13.90	0	0.00	13.85	25	45,211	0.06%
2018/02/09	31	13.82	47	14.09	14.05	-16	44,669	-0.04%
2018/02/08	0	0.00	150	14.20	14.15	-150	43,708	-0.34%	大賣/鉅額交易
2018/02/07	100	14.20	128.5	14.20	14.20	-28.5	43,641	-0.07%	大賣/
2018/02/06	73	14.09	5	13.90	13.95	68	43,281	0.16%
2018/02/05	5	14.30	5	14.50	14.40	0	41,960	0.00%
2018/02/02	6	14.44	256	14.50	14.55	-250	41,965	-0.60%	大賣/鉅額交易
2018/02/01	9	14.46	0	0.00	14.40	9	42,587	0.02%
2018/01/31	275	14.31	211	14.30	14.25	64	42,179	0.15%	大買/大賣/
2018/01/30	50	14.45	42	14.46	14.45	8	41,440	0.02%
2018/01/29	190	14.57	5.8	14.67	14.55	184.2	41,629	0.44%	大買/鉅額交易
2018/01/26	118	14.51	6	14.58	14.60	112	40,979	0.27%	大買/鉅額交易
2018/01/25	215	14.53	314	14.88	14.50	-99	39,992	-0.25%	大買/大賣/
2018/01/24	109	14.31	56	14.45	14.40	53	37,730	0.14%	大買/
2018/01/23	303	14.46	206	14.67	14.60	97	37,511	0.26%	大買/大賣/
2018/01/22	98	14.02	0	0.00	14.00	98	35,844	0.27%
2018/01/19	27	14.24	6	14.18	14.20	21	35,161	0.06%
2018/01/18	22	14.35	0	0.00	14.30	22	36,045	0.06%
2018/01/17	2	14.30	0	0.00	14.30	2	35,749	0.01%
2018/01/16	0	0.00	10	14.25	14.30	-10	35,618	-0.03%
2018/01/15	0	0.00	10	14.20	14.30	-10	35,692	-0.03%
2018/01/12	0	0.00	0	14.20	14.20	0	36,062	0.00%
2018/01/11	20	14.01	0	0.00	14.00	20	36,075	0.06%
2018/01/10	81	14.26	1	14.30	14.20	80	35,791	0.22%
2018/01/08	0	0.00	33	14.70	14.70	-33	35,563	-0.09%
2018/01/05	21	14.45	1	14.50	14.55	20	35,936	0.06%
2018/01/04	49	14.32	0	0.00	14.35	49	36,003	0.14%
2018/01/03	0	0.00	2	14.55	14.40	-2	36,672	-0.01%