聯電 (2303)-元大-大益券商分點個股進出

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
45.40
漲跌
▲0.50
漲幅
+1.11%
成交量
41,927張
產業
上市半導體類股
5200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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	7.2	44.92	7.1	45.45	45.40	0.2	51,201	0.00%
2024/11/25	3.2	45.17	9	45.17	44.90	-5.8	51,148	-0.01%
2024/11/22	10.3	44.77	1	44.85	44.45	9.3	50,324	0.02%
2024/11/21	59.5	44.51	7	44.57	44.40	52.5	49,997	0.11%
2024/11/20	58.8	45.16	9	45.21	44.90	49.8	49,392	0.10%
2024/11/19	11.1	45.46	5.1	45.66	45.20	6	48,951	0.01%
2024/11/18	18	45.31	1	45.60	45.10	17	48,740	0.03%
2024/11/15	22.2	45.09	9	45.31	45.00	13.2	48,297	0.03%
2024/11/14	77.2	45.16	44	45.20	45.00	33.2	48,549	0.07%
2024/11/13	33.4	45.98	3.5	46.23	45.80	29.9	47,845	0.06%
2024/11/12	58.4	46.34	15.1	46.08	46.10	43.3	48,554	0.09%
2024/11/11	36.6	45.98	28.1	46.27	46.55	8.5	48,056	0.02%
2024/11/08	52	47.23	41.4	47.07	46.65	10.6	48,291	0.02%
2024/11/07	63.7	46.66	57.4	47.21	47.15	6.4	48,777	0.01%
2024/11/06	57.8	45.82	48	45.62	45.85	9.8	47,928	0.02%
2024/11/05	137.5	45.31	31	45.20	45.35	106.5	47,724	0.22%	大買/鉅額交易
2024/11/04	68.9	46.13	3	46.08	46.00	65.9	47,834	0.14%
2024/11/01	118.2	46.34	23	46.44	46.60	95.2	48,746	0.20%	大買/
2024/10/30	173.4	48.23	3	48.25	48.15	170.4	47,926	0.36%	大買/鉅額交易
2024/10/29	86.4	48.30	12	48.25	48.40	74.4	49,966	0.15%
2024/10/28	29.4	49.49	36	49.71	49.25	-6.6	49,415	-0.01%
2024/10/25	127.6	49.94	2	50.00	49.80	125.6	49,522	0.25%	大買/鉅額交易
2024/10/24	35.4	49.95	2	50.00	49.90	33.4	49,709	0.07%
2024/10/23	30	50.29	2	50.35	50.20	28	50,367	0.06%
2024/10/22	8.1	50.56	3	50.73	50.70	5.1	50,520	0.01%
2024/10/21	37.9	50.41	0.5	50.80	50.90	37.4	51,130	0.07%
2024/10/18	77.6	50.84	1	50.80	50.50	76.6	51,057	0.15%
2024/10/17	22.8	51.75	14	51.70	51.70	8.8	51,088	0.02%
2024/10/16	16.8	51.77	1	51.80	51.70	15.8	51,776	0.03%
2024/10/15	3	52.63	8.8	52.53	52.60	-5.8	51,685	-0.01%
2024/10/14	4.4	52.31	20	52.34	52.50	-15.6	52,033	-0.03%
2024/10/11	6.5	51.93	0	0.00	51.80	6.5	53,193	0.01%
2024/10/09	32.3	52.04	1	52.10	51.90	31.3	53,664	0.06%
2024/10/08	11.5	52.33	1	52.30	52.60	10.5	53,909	0.02%
2024/10/07	15.1	52.61	0	0.00	52.90	15.1	54,639	0.03%
2024/10/04	43.3	52.59	2	52.55	52.60	41.3	55,924	0.07%
2024/10/01	0	53.90	1	53.80	53.70	-1	55,799	0.00%
2024/09/30	6.3	54.17	0.3	54.50	53.80	6	57,221	0.01%
2024/09/27	5.1	55.24	15.4	55.16	55.00	-10.3	58,393	-0.02%
2024/09/26	0	0.00	10	54.94	54.90	-10	61,680	-0.02%
2024/09/25	1	54.40	29.5	54.38	54.50	-28.5	63,312	-0.05%
2024/09/24	3.1	53.90	0	0.00	53.90	3.1	63,917	0.00%
2024/09/23	0.1	53.70	13.1	53.91	54.00	-13	64,316	-0.02%
2024/09/20	18.1	53.47	5	54.08	53.80	13.1	64,481	0.02%
2024/09/19	7.2	53.64	3.4	53.61	53.70	3.8	64,452	0.01%
2024/09/18	5.1	53.62	8.2	53.62	53.80	-3.1	64,841	0.00%
2024/09/16	2	54.45	3	54.47	54.50	-1	65,186	0.00%
2024/09/13	3.1	54.47	7	54.44	54.60	-3.9	65,756	-0.01%
2024/09/12	2	55.00	24.2	55.08	55.20	-22.2	66,164	-0.03%
2024/09/11	10.3	53.51	5	53.72	54.00	5.3	66,372	0.01%
2024/09/10	9.1	53.27	8	53.09	53.30	1.1	66,769	0.00%
2024/09/09	6.2	53.12	2	53.20	53.80	4.2	67,020	0.01%
2024/09/06	6	54.27	12	54.33	54.50	-6	67,897	-0.01%
2024/09/05	2	54.15	40.5	53.81	53.90	-38.5	68,252	-0.06%
2024/09/04	26	53.22	9	53.48	53.30	17	68,709	0.02%
2024/09/03	11	55.55	1	55.30	55.10	10	68,165	0.01%
2024/09/02	5	55.14	31.1	55.37	55.40	-26.1	68,395	-0.04%
2024/08/30	2.7	55.03	8.1	55.10	55.50	-5.4	68,936	-0.01%
2024/08/29	9	54.48	0	0.00	54.60	9	69,139	0.01%
2024/08/28	0	0.00	15	55.03	55.20	-15	69,961	-0.02%
2024/08/27	16.4	54.07	14	54.12	54.00	2.4	72,244	0.00%
2024/08/26	7.2	55.40	229.1	55.49	55.10	-221.9	72,834	-0.30%	大賣/鉅額交易
2024/08/23	3	55.23	9	55.16	55.60	-6	73,638	-0.01%
2024/08/22	1.2	55.52	3	55.93	55.90	-1.8	74,430	0.00%
2024/08/21	1.1	55.53	14.6	55.85	56.00	-13.5	76,255	-0.02%
2024/08/20	0	0.00	18.1	56.06	56.00	-18.1	76,891	-0.02%
2024/08/19	6	55.77	13.5	55.82	56.00	-7.5	78,333	-0.01%
2024/08/16	5	55.60	44.5	55.74	55.80	-39.5	80,170	-0.05%
2024/08/15	15.2	54.91	18.2	55.01	54.70	-2.9	80,736	0.00%
2024/08/14	10	55.80	62.1	55.58	55.70	-52.1	81,064	-0.06%
2024/08/13	13.2	54.57	32.6	54.68	54.80	-19.4	80,493	-0.02%
2024/08/12	5.2	54.32	105.4	54.44	54.70	-100.2	80,521	-0.12%	大賣/
2024/08/09	1.4	54.14	91.2	53.95	53.90	-89.8	80,251	-0.11%
2024/08/08	3	51.83	7	52.46	52.80	-4	79,459	-0.01%
2024/08/07	11	52.17	67.3	52.60	53.00	-56.3	79,367	-0.07%
2024/08/06	16	50.96	50.2	51.12	51.70	-34.2	79,133	-0.04%
2024/08/05	85.7	50.17	36.1	50.08	49.95	49.6	78,103	0.06%
2024/08/02	24.6	52.26	29.4	52.35	52.90	-4.8	76,801	-0.01%
2024/08/01	14	53.50	149.5	53.53	53.90	-135.5	75,939	-0.18%	大賣/鉅額交易
2024/07/31	16.1	49.57	6.3	49.99	50.40	9.8	73,711	0.01%
2024/07/30	38.3	49.52	2.2	49.97	50.00	36.1	73,880	0.05%
2024/07/29	210.4	51.24	15.2	50.86	50.20	195.2	73,955	0.26%	大買/鉅額交易
2024/07/26	55.5	49.60	28.5	49.79	50.70	27	73,898	0.04%
2024/07/23	11	50.85	3	51.00	51.30	8	73,106	0.01%
2024/07/22	59.9	50.44	6	50.47	50.20	53.9	72,947	0.07%
2024/07/19	25.6	51.96	32	51.93	51.90	-6.4	72,594	-0.01%
2024/07/18	44.6	52.10	29	52.14	52.70	15.6	72,542	0.02%
2024/07/17	10.6	53.08	46	53.15	53.00	-35.4	72,016	-0.05%
2024/07/16	13.1	53.24	6	53.28	53.00	7.1	72,177	0.01%
2024/07/15	25.1	53.19	6	53.20	53.40	19.1	73,383	0.03%
2024/07/12	68.9	53.06	50.2	53.32	53.00	18.8	73,242	0.03%
2024/07/11	12.3	54.56	17	54.52	54.70	-4.7	72,468	-0.01%
2024/07/10	16.1	54.80	10	54.75	54.70	6.1	72,888	0.01%
2024/07/09	40.2	55.50	54	55.58	55.30	-13.8	72,900	-0.02%
2024/07/08	19	54.37	67.1	54.69	55.30	-48	72,169	-0.07%
2024/07/05	16.5	53.65	20.1	53.86	53.50	-3.6	71,097	-0.01%
2024/07/04	11.1	54.05	55.9	53.90	54.00	-44.7	71,894	-0.06%
2024/07/03	62.6	52.86	15.6	52.92	52.70	47	71,067	0.07%
2024/07/02	155.8	52.48	28.5	52.38	52.70	127.3	69,794	0.18%	大買/鉅額交易
2024/07/01	56.6	56.59	73.6	56.53	56.90	-17	66,531	-0.03%
2024/06/28	40.4	55.83	493.5	56.00	55.70	-453.2	64,990	-0.70%	大賣/鉅額交易
2024/06/27	10.6	55.88	7.2	56.11	56.40	3.4	64,422	0.01%
2024/06/26	90.1	56.43	9.1	56.41	56.60	81	65,674	0.12%
2024/06/25	57.2	56.14	6	55.95	56.40	51.2	66,334	0.08%
2024/06/24	34.2	56.78	13	57.04	56.80	21.2	66,030	0.03%
2024/06/21	29.2	57.55	42	57.63	57.70	-12.9	66,220	-0.02%
2024/06/20	5	57.08	47	57.08	57.50	-42	66,036	-0.06%
2024/06/19	8.2	56.83	25	56.86	56.80	-16.8	66,578	-0.03%
2024/06/18	11.2	56.66	214	56.80	56.80	-202.9	66,849	-0.30%	大賣/鉅額交易
2024/06/17	17.1	56.25	18	56.56	56.70	-0.9	68,203	0.00%
2024/06/14	26.1	56.47	411.3	56.30	56.30	-385.2	69,720	-0.55%	大賣/鉅額交易
2024/06/13	9.7	56.11	40.5	56.24	56.40	-30.8	70,055	-0.04%
2024/06/12	18	54.44	8	54.39	54.90	10	69,828	0.01%
2024/06/11	6.2	55.32	29.2	55.07	55.10	-23	70,325	-0.03%
2024/06/07	6	54.45	55	54.67	55.10	-49	71,327	-0.07%
2024/06/06	19.1	53.91	53	53.90	54.20	-33.9	71,877	-0.05%
2024/06/05	43.4	53.43	40	53.36	53.50	3.4	72,855	0.00%
2024/06/04	47.3	54.09	13	54.20	54.30	34.3	76,468	0.04%
2024/06/03	43.2	54.79	28	55.06	55.00	15.2	77,218	0.02%
2024/05/31	41.5	55.56	21.6	55.70	55.00	19.9	76,844	0.03%
2024/05/30	50	56.14	80.3	55.72	55.80	-30.3	74,797	-0.04%
2024/05/29	89.5	56.76	64.1	56.41	55.90	25.4	74,439	0.03%
2024/05/28	85	56.97	73.2	56.73	56.40	11.8	73,976	0.02%
2024/05/27	19.2	56.36	97.5	57.10	56.60	-78.3	73,775	-0.11%
2024/05/24	42	55.00	37.1	54.94	54.60	4.9	72,065	0.01%
2024/05/23	23	55.45	122.5	55.62	56.00	-99.5	71,560	-0.14%	大賣/
2024/05/22	30.4	54.65	182.4	54.76	55.00	-152	70,227	-0.22%	大賣/鉅額交易
2024/05/21	9.3	53.59	153	53.66	53.90	-143.8	68,422	-0.21%	大賣/鉅額交易
2024/05/20	6.1	52.73	184.8	52.94	53.10	-178.7	67,793	-0.26%	大賣/鉅額交易
2024/05/17	82	52.48	35.5	52.46	52.80	46.5	67,421	0.07%
2024/05/16	7	52.14	40.1	52.15	52.10	-33.1	66,864	-0.05%
2024/05/15	12.2	52.11	8	52.18	51.80	4.2	66,792	0.01%
2024/05/14	49	52.03	19.3	52.17	52.10	29.7	67,128	0.04%
2024/05/13	5	51.86	31.6	52.03	52.40	-26.6	67,375	-0.04%
2024/05/10	3	51.67	38.3	52.00	52.20	-35.3	67,804	-0.05%
2024/05/09	27	51.69	41.7	51.77	51.90	-14.7	68,005	-0.02%
2024/05/08	5	51.82	29	51.81	51.90	-24	68,434	-0.04%
2024/05/07	34.3	51.72	117.2	51.72	51.60	-82.9	68,473	-0.12%	大賣/
2024/05/06	19	51.87	19	51.91	51.70	0	68,797	0.00%
2024/05/03	20.5	51.24	75.1	51.28	51.40	-54.6	71,116	-0.08%
2024/05/02	35.9	50.41	28	50.46	50.30	7.9	73,043	0.01%
2024/04/30	10.1	50.69	53.8	50.94	50.70	-43.7	73,058	-0.06%
2024/04/29	15.1	50.18	33.2	50.25	50.40	-18.1	73,076	-0.02%
2024/04/26	15.1	50.04	126.2	50.11	49.80	-111.1	73,602	-0.15%	大賣/鉅額交易
2024/04/25	45.8	49.24	24	49.43	49.50	21.8	74,032	0.03%
2024/04/24	37	49.54	81.1	49.88	50.20	-44.1	74,458	-0.06%
2024/04/23	35.7	48.93	10	48.96	48.70	25.7	76,035	0.03%
2024/04/22	171.6	48.70	26	48.54	48.90	145.6	76,048	0.19%	大買/鉅額交易
2024/04/19	250	49.24	43	49.21	49.10	207	75,161	0.28%	大買/鉅額交易
2024/04/18	45.3	50.16	9.4	50.11	50.20	35.9	73,577	0.05%
2024/04/17	131.1	50.53	6	50.52	50.30	125.1	73,397	0.17%	大買/鉅額交易
2024/04/16	102.6	50.43	46	50.38	50.10	56.6	73,238	0.08%	大買/
2024/04/15	37.2	51.75	34.3	51.58	51.60	2.9	72,653	0.00%
2024/04/12	7.6	52.68	25.2	52.70	52.70	-17.6	72,756	-0.02%
2024/04/11	32.1	52.37	33	52.41	52.50	-0.9	73,387	0.00%
2024/04/10	29.1	53.15	94.3	53.09	53.20	-65.2	73,396	-0.09%
2024/04/09	16.4	52.33	44	52.34	52.40	-27.6	72,946	-0.04%
2024/04/08	14.2	51.69	20.4	51.92	52.10	-6.1	73,006	-0.01%
2024/04/03	69.1	51.85	15.1	51.71	51.60	54	73,239	0.07%
2024/04/02	25	52.26	45	52.27	52.10	-20	75,117	-0.03%
2024/04/01	31.1	52.09	12.7	52.02	51.70	18.4	77,903	0.02%
2024/03/29	41.8	51.55	85	52.22	52.20	-43.2	77,954	-0.06%
2024/03/28	49	51.67	42.5	51.87	52.00	6.5	76,207	0.01%
2024/03/27	27.4	51.35	9.2	51.41	51.50	18.2	75,431	0.02%
2024/03/26	104.7	51.12	28	51.23	51.70	76.7	75,505	0.10%	大買/
2024/03/25	94.7	51.80	39	51.88	51.80	55.7	75,097	0.07%
2024/03/22	78	52.51	42	52.53	52.40	36	74,879	0.05%
2024/03/21	35	53.23	101.8	53.30	53.30	-66.8	74,276	-0.09%	大賣/
2024/03/20	82	53.41	138.5	53.44	52.90	-56.5	74,520	-0.08%	大賣/
2024/03/19	53.2	52.56	187.3	52.82	53.00	-134.1	73,230	-0.18%	大賣/鉅額交易
2024/03/18	55.8	51.39	11.2	51.38	51.80	44.6	71,714	0.06%
2024/03/15	76.2	52.01	31.1	51.98	51.90	45.1	71,369	0.06%
2024/03/14	54.9	52.34	48.1	52.27	52.60	6.8	70,423	0.01%
2024/03/13	49	52.67	171	52.78	53.00	-122	69,729	-0.17%	大賣/鉅額交易
2024/03/12	59	52.19	141.2	52.40	52.50	-82.2	68,243	-0.12%	大賣/
2024/03/11	100.4	51.59	78.5	51.57	51.60	21.9	67,427	0.03%
2024/03/08	510.8	52.00	394.5	52.08	51.90	116.3	66,698	0.17%	大買/大賣/鉅額交易
2024/03/07	23.1	49.93	102.5	50.03	50.20	-79.4	62,693	-0.13%	大賣/
2024/03/06	39.1	48.88	10.2	48.86	49.20	28.9	61,659	0.05%
2024/03/05	21	48.72	24	48.70	48.75	-3	62,278	0.00%
2024/03/04	16.2	48.78	41.2	48.72	48.85	-25	62,581	-0.04%
2024/03/01	19.6	48.62	4.2	48.82	48.30	15.4	63,049	0.02%
2024/02/29	43.8	48.50	25	48.73	48.85	18.8	63,443	0.03%
2024/02/27	13	48.46	29.2	48.31	48.15	-16.2	63,773	-0.03%
2024/02/26	43.2	48.05	16.7	48.12	48.00	26.5	64,159	0.04%
2024/02/23	45.7	48.45	10.6	48.51	48.15	35.1	64,491	0.05%
2024/02/22	43.4	48.44	3	48.58	48.60	40.4	64,698	0.06%
2024/02/21	55.8	48.67	11.1	48.63	48.50	44.7	65,535	0.07%
2024/02/20	6.1	49.28	13.3	49.38	49.25	-7.2	66,158	-0.01%
2024/02/19	24.1	48.91	10.2	48.97	49.15	13.9	66,110	0.02%
2024/02/16	37.4	48.96	28.1	48.98	48.85	9.3	66,859	0.01%
2024/02/15	46.4	48.89	44.1	49.00	49.20	2.3	66,927	0.00%
2024/02/05	80.5	48.10	8	48.17	48.10	72.5	66,721	0.11%
2024/02/02	68.9	48.63	14.1	48.62	48.55	54.8	66,104	0.08%
2024/02/01	60.2	48.72	28	48.75	49.05	32.2	65,646	0.05%
2024/01/31	62.4	49.03	3.1	49.05	49.00	59.3	65,526	0.09%
2024/01/30	16	49.72	22	49.78	49.60	-6	65,156	-0.01%
2024/01/29	48.7	49.54	5.2	49.64	49.45	43.4	65,518	0.07%
2024/01/26	266.9	50.36	18	50.14	49.80	248.9	65,879	0.38%	大買/鉅額交易
2024/01/25	29.1	51.78	306.1	51.83	52.30	-277	63,715	-0.43%	大賣/鉅額交易
2024/01/24	2.4	50.55	16.2	50.59	50.60	-13.8	61,359	-0.02%
2024/01/23	77.1	50.07	31	50.52	50.20	46.1	61,082	0.08%
2024/01/22	4.2	49.93	40.7	49.97	50.30	-36.5	60,811	-0.06%
2024/01/19	35.2	48.83	24.1	48.97	49.20	11.1	60,302	0.02%
2024/01/18	115.2	48.18	42	48.01	48.10	73.2	60,777	0.12%	大買/
2024/01/17	147.1	49.13	77	49.09	48.60	70.1	60,163	0.12%	大買/
2024/01/16	7.2	50.38	6	50.55	50.80	1.2	58,994	0.00%
2024/01/15	6	50.43	24.2	50.69	50.80	-18.2	58,940	-0.03%
2024/01/12	47.4	49.77	9.2	49.97	50.10	38.2	60,049	0.06%
2024/01/11	29	50.12	12	50.10	50.10	17	61,243	0.03%
2024/01/10	12.3	50.15	27.6	50.27	50.10	-15.4	62,939	-0.02%
2024/01/09	25.1	50.40	20.2	50.30	50.10	5	64,030	0.01%
2024/01/08	37.5	50.48	14	50.39	50.50	23.5	64,221	0.04%
2024/01/05	25	51.10	23.9	51.71	50.80	1.1	63,859	0.00%
2024/01/04	33.6	50.48	15.2	50.40	50.80	18.4	63,260	0.03%
2024/01/03	74.4	50.67	8.2	50.76	50.60	66.2	63,649	0.10%
2024/01/02	66.3	51.72	18	52.07	51.90	48.3	62,678	0.08%
2023/12/29	30.1	52.21	97.5	52.17	52.60	-67.5	62,364	-0.11%
2023/12/28	140.6	53.82	62.1	53.67	52.50	78.5	62,473	0.13%	大買/
2023/12/27	82.1	52.85	369.6	52.76	53.50	-287.6	60,284	-0.48%	大賣/鉅額交易
2023/12/26	26	50.77	121.1	50.72	50.80	-95.1	57,039	-0.17%	大賣/
2023/12/25	5	50.20	10.5	50.08	50.20	-5.5	56,588	-0.01%
2023/12/22	3	49.45	25.3	49.46	50.00	-22.3	56,655	-0.04%
2023/12/21	42.1	49.05	2.6	49.15	49.40	39.5	56,926	0.07%
2023/12/20	25.1	49.73	3.3	49.98	49.85	21.8	56,582	0.04%
2023/12/19	40	49.78	14	49.97	50.00	26	56,166	0.05%
2023/12/18	12.3	50.06	12.2	50.20	50.60	0	55,779	0.00%
2023/12/15	28.5	50.56	127.8	50.63	50.70	-99.3	55,304	-0.18%	大賣/
2023/12/14	23	50.21	63.5	50.37	50.40	-40.5	54,273	-0.07%
2023/12/13	10	49.68	38	49.87	50.20	-28	54,124	-0.05%
2023/12/12	13	49.44	25.2	49.61	49.90	-12.2	54,014	-0.02%
2023/12/11	7.1	48.99	39	49.15	49.05	-31.9	53,655	-0.06%
2023/12/08	26.2	48.66	3	48.77	48.55	23.2	53,900	0.04%
2023/12/07	26.6	48.67	11	48.53	48.45	15.6	53,944	0.03%
2023/12/06	55	49.15	24	48.98	48.90	31	53,771	0.06%
2023/12/05	22	49.42	2	49.25	49.20	20	53,612	0.04%
2023/12/04	4	50.00	31.6	50.01	50.20	-27.6	53,277	-0.05%
2023/12/01	23.2	49.24	10	49.55	49.70	13.2	53,189	0.02%
2023/11/30	8	49.44	17.4	49.61	48.90	-9.4	52,849	-0.02%
2023/11/29	41.5	49.39	44	49.41	49.20	-2.5	51,770	0.00%
2023/11/28	56.6	49.22	40.2	49.31	49.05	16.4	51,238	0.03%
2023/11/27	44.5	50.08	43.1	49.95	49.50	1.4	50,966	0.00%
2023/11/24	29	50.65	42.3	50.85	50.30	-13.3	50,546	-0.03%
2023/11/22	94	49.50	20.2	50.04	50.00	73.8	50,133	0.15%
2023/11/21	103.5	50.28	22	50.35	50.30	81.5	49,710	0.16%	大買/
2023/11/20	52.1	50.33	73.4	50.57	50.30	-21.3	49,228	-0.04%
2023/11/17	16.2	49.71	83.7	49.63	49.75	-67.5	48,277	-0.14%
2023/11/16	30	48.74	29	48.81	48.80	1	46,914	0.00%
2023/11/15	15	48.91	45	49.19	49.10	-30	46,783	-0.06%
2023/11/14	8	48.66	4	48.63	48.55	4	46,177	0.01%
2023/11/13	34	49.22	37.1	49.08	48.95	-3.1	46,405	-0.01%
2023/11/10	33	48.37	26	48.36	48.55	7	46,824	0.01%
2023/11/09	34.2	48.39	26	48.26	48.60	8.2	46,765	0.02%
2023/11/08	42.1	48.65	26	48.84	48.50	16.1	46,739	0.03%
2023/11/07	36	49.01	39	49.06	49.40	-3	46,051	-0.01%
2023/11/06	36.2	49.63	75	49.53	49.40	-38.8	46,152	-0.08%
2023/11/03	37.2	49.02	151.8	49.02	49.40	-114.6	45,578	-0.25%	大賣/鉅額交易
2023/11/02	15	48.05	45.5	48.03	48.25	-30.5	45,131	-0.07%
2023/11/01	11.1	46.90	30	46.90	47.00	-19	44,734	-0.04%
2023/10/31	38.3	46.26	16	46.27	46.20	22.3	44,740	0.05%
2023/10/30	18.7	46.41	3	46.45	46.40	15.7	44,581	0.04%
2023/10/27	41.6	46.74	34	46.70	46.60	7.5	44,409	0.02%
2023/10/26	176.8	46.95	75	47.02	46.80	101.8	44,583	0.23%	大買/鉅額交易
2023/10/25	17.2	48.48	50.5	48.99	49.05	-33.3	43,762	-0.08%
2023/10/24	81.1	47.94	32	47.87	48.30	49.1	43,877	0.11%
2023/10/23	29	48.91	26	48.73	48.60	3	43,335	0.01%
2023/10/20	99.3	49.23	59	49.38	48.70	40.3	43,167	0.09%
2023/10/19	28.3	48.99	125.9	49.07	49.30	-97.6	42,417	-0.23%	大賣/
2023/10/18	23.1	48.60	122.5	48.81	48.45	-99.3	42,333	-0.23%	大賣/
2023/10/17	55.3	47.90	133.6	47.92	48.20	-78.3	41,632	-0.19%	大賣/
2023/10/16	23	46.70	181.4	47.24	47.15	-158.4	40,684	-0.39%	大賣/鉅額交易
2023/10/13	24	46.87	9.1	47.00	47.00	14.9	40,088	0.04%
2023/10/12	49.1	46.74	9.1	46.83	47.00	40	40,182	0.10%
2023/10/11	6.3	46.61	92	46.39	46.90	-85.8	40,418	-0.21%
2023/10/06	5	45.10	7.2	45.22	45.20	-2.2	39,960	-0.01%
2023/10/05	5	44.92	13.4	44.98	45.15	-8.4	40,703	-0.02%
2023/10/04	52.7	44.19	20	44.33	44.10	32.7	40,473	0.08%
2023/10/03	1	45.50	1	45.50	45.25	0	40,118	0.00%
2023/10/02	2	45.68	11.5	45.68	45.75	-9.5	40,401	-0.02%
2023/09/28	15	44.97	13	45.10	45.20	2	40,655	0.00%
2023/09/27	46.5	44.38	9	44.42	44.40	37.4	40,657	0.09%
2023/09/26	33.2	45.03	9	44.91	44.75	24.2	40,522	0.06%
2023/09/25	13.2	45.59	8	45.58	45.65	5.2	40,565	0.01%
2023/09/22	22.2	45.25	2	45.23	45.35	20.2	40,713	0.05%
2023/09/21	10.3	45.65	21	45.77	45.65	-10.7	41,037	-0.03%
2023/09/20	26.2	45.95	2.2	45.90	45.90	24	41,077	0.06%
2023/09/19	31.1	46.44	6	46.30	46.20	25.1	42,706	0.06%
2023/09/18	18.7	46.79	7	46.74	46.50	11.7	43,828	0.03%
2023/09/15	7.5	47.10	25.1	47.29	47.60	-17.6	44,489	-0.04%
2023/09/14	5	47.33	25.1	47.42	47.35	-20.1	44,912	-0.04%
2023/09/13	34.1	47.12	73	47.24	47.10	-38.9	45,178	-0.09%
2023/09/12	6	46.57	37.5	46.56	46.80	-31.5	45,848	-0.07%
2023/09/11	3	46.05	19	45.94	46.05	-16	46,517	-0.03%
2023/09/08	10.3	45.81	13	45.76	45.70	-2.7	46,937	-0.01%
2023/09/07	33.3	46.03	27	45.99	45.75	6.3	47,520	0.01%
2023/09/06	27	46.63	34.2	46.73	46.70	-7.2	47,631	-0.02%
2023/09/05	4	46.33	11.1	46.36	46.55	-7.1	47,864	-0.01%
2023/09/04	2	45.85	2	46.00	46.00	0	47,972	0.00%
2023/09/01	8.1	45.89	4	46.01	45.95	4.1	48,286	0.01%
2023/08/31	62.3	46.25	45	46.11	45.50	17.3	48,367	0.04%
2023/08/30	15	45.98	42	46.00	46.40	-27	47,763	-0.06%
2023/08/29	37	45.35	11.1	45.12	45.30	25.9	47,760	0.05%
2023/08/28	127.4	45.63	129.3	45.50	44.80	-1.9	48,065	0.00%	大買/大賣/
2023/08/25	30	43.75	1	43.95	43.50	29	48,382	0.06%
2023/08/24	5.5	43.99	30.3	44.18	44.35	-24.8	48,687	-0.05%
2023/08/23	24.4	43.27	8.1	43.31	43.40	16.3	49,413	0.03%
2023/08/22	0.5	43.89	4	43.68	43.60	-3.5	50,899	-0.01%
2023/08/21	22.1	43.64	6	43.78	43.65	16.1	51,292	0.03%
2023/08/18	17.7	44.01	16.2	44.09	43.80	1.6	51,363	0.00%
2023/08/17	56.1	42.85	7.4	43.38	43.60	48.7	51,423	0.09%
2023/08/16	225.8	43.89	41	44.17	43.75	184.8	51,756	0.36%	大買/鉅額交易
2023/08/15	19.1	45.30	15	45.32	45.45	4.1	51,372	0.01%
2023/08/14	21.3	44.99	5	45.00	45.00	16.3	51,747	0.03%
2023/08/11	19	45.44	13	45.50	45.35	6	51,960	0.01%
2023/08/10	35.3	45.20	18	45.15	45.15	17.3	52,309	0.03%
2023/08/09	9	45.53	8	45.43	45.60	1	52,419	0.00%
2023/08/08	28.5	45.79	7	45.80	45.55	21.5	52,596	0.04%
2023/08/07	9.3	46.46	10	46.53	46.40	-0.7	52,111	0.00%
2023/08/04	10	46.31	9.2	46.48	46.50	0.8	52,100	0.00%
2023/08/02	17.2	46.75	6	47.06	46.65	11.2	51,910	0.02%
2023/08/01	1.1	47.00	6	46.94	47.00	-4.9	51,793	-0.01%
2023/07/31	15.4	46.82	15.1	46.91	47.00	0.3	51,742	0.00%
2023/07/28	23.6	47.09	20.1	47.02	47.05	3.5	51,299	0.01%
2023/07/27	47.1	45.90	32.4	46.16	46.15	14.7	50,951	0.03%
2023/07/26	25.7	45.49	8.3	45.43	45.10	17.4	50,457	0.03%
2023/07/25	16.2	45.57	28	45.57	45.65	-11.8	50,792	-0.02%
2023/07/24	22.8	45.17	18.4	45.39	45.05	4.4	51,237	0.01%
2023/07/21	89.1	45.00	35.4	45.06	45.20	53.7	51,512	0.10%
2023/07/20	169	46.29	48.1	46.29	46.10	120.9	50,891	0.24%	大買/鉅額交易
2023/07/19	40.1	47.78	7.5	47.98	47.50	32.6	50,217	0.06%
2023/07/18	7.6	48.24	12.6	48.26	48.20	-5	50,068	-0.01%
2023/07/17	14.1	48.12	11.4	48.33	48.45	2.6	50,269	0.01%
2023/07/14	19.1	48.25	21.9	48.53	48.25	-2.8	50,198	-0.01%
2023/07/13	40.9	47.66	18.2	47.91	47.50	22.7	49,948	0.05%
2023/07/12	64.5	47.82	0	0.00	47.75	64.5	49,589	0.13%
2023/07/11	6	48.29	4.1	48.29	48.50	1.9	49,285	0.00%
2023/07/10	13.3	48.25	12	48.17	48.10	1.3	49,409	0.00%
2023/07/07	21.2	48.30	83	48.35	48.35	-61.9	49,440	-0.13%
2023/07/06	39.3	48.19	17.8	48.44	48.15	21.4	49,485	0.04%
2023/07/05	41.4	48.60	3	48.39	48.35	38.3	49,102	0.08%
2023/07/04	7	48.65	17.3	48.57	48.80	-10.3	48,930	-0.02%
2023/07/03	54.3	48.71	23.6	48.68	48.25	30.7	48,882	0.06%
2023/06/30	24.5	48.29	27	48.26	48.50	-2.5	48,650	-0.01%
2023/06/29	75	48.68	29	48.57	48.50	46	48,579	0.09%
2023/06/28	15.3	49.36	8.2	49.26	49.10	7.1	48,786	0.01%
2023/06/27	107.5	49.65	11	49.30	49.05	96.6	49,055	0.20%	大買/
2023/06/26	103.3	53.35	52.2	53.42	53.30	51.1	47,546	0.11%	大買/
2023/06/21	70.6	53.24	28.1	53.45	53.90	42.5	46,775	0.09%
2023/06/20	17.1	53.68	21.5	53.79	53.70	-4.4	46,307	-0.01%
2023/06/19	25.3	53.86	15.6	53.98	53.80	9.6	46,071	0.02%
2023/06/16	80.4	53.74	46.4	53.82	54.50	34	46,110	0.07%
2023/06/15	41	54.38	46.1	54.28	54.50	-5.1	45,776	-0.01%
2023/06/14	1.3	53.38	42	53.48	53.50	-40.7	46,053	-0.09%
2023/06/13	26	53.10	73.3	53.14	53.20	-47.3	45,842	-0.10%
2023/06/12	26.6	52.42	31.6	52.38	52.60	-5	45,704	-0.01%
2023/06/09	8	51.88	57	52.07	52.30	-49	46,070	-0.11%
2023/06/08	9	51.43	19.5	51.62	51.50	-10.5	46,038	-0.02%
2023/06/07	8	51.23	21.1	51.37	51.30	-13.1	46,155	-0.03%
2023/06/06	27.2	50.47	7	50.54	50.50	20.2	47,160	0.04%
2023/06/05	1.3	50.85	4	50.98	50.90	-2.7	47,397	-0.01%
2023/06/02	13.1	51.18	13.4	51.20	51.40	-0.4	47,651	0.00%
2023/06/01	59.1	50.55	11.1	50.81	50.80	48	47,768	0.10%
2023/05/31	4.3	51.39	18.2	51.44	51.80	-13.9	47,455	-0.03%
2023/05/30	9	51.10	27.1	51.37	51.60	-18.1	46,410	-0.04%
2023/05/29	16.1	51.72	67.2	52.03	51.20	-51.1	47,045	-0.11%
2023/05/26	63.1	50.20	95.7	50.33	50.40	-32.6	46,757	-0.07%
2023/05/25	26.6	48.92	10	48.90	48.90	16.6	45,807	0.04%
2023/05/24	5.1	48.96	16.2	49.13	49.15	-11	45,945	-0.02%
2023/05/23	7.3	48.99	2	48.98	48.90	5.3	45,974	0.01%
2023/05/22	83.5	48.80	4	48.79	48.90	79.5	46,090	0.17%
2023/05/19	25.2	50.28	17.5	50.33	50.00	7.7	45,463	0.02%
2023/05/18	5.4	50.07	63.5	50.06	50.20	-58	45,500	-0.13%
2023/05/17	31.5	48.94	3.1	49.16	49.25	28.4	45,719	0.06%
2023/05/16	4.5	48.80	0	48.80	48.80	4.5	45,591	0.01%
2023/05/15	55.9	48.11	22	48.03	48.10	33.9	45,954	0.07%
2023/05/12	2.4	49.24	1	49.10	48.70	1.4	46,241	0.00%
2023/05/11	2.4	49.24	1	49.10	49.20	1.4	46,538	0.00%
2023/05/10	6.3	49.36	11.6	49.41	49.45	-5.3	47,649	-0.01%
2023/05/09	5	49.92	3.2	50.09	49.95	1.8	48,103	0.00%
2023/05/08	2	50.00	85.1	50.27	50.00	-83.1	48,795	-0.17%
2023/05/05	4.1	49.64	25	49.53	49.60	-20.9	49,380	-0.04%
2023/05/04	6.2	49.51	1	49.65	49.65	5.2	50,924	0.01%
2023/05/03	3.7	49.62	2	49.73	49.95	1.7	52,390	0.00%
2023/05/02	18	49.94	25	49.80	49.85	-7	54,196	-0.01%
2023/04/28	4.3	49.24	7.5	49.68	49.10	-3.2	58,002	-0.01%
2023/04/27	29.1	48.89	9	48.94	48.85	20.1	59,081	0.03%
2023/04/26	16.2	48.14	9.6	48.11	48.40	6.6	59,163	0.01%
2023/04/25	57.7	48.84	22.1	48.62	48.50	35.6	59,177	0.06%
2023/04/24	34.6	49.60	3	49.52	49.60	31.6	59,153	0.05%
2023/04/21	30.1	50.33	6.1	50.74	50.10	24.1	59,515	0.04%
2023/04/20	14.2	50.84	2	50.96	50.70	12.2	60,371	0.02%
2023/04/19	42.4	51.37	5	51.42	51.20	37.4	61,721	0.06%
2023/04/18	1	52.10	22	52.31	52.10	-21	61,911	-0.03%
2023/04/17	8.2	51.70	24.4	51.67	52.00	-16.2	61,725	-0.03%
2023/04/14	59.2	51.44	57	51.45	51.30	2.2	61,602	0.00%
2023/04/13	9.3	51.73	20	51.79	51.60	-10.7	61,446	-0.02%
2023/04/12	8	51.78	25	52.02	52.10	-17	61,319	-0.03%
2023/04/11	34.6	51.53	5	51.66	51.60	29.6	61,273	0.05%
2023/04/10	7	52.16	32	52.17	52.10	-25	61,424	-0.04%
2023/04/07	13	52.47	3	52.83	52.40	10	61,520	0.02%
2023/04/06	16	52.71	11	52.67	52.80	5	61,606	0.01%
2023/03/31	21	52.86	32	52.79	52.90	-11	61,721	-0.02%
2023/03/30	5.5	52.11	40.4	52.08	52.10	-34.8	61,947	-0.06%
2023/03/29	60.3	51.60	7	51.30	51.50	53.3	62,236	0.09%
2023/03/28	17.7	52.35	4.2	52.38	52.20	13.5	62,542	0.02%
2023/03/27	12.3	52.65	11	52.72	53.00	1.3	63,106	0.00%
2023/03/24	37.8	52.89	7	53.11	53.10	30.8	64,133	0.05%
2023/03/23	28.8	52.88	222	53.01	53.30	-193.2	64,055	-0.30%	大賣/鉅額交易
2023/03/22	8.5	53.21	67.8	53.26	53.50	-59.3	63,972	-0.09%
2023/03/21	23.7	52.90	2.6	52.89	52.80	21.1	64,010	0.03%
2023/03/20	11.1	53.11	29.3	53.25	53.20	-18.2	63,684	-0.03%
2023/03/17	12.3	52.79	95.9	52.95	53.20	-83.6	63,549	-0.13%
2023/03/16	20	51.74	22	51.74	52.00	-2	63,275	0.00%
2023/03/15	6.1	51.89	25.1	51.92	51.70	-19	63,887	-0.03%
2023/03/14	56.8	51.17	68	51.15	50.70	-11.2	63,660	-0.02%
2023/03/13	16	52.09	26.2	52.05	52.50	-10.2	63,199	-0.02%
2023/03/10	34.5	51.97	67.5	51.85	52.00	-33	63,256	-0.05%
2023/03/09	39.1	52.84	124.9	52.98	52.50	-85.8	63,730	-0.13%	大賣/
2023/03/08	23.2	51.84	24.1	51.81	52.10	-0.9	63,064	0.00%
2023/03/07	34.4	51.51	54.1	51.58	51.60	-19.7	63,213	-0.03%
2023/03/06	24.6	51.91	38.1	51.93	51.90	-13.5	63,796	-0.02%
2023/03/03	7	51.34	53	51.43	51.30	-46	63,470	-0.07%
2023/03/02	25.2	50.80	11	50.93	50.70	14.2	63,498	0.02%
2023/03/01	49	50.13	81	50.89	51.30	-32	63,593	-0.05%
2023/02/24	44	50.21	47.5	50.52	49.95	-3.5	63,125	-0.01%
2023/02/23	71.1	50.08	14.9	50.30	50.20	56.2	62,749	0.09%
2023/02/22	30.4	49.56	6	49.58	49.55	24.4	62,829	0.04%
2023/02/21	3.7	50.52	16.5	50.57	50.60	-12.8	63,543	-0.02%
2023/02/20	5	50.26	13.6	50.50	50.50	-8.6	65,229	-0.01%
2023/02/17	3.4	49.74	29.1	49.95	50.00	-25.7	67,684	-0.04%
2023/02/16	3	49.98	35	50.37	50.10	-32	69,167	-0.05%
2023/02/15	13.3	49.92	31.1	50.00	49.90	-17.7	71,420	-0.02%
2023/02/14	56	50.58	68	50.41	50.40	-12	71,578	-0.02%
2023/02/13	46.1	49.42	34	49.91	49.75	12.1	72,621	0.02%
2023/02/10	23.1	50.60	33	50.79	50.80	-9.9	72,705	-0.01%
2023/02/09	19	50.58	21.5	50.59	50.50	-2.5	72,930	0.00%
2023/02/08	24	50.33	70.7	50.41	50.50	-46.7	72,529	-0.06%
2023/02/07	11.6	48.96	41.5	49.09	49.15	-29.9	71,599	-0.04%
2023/02/06	17.4	49.29	25	49.39	49.05	-7.6	71,350	-0.01%
2023/02/03	11.1	50.12	23	50.10	50.10	-11.9	70,869	-0.02%
2023/02/02	23.4	50.26	128.2	50.22	50.40	-104.8	70,674	-0.15%	大賣/鉅額交易
2023/02/01	45	49.35	86.1	49.38	49.25	-41.1	69,674	-0.06%
2023/01/31	30	48.73	36	48.80	48.80	-6	69,277	-0.01%
2023/01/30	56	48.12	312.5	48.10	48.80	-256.5	68,718	-0.37%	大賣/鉅額交易
2023/01/17	21	45.78	81.4	45.76	45.95	-60.4	65,912	-0.09%
2023/01/16	28.2	44.84	78	44.90	44.90	-49.8	65,567	-0.08%
2023/01/13	7	45.33	39.2	45.41	45.40	-32.2	65,969	-0.05%
2023/01/12	17	44.99	38	45.08	45.15	-21	66,748	-0.03%
2023/01/11	36	45.31	79.8	45.28	45.15	-43.8	66,958	-0.07%
2023/01/10	24	44.75	51.2	44.87	45.00	-27.2	66,886	-0.04%
2023/01/09	50	43.89	455.1	43.85	44.50	-405.1	66,611	-0.61%	大賣/鉅額交易
2023/01/06	4.8	41.91	19	42.06	42.40	-14.2	66,566	-0.02%
2023/01/05	3	41.33	2.5	41.40	41.25	0.5	66,827	0.00%
2023/01/04	9	41.43	16	41.41	41.05	-7	67,740	-0.01%
2023/01/03	6	40.96	10.9	41.21	41.40	-4.9	68,970	-0.01%
2022/12/30	58	41.26	2	41.15	40.70	56	69,173	0.08%
2022/12/29	23	40.54	24.1	40.65	40.75	-1.1	69,611	0.00%
2022/12/28	79.5	41.00	2	40.80	40.80	77.5	70,633	0.11%
2022/12/27	15	42.14	6	42.20	41.85	9	71,055	0.01%
2022/12/26	8	41.77	3	41.90	41.90	5	71,628	0.01%
2022/12/23	28	41.86	3	41.92	41.95	25	72,605	0.03%
2022/12/22	0	0.00	28	42.86	42.85	-28	72,816	-0.04%
2022/12/21	28.9	42.08	20	42.26	42.00	8.9	73,160	0.01%
2022/12/20	28.1	42.37	10.4	42.55	41.85	17.7	72,984	0.02%
2022/12/19	34.8	43.11	3	43.02	42.95	31.8	72,774	0.04%
2022/12/16	25.3	43.19	26.1	43.59	44.30	-0.8	72,147	0.00%
2022/12/15	12.2	44.07	11.7	44.14	44.25	0.5	71,487	0.00%
2022/12/14	12	44.42	26	44.17	44.45	-14	71,689	-0.02%
2022/12/13	8	43.91	13	43.94	43.80	-5	71,500	-0.01%
2022/12/12	8	43.30	14.2	43.25	43.50	-6.2	71,117	-0.01%
2022/12/09	14	43.50	15.2	43.50	43.50	-1.2	71,659	0.00%
2022/12/08	73.8	42.68	61	42.70	42.50	12.8	71,457	0.02%
2022/12/07	35.1	43.91	22	44.15	43.65	13.1	71,083	0.02%
2022/12/06	28	44.96	12	45.00	44.50	16	70,474	0.02%
2022/12/05	12.1	45.66	37	45.81	45.40	-25	70,948	-0.04%
2022/12/02	36	45.43	34	45.35	45.50	2	71,065	0.00%
2022/12/01	55	46.03	37	46.08	45.60	18	71,111	0.03%
2022/11/30	16.5	44.67	12.5	45.01	45.80	4	70,516	0.01%
2022/11/29	27.1	44.15	35	44.21	44.65	-7.9	70,966	-0.01%
2022/11/28	56.2	44.55	26	44.63	44.40	30.2	70,825	0.04%
2022/11/25	26	45.87	31	45.83	45.80	-5	70,190	-0.01%
2022/11/24	17.1	45.93	7.4	46.14	46.20	9.7	70,411	0.01%
2022/11/23	9	46.33	63	46.33	46.10	-54	70,364	-0.08%
2022/11/22	13	45.85	25.5	45.96	46.10	-12.5	70,899	-0.02%
2022/11/21	6.2	45.69	9	45.77	45.65	-2.8	70,507	0.00%
2022/11/18	27.4	45.94	40	46.10	45.60	-12.6	70,432	-0.02%
2022/11/17	63.1	44.99	130	44.88	45.60	-66.9	69,792	-0.10%	大賣/
2022/11/16	214	45.61	112	45.92	45.25	102	69,233	0.15%	大買/大賣/鉅額交易
2022/11/15	129.2	46.34	522.4	46.37	46.60	-393.2	67,956	-0.58%	大買/大賣/鉅額交易
2022/11/14	68	44.65	152.8	44.76	44.90	-84.8	65,288	-0.13%	大賣/
2022/11/11	60.1	44.56	260.7	44.59	44.00	-200.7	63,764	-0.31%	大賣/鉅額交易
2022/11/10	37.1	41.06	282.5	41.30	41.65	-245.5	61,345	-0.40%	大賣/鉅額交易
2022/11/09	30	41.18	88.8	41.12	41.45	-58.8	61,188	-0.10%
2022/11/08	34	40.28	37.8	40.26	40.15	-3.8	60,949	-0.01%
2022/11/07	8.7	39.84	33.7	39.99	40.05	-25	61,076	-0.04%
2022/11/04	17.2	38.75	18	38.88	38.90	-0.8	61,185	0.00%
2022/11/03	13	38.93	19	39.09	39.00	-6	61,675	-0.01%
2022/11/02	20	39.25	15	39.30	39.35	5	62,032	0.01%
2022/11/01	19.6	39.18	2.1	38.98	39.05	17.5	62,539	0.03%
2022/10/31	1	39.15	25	39.12	39.10	-24	64,566	-0.04%
2022/10/28	43.1	38.52	26	38.49	38.30	17.1	64,934	0.03%
2022/10/27	24.5	38.86	54	38.54	39.25	-29.5	64,783	-0.05%
2022/10/26	80.1	38.52	15.2	38.42	38.10	64.9	64,467	0.10%
2022/10/25	10.1	39.65	41	39.77	39.45	-31	63,463	-0.05%
2022/10/24	17	40.04	22	40.32	39.40	-5	63,758	-0.01%
2022/10/21	38.2	39.36	38.6	39.41	39.05	-0.5	64,517	0.00%
2022/10/20	30	37.89	48.1	38.52	39.50	-18.1	64,802	-0.03%
2022/10/19	22.1	38.30	56.1	38.41	38.20	-34	65,570	-0.05%
2022/10/18	8.1	38.33	21	38.44	38.25	-12.9	66,109	-0.02%
2022/10/17	31	37.45	7	37.54	37.75	24	66,884	0.04%
2022/10/14	43	38.33	130.2	38.43	38.70	-87.2	67,924	-0.13%	大賣/
2022/10/13	37.2	36.78	37	36.60	36.40	0.2	67,231	0.00%
2022/10/12	66	36.30	49	36.37	36.70	17	66,889	0.03%
2022/10/11	60.9	35.87	14.1	35.99	35.40	46.8	67,061	0.07%
2022/10/07	24.1	38.24	23	38.13	38.05	1.1	66,992	0.00%
2022/10/06	11	38.84	46	38.56	38.95	-35	67,981	-0.05%
2022/10/05	85	38.68	45	38.57	38.30	40	68,905	0.06%
2022/10/04	21	37.01	67	37.10	37.70	-46	69,360	-0.07%
2022/10/03	58.2	35.48	48	35.46	35.35	10.2	69,391	0.01%
2022/09/30	45.8	35.50	28	35.56	35.75	17.8	70,286	0.03%
2022/09/29	11	36.73	55	36.80	36.55	-44	71,755	-0.06%
2022/09/28	61.6	36.80	20	36.80	36.20	41.6	72,673	0.06%
2022/09/27	28.3	37.21	85	37.04	37.30	-56.7	72,864	-0.08%
2022/09/26	38.1	37.32	36	37.45	36.85	2.1	73,987	0.00%
2022/09/23	14.7	38.45	4	38.23	38.30	10.7	75,116	0.01%
2022/09/22	39.1	38.85	18	38.90	38.75	21.1	76,345	0.03%
2022/09/21	22.4	39.63	9	39.63	39.60	13.4	76,558	0.02%
2022/09/20	6	40.08	3	40.30	40.15	3	76,660	0.00%
2022/09/19	2	39.80	13	39.92	39.95	-11	77,520	-0.01%
2022/09/16	42.1	40.06	28	40.17	39.95	14.1	78,625	0.02%
2022/09/15	37	40.39	33	40.53	40.40	4	81,067	0.00%
2022/09/14	59	40.08	22	39.87	40.15	37	83,675	0.04%
2022/09/13	5	40.61	32	40.67	40.75	-27	84,943	-0.03%
2022/09/12	6	40.43	58	40.64	40.15	-52	86,336	-0.06%
2022/09/08	32.5	39.42	8	39.43	39.30	24.5	87,719	0.03%
2022/09/07	141.3	39.35	15	39.39	39.20	126.3	88,067	0.14%	大買/鉅額交易
2022/09/06	14.1	39.86	30	39.94	39.95	-15.9	88,113	-0.02%
2022/09/05	78.3	39.71	16	39.76	39.80	62.3	88,579	0.07%
2022/09/02	68.3	40.53	45.4	40.55	40.50	22.9	88,449	0.03%
2022/09/01	22.2	40.37	10.2	40.43	40.45	12	88,335	0.01%
2022/08/31	16	40.59	29.3	40.75	41.10	-13.3	88,321	-0.02%
2022/08/30	215	40.72	30	40.32	40.40	185	88,719	0.21%	大買/鉅額交易
2022/08/29	93.3	39.68	25.5	39.80	39.95	67.8	89,126	0.08%
2022/08/26	30	41.58	7	41.66	41.30	23	89,332	0.03%
2022/08/25	20	41.28	6.4	41.40	41.40	13.6	89,453	0.02%
2022/08/24	40	41.04	14	41.06	40.90	26	89,728	0.03%
2022/08/23	60	40.94	4	41.08	40.80	56	90,635	0.06%
2022/08/22	60	42.05	11.5	42.05	41.85	48.5	90,560	0.05%
2022/08/19	25.3	42.82	120	42.81	43.00	-94.7	90,409	-0.10%	大賣/
2022/08/18	63.5	42.19	39.3	42.40	42.50	24.2	90,486	0.03%
2022/08/17	28	42.90	15	42.89	42.85	13	90,822	0.01%
2022/08/16	40.7	43.09	48.9	43.08	43.05	-8.2	91,227	-0.01%
2022/08/15	15.2	43.25	73.3	43.22	43.50	-58.1	91,178	-0.06%
2022/08/12	310.5	42.20	82.2	42.20	42.35	228.2	90,654	0.25%	大買/鉅額交易
2022/08/11	20	41.60	17	41.69	41.70	3	90,916	0.00%
2022/08/10	43.9	40.25	5	40.27	40.30	38.9	91,136	0.04%
2022/08/09	36.5	40.85	39.1	40.86	41.05	-2.6	91,634	0.00%
2022/08/08	55.4	41.27	42	41.28	41.05	13.4	92,554	0.01%
2022/08/05	39.6	41.54	174.4	41.52	42.15	-134.8	92,613	-0.15%	大賣/鉅額交易
2022/08/04	83.3	39.87	70	39.89	40.00	13.2	91,184	0.01%
2022/08/03	8.2	39.15	19.1	39.15	39.30	-11	91,270	-0.01%
2022/08/02	50.3	39.13	16	39.12	39.10	34.3	91,943	0.04%
2022/08/01	9.3	40.16	26.2	39.86	40.30	-16.9	91,812	-0.02%
2022/07/29	20	40.02	77.2	39.96	40.15	-57.2	92,473	-0.06%
2022/07/28	82	39.55	73.5	39.26	38.80	8.5	92,385	0.01%
2022/07/27	16.6	39.01	30	38.89	39.45	-13.4	90,963	-0.01%
2022/07/26	149.6	38.96	31.8	38.65	38.60	117.9	90,552	0.13%	大買/鉅額交易
2022/07/25	57.5	40.62	66.1	40.67	40.50	-8.5	90,980	-0.01%
2022/07/22	62.5	42.49	29.6	42.37	42.45	32.9	93,192	0.04%
2022/07/21	50	42.31	130.4	41.94	42.80	-80.4	93,101	-0.09%	大賣/
2022/07/20	66.6	40.88	54.1	40.88	40.75	12.5	91,669	0.01%
2022/07/19	16	39.91	57	39.77	39.90	-41	92,241	-0.04%
2022/07/18	18	39.83	39.6	39.92	40.00	-21.6	92,149	-0.02%
2022/07/15	21	39.08	35	38.83	38.95	-14	91,532	-0.02%
2022/07/14	37	38.52	145.5	37.90	38.80	-108.5	91,037	-0.12%	大賣/鉅額交易
2022/07/13	67.1	38.60	63	38.25	38.05	4.1	90,434	0.00%
2022/07/12	67.7	37.14	20.5	37.14	36.75	47.2	89,725	0.05%
2022/07/11	65	38.77	20	38.93	38.60	45	89,168	0.05%
2022/07/08	116.3	40.20	50	40.23	39.70	66.3	88,916	0.07%	大買/
2022/07/07	59.1	39.06	104.2	39.13	39.85	-45.1	88,585	-0.05%	大賣/
2022/07/06	67.5	37.88	42.1	37.87	37.15	25.3	88,243	0.03%
2022/07/05	40.1	38.69	42	38.89	38.90	-1.9	89,430	0.00%
2022/07/04	34.3	37.98	29	37.92	38.15	5.3	89,550	0.01%
2022/07/01	89.6	38.94	75	39.22	38.05	14.6	89,547	0.02%
2022/06/30	131.2	39.51	44.1	39.80	39.15	87.1	89,460	0.10%	大買/
2022/06/29	45.5	40.99	27	41.00	40.90	18.5	88,865	0.02%
2022/06/28	31.4	42.35	15	42.43	41.85	16.4	88,530	0.02%
2022/06/27	29.2	42.78	65	42.88	42.90	-35.8	88,711	-0.04%
2022/06/24	108.3	42.18	72.1	42.24	41.60	36.2	87,878	0.04%	大買/
2022/06/23	195.3	42.17	96.1	42.13	42.00	99.2	86,915	0.11%	大買/
2022/06/22	242.2	45.43	157	44.46	44.10	85.2	84,205	0.10%	大買/大賣/
2022/06/21	105	48.34	249	48.32	49.30	-144	81,708	-0.18%	大買/大賣/鉅額交易
2022/06/20	31.4	48.26	175	48.37	48.05	-143.7	80,592	-0.18%	大賣/鉅額交易
2022/06/17	225.1	47.59	122.3	47.82	47.65	102.8	79,352	0.13%	大買/大賣/鉅額交易
2022/06/16	42.7	49.86	53	49.78	49.10	-10.3	77,670	-0.01%
2022/06/15	7	49.90	79.5	50.03	49.65	-72.5	77,684	-0.09%
2022/06/14	60.6	49.35	15	49.24	49.60	45.6	78,463	0.06%
2022/06/13	147.6	50.08	22	50.01	50.00	125.6	78,730	0.16%	大買/鉅額交易
2022/06/10	18.2	51.22	39.3	51.20	51.20	-21.1	79,342	-0.03%
2022/06/09	39.3	51.87	10	52.03	51.80	29.3	79,621	0.04%
2022/06/08	27.8	52.36	87	52.38	52.40	-59.2	79,745	-0.07%
2022/06/07	47	51.61	45.2	51.60	51.70	1.9	80,178	0.00%
2022/06/06	25.1	51.41	30.1	51.58	52.00	-5	80,800	-0.01%
2022/06/02	40.3	50.83	20	50.84	50.70	20.3	82,277	0.02%
2022/06/01	64.4	51.28	36.5	51.39	51.20	27.9	83,240	0.03%
2022/05/31	19.6	50.98	69.2	51.22	51.40	-49.6	83,107	-0.06%
2022/05/30	6.2	50.88	40.5	50.91	51.00	-34.2	82,373	-0.04%
2022/05/27	41	50.14	47.8	50.09	50.20	-6.8	82,395	-0.01%
2022/05/26	11	49.45	38	49.81	49.40	-27	83,611	-0.03%
2022/05/25	37.1	49.04	29	49.09	49.35	8.1	84,752	0.01%
2022/05/24	72.4	49.56	24	49.58	49.00	48.4	85,590	0.06%
2022/05/23	40.7	50.43	32	50.70	50.30	8.7	85,351	0.01%
2022/05/20	20	50.77	28	50.84	50.70	-8	86,363	-0.01%
2022/05/19	49.1	49.65	60	50.17	50.80	-10.9	86,734	-0.01%
2022/05/18	52.2	50.99	87.4	51.06	50.90	-35.3	86,647	-0.04%
2022/05/17	36	50.14	57	50.15	50.10	-21	86,184	-0.02%
2022/05/16	31	49.85	88	49.84	49.45	-57	86,198	-0.07%
2022/05/13	27	48.78	52	48.77	48.85	-25	85,992	-0.03%
2022/05/12	43.3	48.11	57	48.07	47.80	-13.7	87,419	-0.02%
2022/05/11	60.2	48.64	51.4	48.82	48.65	8.8	87,657	0.01%
2022/05/10	47.5	48.03	79.5	48.59	48.90	-32.1	88,248	-0.04%
2022/05/09	31	48.46	27	48.57	47.90	4	88,567	0.00%
2022/05/06	21.8	47.88	21.3	48.21	48.55	0.5	89,932	0.00%
2022/05/05	46.2	49.32	87.6	49.26	49.10	-41.4	93,602	-0.04%
2022/05/04	13.5	47.61	48.6	47.83	48.30	-35.2	98,533	-0.04%
2022/05/03	759.9	47.71	71.3	48.03	47.25	688.6	99,622	0.69%	大買/鉅額交易
2022/04/29	232.2	48.80	177	48.41	47.80	55.2	99,961	0.06%	大買/大賣/
2022/04/28	70.4	47.75	239.3	47.78	48.50	-168.9	98,239	-0.17%	大賣/鉅額交易
2022/04/27	90.8	43.86	33.3	44.02	44.40	57.5	95,338	0.06%
2022/04/26	35.2	45.78	26.4	45.70	45.75	8.8	94,848	0.01%
2022/04/25	121.9	45.70	51	45.86	45.50	70.9	95,604	0.07%	大買/
2022/04/22	56.1	47.30	14	47.48	47.65	42.1	96,363	0.04%
2022/04/21	20.1	47.93	45	48.01	48.05	-25	97,160	-0.03%
2022/04/20	44.8	47.40	63.1	47.52	47.65	-18.3	98,134	-0.02%
2022/04/19	30.1	46.85	30	46.91	46.65	0.1	98,307	0.00%
2022/04/18	102.3	46.38	61.1	46.40	46.20	41.2	97,878	0.04%	大買/
2022/04/15	150	47.17	27	47.23	47.05	123	98,290	0.13%	大買/鉅額交易
2022/04/14	76.6	48.41	52	48.51	48.25	24.6	98,468	0.03%
2022/04/13	49.3	48.28	78.2	48.38	48.50	-28.9	98,752	-0.03%
2022/04/12	144.3	47.49	80	47.41	47.30	64.3	98,609	0.07%	大買/
2022/04/11	234.5	48.73	92	48.46	48.20	142.5	98,012	0.15%	大買/鉅額交易
2022/04/08	116.7	50.07	13	50.14	50.00	103.7	97,134	0.11%	大買/鉅額交易
2022/04/07	202.8	50.24	47.3	50.15	50.00	155.5	96,408	0.16%	大買/鉅額交易
2022/04/06	148.6	51.21	47	51.32	51.10	101.6	95,398	0.11%	大買/鉅額交易
2022/04/01	111.6	52.78	16	52.81	52.90	95.6	94,556	0.10%	大買/
2022/03/31	11.7	53.93	25.1	53.98	54.00	-13.4	93,922	-0.01%
2022/03/30	36.1	54.16	64.5	54.27	54.50	-28.4	94,372	-0.03%
2022/03/29	14.1	53.62	21	53.70	53.70	-6.9	94,424	-0.01%
2022/03/28	31	53.07	18	53.33	53.60	13	95,144	0.01%
2022/03/25	19.2	53.33	15.6	53.42	53.30	3.7	95,747	0.00%
2022/03/24	29.4	53.07	2	53.00	53.20	27.4	96,111	0.03%
2022/03/23	64	53.74	44.3	53.81	53.80	19.7	96,730	0.02%
2022/03/22	27	53.16	43.3	53.33	53.50	-16.3	97,970	-0.02%
2022/03/21	48.4	53.24	42.5	53.59	53.50	5.9	98,729	0.01%
2022/03/18	33.3	52.64	53.6	52.83	52.80	-20.3	99,612	-0.02%
2022/03/17	18.6	52.49	133.4	52.53	52.60	-114.8	100,265	-0.11%	大賣/鉅額交易
2022/03/16	69.1	50.57	31	50.52	50.80	38.1	100,993	0.04%
2022/03/15	99	50.74	20	50.48	50.40	79	104,354	0.08%
2022/03/14	92.1	52.25	34	52.36	52.50	58.1	104,810	0.06%
2022/03/11	83.3	52.47	70	52.64	52.50	13.3	106,404	0.01%
2022/03/10	59.2	53.03	46.3	53.30	52.80	12.9	107,873	0.01%
2022/03/09	29	51.60	97.6	51.41	51.80	-68.6	109,326	-0.06%
2022/03/08	188.1	50.17	95.2	50.01	49.70	92.9	112,854	0.08%	大買/
2022/03/07	178.9	51.69	26.1	51.80	51.60	152.8	114,389	0.13%	大買/鉅額交易
2022/03/04	96.7	53.42	34	53.69	53.40	62.7	117,232	0.05%
2022/03/03	23	54.17	42	54.14	54.20	-19	118,331	-0.02%
2022/03/02	30	53.43	177	53.36	53.60	-147	120,587	-0.12%	大賣/鉅額交易
2022/03/01	73	53.98	152.1	53.74	54.10	-79.1	120,752	-0.07%	大賣/
2022/02/25	111.4	52.29	99	52.86	52.10	12.4	120,352	0.01%	大買/
2022/02/24	132.9	52.18	43.2	52.31	51.80	89.7	120,837	0.07%	大買/
2022/02/23	24.5	53.12	69	53.23	53.60	-44.5	121,597	-0.04%
2022/02/22	149.8	52.85	56.5	52.72	52.80	93.3	126,806	0.07%	大買/
2022/02/21	35.5	53.84	76.1	53.76	53.80	-40.6	126,322	-0.03%
2022/02/18	90	53.68	33	53.69	53.70	57	126,895	0.04%
2022/02/17	25.5	54.59	68	54.63	54.40	-42.5	126,777	-0.03%
2022/02/16	72.2	54.39	56	54.52	54.10	16.2	126,890	0.01%
2022/02/15	81.1	53.79	74.2	53.86	53.50	6.9	127,190	0.01%
2022/02/14	191.3	53.38	75	53.21	53.00	116.3	127,322	0.09%	大買/鉅額交易
2022/02/11	77.4	55.49	24.4	55.60	55.40	53	126,776	0.04%
2022/02/10	53.1	55.87	23	56.03	55.80	30.1	129,190	0.02%
2022/02/09	47.3	56.07	43.1	56.05	56.00	4.2	130,748	0.00%
2022/02/08	159.9	55.04	118	55.38	55.40	41.9	132,126	0.03%	大買/大賣/
2022/02/07	317.8	55.12	142.3	54.91	54.50	175.5	130,968	0.13%	大買/大賣/鉅額交易
2022/01/26	523.6	57.53	180.6	57.65	57.30	343.1	127,475	0.27%	大買/大賣/鉅額交易
2022/01/25	147.5	61.70	49.1	61.88	61.50	98.4	124,078	0.08%	大買/
2022/01/24	202.8	62.30	56	62.33	62.60	146.8	124,167	0.12%	大買/鉅額交易
2022/01/21	96	62.79	40	62.90	62.80	56	126,229	0.04%
2022/01/20	38	63.17	41	63.51	63.50	-3	129,388	0.00%
2022/01/19	99.9	63.03	24.1	63.10	62.80	75.9	131,783	0.06%
2022/01/18	69	64.18	127.4	64.36	63.80	-58.4	133,513	-0.04%	大賣/
2022/01/17	130.6	64.03	140.2	63.83	64.30	-9.7	133,934	-0.01%	大買/大賣/
2022/01/14	132.6	62.61	27	62.64	62.70	105.6	133,076	0.08%	大買/鉅額交易
2022/01/13	89.2	62.85	75	63.07	63.30	14.1	133,727	0.01%
2022/01/12	45.1	62.08	19.2	62.03	61.90	25.8	134,300	0.02%
2022/01/11	34.4	62.16	19.1	62.15	62.10	15.3	134,797	0.01%
2022/01/10	106.9	62.07	20	62.01	62.10	86.9	136,056	0.06%	大買/
2022/01/07	174.1	62.81	103	63.02	62.60	71.1	138,016	0.05%	大買/大賣/
2022/01/06	102.4	62.52	38	62.73	62.70	64.4	138,342	0.05%	大買/
2022/01/05	42.6	63.38	38	63.37	63.10	4.6	140,803	0.00%
2022/01/04	139.8	63.18	40	63.35	63.00	99.8	142,125	0.07%	大買/
2022/01/03	261.1	63.70	20.1	63.89	63.40	241.1	142,150	0.17%	大買/鉅額交易
2021/12/30	64	65.02	42.5	65.02	65.00	21.5	142,670	0.02%
2021/12/29	18	65.07	42	65.06	65.00	-24	144,067	-0.02%
2021/12/28	29.3	64.93	97.2	64.91	64.70	-67.9	146,351	-0.05%
2021/12/27	24.2	64.39	75	64.49	64.30	-50.8	147,205	-0.03%
2021/12/24	36.1	64.39	76.5	64.60	64.30	-40.3	148,817	-0.03%
2021/12/23	16.6	64.19	34	64.09	63.90	-17.4	149,574	-0.01%
2021/12/22	28.1	63.62	64.4	63.79	63.70	-36.4	152,017	-0.02%
2021/12/21	55	63.08	65	62.86	62.90	-10	151,982	-0.01%
2021/12/20	58.1	62.22	8	62.28	62.20	50.1	152,255	0.03%
2021/12/17	77.4	62.34	33	62.46	62.30	44.4	153,319	0.03%
2021/12/16	142	63.44	97	63.85	63.00	45	153,838	0.03%	大買/
2021/12/15	75.7	62.88	24	62.84	62.70	51.7	154,296	0.03%
2021/12/14	94.9	61.99	28	62.20	62.40	66.9	155,547	0.04%
2021/12/13	198.2	63.25	15	63.18	62.80	183.2	156,171	0.12%	大買/鉅額交易
2021/12/10	179.8	63.24	77.5	63.63	63.50	102.3	156,163	0.07%	大買/鉅額交易
2021/12/09	529.1	64.83	119	64.83	64.00	410.1	156,279	0.26%	大買/大賣/鉅額交易
2021/12/08	227.7	67.21	109	67.90	66.50	118.7	154,290	0.08%	大買/大賣/鉅額交易
2021/12/07	197.3	66.61	151.3	66.54	66.50	45.9	155,413	0.03%	大買/大賣/
2021/12/06	226.3	67.20	114	67.80	67.30	112.3	157,496	0.07%	大買/大賣/鉅額交易
2021/12/03	113.7	67.85	198.9	67.86	68.30	-85.2	161,427	-0.05%	大買/大賣/
2021/12/02	292.4	67.36	292.6	67.52	66.70	-0.2	163,851	0.00%	大買/大賣/
2021/12/01	160.5	66.08	416.7	65.62	67.00	-256.3	168,400	-0.15%	大買/大賣/鉅額交易
2021/11/30	154.1	64.10	340	64.79	63.70	-185.9	174,492	-0.11%	大買/大賣/鉅額交易
2021/11/29	45.2	61.67	39.8	61.99	62.40	5.4	176,863	0.00%
2021/11/26	171.6	63.29	159.2	64.00	62.50	12.4	179,329	0.01%	大買/大賣/
2021/11/25	56.2	62.82	46.4	62.73	63.00	9.8	179,305	0.01%
2021/11/24	79.3	62.74	12	62.88	63.10	67.3	181,593	0.04%
2021/11/23	262.9	63.57	60	63.64	63.20	202.9	182,867	0.11%	大買/鉅額交易
2021/11/22	162.6	64.92	39	65.19	64.70	123.6	184,922	0.07%	大買/鉅額交易
2021/11/19	100.2	64.85	414.1	65.18	65.10	-313.9	186,137	-0.17%	大賣/鉅額交易
2021/11/18	84.5	63.22	14	63.19	63.10	70.5	182,947	0.04%
2021/11/17	69	63.28	82	63.54	63.60	-13	184,279	-0.01%
2021/11/16	34	63.29	36	63.32	63.00	-2	184,786	0.00%
2021/11/15	45.2	63.21	53	63.28	63.40	-7.8	186,481	0.00%
2021/11/12	53.3	63.00	154	63.19	62.60	-100.7	188,427	-0.05%	大賣/
2021/11/11	201.9	62.41	85	62.41	62.20	116.9	189,154	0.06%	大買/鉅額交易
2021/11/10	178.5	62.95	263	63.34	63.10	-84.5	189,715	-0.04%	大買/大賣/
2021/11/09	250.3	63.80	322.7	64.08	63.10	-72.4	191,332	-0.04%	大買/大賣/
2021/11/08	79.1	61.79	344.6	61.47	62.50	-265.5	190,271	-0.14%	大賣/鉅額交易
2021/11/05	124.5	60.17	349.8	60.15	60.40	-225.3	190,764	-0.12%	大買/大賣/鉅額交易
2021/11/04	157	58.68	64	59.70	58.60	93	192,895	0.05%	大買/
2021/11/03	100	59.15	103.6	59.62	59.20	-3.6	195,092	0.00%	大賣/
2021/11/02	147	59.21	358	59.29	59.00	-211	199,333	-0.11%	大買/大賣/鉅額交易
2021/11/01	122.4	57.90	41	57.87	57.60	81.4	204,102	0.04%	大買/
2021/10/29	233.9	58.43	47	58.36	58.00	186.9	207,060	0.09%	大買/鉅額交易
2021/10/28	384.7	60.38	46	60.19	59.80	338.7	207,601	0.16%	大買/鉅額交易
2021/10/27	137.5	60.61	200	61.10	61.90	-62.5	208,713	-0.03%	大買/大賣/
2021/10/26	56.1	60.18	146	60.33	59.80	-89.9	216,764	-0.04%	大賣/
2021/10/25	38.6	58.30	37.3	59.03	59.40	1.3	221,055	0.00%
2021/10/22	48.4	58.07	30.2	58.07	58.30	18.1	222,346	0.01%
2021/10/21	78.2	58.15	74.1	58.23	58.00	4.1	222,596	0.00%
2021/10/20	80.2	59.21	62	59.14	58.70	18.2	222,697	0.01%
2021/10/19	32	59.07	71	59.44	59.60	-39	223,659	-0.02%
2021/10/18	65.6	58.87	8.5	59.15	58.40	57.1	225,815	0.03%
2021/10/15	171.4	59.34	213	59.28	59.10	-41.6	227,165	-0.02%	大買/大賣/
2021/10/14	90.6	56.88	24	56.99	56.70	66.6	225,464	0.03%
2021/10/13	202.8	57.29	67.8	57.05	56.40	134.9	225,859	0.06%	大買/鉅額交易
2021/10/12	190.8	58.92	28	58.84	58.50	162.8	226,298	0.07%	大買/鉅額交易
2021/10/08	181.1	61.29	8	61.74	61.10	173.1	226,624	0.08%	大買/鉅額交易
2021/10/07	48	62.20	227.6	61.99	62.50	-179.6	226,702	-0.08%	大賣/鉅額交易
2021/10/06	97	60.45	44	60.14	59.90	52.9	228,538	0.02%
2021/10/05	128.6	59.61	132.1	59.69	61.10	-3.5	228,826	0.00%	大買/大賣/
2021/10/04	167.7	61.58	143	61.41	60.80	24.7	227,513	0.01%	大買/大賣/
2021/10/01	174.5	62.89	65.1	63.00	62.60	109.5	226,925	0.05%	大買/鉅額交易
2021/09/30	53.2	63.59	96	63.74	64.00	-42.8	226,314	-0.02%
2021/09/29	320.9	63.42	110.1	63.45	63.00	210.8	226,711	0.09%	大買/大賣/鉅額交易
2021/09/28	57.6	65.50	43	65.63	65.30	14.6	227,442	0.01%
2021/09/27	97.1	66.39	56.2	66.23	66.30	40.9	227,193	0.02%
2021/09/24	107.9	66.62	170	66.55	67.00	-62.1	227,197	-0.03%	大買/大賣/
2021/09/23	178.1	65.37	124.4	65.82	65.20	53.7	226,613	0.02%	大買/大賣/
2021/09/22	231.4	64.07	200	63.97	64.60	31.4	226,395	0.01%	大買/大賣/
2021/09/17	188.5	66.08	120.1	66.43	65.60	68.4	224,836	0.03%	大買/大賣/
2021/09/16	195.8	66.44	219	66.61	66.20	-23.3	224,081	-0.01%	大買/大賣/
2021/09/15	119.1	65.82	107	65.89	65.60	12.1	224,225	0.01%	大買/大賣/
2021/09/14	240.7	66.40	90.2	66.59	66.00	150.5	225,039	0.07%	大買/鉅額交易
2021/09/13	377.6	67.46	67	67.45	66.80	310.6	223,865	0.14%	大買/鉅額交易
2021/09/10	183.1	68.14	263.4	68.19	68.20	-80.2	223,169	-0.04%	大買/大賣/
2021/09/09	269.1	66.86	237.1	67.14	67.50	32	221,764	0.01%	大買/大賣/
2021/09/08	487.1	66.48	272.8	66.61	65.80	214.4	218,820	0.10%	大買/大賣/鉅額交易
2021/09/07	417	68.68	292.2	68.93	68.20	124.8	215,053	0.06%	大買/大賣/鉅額交易
2021/09/06	786.5	69.76	658.6	69.81	69.90	127.9	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	520.2	68.09	1,042.2	68.00	70.00	-522	204,593	-0.26%	大買/大賣/鉅額交易
2021/09/02	445.3	65.44	464.7	65.53	64.00	-19.3	195,999	-0.01%	大買/大賣/
2021/09/01	158.5	63.85	405.2	63.87	64.10	-246.7	192,509	-0.13%	大買/大賣/鉅額交易
2021/08/31	276.6	62.23	241.3	62.50	63.10	35.3	189,981	0.02%	大買/大賣/
2021/08/30	180	62.32	298.2	62.62	62.80	-118.2	190,031	-0.06%	大買/大賣/鉅額交易
2021/08/27	116.2	61.04	216.2	61.47	61.70	-100.1	190,944	-0.05%	大買/大賣/
2021/08/26	303.1	61.15	565	61.50	61.20	-261.8	194,441	-0.13%	大買/大賣/鉅額交易
2021/08/25	217	59.74	340.5	59.96	60.00	-123.5	192,041	-0.06%	大買/大賣/鉅額交易
2021/08/24	166.4	58.94	169	59.30	58.40	-2.6	190,862	0.00%	大買/大賣/
2021/08/23	89.7	57.72	255.3	57.85	58.60	-165.6	191,231	-0.09%	大賣/鉅額交易
2021/08/20	124.2	55.24	123	55.72	55.70	1.2	192,128	0.00%	大買/大賣/
2021/08/19	245	56.37	135.2	56.31	55.50	109.8	192,546	0.06%	大買/大賣/鉅額交易
2021/08/18	108.1	56.30	229.6	56.86	58.10	-121.5	193,631	-0.06%	大買/大賣/鉅額交易
2021/08/17	232.8	57.21	141.6	57.28	56.10	91.2	196,851	0.05%	大買/大賣/
2021/08/16	160.3	56.86	156.1	57.05	57.10	4.2	196,980	0.00%	大買/大賣/
2021/08/13	347.6	58.64	131.3	58.54	57.60	216.3	197,048	0.11%	大買/大賣/鉅額交易
2021/08/12	177.3	60.50	140	60.77	60.10	37.3	196,154	0.02%	大買/大賣/
2021/08/11	384.4	59.81	279	59.97	59.90	105.4	196,919	0.05%	大買/大賣/鉅額交易
2021/08/10	453.4	60.24	147.1	60.50	59.80	306.3	197,634	0.16%	大買/大賣/鉅額交易
2021/08/09	238.7	61.55	193.1	61.86	61.90	45.6	196,248	0.02%	大買/大賣/
2021/08/06	485.7	62.62	310.1	62.85	62.10	175.6	196,697	0.09%	大買/大賣/鉅額交易
2021/08/05	262.1	62.56	709.3	62.19	63.40	-447.1	196,315	-0.23%	大買/大賣/鉅額交易
2021/08/04	309	60.02	512.7	60.21	60.50	-203.7	194,189	-0.10%	大買/大賣/鉅額交易
2021/08/03	232.1	58.82	340	58.49	59.40	-107.9	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	457.7	58.09	301.1	58.53	57.50	156.6	191,338	0.08%	大買/大賣/鉅額交易
2021/07/30	660.4	58.06	726.9	57.64	57.80	-66.6	188,495	-0.04%	大買/大賣/
2021/07/29	79.1	54.36	474.6	54.41	54.60	-395.5	179,878	-0.22%	大賣/鉅額交易
2021/07/28	183.4	51.31	166.2	51.22	51.80	17.2	176,069	0.01%	大買/大賣/
2021/07/27	59	53.28	63	53.52	53.10	-4	178,514	0.00%
2021/07/26	29	53.92	131	53.98	53.70	-102	181,917	-0.06%	大賣/鉅額交易
2021/07/23	64.7	53.02	216.2	53.52	52.70	-151.6	187,218	-0.08%	大賣/鉅額交易
2021/07/22	52	52.05	260.6	51.96	52.00	-208.6	188,632	-0.11%	大賣/鉅額交易
2021/07/21	314.9	51.59	69.9	51.28	50.80	245	190,095	0.13%	大買/鉅額交易
2021/07/20	249.4	52.33	121	52.63	52.40	128.4	195,256	0.07%	大買/大賣/鉅額交易
2021/07/19	173.8	52.80	18.2	52.89	52.60	155.6	200,696	0.08%	大買/鉅額交易
2021/07/16	306.5	53.49	108.1	53.78	53.70	198.4	203,949	0.10%	大買/大賣/鉅額交易
2021/07/15	93	55.01	171.6	55.04	55.10	-78.6	201,826	-0.04%	大賣/
2021/07/14	157	54.19	92	54.33	54.00	65	200,744	0.03%	大買/
2021/07/13	96	54.49	417.6	54.60	53.90	-321.5	201,185	-0.16%	大賣/鉅額交易
2021/07/12	31	53.58	133.1	53.56	53.20	-102.1	201,242	-0.05%	大賣/鉅額交易
2021/07/09	136.3	52.33	18	52.24	52.20	118.3	201,357	0.06%	大買/鉅額交易
2021/07/08	93.5	53.40	20	53.60	53.10	73.5	205,296	0.04%
2021/07/07	55.6	53.58	64	53.65	53.60	-8.4	210,791	0.00%
2021/07/06	208.6	53.69	64.7	54.20	53.40	143.9	211,289	0.07%	大買/鉅額交易
2021/07/05	151.1	53.99	285.1	54.50	54.40	-134	212,427	-0.06%	大買/大賣/鉅額交易
2021/07/02	32.1	52.28	156.3	52.53	52.60	-124.2	213,850	-0.06%	大賣/鉅額交易
2021/07/01	139	52.46	32.6	52.31	52.10	106.4	214,474	0.05%	大買/鉅額交易
2021/06/30	71	53.31	56.2	53.52	53.10	14.8	214,764	0.01%
2021/06/29	58	53.15	130	53.22	53.00	-72	214,644	-0.03%	大賣/
2021/06/28	53	52.61	31	52.64	52.60	22	215,960	0.01%
2021/06/25	39.7	53.59	96.6	53.61	52.90	-56.9	217,559	-0.03%
2021/06/24	60	52.92	168.1	53.16	53.00	-108.1	218,122	-0.05%	大賣/鉅額交易
2021/06/23	123	52.23	176.1	52.54	53.00	-53.1	219,329	-0.02%	大買/大賣/
2021/06/22	37	51.16	81	51.30	51.00	-44	219,453	-0.02%
2021/06/21	167.6	51.35	84	51.17	51.20	83.6	219,966	0.04%	大買/
2021/06/18	109.6	52.87	60.1	53.25	52.20	49.5	220,846	0.02%	大買/
2021/06/17	75.1	52.50	73	52.79	53.30	2.1	221,630	0.00%
2021/06/16	155.1	52.76	92	52.87	52.40	63.1	222,989	0.03%	大買/
2021/06/15	86.4	53.22	180.1	53.38	53.70	-93.7	223,236	-0.04%	大賣/
2021/06/11	94.2	52.07	86.6	52.12	51.80	7.6	222,026	0.00%
2021/06/10	95	51.28	200.5	51.32	51.50	-105.5	222,244	-0.05%	大賣/鉅額交易
2021/06/09	275.5	51.00	69	50.96	50.70	206.5	221,925	0.09%	大買/鉅額交易
2021/06/08	146.6	52.46	88	52.68	52.20	58.6	221,461	0.03%	大買/
2021/06/07	167.5	52.36	158	52.35	52.30	9.5	223,670	0.00%	大買/大賣/
2021/06/04	357.2	53.45	113.2	53.32	53.00	244	223,801	0.11%	大買/大賣/鉅額交易
2021/06/03	195.2	54.04	417.4	54.02	55.00	-222.2	223,877	-0.10%	大買/大賣/鉅額交易
2021/06/02	96.4	52.24	92.2	52.43	52.00	4.2	221,041	0.00%
2021/06/01	169.5	52.75	62.9	52.86	52.20	106.6	224,901	0.05%	大買/鉅額交易
2021/05/31	202.4	52.48	210	52.83	53.00	-7.6	228,735	0.00%	大買/大賣/
2021/05/28	181.3	52.20	144.6	52.54	52.40	36.7	230,090	0.02%	大買/大賣/
2021/05/27	114.1	50.62	37	50.46	50.60	77.1	229,204	0.03%	大買/
2021/05/26	185.8	52.07	127.2	52.19	51.30	58.6	229,354	0.03%	大買/大賣/
2021/05/25	181.8	51.23	349.5	51.25	51.90	-167.7	227,199	-0.07%	大買/大賣/鉅額交易
2021/05/24	124.1	47.83	243.2	47.91	48.70	-119.2	223,725	-0.05%	大買/大賣/鉅額交易
2021/05/21	162.3	47.33	187	47.51	46.95	-24.8	224,496	-0.01%	大買/大賣/
2021/05/20	204.8	47.20	74	47.29	46.50	130.8	225,101	0.06%	大買/鉅額交易
2021/05/19	200.3	48.36	199	48.61	48.30	1.3	225,450	0.00%	大買/大賣/
2021/05/18	140.2	47.87	217.1	47.44	48.30	-76.9	226,715	-0.03%	大買/大賣/
2021/05/17	209.2	44.87	206.7	44.68	43.95	2.5	227,959	0.00%	大買/大賣/
2021/05/14	200.6	47.99	207	47.94	46.80	-6.4	226,508	0.00%	大買/大賣/
2021/05/13	205.7	47.19	269	47.10	47.55	-63.3	224,177	-0.03%	大買/大賣/
2021/05/12	464.2	47.09	383.4	47.16	46.35	80.8	221,624	0.04%	大買/大賣/
2021/05/11	286.7	49.72	172.5	49.58	49.00	114.2	219,733	0.05%	大買/大賣/鉅額交易
2021/05/10	143.7	53.09	77.1	53.34	52.50	66.6	219,044	0.03%	大買/
2021/05/07	90.2	53.56	221.1	53.49	54.00	-130.9	221,613	-0.06%	大賣/鉅額交易
2021/05/06	122.5	51.77	138.2	51.51	51.30	-15.7	226,306	-0.01%	大買/大賣/
2021/05/05	266.4	53.10	69.4	52.51	51.80	197	227,233	0.09%	大買/鉅額交易
2021/05/04	333.4	52.93	361.7	53.13	54.60	-28.3	229,142	-0.01%	大買/大賣/
2021/05/03	363.2	54.04	136.3	53.89	53.00	227	228,674	0.10%	大買/大賣/鉅額交易
2021/04/29	607.2	57.44	215.4	57.34	56.70	391.9	230,317	0.17%	大買/大賣/鉅額交易
2021/04/28	394.7	59.84	317.1	60.22	60.00	77.7	228,526	0.03%	大買/大賣/
2021/04/27	458.3	61.02	168.2	61.07	60.50	290.1	232,303	0.12%	大買/大賣/鉅額交易
2021/04/26	299.6	61.04	509.5	61.01	61.80	-209.9	236,109	-0.09%	大買/大賣/鉅額交易
2021/04/23	326.3	56.45	534.2	56.71	57.00	-207.9	230,773	-0.09%	大買/大賣/鉅額交易
2021/04/22	200	55.17	309.6	55.30	54.80	-109.6	228,997	-0.05%	大買/大賣/鉅額交易
2021/04/21	85.1	53.59	32.4	53.57	53.40	52.7	226,692	0.02%
2021/04/20	121.5	54.12	37	54.16	54.10	84.5	228,949	0.04%	大買/
2021/04/19	87	54.47	106.8	54.56	54.60	-19.8	235,189	-0.01%	大賣/
2021/04/16	163.1	54.26	184.8	54.74	54.00	-21.7	240,137	-0.01%	大買/大賣/
2021/04/15	78.3	52.41	83	52.65	53.10	-4.8	241,357	0.00%
2021/04/14	398.8	53.33	253	53.16	52.70	145.8	241,522	0.06%	大買/大賣/鉅額交易
2021/04/13	285.4	55.45	445	55.62	54.40	-159.6	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	103.8	53.56	154.3	53.96	53.60	-50.5	237,050	-0.02%	大買/大賣/
2021/04/09	269.6	53.91	209.7	54.27	53.00	59.9	241,518	0.02%	大買/大賣/
2021/04/08	253.1	53.36	321.6	53.77	54.00	-68.5	243,006	-0.03%	大買/大賣/
2021/04/07	52.4	50.90	378.2	51.09	51.50	-325.8	239,782	-0.14%	大賣/鉅額交易
2021/04/06	77.4	50.96	111.1	51.19	50.70	-33.8	242,246	-0.01%	大賣/
2021/04/01	83.4	50.57	74.5	50.73	50.50	8.9	244,090	0.00%
2021/03/31	53.6	50.57	108.2	50.83	50.20	-54.6	244,287	-0.02%	大賣/
2021/03/30	56.5	49.87	313.2	49.85	50.60	-256.7	242,849	-0.11%	大賣/鉅額交易
2021/03/29	312.1	49.87	158.4	50.30	49.35	153.7	242,308	0.06%	大買/大賣/鉅額交易
2021/03/26	113.7	49.75	257.4	49.79	49.75	-143.7	243,398	-0.06%	大買/大賣/鉅額交易
2021/03/25	81	47.81	140	48.27	48.65	-59	243,884	-0.02%	大賣/
2021/03/24	136.4	47.51	10.1	47.56	47.15	126.3	245,038	0.05%	大買/鉅額交易
2021/03/23	148.1	49.00	169.1	49.00	48.50	-21	246,230	-0.01%	大買/大賣/
2021/03/22	78.2	47.56	212.7	47.68	48.20	-134.5	247,475	-0.05%	大賣/鉅額交易
2021/03/19	161.4	46.11	25.2	46.34	46.05	136.2	249,146	0.05%	大買/鉅額交易
2021/03/18	183.3	47.73	124.6	48.01	47.05	58.7	249,945	0.02%	大買/大賣/
2021/03/17	60.7	48.04	91	47.82	48.00	-30.3	253,779	-0.01%
2021/03/16	60	48.40	52	48.33	48.30	8	259,559	0.00%
2021/03/15	53	48.30	18	48.41	48.15	35	263,046	0.01%
2021/03/12	154.4	49.48	146.5	49.49	49.10	7.9	267,717	0.00%	大買/大賣/
2021/03/11	76.6	48.31	212	48.25	48.65	-135.4	273,563	-0.05%	大賣/鉅額交易
2021/03/10	104.3	46.81	131.1	46.91	46.55	-26.7	277,768	-0.01%	大買/大賣/
2021/03/09	274.1	45.77	109.2	46.04	46.35	164.9	281,584	0.06%	大買/大賣/鉅額交易
2021/03/08	191.5	47.09	88.1	47.03	46.10	103.4	279,964	0.04%	大買/鉅額交易
2021/03/05	309	47.34	581.4	47.04	47.05	-272.4	279,670	-0.10%	大買/大賣/鉅額交易
2021/03/04	484.5	49.92	100	49.86	49.05	384.5	280,814	0.14%	大買/鉅額交易
2021/03/03	401.6	51.40	219.5	51.68	51.90	182.1	277,600	0.07%	大買/大賣/鉅額交易
2021/03/02	166.7	54.13	54.2	54.34	52.70	112.5	277,265	0.04%	大買/鉅額交易
2021/02/26	152.6	54.54	116	54.62	54.20	36.6	278,990	0.01%	大買/大賣/
2021/02/25	202.5	55.98	67.2	56.05	55.70	135.3	285,862	0.05%	大買/鉅額交易
2021/02/24	162.5	55.29	56.2	55.52	54.70	106.3	287,486	0.04%	大買/鉅額交易
2021/02/23	179.5	55.33	88	55.45	55.80	91.5	288,251	0.03%	大買/
2021/02/22	170	57.44	66	57.30	56.80	104	286,113	0.04%	大買/鉅額交易
2021/02/19	205.3	57.48	266.4	57.61	57.20	-61.1	284,431	-0.02%	大買/大賣/
2021/02/18	234.2	57.82	301.4	58.16	58.20	-67.2	283,948	-0.02%	大買/大賣/
2021/02/17	132.8	57.23	454.1	57.20	57.60	-321.3	282,216	-0.11%	大買/大賣/鉅額交易
2021/02/05	62.8	52.58	219	52.66	52.90	-156.3	277,808	-0.06%	大賣/鉅額交易
2021/02/04	100.1	51.75	74.3	51.91	51.90	25.9	277,255	0.01%
2021/02/03	409.6	52.23	207	52.31	52.00	202.6	277,173	0.07%	大買/大賣/鉅額交易
2021/02/02	194	52.21	296.1	52.35	52.60	-102.1	277,054	-0.04%	大買/大賣/鉅額交易
2021/02/01	314.1	50.15	202	50.23	50.80	112.1	276,313	0.04%	大買/大賣/鉅額交易
2021/01/29	416.7	51.63	306.6	51.49	50.00	110.2	274,763	0.04%	大買/大賣/鉅額交易
2021/01/28	579.3	51.61	468.5	51.74	51.20	110.8	273,768	0.04%	大買/大賣/鉅額交易
2021/01/27	281.4	55.00	189.4	55.14	54.80	92	271,490	0.03%	大買/大賣/
2021/01/26	236.5	55.54	122.5	55.67	54.80	114	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	380.6	57.12	254.5	57.36	57.20	126.1	269,975	0.05%	大買/大賣/鉅額交易
2021/01/22	409.5	55.81	371.2	55.99	56.50	38.3	272,749	0.01%	大買/大賣/
2021/01/21	214.2	53.39	405.9	53.81	54.00	-191.7	270,443	-0.07%	大買/大賣/鉅額交易
2021/01/20	625.2	53.37	454.7	53.74	52.10	170.6	267,640	0.06%	大買/大賣/鉅額交易
2021/01/19	268.1	52.02	431.1	52.19	53.00	-163	262,034	-0.06%	大買/大賣/鉅額交易
2021/01/18	133	48.20	122.5	48.68	49.65	10.6	255,978	0.00%	大買/大賣/
2021/01/15	168	49.86	177	50.33	48.75	-9	259,578	0.00%	大買/大賣/
2021/01/14	84.5	50.04	79	49.86	49.90	5.5	261,157	0.00%
2021/01/13	144.2	49.86	210.3	49.98	50.00	-66.1	263,699	-0.03%	大買/大賣/
2021/01/12	373.6	50.00	346.4	50.22	48.45	27.2	261,069	0.01%	大買/大賣/
2021/01/11	220.6	49.55	288.3	49.27	50.00	-67.7	255,158	-0.03%	大買/大賣/
2021/01/08	154.5	47.74	404	47.64	47.85	-249.5	251,534	-0.10%	大買/大賣/鉅額交易
2021/01/07	111.3	46.69	115.5	46.58	46.20	-4.2	249,709	0.00%	大買/大賣/
2021/01/06	140	47.19	329.3	47.32	46.95	-189.3	251,363	-0.08%	大買/大賣/鉅額交易
2021/01/05	69	45.27	95.1	45.23	46.35	-26.1	249,911	-0.01%
2021/01/04	422.9	45.17	252	45.37	45.55	170.8	252,392	0.07%	大買/大賣/鉅額交易
2020/12/31	307.1	47.25	163	47.15	47.15	144.1	256,407	0.06%	大買/大賣/鉅額交易
2020/12/30	70.1	47.85	100	48.04	48.30	-29.9	256,667	-0.01%
2020/12/29	156.1	47.77	87.8	47.91	47.40	68.3	257,885	0.03%	大買/
2020/12/28	63.6	48.18	239.5	47.92	48.60	-175.9	258,927	-0.07%	大賣/鉅額交易
2020/12/25	56	47.04	56	47.04	46.75	0	262,346	0.00%
2020/12/24	74.8	46.70	140	46.85	46.55	-65.2	269,780	-0.02%	大賣/
2020/12/23	82	46.25	80.2	46.52	46.10	1.9	274,926	0.00%
2020/12/22	242	46.43	177	46.91	45.70	65	276,172	0.02%	大買/大賣/
2020/12/21	88	46.67	340.6	46.87	47.45	-252.6	277,199	-0.09%	大賣/鉅額交易
2020/12/18	138.2	46.47	100	46.58	45.85	38.2	276,257	0.01%	大買/
2020/12/17	129.2	45.68	122	45.75	46.05	7.2	274,462	0.00%	大買/大賣/
2020/12/16	195.2	45.27	259.7	45.43	44.90	-64.5	273,317	-0.02%	大買/大賣/
2020/12/15	203.5	44.78	134.7	44.83	44.00	68.8	271,430	0.03%	大買/大賣/
2020/12/14	317	45.96	203.3	45.74	46.15	113.7	269,128	0.04%	大買/大賣/鉅額交易
2020/12/11	263.4	46.41	225.8	46.36	46.10	37.6	270,358	0.01%	大買/大賣/
2020/12/10	442.4	47.92	458.9	47.62	47.30	-16.5	270,192	-0.01%	大買/大賣/
2020/12/09	422.9	49.62	143.8	49.80	49.90	279	264,897	0.11%	大買/大賣/鉅額交易
2020/12/08	317	50.23	231.9	49.88	50.90	85.2	260,861	0.03%	大買/大賣/
2020/12/07	489.2	49.68	264	49.93	50.00	225.2	256,889	0.09%	大買/大賣/鉅額交易
2020/12/04	415.8	46.05	494.1	46.05	47.60	-78.3	251,449	-0.03%	大買/大賣/
2020/12/03	292.3	42.81	379.9	43.14	43.30	-87.6	248,519	-0.04%	大買/大賣/
2020/12/02	125.2	41.68	217.1	41.57	41.45	-91.9	243,137	-0.04%	大買/大賣/
2020/12/01	103.2	41.22	106	41.32	41.55	-2.9	241,576	0.00%	大買/大賣/
2020/11/30	323.2	41.19	201	41.18	40.50	122.2	239,844	0.05%	大買/大賣/鉅額交易
2020/11/27	128.5	39.33	62	39.43	39.15	66.5	233,880	0.03%	大買/
2020/11/26	184	38.91	212.6	38.85	39.50	-28.6	231,988	-0.01%	大買/大賣/
2020/11/25	209.4	38.52	126	38.63	38.45	83.4	229,735	0.04%	大買/大賣/
2020/11/24	555.5	38.65	507.2	38.58	38.15	48.3	226,439	0.02%	大買/大賣/
2020/11/23	49	35.95	361.6	35.61	36.35	-312.6	218,043	-0.14%	大賣/鉅額交易
2020/11/20	194	33.00	135	32.92	33.05	59.1	215,778	0.03%	大買/大賣/
2020/11/19	33	32.09	59	32.19	32.10	-26	213,792	-0.01%
2020/11/18	37	32.34	27	32.27	32.35	10	214,498	0.00%
2020/11/17	91	32.47	232	32.37	32.15	-141	215,791	-0.07%	大賣/鉅額交易
2020/11/16	220	32.04	194.8	32.05	32.20	25.2	216,462	0.01%	大買/大賣/
2020/11/13	17.1	31.08	11	31.23	31.30	6.1	215,302	0.00%
2020/11/12	47	31.44	69	31.44	31.10	-22	216,126	-0.01%
2020/11/11	43	30.92	92	30.95	31.00	-49	216,593	-0.02%
2020/11/10	259	31.38	50.5	31.40	31.00	208.5	217,094	0.10%	大買/鉅額交易
2020/11/09	178.6	31.50	263.5	31.56	31.80	-84.9	216,899	-0.04%	大買/大賣/
2020/11/06	129.1	30.65	84	30.43	30.50	45.1	217,077	0.02%	大買/
2020/11/05	279.1	30.55	186	30.44	30.55	93.1	217,005	0.04%	大買/大賣/
2020/11/04	189.5	31.33	581	30.94	31.65	-391.5	216,595	-0.18%	大買/大賣/鉅額交易
2020/11/03	217	30.07	71	30.04	29.80	146	216,920	0.07%	大買/鉅額交易
2020/11/02	252.2	29.86	215.4	30.02	29.65	36.8	220,328	0.02%	大買/大賣/
2020/10/30	696.5	31.65	128.3	31.31	30.70	568.2	219,943	0.26%	大買/大賣/鉅額交易
2020/10/29	97	32.65	247.9	32.84	32.95	-150.9	217,143	-0.07%	大賣/鉅額交易
2020/10/28	320	32.89	267	33.07	32.65	53	218,541	0.02%	大買/大賣/
2020/10/27	163.4	32.84	289.6	32.80	33.50	-126.2	217,825	-0.06%	大買/大賣/鉅額交易
2020/10/26	100	33.18	146.7	32.93	33.00	-46.7	218,924	-0.02%	大賣/
2020/10/23	198	33.02	58	33.18	32.75	140	220,941	0.06%	大買/鉅額交易
2020/10/22	44	32.11	397.6	32.18	33.00	-353.6	224,162	-0.16%	大賣/鉅額交易
2020/10/21	454	31.96	221	32.17	31.35	233	225,211	0.10%	大買/大賣/鉅額交易
2020/10/20	108	30.95	53	31.03	31.20	55	228,458	0.02%	大買/
2020/10/19	88.2	31.19	61.6	31.23	31.00	26.5	233,401	0.01%
2020/10/16	162	31.10	231	30.83	30.65	-69	233,062	-0.03%	大買/大賣/
2020/10/15	296.2	31.90	329	31.90	31.55	-32.8	232,801	-0.01%	大買/大賣/
2020/10/14	315	32.35	290.7	32.34	32.20	24.3	230,771	0.01%	大買/大賣/
2020/10/13	125	31.35	215	31.41	31.55	-90	227,533	-0.04%	大買/大賣/
2020/10/12	312	32.00	399.5	31.80	32.05	-87.5	226,270	-0.04%	大買/大賣/
2020/10/08	638	30.75	370	31.28	32.20	268	221,966	0.12%	大買/大賣/鉅額交易
2020/10/07	212.5	29.18	327.5	29.12	29.50	-115	212,706	-0.05%	大買/大賣/鉅額交易
2020/10/06	173	28.50	96.1	28.91	28.35	76.9	209,187	0.04%	大買/
2020/10/05	137	28.86	74.4	28.73	28.70	62.6	206,113	0.03%	大買/
2020/09/30	88	27.95	308	28.34	28.55	-220	201,557	-0.11%	大賣/鉅額交易
2020/09/29	448	28.24	222.4	28.47	27.50	225.6	195,034	0.12%	大買/大賣/鉅額交易
2020/09/28	233	27.09	355.5	27.18	27.50	-122.5	187,327	-0.07%	大買/大賣/鉅額交易
2020/09/25	125	25.22	89	25.19	25.00	36	181,466	0.02%	大買/
2020/09/24	123.8	25.94	93.4	26.02	25.95	30.4	178,829	0.02%	大買/
2020/09/23	72	25.66	103	25.85	26.00	-31	174,971	-0.02%	大賣/
2020/09/22	94	24.96	111	25.04	25.10	-17	172,416	-0.01%	大賣/
2020/09/21	185.2	25.48	87	25.43	25.15	98.2	171,116	0.06%	大買/
2020/09/18	71	26.02	66.3	26.06	25.80	4.7	169,782	0.00%
2020/09/17	74	25.67	50.3	25.67	25.75	23.7	168,475	0.01%
2020/09/16	229	26.19	195	26.29	25.70	34	167,137	0.02%	大買/大賣/
2020/09/15	111.5	25.08	409	24.90	25.30	-297.5	162,702	-0.18%	大買/大賣/鉅額交易
2020/09/14	27	23.79	164	23.86	23.90	-137	157,334	-0.09%	大賣/鉅額交易
2020/09/11	112	23.07	55	23.33	23.00	57	155,903	0.04%	大買/
2020/09/10	69	23.72	170	23.76	23.35	-101	155,781	-0.06%	大賣/鉅額交易
2020/09/09	194	23.35	328	23.47	23.70	-134	154,437	-0.09%	大買/大賣/鉅額交易
2020/09/08	384	23.41	135	23.20	22.70	249	152,349	0.16%	大買/大賣/鉅額交易
2020/09/07	5	23.55	151	23.39	23.55	-146	148,508	-0.10%	大賣/鉅額交易
2020/09/04	202.3	21.23	226	21.17	21.45	-23.7	148,430	-0.02%	大買/大賣/
2020/09/03	105.5	21.75	75	21.66	21.55	30.5	148,785	0.02%	大買/
2020/09/02	65	21.69	28.7	21.61	21.70	36.3	148,690	0.02%
2020/09/01	37	21.57	108	21.56	21.90	-71	149,794	-0.05%	大賣/
2020/08/31	85	21.60	29	21.59	21.20	56	149,325	0.04%
2020/08/28	58.5	21.76	59	21.82	21.90	-0.5	148,811	0.00%
2020/08/27	94	22.04	64.2	22.17	21.95	29.8	148,737	0.02%
2020/08/26	20	22.02	126	22.07	22.35	-106	148,110	-0.07%	大賣/鉅額交易
2020/08/25	84	22.26	48	22.27	22.15	36	147,630	0.02%
2020/08/24	40	22.31	164	22.35	22.60	-124	146,745	-0.08%	大賣/鉅額交易
2020/08/21	166	22.10	57.2	22.34	21.80	108.8	145,490	0.07%	大買/鉅額交易
2020/08/20	139	22.30	107	22.08	21.80	32	143,239	0.02%	大買/大賣/
2020/08/19	114	23.60	75	23.60	23.40	39	140,267	0.03%	大買/
2020/08/18	102.1	24.17	236	24.27	24.10	-133.9	138,686	-0.10%	大買/大賣/鉅額交易
2020/08/17	177	24.14	96.1	24.11	24.15	80.9	136,921	0.06%	大買/
2020/08/14	167	23.38	139.2	23.49	23.55	27.8	135,262	0.02%	大買/大賣/
2020/08/13	121.1	23.90	139	23.94	23.75	-18	134,243	-0.01%	大買/大賣/
2020/08/12	201	24.12	203.8	24.30	23.95	-2.8	132,600	0.00%	大買/大賣/
2020/08/11	155	25.30	65.1	25.45	25.00	89.9	129,839	0.07%	大買/
2020/08/10	191	25.59	143.4	25.54	25.30	47.6	127,961	0.04%	大買/大賣/
2020/08/07	360	26.03	249	26.05	25.60	111	125,363	0.09%	大買/大賣/鉅額交易
2020/08/06	402	26.22	409.9	26.27	26.60	-7.9	120,302	-0.01%	大買/大賣/
2020/08/05	115	24.64	217.6	24.87	24.90	-102.6	114,875	-0.09%	大買/大賣/鉅額交易
2020/08/04	237	24.78	196	24.65	24.55	41	111,014	0.04%	大買/大賣/
2020/08/03	169	23.26	229.1	23.59	23.80	-60.1	106,398	-0.06%	大買/大賣/
2020/07/31	65.2	22.22	90.4	22.23	22.35	-25.2	101,253	-0.02%
2020/07/30	185	22.28	262	22.16	22.20	-77	99,549	-0.08%	大買/大賣/
2020/07/29	285.3	22.06	185	22.01	22.40	100.3	95,968	0.10%	大買/大賣/
2020/07/28	344	23.32	643.1	23.16	22.25	-299.1	91,652	-0.33%	大買/大賣/鉅額交易
2020/07/27	315	21.25	307.5	21.23	21.70	7.5	82,739	0.01%	大買/大賣/
2020/07/24	632	20.01	213.2	19.85	19.75	418.8	76,213	0.55%	大買/大賣/鉅額交易
2020/07/23	324	18.86	281.2	19.12	19.25	42.8	70,753	0.06%	大買/大賣/
2020/07/22	88	17.26	49.4	17.28	17.50	38.6	66,088	0.06%
2020/07/21	56	17.34	138	17.16	17.15	-82	65,883	-0.12%	大賣/
2020/07/20	2	16.40	23.3	16.49	16.55	-21.3	65,012	-0.03%
2020/07/17	37	16.28	0	0.00	16.40	37	64,095	0.06%
2020/07/16	20	16.63	53	16.55	16.60	-33	64,152	-0.05%
2020/07/15	41	16.21	20	16.14	16.00	21	62,618	0.03%
2020/07/14	30	16.87	17	16.85	16.80	13	62,775	0.02%
2020/07/13	42.5	17.03	145.7	16.97	17.05	-103.2	62,180	-0.17%	大賣/鉅額交易
2020/07/10	9	16.51	5.8	16.53	16.45	3.2	61,684	0.01%
2020/07/09	8	16.50	42	16.55	16.45	-34	62,170	-0.05%
2020/07/08	13.6	16.67	0.1	16.60	16.65	13.5	63,075	0.02%
2020/07/07	15	16.71	25	16.78	16.60	-10	62,881	-0.02%
2020/07/06	35	16.56	96	16.59	16.65	-61	62,207	-0.10%
2020/07/03	13	16.45	22.1	16.48	16.45	-9.1	62,278	-0.01%
2020/07/02	5	16.10	30	16.24	16.35	-25	62,516	-0.04%
2020/07/01	10	16.00	25.1	16.09	16.10	-15.1	62,902	-0.02%
2020/06/30	1	15.85	18	15.74	15.90	-17	62,954	-0.03%
2020/06/29	7	15.64	0	0.00	15.55	7	63,526	0.01%
2020/06/24	6	15.78	38.1	15.84	15.75	-32.1	63,503	-0.05%
2020/06/23	25	15.50	20	15.50	15.45	5	63,514	0.01%
2020/06/22	2	15.60	20	15.58	15.70	-18	63,808	-0.03%
2020/06/19	3	15.47	13	15.47	15.40	-10	66,262	-0.02%
2020/06/18	30	15.34	9	15.37	15.35	21	66,975	0.03%
2020/06/17	37	15.29	13	15.31	15.30	24	67,019	0.04%
2020/06/16	21	15.54	16	15.55	15.50	5	68,462	0.01%
2020/06/15	38	15.42	14	15.43	15.40	24	69,937	0.03%
2020/06/12	43	15.65	17	15.66	15.70	26	70,087	0.04%
2020/06/11	79	16.13	25.2	16.13	16.05	53.8	70,867	0.08%
2020/06/10	65.6	16.54	15	16.50	16.60	50.6	70,671	0.07%
2020/06/09	37	16.75	47	16.79	16.85	-10	72,624	-0.01%
2020/06/08	80	17.07	88	17.16	17.05	-8	73,559	-0.01%
2020/06/05	5	16.23	56	16.44	16.50	-51	72,417	-0.07%
2020/06/04	69	16.27	36.3	16.45	16.30	32.7	72,981	0.04%
2020/06/03	8	16.00	41	16.09	16.20	-33	72,786	-0.05%
2020/06/02	6	15.74	31	15.77	15.85	-25	72,864	-0.03%
2020/06/01	9	15.62	21	15.67	15.65	-12	73,068	-0.02%
2020/05/29	16	15.25	7	15.36	15.45	9	73,730	0.01%
2020/05/28	5	15.26	5	15.28	15.35	0	74,379	0.00%
2020/05/27	17	15.15	4	15.20	15.10	13	75,122	0.02%
2020/05/26	10	15.20	8	15.20	15.20	2	76,043	0.00%
2020/05/25	34	14.99	14	15.06	15.10	20	76,439	0.03%
2020/05/22	8	15.08	9	15.08	15.10	-1	76,771	0.00%
2020/05/21	15	15.13	24	15.21	15.30	-9	76,919	-0.01%
2020/05/20	21.1	14.90	17	14.99	14.85	4.1	76,698	0.01%
2020/05/19	37	15.04	10	14.97	14.95	27	76,400	0.04%
2020/05/18	15	15.23	7	15.11	15.10	8	75,995	0.01%
2020/05/15	5	15.32	106	15.16	15.40	-101	76,035	-0.13%	大賣/鉅額交易
2020/05/14	18	15.41	4.6	15.44	15.35	13.4	76,167	0.02%
2020/05/13	1	15.40	5	15.60	15.60	-4	76,364	-0.01%
2020/05/12	7	15.46	6	15.47	15.45	1	76,944	0.00%
2020/05/11	9	15.69	24.3	15.74	15.60	-15.3	77,596	-0.02%
2020/05/08	21	15.60	33	15.64	15.65	-12	78,108	-0.02%
2020/05/07	9	15.58	27	15.61	15.60	-18	78,182	-0.02%
2020/05/06	14	15.32	22	15.30	15.30	-8	78,550	-0.01%
2020/05/05	4	15.29	5.2	15.39	15.25	-1.2	80,599	0.00%
2020/05/04	15	15.28	5	15.39	15.35	10	81,314	0.01%
2020/04/30	103	15.52	34	15.47	15.55	69	81,695	0.08%	大買/
2020/04/29	5	15.45	66	15.38	15.30	-61	81,874	-0.07%
2020/04/28	192	15.17	14	15.04	15.00	178	81,403	0.22%	大買/鉅額交易
2020/04/27	68	16.17	24	16.11	16.15	44	80,048	0.05%
2020/04/24	35	15.94	64	16.00	15.90	-29	78,543	-0.04%
2020/04/23	36	15.70	47	15.71	15.80	-11	77,286	-0.01%
2020/04/22	12	15.02	41	15.11	15.20	-29	75,120	-0.04%
2020/04/21	58	15.05	153	14.90	14.80	-95	74,865	-0.13%	大賣/
2020/04/20	164	15.01	105	15.15	15.15	59	74,648	0.08%	大買/大賣/
2020/04/17	104	15.05	171	15.11	15.05	-67	74,265	-0.09%	大買/大賣/
2020/04/16	8	14.89	17	14.98	14.90	-9	73,090	-0.01%
2020/04/15	47	14.99	251	15.07	15.10	-204	72,930	-0.28%	大賣/鉅額交易
2020/04/14	5	14.95	26	15.06	15.15	-21	72,657	-0.03%
2020/04/13	192	14.57	73.8	14.83	14.80	118.2	72,138	0.16%	大買/鉅額交易
2020/04/10	102	14.18	4	14.28	14.30	98	71,312	0.14%	大買/
2020/04/09	100	14.27	0	0.00	14.20	100	71,733	0.14%
2020/04/08	18	14.25	26	14.21	14.20	-8	71,607	-0.01%
2020/04/07	14	14.15	1	13.95	14.15	13	71,126	0.02%
2020/04/06	4	13.93	9	13.98	14.10	-5	70,800	-0.01%
2020/04/01	7	13.72	7	13.75	13.80	0	70,071	0.00%
2020/03/31	12	14.03	10	14.32	13.65	2	69,758	0.00%
2020/03/30	2	13.85	4	13.90	13.95	-2	68,762	0.00%
2020/03/27	108	14.10	5	14.10	14.00	103	68,543	0.15%	大買/鉅額交易
2020/03/26	1	14.10	12	14.05	14.10	-11	68,072	-0.02%
2020/03/25	53	14.13	48	14.26	14.10	5	67,616	0.01%
2020/03/24	12	13.90	11.6	13.93	13.85	0.4	65,443	0.00%
2020/03/23	4	13.63	18	13.74	13.75	-14	64,995	-0.02%
2020/03/20	29	13.94	23	14.06	13.85	6	65,609	0.01%
2020/03/19	7	13.25	32	13.45	13.70	-25	64,182	-0.04%
2020/03/18	25	13.80	41.7	13.77	13.80	-16.7	62,953	-0.03%
2020/03/17	19	13.77	13	13.80	13.75	6	63,999	0.01%
2020/03/16	41	13.92	35	13.96	13.90	6	62,787	0.01%
2020/03/13	16	13.85	54	13.83	14.05	-38	62,351	-0.06%
2020/03/12	53	14.23	45	14.31	14.35	8	59,958	0.01%
2020/03/11	27	14.91	14	14.87	14.80	13	59,482	0.02%
2020/03/10	123	14.97	45	15.07	14.95	78	62,360	0.13%	大買/
2020/03/09	68	15.03	28	15.09	15.05	40	64,150	0.06%
2020/03/06	20	15.45	2.1	15.50	15.45	17.9	63,632	0.03%
2020/03/05	4	15.83	144	15.80	15.70	-140	63,539	-0.22%	大賣/鉅額交易
2020/03/04	134	15.93	83	15.75	15.80	51	63,316	0.08%	大買/
2020/03/03	38	15.43	47	15.58	15.50	-9	62,472	-0.01%
2020/03/02	46.6	15.25	50	15.37	15.25	-3.4	61,686	-0.01%
2020/02/27	62	15.46	8	15.40	15.30	54	62,945	0.09%
2020/02/26	28	15.63	14	15.64	15.60	14	64,398	0.02%
2020/02/25	4	15.78	20	15.96	15.90	-16	64,107	-0.02%
2020/02/24	51.3	15.88	8	15.84	15.80	43.3	64,165	0.07%
2020/02/21	35	16.09	15	16.06	16.05	20	64,377	0.03%
2020/02/20	24	16.19	28	16.36	16.30	-4	64,428	-0.01%
2020/02/19	13	16.11	13	16.15	16.10	0	64,719	0.00%
2020/02/18	26.3	16.25	25	16.22	16.15	1.3	64,882	0.00%
2020/02/17	19	16.42	7	16.43	16.40	12	65,096	0.02%
2020/02/14	10	16.57	6	16.57	16.50	4	64,968	0.01%
2020/02/13	13	16.95	42	16.93	16.85	-29	64,827	-0.04%
2020/02/12	14	16.74	29.5	16.81	16.90	-15.5	64,256	-0.02%
2020/02/11	23	16.67	40	16.76	16.70	-17	63,337	-0.03%
2020/02/10	4	16.20	10	16.29	16.40	-6	62,858	-0.01%
2020/02/07	6	16.20	20.1	16.41	16.35	-14.1	62,989	-0.02%
2020/02/06	12	16.05	136	16.20	16.25	-124	62,509	-0.20%	大賣/鉅額交易
2020/02/05	7.1	15.35	51	15.42	15.50	-43.9	61,453	-0.07%
2020/02/04	10	14.98	17	15.11	15.20	-7	61,733	-0.01%
2020/02/03	34	14.47	38	14.79	15.00	-4	62,172	-0.01%
2020/01/31	14	14.94	48.8	15.01	14.90	-34.8	61,934	-0.06%
2020/01/30	46.4	15.14	118.6	15.12	15.10	-72.2	61,854	-0.12%	大賣/
2020/01/20	5	15.92	12.2	16.02	16.05	-7.2	59,946	-0.01%
2020/01/17	42	16.05	7	16.00	16.00	35	60,154	0.06%
2020/01/16	48	16.04	3	16.03	16.15	45	61,668	0.07%
2020/01/15	12	16.21	1	16.25	16.15	11	61,630	0.02%
2020/01/14	0	0.00	12	16.26	16.25	-12	61,416	-0.02%
2020/01/13	1	16.15	0.2	16.05	16.05	0.8	60,610	0.00%
2020/01/10	1	16.00	2	16.15	16.15	-1	60,958	0.00%
2020/01/09	0	0.00	27	16.07	16.05	-27	60,708	-0.04%
2020/01/08	23	15.73	30	15.80	15.75	-7	60,347	-0.01%
2020/01/07	23	15.92	67	15.93	16.00	-44	60,145	-0.07%
2020/01/06	24	16.06	51	16.06	16.05	-27	60,234	-0.04%
2020/01/03	21	16.32	22	16.33	16.30	-1	60,126	0.00%
2020/01/02	17	16.50	10	16.60	16.55	7	59,670	0.01%
2019/12/31	5	16.54	4	16.40	16.45	1	59,386	0.00%
2019/12/30	13	16.51	3	16.57	16.55	10	59,074	0.02%
2019/12/27	1	16.65	14	16.66	16.70	-13	58,645	-0.02%
2019/12/26	15.9	16.50	6.8	16.45	16.55	9.1	58,263	0.02%
2019/12/25	2	16.55	8	16.64	16.65	-6	58,263	-0.01%
2019/12/24	3	16.55	2	16.63	16.55	1	58,302	0.00%
2019/12/23	11	16.60	5	16.56	16.55	6	58,723	0.01%
2019/12/20	7	16.64	14	16.64	16.70	-7	58,687	-0.01%
2019/12/19	14	16.54	15	16.56	16.70	-1	58,450	0.00%
2019/12/18	27	16.81	111.4	16.75	16.80	-84.4	57,912	-0.15%	大賣/
2019/12/17	174	16.99	102.9	16.89	17.00	71.1	57,380	0.12%	大買/大賣/
2019/12/16	6	16.68	35	16.48	16.65	-29	56,165	-0.05%
2019/12/13	48	16.58	15.9	16.52	16.60	32.1	55,271	0.06%
2019/12/12	54	16.60	226.1	16.61	16.60	-172.1	54,342	-0.32%	大賣/鉅額交易
2019/12/11	20	16.27	0	0.00	16.25	20	52,102	0.04%
2019/12/10	13	16.42	20	16.42	16.45	-7	51,432	-0.01%
2019/12/09	21	16.37	78	16.38	16.25	-57	50,851	-0.11%
2019/12/06	186	16.27	32	16.30	16.20	154	50,068	0.31%	大買/鉅額交易
2019/12/05	92	16.27	44.2	16.36	16.55	47.8	48,465	0.10%
2019/12/04	75	15.71	76	15.67	15.85	-1	44,929	0.00%
2019/12/03	6	15.25	12	15.23	15.35	-6	42,212	-0.01%
2019/12/02	21	15.13	49	15.23	15.10	-28	42,021	-0.07%
2019/11/29	30	14.96	23	14.86	14.95	7	41,177	0.02%
2019/11/28	59	15.10	10.2	15.10	15.10	48.8	40,556	0.12%
2019/11/27	27	15.30	13	15.23	15.20	14	40,534	0.03%
2019/11/26	30.2	15.24	32.5	15.21	15.20	-2.3	40,022	-0.01%
2019/11/25	238	15.14	195	15.10	15.00	43	37,584	0.11%	大買/大賣/
2019/11/22	8	14.56	105	14.65	14.60	-97	35,810	-0.27%	大賣/
2019/11/21	14	14.54	9	14.61	14.65	5	35,744	0.01%
2019/11/20	113	14.74	21.2	14.73	14.75	91.8	35,330	0.26%	大買/
2019/11/19	2	14.40	38.2	14.50	14.55	-36.2	34,855	-0.10%
2019/11/18	17	14.53	33	14.65	14.50	-16	34,652	-0.05%
2019/11/15	28	14.38	10	14.41	14.30	18	34,056	0.05%
2019/11/14	5	14.44	14	14.53	14.50	-9	33,776	-0.03%
2019/11/13	4	14.28	36	14.31	14.20	-32	33,490	-0.10%
2019/11/12	5	14.30	5	14.30	14.30	0	33,222	0.00%
2019/11/11	11	14.25	8	14.25	14.25	3	32,902	0.01%
2019/11/08	9	14.31	3	14.25	14.25	6	32,678	0.02%
2019/11/07	16	14.38	11	14.32	14.25	5	32,649	0.02%
2019/11/06	12	14.43	16	14.47	14.50	-4	32,375	-0.01%
2019/11/05	18	14.51	20	14.51	14.50	-2	32,028	-0.01%
2019/11/04	27	14.57	58	14.71	14.65	-31	31,829	-0.10%
2019/11/01	14	14.42	52	14.46	14.50	-38	30,939	-0.12%
2019/10/31	63	14.01	7	14.00	14.00	56	30,126	0.19%
2019/10/30	23	14.55	10.2	14.45	14.40	12.8	29,151	0.04%
2019/10/29	12	14.47	13	14.56	14.50	-1	29,072	0.00%
2019/10/28	10	14.28	12.7	14.33	14.25	-2.7	28,678	-0.01%
2019/10/25	13	14.35	4	14.40	14.40	9	28,677	0.03%
2019/10/24	11	14.40	86	14.61	14.55	-75	29,021	-0.26%
2019/10/23	3	14.02	17.5	14.02	14.05	-14.5	28,559	-0.05%
2019/10/22	7	13.98	15	14.00	14.00	-8	28,738	-0.03%
2019/10/21	14	13.91	13	13.94	13.90	1	28,836	0.00%
2019/10/18	3	13.70	23	13.91	13.95	-20	29,156	-0.07%
2019/10/17	8	13.66	7	13.76	13.80	1	28,861	0.00%
2019/10/16	6	13.73	8	13.71	13.75	-2	28,904	-0.01%
2019/10/15	13	13.75	41	13.71	13.70	-28	29,141	-0.10%
2019/10/14	5	13.35	31	13.52	13.50	-26	29,439	-0.09%
2019/10/09	28	13.21	10	13.15	13.15	18	29,734	0.06%
2019/10/08	3	13.35	3	13.35	13.35	0	30,140	0.00%
2019/10/07	10	13.41	9	13.36	13.35	1	31,325	0.00%
2019/10/04	5	13.35	9	13.48	13.45	-4	32,080	-0.01%
2019/10/03	19	13.30	14	13.38	13.40	5	32,287	0.02%
2019/10/02	14	13.50	5	13.55	13.50	9	32,361	0.03%
2019/10/01	2	13.40	33.8	13.60	13.65	-31.8	32,555	-0.10%
2019/09/27	17	13.47	2	13.55	13.40	15	32,330	0.05%
2019/09/26	10	13.81	14	13.95	13.60	-4	32,347	-0.01%
2019/09/25	7	13.56	3	13.55	13.60	4	31,787	0.01%
2019/09/24	18	13.68	7	13.67	13.65	11	32,093	0.03%
2019/09/23	5	13.65	6	13.75	13.70	-1	32,081	0.00%
2019/09/20	16	13.60	9	13.72	13.80	7	32,701	0.02%
2019/09/19	8	13.61	4	13.63	13.60	4	32,999	0.01%
2019/09/18	0	0.00	4	13.65	13.55	-4	33,046	-0.01%
2019/09/17	16	13.57	3	13.55	13.55	13	33,172	0.04%
2019/09/16	121	13.70	5	13.60	13.60	116	33,610	0.35%	大買/鉅額交易
2019/09/12	9	13.69	7	13.70	13.70	2	33,943	0.01%
2019/09/11	7	13.56	6	13.63	13.70	1	34,415	0.00%
2019/09/10	4	13.58	4	13.60	13.60	0	34,769	0.00%
2019/09/09	2	13.60	7	13.60	13.60	-5	34,922	-0.01%
2019/09/06	7	13.56	7	13.57	13.55	0	35,167	0.00%
2019/09/05	7	13.59	8	13.55	13.60	-1	36,068	0.00%
2019/09/04	5	13.60	14	13.53	13.60	-9	36,117	-0.02%
2019/09/03	7	13.32	3	13.20	13.20	4	35,943	0.01%
2019/08/30	16	13.31	12	13.40	13.45	4	36,560	0.01%
2019/08/29	2	13.15	4	13.13	13.20	-2	36,418	-0.01%
2019/08/28	0	0.00	4	13.15	13.15	-4	36,936	-0.01%
2019/08/27	6	13.13	6	13.05	13.05	0	37,310	0.00%
2019/08/26	8	13.04	2	13.05	13.00	6	36,806	0.02%
2019/08/23	2.3	13.43	16	13.40	13.35	-13.7	37,096	-0.04%
2019/08/22	11	13.34	5	13.35	13.25	6	37,338	0.02%
2019/08/21	2	13.40	12	13.46	13.50	-10	38,340	-0.03%
2019/08/20	2	13.40	4	13.45	13.50	-2	38,472	-0.01%
2019/08/19	2	13.25	5	13.45	13.45	-3	38,550	-0.01%
2019/08/16	0	0.00	13	13.25	13.35	-13	38,945	-0.03%
2019/08/15	35	12.95	20	13.05	12.90	15	38,708	0.04%
2019/08/14	2	13.15	2	13.20	13.10	0	39,094	0.00%
2019/08/13	5	12.97	2	12.95	12.95	3	39,437	0.01%
2019/08/12	21	13.09	6	13.15	13.00	15	40,014	0.04%
2019/08/08	0	0.00	6	13.27	13.30	-6	40,174	-0.01%
2019/08/07	4	13.08	0	0.00	13.10	4	40,616	0.01%
2019/08/06	9	12.96	9	12.91	13.00	0	41,236	0.00%
2019/08/05	18	13.05	2	13.05	13.10	16	41,158	0.04%
2019/08/02	8	13.13	17	13.16	13.35	-9	41,056	-0.02%
2019/08/01	25	13.46	2.4	13.45	13.40	22.6	41,333	0.05%
2019/07/31	0	0.00	3	13.70	13.80	-3	41,589	-0.01%
2019/07/30	10	13.70	13.3	13.69	13.60	-3.3	41,547	-0.01%
2019/07/29	13	13.40	12	13.37	13.40	1	42,451	0.00%
2019/07/26	44.6	13.31	6	13.28	13.20	38.6	43,522	0.09%
2019/07/25	45	13.55	28	13.59	13.55	17	43,076	0.04%
2019/07/24	3	13.77	21	13.79	13.85	-18	42,599	-0.04%
2019/07/23	7	13.62	6	13.68	13.60	1	43,191	0.00%
2019/07/22	33	13.65	13.2	13.64	13.60	19.8	46,313	0.04%
2019/07/19	19	13.89	17	13.83	13.80	2	48,875	0.00%
2019/07/18	13	13.84	5.1	13.85	13.80	7.9	49,083	0.02%
2019/07/17	20	13.81	14	13.86	13.75	6	49,204	0.01%
2019/07/16	64.5	14.09	55	14.03	14.00	9.5	49,068	0.02%
2019/07/15	39	14.67	26	14.80	14.90	13	48,366	0.03%
2019/07/12	34	14.77	21	14.64	14.60	13	48,061	0.03%
2019/07/11	24	14.75	74.6	14.91	14.95	-50.6	48,016	-0.11%
2019/07/10	23	14.53	50.2	14.46	14.65	-27.2	47,017	-0.06%
2019/07/09	4	14.05	10	14.03	14.00	-6	46,368	-0.01%
2019/07/08	22	13.90	26.2	13.90	13.95	-4.2	46,253	-0.01%
2019/07/05	5	13.95	6.7	14.08	14.10	-1.7	47,321	0.00%
2019/07/04	3	14.10	2	14.15	14.15	1	47,788	0.00%
2019/07/03	8	14.08	32	14.11	14.05	-24	49,026	-0.05%
2019/07/02	4	14.33	43	14.28	14.25	-39	50,407	-0.08%
2019/07/01	23	14.27	50	14.37	14.35	-27	50,484	-0.05%
2019/06/28	2	14.10	33.6	14.00	13.95	-31.6	50,026	-0.06%
2019/06/27	4	14.00	29.6	13.97	14.00	-25.6	49,866	-0.05%
2019/06/26	22	13.80	24	13.85	13.80	-2	49,185	0.00%
2019/06/25	3	13.75	24	13.74	13.70	-21	48,518	-0.04%
2019/06/24	0	0.00	7	13.75	13.75	-7	48,326	-0.01%
2019/06/21	0	0.00	3	13.63	13.70	-3	48,122	-0.01%
2019/06/20	5	13.46	4	13.58	13.40	1	47,940	0.00%
2019/06/19	0	0.00	82.8	13.58	13.65	-82.8	47,753	-0.17%
2019/06/18	16	13.37	12	13.35	13.25	4	47,401	0.01%
2019/06/17	5	13.70	2	13.70	13.65	3	47,025	0.01%
2019/06/14	18	13.64	10	13.66	13.70	8	46,947	0.02%
2019/06/13	9	13.65	134	13.65	13.75	-125	46,850	-0.27%	大賣/鉅額交易
2019/06/12	2	13.40	6.9	13.46	13.55	-4.9	46,163	-0.01%
2019/06/11	3	13.35	25	13.40	13.40	-22	45,955	-0.05%
2019/06/10	2	13.10	29	13.24	13.30	-27	45,689	-0.06%
2019/06/06	0	0.00	32	12.95	13.05	-32	45,485	-0.07%
2019/06/05	8	13.09	1.8	12.93	12.90	6.2	45,646	0.01%
2019/06/04	11	13.07	0	0.00	13.00	11	45,688	0.02%
2019/06/03	0	0.00	22	13.08	13.20	-22	45,972	-0.05%
2019/05/31	4	12.83	6	12.88	12.90	-2	45,620	0.00%
2019/05/30	23	12.70	16	12.75	12.75	7	45,499	0.02%
2019/05/29	2	12.25	4	12.40	12.60	-2	45,236	0.00%
2019/05/28	124	12.43	81	12.45	12.45	43	45,783	0.09%	大買/
2019/05/27	20	12.91	16	12.90	12.80	4	44,866	0.01%
2019/05/24	19	13.01	9	13.02	12.95	10	45,415	0.02%
2019/05/23	8	12.82	5	12.80	12.85	3	45,609	0.01%
2019/05/22	17	12.95	2	13.00	13.00	15	45,395	0.03%
2019/05/21	20	13.00	117	12.83	12.95	-97	45,333	-0.21%	大賣/
2019/05/20	20	12.79	6	12.78	12.75	14	44,927	0.03%
2019/05/17	49	13.09	40	13.11	13.00	9	44,680	0.02%
2019/05/16	11	12.90	48	12.93	12.95	-37	44,361	-0.08%
2019/05/15	12	12.96	11	12.93	12.90	1	44,274	0.00%
2019/05/14	20	12.99	7	12.94	13.00	13	44,227	0.03%
2019/05/13	18	13.01	4	13.01	12.95	14	44,264	0.03%
2019/05/10	5	13.26	11	13.33	13.20	-6	45,053	-0.01%
2019/05/09	27	13.14	36.5	13.24	13.15	-9.5	46,066	-0.02%
2019/05/08	21	13.40	47	13.38	13.45	-26	45,661	-0.06%
2019/05/07	9	13.48	67	13.59	13.60	-58	45,337	-0.13%
2019/05/06	42	13.38	80.2	13.32	13.20	-38.2	45,164	-0.08%
2019/05/03	8	13.75	52	13.80	13.85	-44	43,809	-0.10%
2019/05/02	10	13.36	13	13.54	13.55	-3	42,513	-0.01%
2019/04/30	9	13.38	17	13.42	13.45	-8	42,220	-0.02%
2019/04/29	25	13.35	123	13.27	13.35	-98	42,178	-0.23%	大賣/
2019/04/26	201	13.12	34.3	13.31	13.45	166.7	41,481	0.40%	大買/鉅額交易
2019/04/25	4	12.90	456.5	13.08	13.10	-452.5	38,536	-1.17%	大賣/鉅額交易
2019/04/24	8	11.98	16	11.91	11.95	-8	35,954	-0.02%
2019/04/23	0	0.00	1	11.95	11.95	-1	35,872	0.00%
2019/04/22	45	11.96	3	11.93	11.90	42	35,840	0.12%
2019/04/19	4	12.10	5	12.00	12.10	-1	35,759	0.00%
2019/04/18	17	12.10	6	12.07	12.00	11	35,864	0.03%
2019/04/17	15	12.18	13	12.25	12.20	2	35,726	0.01%
2019/04/16	13.8	12.08	4	12.10	12.10	9.8	35,067	0.03%
2019/04/15	20	12.14	10.2	12.10	12.05	9.8	35,074	0.03%
2019/04/12	17	12.16	17	12.20	12.20	0	35,422	0.00%
2019/04/11	123	12.36	9.2	12.34	12.10	113.8	35,956	0.32%	大買/鉅額交易
2019/04/10	13	12.23	15	12.28	12.25	-2	34,781	-0.01%
2019/04/09	15	12.12	86	12.15	12.30	-71	34,256	-0.21%
2019/04/08	115	11.89	122	12.03	11.90	-7	33,154	-0.02%	大買/大賣/
2019/04/03	2	11.58	0	0.00	11.55	2	31,607	0.01%
2019/04/02	4	11.61	7	11.60	11.60	-3	31,439	-0.01%
2019/04/01	6	11.62	2	11.60	11.55	4	31,542	0.01%
2019/03/29	6	11.63	14	11.65	11.65	-8	31,407	-0.03%
2019/03/28	6	11.63	2	11.65	11.65	4	32,107	0.01%
2019/03/27	2	11.65	0	0.00	11.65	2	32,459	0.01%
2019/03/26	8	11.69	2	11.65	11.65	6	33,005	0.02%
2019/03/25	14	11.64	9	11.66	11.65	5	33,511	0.01%
2019/03/22	6	11.70	7	11.76	11.80	-1	33,677	0.00%
2019/03/21	12	11.60	3	11.60	11.60	9	33,948	0.03%
2019/03/20	6	11.60	2	11.60	11.55	4	34,507	0.01%
2019/03/19	3	11.65	5	11.71	11.70	-2	34,849	-0.01%
2019/03/18	2	11.65	0	0.00	11.70	2	35,136	0.01%
2019/03/15	2.1	11.50	5	11.50	11.65	-2.9	35,250	-0.01%
2019/03/14	9	11.48	1	11.50	11.45	8	35,457	0.02%
2019/03/13	11	11.57	5	11.55	11.55	6	36,052	0.02%
2019/03/12	10	11.55	0	0.00	11.65	10	36,451	0.03%
2019/03/11	2	11.45	1.5	11.45	11.45	0.5	37,138	0.00%
2019/03/08	16	11.67	6	11.60	11.60	10	37,617	0.03%
2019/03/07	10	11.94	39	11.89	11.85	-29	38,987	-0.07%
2019/03/06	0	0.00	5	11.70	11.70	-5	38,863	-0.01%
2019/03/05	1	11.45	5	11.54	11.60	-4	39,432	-0.01%
2019/03/04	5	11.35	3	11.40	11.45	2	39,877	0.01%
2019/02/27	18	11.48	10	11.51	11.45	8	40,127	0.02%
2019/02/26	3	11.67	24	11.70	11.65	-21	39,536	-0.05%
2019/02/25	12	11.59	26	11.67	11.65	-14	39,659	-0.04%
2019/02/22	7	11.35	0	0.00	11.50	7	39,200	0.02%
2019/02/21	12	11.45	12	11.41	11.45	0	39,132	0.00%
2019/02/20	8	11.40	0	0.00	11.40	8	39,426	0.02%
2019/02/19	12	11.44	37	11.49	11.45	-25	40,431	-0.06%
2019/02/18	3	11.45	9	11.50	11.45	-6	41,654	-0.01%
2019/02/15	6	11.31	12	11.38	11.40	-6	42,594	-0.01%
2019/02/14	15	11.20	7	11.26	11.30	8	43,956	0.02%
2019/02/13	13	11.08	15.5	11.09	11.10	-2.5	45,073	-0.01%
2019/02/12	7	11.03	11	11.04	11.10	-4	45,915	-0.01%
2019/02/11	45.3	10.98	25	10.90	10.85	20.3	47,306	0.04%
2019/01/30	109	11.32	17	11.35	11.35	92	47,633	0.19%	大買/
2019/01/29	144	11.86	20	11.98	12.00	124	49,530	0.25%	大買/鉅額交易
2019/01/28	82	11.80	2	11.80	11.85	80	52,803	0.15%
2019/01/25	0	0.00	22	11.86	11.95	-22	53,416	-0.04%
2019/01/24	20	11.70	16	11.65	11.70	4	53,867	0.01%
2019/01/23	2	11.58	0	0.00	11.55	2	55,140	0.00%
2019/01/22	4	11.69	12	11.70	11.70	-8	56,239	-0.01%
2019/01/21	44	11.70	30.5	11.70	11.70	13.5	56,913	0.02%
2019/01/18	0	0.00	7	11.37	11.40	-7	58,168	-0.01%
2019/01/17	0	0.00	1	11.35	11.25	-1	58,918	0.00%
2019/01/16	34	11.20	14	11.25	11.30	20	59,241	0.03%
2019/01/15	0	0.00	11	11.22	11.25	-11	59,524	-0.02%
2019/01/14	9	11.11	2	11.10	11.10	7	59,669	0.01%
2019/01/11	4	11.13	6	11.18	11.20	-2	60,721	0.00%
2019/01/10	13	11.07	3	11.15	11.15	10	60,990	0.02%
2019/01/09	3	11.10	9	11.09	11.10	-6	61,333	-0.01%
2019/01/08	1	10.95	0	0.00	10.95	1	61,643	0.00%
2019/01/07	0	0.00	4	10.88	11.00	-4	62,061	-0.01%
2019/01/04	4	10.68	1	10.70	10.70	3	62,876	0.00%
2019/01/03	96	10.94	0.2	10.90	10.90	95.8	64,171	0.15%
2019/01/02	3	11.10	0	0.00	11.10	3	64,165	0.00%
2018/12/28	13	11.25	0	0.00	11.25	13	64,212	0.02%
2018/12/27	8	11.25	1	11.20	11.25	7	64,889	0.01%
2018/12/26	3	11.18	5.8	11.19	11.20	-2.8	65,347	0.00%
2018/12/25	7	11.13	0	0.00	11.15	7	65,435	0.01%
2018/12/24	2	11.23	0	11.20	11.20	2	65,497	0.00%
2018/12/22	1	11.40	1	11.35	11.25	0	65,269	0.00%
2018/12/21	2	11.40	0	0.00	11.40	2	65,494	0.00%
2018/12/20	0	0.00	3	11.40	11.30	-3	64,862	0.00%
2018/12/19	0	0.00	1	11.40	11.30	-1	64,625	0.00%
2018/12/18	7	11.24	1	11.30	11.20	6	64,141	0.01%
2018/12/17	1	11.50	5	11.47	11.40	-4	64,161	-0.01%
2018/12/14	53	11.30	3	11.35	11.35	50	63,758	0.08%
2018/12/13	61	11.54	11	11.45	11.50	50	63,552	0.08%
2018/12/12	9	11.35	7	11.27	11.30	2	62,974	0.00%
2018/12/11	9	10.98	20	11.00	11.00	-11	62,609	-0.02%
2018/12/10	9	11.11	0	0.00	11.10	9	62,445	0.01%
2018/12/07	14	11.23	7	11.23	11.20	7	62,545	0.01%
2018/12/06	22.3	11.39	24	11.33	11.30	-1.7	62,460	0.00%
2018/12/05	10	11.64	15	11.64	11.55	-5	62,709	-0.01%
2018/12/04	4	11.80	70	11.78	11.80	-66	64,067	-0.10%
2018/12/03	69.3	11.76	7	11.73	11.70	62.3	63,961	0.10%
2018/11/30	18	11.51	13	11.62	11.55	5	63,342	0.01%
2018/11/29	15	11.61	110	11.70	11.50	-95	62,078	-0.15%	大賣/
2018/11/28	15	11.69	10	11.78	11.75	5	61,492	0.01%
2018/11/27	12	11.57	91	11.63	11.75	-79	61,005	-0.13%
2018/11/26	6	11.44	36	11.48	11.50	-30	60,914	-0.05%
2018/11/22	0	0.00	35	11.16	11.20	-35	60,615	-0.06%
2018/11/21	2.1	11.10	2	10.90	11.00	0.1	60,377	0.00%
2018/11/20	10.1	11.00	6	11.00	11.00	4.1	60,254	0.01%
2018/11/19	13.5	11.05	4	10.98	11.10	9.5	60,101	0.02%
2018/11/16	143	11.18	23	11.10	11.00	120	59,556	0.20%	大買/鉅額交易
2018/11/15	54	10.94	63	11.13	11.20	-9	58,804	-0.02%
2018/11/14	9	10.76	78	10.66	10.80	-69	58,675	-0.12%
2018/11/13	14	10.51	21	10.46	10.45	-7	58,016	-0.01%
2018/11/12	16	10.52	13	10.60	10.70	3	56,670	0.01%
2018/11/09	37	10.63	7	10.61	10.60	30	55,704	0.05%
2018/11/08	23	10.75	42	10.74	10.85	-19	54,920	-0.03%
2018/11/07	42	10.94	21	10.92	10.95	21	52,824	0.04%
2018/11/06	165	10.95	83	10.99	10.90	82	52,067	0.16%	大買/
2018/11/05	105	10.90	254.4	10.78	10.75	-149.4	49,438	-0.30%	大買/大賣/鉅額交易
2018/11/02	70	11.75	15	11.88	11.90	55	46,726	0.12%
2018/11/01	55	11.80	14	11.94	11.95	41	46,357	0.09%
2018/10/31	12	11.77	4	11.83	11.80	8	45,745	0.02%
2018/10/30	10	11.66	7	11.69	11.70	3	45,289	0.01%
2018/10/29	12	11.63	23	11.70	11.60	-11	45,018	-0.02%
2018/10/26	219.7	11.83	25	11.70	11.70	194.7	44,527	0.44%	大買/鉅額交易
2018/10/25	38	11.94	25	12.27	12.30	13	42,800	0.03%
2018/10/24	21	12.70	19	12.79	12.65	2	43,551	0.00%
2018/10/23	24	12.83	7	12.81	12.75	17	43,497	0.04%
2018/10/22	16	13.07	4	13.11	13.10	12	43,674	0.03%
2018/10/19	6	13.08	0	0.00	13.30	6	46,222	0.01%
2018/10/18	16	13.32	1	13.60	13.25	15	46,155	0.03%
2018/10/17	1	13.45	13	13.49	13.60	-12	46,717	-0.03%
2018/10/16	16	13.24	16	13.24	13.20	0	47,641	0.00%
2018/10/15	8	13.48	0	0.00	13.35	8	48,354	0.02%
2018/10/12	56	13.78	3	13.92	13.65	53	48,581	0.11%
2018/10/11	20	13.91	6	14.00	13.75	14	48,376	0.03%
2018/10/09	31	14.49	16	14.68	14.80	15	46,921	0.03%
2018/10/08	2.3	14.79	50	14.79	14.80	-47.7	46,698	-0.10%
2018/10/05	31	14.94	2	14.80	14.70	29	46,994	0.06%
2018/10/04	36	15.19	3	15.13	15.10	33	47,301	0.07%
2018/10/03	10	15.54	3	15.53	15.50	7	47,153	0.01%
2018/10/02	30	15.68	5	15.70	15.60	25	47,826	0.05%
2018/10/01	8	15.93	3	15.93	15.90	5	48,633	0.01%
2018/09/28	0	0.00	13	16.02	16.15	-13	49,523	-0.03%
2018/09/27	1	15.80	10	15.90	15.95	-9	50,001	-0.02%
2018/09/26	1	15.70	5	15.86	15.90	-4	51,336	-0.01%
2018/09/25	8	15.82	6	15.70	15.65	2	52,537	0.00%
2018/09/21	0	0.00	12	15.70	15.85	-12	54,935	-0.02%
2018/09/20	6.4	15.50	2	15.45	15.45	4.4	55,355	0.01%
2018/09/19	3	15.47	9	15.59	15.60	-6	55,833	-0.01%
2018/09/18	22	15.35	5	15.40	15.30	17	55,809	0.03%
2018/09/17	8	15.64	6	15.63	15.60	2	55,895	0.00%
2018/09/14	15	15.69	18	15.73	15.70	-3	56,575	-0.01%
2018/09/13	13	15.30	18	15.44	15.60	-5	56,850	-0.01%
2018/09/12	26	15.50	9	15.51	15.40	17	57,766	0.03%
2018/09/11	52	15.48	20	15.61	15.65	32	58,683	0.05%
2018/09/10	56.3	15.73	20	15.60	15.55	36.3	59,152	0.06%
2018/09/07	58	16.53	5	16.58	16.30	53	60,179	0.09%
2018/09/06	19.7	16.84	9	16.84	16.90	10.7	65,175	0.02%
2018/09/05	26	17.02	17	17.00	17.00	9	67,600	0.01%
2018/09/04	1	17.15	4	17.23	17.20	-3	68,702	0.00%
2018/09/03	20	17.14	1	17.10	17.10	19	68,928	0.03%
2018/08/31	27	17.17	4	17.34	17.35	23	69,151	0.03%
2018/08/30	9	17.39	6.8	17.43	17.35	2.2	69,126	0.00%
2018/08/29	15	17.44	24	17.54	17.55	-9	69,262	-0.01%
2018/08/28	1	17.65	25	17.56	17.50	-24	69,342	-0.03%
2018/08/27	2	17.35	7	17.35	17.40	-5	69,803	-0.01%
2018/08/24	19	17.27	0	0.00	17.30	19	71,036	0.03%
2018/08/22	110	17.60	6	17.53	17.50	104	71,751	0.14%	大買/鉅額交易
2018/08/21	15	17.73	7	17.89	18.00	8	71,639	0.01%
2018/08/20	2	17.25	51.8	17.49	17.55	-49.8	70,717	-0.07%
2018/08/17	14	17.20	4	17.19	17.20	10	70,309	0.01%
2018/08/16	25	16.75	5	16.98	17.15	20	70,149	0.03%
2018/08/15	16.4	17.05	9	17.03	16.95	7.4	70,270	0.01%
2018/08/14	16	17.30	8	17.30	17.40	8	69,527	0.01%
2018/08/13	45	17.50	87	17.32	17.30	-42	69,424	-0.06%
2018/08/10	0	0.00	38	17.95	17.95	-38	68,927	-0.06%
2018/08/09	35.3	17.73	0	0.00	17.85	35.3	68,630	0.05%
2018/08/08	2	18.00	18	17.88	17.95	-16	68,153	-0.02%
2018/08/07	6	17.75	14.7	17.88	17.85	-8.7	67,885	-0.01%
2018/08/06	6	17.90	42	17.92	17.95	-36	67,843	-0.05%
2018/08/03	32	17.51	53	17.62	17.70	-21	67,199	-0.03%
2018/08/02	12	17.29	19	17.44	17.30	-7	67,009	-0.01%
2018/08/01	12	17.30	7	17.34	17.40	5	66,916	0.01%
2018/07/31	24.5	17.35	31	17.34	17.55	-6.5	67,072	-0.01%
2018/07/30	7	17.11	6	17.20	17.20	1	65,889	0.00%
2018/07/27	7.8	17.36	2	17.38	17.30	5.8	65,851	0.01%
2018/07/26	82	17.28	16	17.40	17.50	66	66,639	0.10%
2018/07/25	7.2	18.18	11	18.35	18.20	-3.8	64,381	-0.01%
2018/07/24	50	18.02	31	18.16	18.20	19	64,159	0.03%
2018/07/23	26	18.19	61	18.36	18.25	-35	64,260	-0.05%
2018/07/20	14	17.95	37.2	17.97	17.85	-23.2	63,326	-0.04%
2018/07/19	8	17.59	2	17.73	17.60	6	62,664	0.01%
2018/07/18	55	17.45	3	17.57	17.40	52	62,013	0.08%
2018/07/17	0	0.00	7	17.26	17.25	-7	61,422	-0.01%
2018/07/16	2	17.23	5	17.25	17.25	-3	61,815	0.00%
2018/07/13	40	17.40	23	17.38	17.40	17	61,942	0.03%
2018/07/12	5	17.21	40	17.45	17.45	-35	61,850	-0.06%
2018/07/11	1	16.80	0	0.00	16.90	1	60,853	0.00%
2018/07/10	8	17.05	1	17.00	17.00	7	60,529	0.01%
2018/07/09	34	17.57	57	17.56	17.65	-23	59,962	-0.04%
2018/07/06	90	17.66	71	17.69	17.60	19	59,385	0.03%
2018/07/05	43.5	17.81	61.4	17.94	17.95	-17.9	59,016	-0.03%
2018/07/04	133	18.25	93	18.18	17.95	40	58,757	0.07%	大買/
2018/07/03	4	17.87	85.4	17.95	17.95	-81.3	57,422	-0.14%
2018/07/02	166	18.07	96.5	18.18	18.20	69.5	56,258	0.12%	大買/
2018/06/28	40	17.20	73	17.18	16.95	-33	53,852	-0.06%
2018/06/27	18	17.65	17	17.66	17.60	1	53,174	0.00%
2018/06/26	36	17.48	64	17.51	17.60	-28	52,923	-0.05%
2018/06/25	44.2	17.74	2.1	17.79	17.80	42.1	52,739	0.08%
2018/06/22	4	17.49	39	17.64	17.80	-35	53,187	-0.07%
2018/06/21	6	17.85	30	17.78	17.65	-24	52,681	-0.05%
2018/06/20	12	18.02	37.2	17.85	18.05	-25.2	52,687	-0.05%
2018/06/19	14	18.27	56	18.30	18.20	-42	51,601	-0.08%
2018/06/15	53.2	18.50	13.6	18.08	18.65	39.6	50,388	0.08%
2018/06/14	121.1	18.13	27	18.23	18.10	94.1	49,150	0.19%	大買/
2018/06/13	40	18.35	153.6	18.21	18.50	-113.6	46,575	-0.24%	大賣/鉅額交易
2018/06/12	7	16.91	25	16.85	16.85	-18	41,408	-0.04%
2018/06/11	0	0.00	9	16.65	16.80	-9	38,897	-0.02%
2018/06/08	12	16.40	0	0.00	16.40	12	37,739	0.03%
2018/06/07	1	16.40	0	0.00	16.60	1	37,927	0.00%
2018/06/06	10	16.43	6.1	16.38	16.40	3.9	38,180	0.01%
2018/06/05	3	16.50	4.1	16.45	16.50	-1.1	40,335	0.00%
2018/06/01	14	16.50	1	16.50	16.45	13	42,806	0.03%
2018/05/31	4	16.48	17.4	16.56	16.65	-13.4	42,565	-0.03%
2018/05/30	12	16.41	9.9	16.53	16.40	2.1	41,259	0.01%
2018/05/29	51	16.45	1.5	16.43	16.45	49.5	40,752	0.12%
2018/05/28	0	0.00	12	16.34	16.40	-12	40,719	-0.03%
2018/05/25	0	0.00	15	16.20	16.25	-15	40,569	-0.04%
2018/05/24	0	0.00	3.9	16.15	16.20	-3.9	40,466	-0.01%
2018/05/23	55	16.20	1	16.15	16.20	54	40,673	0.13%
2018/05/22	0	0.00	17	16.49	16.20	-17	40,735	-0.04%
2018/05/21	4	16.06	2.8	16.04	16.05	1.2	40,940	0.00%
2018/05/18	8	16.03	118	16.00	16.05	-110	41,616	-0.26%	大賣/鉅額交易
2018/05/17	21	16.11	3	16.28	16.05	18	42,621	0.04%
2018/05/16	3	16.40	8	16.33	16.30	-5	42,780	-0.01%
2018/05/15	48	16.42	19	16.39	16.45	29	43,123	0.07%
2018/05/14	1	16.05	10	16.38	16.40	-9	44,254	-0.02%
2018/05/11	0	0.00	6	16.20	16.15	-6	44,324	-0.01%
2018/05/10	6	16.03	0	0.00	15.95	6	44,712	0.01%
2018/05/09	1	15.75	17	16.30	16.20	-16	44,941	-0.04%
2018/05/07	32	15.69	2	15.70	15.65	30	45,297	0.07%
2018/05/04	14	16.26	12	16.23	16.00	2	45,609	0.00%
2018/05/03	12	16.04	3	16.10	16.05	9	46,055	0.02%
2018/05/02	9	16.36	45	16.43	16.25	-36	47,853	-0.08%
2018/04/30	0	0.00	31	16.01	16.00	-31	47,249	-0.07%
2018/04/27	7	15.74	24.9	15.83	15.70	-17.9	48,718	-0.04%
2018/04/26	4	15.64	153	15.74	15.70	-149	48,783	-0.31%	大賣/鉅額交易
2018/04/25	2	15.38	2	15.50	15.50	0	48,010	0.00%
2018/04/24	26	15.32	9	15.43	15.35	17	47,840	0.04%
2018/04/23	4	15.58	1	15.60	15.55	3	47,317	0.01%
2018/04/20	44	15.56	12	15.60	15.60	32	47,426	0.07%
2018/04/19	7	15.84	71.4	15.83	15.85	-64.4	47,214	-0.14%
2018/04/18	1	15.55	106	15.55	15.60	-105	47,094	-0.22%	大賣/鉅額交易
2018/04/17	2	15.35	7	15.39	15.35	-5	47,212	-0.01%
2018/04/16	10	15.40	0.3	15.30	15.35	9.7	47,549	0.02%
2018/04/13	0	0.00	12	15.40	15.40	-12	47,719	-0.03%
2018/04/12	8	15.45	0.6	15.40	15.45	7.4	48,192	0.02%
2018/04/11	2	15.38	7	15.44	15.40	-5	48,436	-0.01%
2018/04/10	0	0.00	5	15.39	15.30	-5	48,471	-0.01%
2018/04/09	9	15.23	13	15.20	15.25	-4	48,658	-0.01%
2018/04/03	7	15.35	22.1	15.40	15.40	-15.1	48,246	-0.03%
2018/04/02	12	15.52	52.5	15.65	15.45	-40.5	48,379	-0.08%
2018/03/31	0	0.00	70	15.55	15.50	-70	48,238	-0.15%
2018/03/30	0	0.00	8	15.40	15.40	-8	48,214	-0.02%
2018/03/29	9	15.26	4	15.34	15.30	5	48,204	0.01%
2018/03/28	0	0.00	2	15.45	15.40	-2	47,721	0.00%
2018/03/27	3	15.55	258	15.47	15.55	-255	47,941	-0.53%	大賣/鉅額交易
2018/03/26	2	15.15	21	15.15	15.15	-19	47,553	-0.04%
2018/03/23	9	15.06	35	15.13	15.20	-26	47,382	-0.05%
2018/03/22	2	15.20	23.1	15.20	15.25	-21.1	46,899	-0.05%
2018/03/21	1	15.15	206	15.20	15.20	-205	46,908	-0.44%	大賣/鉅額交易
2018/03/20	6	15.18	1	15.15	15.20	5	47,238	0.01%
2018/03/19	4	15.19	2	15.20	15.25	2	47,551	0.00%
2018/03/16	23	15.09	6	15.10	15.20	17	47,298	0.04%
2018/03/15	57	15.10	0	0.00	15.10	57	46,920	0.12%
2018/03/14	24	15.11	3	15.12	15.10	21	47,026	0.04%
2018/03/13	15	15.17	1.1	15.15	15.25	13.9	47,142	0.03%
2018/03/12	9	15.37	21	15.27	15.25	-12	47,420	-0.03%
2018/03/09	305	15.52	9.8	15.27	15.10	295.2	47,438	0.62%	大買/鉅額交易
2018/03/08	11	15.27	232	15.29	15.45	-221	44,986	-0.49%	大賣/鉅額交易
2018/03/07	3	14.00	0	0.00	14.05	3	42,274	0.01%
2018/03/06	0	0.00	8	14.15	14.15	-8	42,517	-0.02%
2018/03/05	12	13.98	0	0.00	13.90	12	43,161	0.03%
2018/03/02	3	13.88	0	0.00	14.00	3	43,365	0.01%
2018/03/01	4	13.98	0.4	14.00	14.00	3.6	43,342	0.01%
2018/02/27	4	14.18	2	14.20	14.15	2	43,319	0.00%
2018/02/26	9	14.20	8	14.20	14.10	1	43,333	0.00%
2018/02/23	0	0.00	2	14.15	14.15	-2	43,532	0.00%
2018/02/21	0	0.00	5.6	14.07	14.10	-5.6	45,318	-0.01%
2018/02/12	13	13.86	2.4	13.94	13.85	10.6	45,211	0.02%
2018/02/09	31.2	13.97	21	13.94	14.05	10.2	44,669	0.02%
2018/02/08	0	0.00	14	14.25	14.15	-14	43,708	-0.03%
2018/02/07	2	14.15	6	14.12	14.20	-4	43,641	-0.01%
2018/02/06	16	13.90	44	14.03	13.95	-28	43,281	-0.06%
2018/02/02	0	0.00	171	14.50	14.55	-171	41,965	-0.41%	大賣/鉅額交易
2018/02/01	0	0.00	2.2	14.44	14.40	-2.2	42,587	-0.01%
2018/01/31	158	14.25	3.2	14.30	14.25	154.8	42,179	0.37%	大買/鉅額交易
2018/01/30	3	14.55	38	14.53	14.45	-35	41,440	-0.08%
2018/01/29	21	14.68	3	14.77	14.55	18	41,629	0.04%
2018/01/26	58	14.50	1	14.40	14.60	57	40,979	0.14%
2018/01/25	45	14.70	78	14.81	14.50	-33	39,992	-0.08%
2018/01/24	22	14.41	213	14.50	14.40	-191	37,730	-0.51%	大賣/鉅額交易
2018/01/23	208	14.45	60	14.61	14.60	148	37,511	0.39%	大買/鉅額交易
2018/01/22	70	14.02	18	14.01	14.00	52	35,844	0.15%
2018/01/19	82	14.25	11	14.21	14.20	71	35,161	0.20%
2018/01/18	64	14.35	3	14.40	14.30	61	36,045	0.17%
2018/01/17	40	14.20	14	14.29	14.30	26	35,749	0.07%
2018/01/16	73	14.30	8	14.25	14.30	65	35,618	0.18%
2018/01/12	12.5	14.12	0	0.00	14.20	12.5	36,062	0.03%
2018/01/11	19	14.06	3	14.15	14.00	16	36,075	0.04%
2018/01/10	117	14.45	13	14.30	14.20	104	35,791	0.29%	大買/鉅額交易
2018/01/09	50	14.60	15.3	14.58	14.75	34.7	35,292	0.10%
2018/01/08	1	14.70	10	14.70	14.70	-9	35,563	-0.03%
2018/01/05	0	0.00	2	14.55	14.55	-2	35,936	-0.01%
2018/01/04	0	0.00	0.8	14.30	14.35	-0.8	36,003	0.00%
2018/01/03	1	14.50	1	14.55	14.40	0	36,672	0.00%
2018/01/02	0	14.20	0.5	14.20	14.25	-0.5	36,394	0.00%