聯電 (2303)-元大-六合券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	81.8	44.53	4	44.60	44.40	77.8	49,997	0.16%
2024/11/20	124.1	45.00	23	45.10	44.90	101.1	49,392	0.20%	大買/鉅額交易
2024/11/19	25	45.53	14	45.64	45.20	11	48,951	0.02%
2024/11/18	2.4	45.12	50	45.30	45.10	-47.6	48,740	-0.10%
2024/11/15	11.2	45.12	4	45.31	45.00	7.2	48,297	0.01%
2024/11/14	48.4	45.10	12.2	45.26	45.00	36.2	48,549	0.07%
2024/11/13	66.5	45.83	7	45.89	45.80	59.5	47,845	0.12%
2024/11/12	18.3	46.03	11.5	46.59	46.10	6.8	48,554	0.01%
2024/11/11	14.1	46.22	13.5	46.19	46.55	0.6	48,056	0.00%
2024/11/08	123.1	47.16	23	46.92	46.65	100.1	48,291	0.21%	大買/
2024/11/07	74.5	46.57	108	47.24	47.15	-33.5	48,777	-0.07%	大賣/
2024/11/06	69.5	46.03	36	45.89	45.85	33.4	47,928	0.07%
2024/11/05	91.6	45.31	26	45.22	45.35	65.6	47,724	0.14%
2024/11/04	69.4	46.24	20	46.35	46.00	49.4	47,834	0.10%
2024/11/01	183.8	46.36	8	46.74	46.60	175.8	48,746	0.36%	大買/鉅額交易
2024/10/30	22.4	48.04	30	48.02	48.15	-7.6	47,926	-0.02%
2024/10/29	40.1	48.39	15.1	48.26	48.40	25	49,966	0.05%
2024/10/28	23.7	49.54	13	49.59	49.25	10.7	49,415	0.02%
2024/10/25	44	49.86	17	49.90	49.80	27	49,522	0.05%
2024/10/24	40.3	50.00	1	49.95	49.90	39.3	49,709	0.08%
2024/10/23	21.5	50.25	0.1	50.50	50.20	21.4	50,367	0.04%
2024/10/22	18.1	50.51	0	0.00	50.70	18.1	50,520	0.04%
2024/10/21	24.3	50.17	2	50.15	50.90	22.3	51,130	0.04%
2024/10/18	85.2	50.94	15	50.87	50.50	70.2	51,057	0.14%
2024/10/17	16	51.81	3	51.73	51.70	13	51,088	0.03%
2024/10/16	32.1	51.76	8	51.90	51.70	24	51,776	0.05%
2024/10/15	2.1	52.56	2.3	52.66	52.60	-0.2	51,685	0.00%
2024/10/14	0.2	52.38	55	52.32	52.50	-54.8	52,033	-0.11%
2024/10/11	59.1	51.95	5	52.00	51.80	54.1	53,193	0.10%
2024/10/09	20.2	52.05	7	52.13	51.90	13.2	53,664	0.02%
2024/10/08	4.6	52.27	3	52.30	52.60	1.6	53,909	0.00%
2024/10/07	17.6	52.61	0	52.80	52.90	17.6	54,639	0.03%
2024/10/04	16.4	52.65	2	52.80	52.60	14.4	55,924	0.03%
2024/10/01	2.2	54.00	2.6	53.86	53.70	-0.4	55,799	0.00%
2024/09/30	10.7	54.06	2	54.80	53.80	8.7	57,221	0.02%
2024/09/27	2	55.30	17.3	55.12	55.00	-15.3	58,393	-0.03%
2024/09/26	11	54.81	13.2	54.93	54.90	-2.2	61,680	0.00%
2024/09/25	0	0.00	9	54.51	54.50	-9	63,312	-0.01%
2024/09/24	5	53.76	3	53.80	53.90	2	63,917	0.00%
2024/09/23	3.2	53.77	1	54.00	54.00	2.2	64,316	0.00%
2024/09/20	2.2	53.50	5	54.02	53.80	-2.8	64,481	0.00%
2024/09/19	10.5	53.58	1.9	53.80	53.70	8.5	64,452	0.01%
2024/09/18	27.3	53.50	7	53.69	53.80	20.3	64,841	0.03%
2024/09/16	1	54.50	11	54.46	54.50	-10	65,186	-0.02%
2024/09/13	2.7	54.50	0.2	54.60	54.60	2.5	65,756	0.00%
2024/09/12	5	55.00	26.1	55.14	55.20	-21.1	66,164	-0.03%
2024/09/11	0	0.00	6	53.95	54.00	-6	66,372	-0.01%
2024/09/10	29.9	53.15	6	53.13	53.30	23.9	66,769	0.04%
2024/09/09	20.3	53.43	11	53.28	53.80	9.3	67,020	0.01%
2024/09/06	0	0.00	20	54.37	54.50	-20	67,897	-0.03%
2024/09/05	1	54.00	1.1	53.92	53.90	-0.1	68,252	0.00%
2024/09/04	16.9	53.26	18.1	53.30	53.30	-1.2	68,709	0.00%
2024/09/03	2	55.00	10	55.38	55.10	-8	68,165	-0.01%
2024/09/02	6	54.97	0.5	55.30	55.40	5.5	68,395	0.01%
2024/08/30	1	55.10	20	55.22	55.50	-19	68,936	-0.03%
2024/08/29	10.6	54.51	2	54.55	54.60	8.6	69,139	0.01%
2024/08/28	2	55.20	15	55.10	55.20	-13	69,961	-0.02%
2024/08/27	11.4	54.09	1.1	54.41	54.00	10.3	72,244	0.01%
2024/08/26	5.3	55.20	34	55.78	55.10	-28.7	72,834	-0.04%
2024/08/23	33.2	55.11	21	55.00	55.60	12.2	73,638	0.02%
2024/08/22	32.3	56.07	13	55.96	55.90	19.3	74,430	0.03%
2024/08/21	3.1	55.60	11.3	55.78	56.00	-8.2	76,255	-0.01%
2024/08/20	6.1	56.14	38.5	56.12	56.00	-32.4	76,891	-0.04%
2024/08/19	9	55.73	18	55.82	56.00	-9	78,333	-0.01%
2024/08/16	3	55.73	122.8	55.75	55.80	-119.8	80,170	-0.15%	大賣/鉅額交易
2024/08/15	11	54.94	15.6	55.15	54.70	-4.6	80,736	-0.01%
2024/08/14	4.2	55.74	242.6	55.57	55.70	-238.5	81,064	-0.29%	大賣/鉅額交易
2024/08/13	8	54.56	66.1	54.61	54.80	-58.1	80,493	-0.07%
2024/08/12	0	0.00	59.4	54.42	54.70	-59.4	80,521	-0.07%
2024/08/09	11.1	54.18	49.7	53.93	53.90	-38.6	80,251	-0.05%
2024/08/08	32.1	52.00	5	52.62	52.80	27.1	79,459	0.03%
2024/08/07	30.2	52.14	54	52.21	53.00	-23.8	79,367	-0.03%
2024/08/06	41.1	50.94	32.6	50.76	51.70	8.5	79,133	0.01%
2024/08/05	44.3	49.90	54.4	50.24	49.95	-10.1	78,103	-0.01%
2024/08/02	24.1	52.29	26.1	52.53	52.90	-2	76,801	0.00%
2024/08/01	36	53.15	101.3	53.49	53.90	-65.3	75,939	-0.09%	大賣/
2024/07/31	5.1	49.75	2	50.03	50.40	3.1	73,711	0.00%
2024/07/30	25.5	49.45	4	49.61	50.00	21.5	73,880	0.03%
2024/07/29	35.2	50.40	11	50.15	50.20	24.2	73,955	0.03%
2024/07/26	28.9	49.75	36	49.69	50.70	-7.1	73,898	-0.01%
2024/07/23	4.2	50.78	14	51.05	51.30	-9.9	73,106	-0.01%
2024/07/22	31	50.40	15	50.28	50.20	16	72,947	0.02%
2024/07/19	19.8	51.93	21	51.94	51.90	-1.3	72,594	0.00%
2024/07/18	22.1	52.05	14.1	52.31	52.70	8	72,542	0.01%
2024/07/17	10.1	53.06	29.1	53.13	53.00	-19	72,016	-0.03%
2024/07/16	9.7	53.06	120.2	53.70	53.00	-110.6	72,177	-0.15%	大賣/鉅額交易
2024/07/15	1.5	53.18	2	53.35	53.40	-0.5	73,383	0.00%
2024/07/12	201.3	53.06	16	53.03	53.00	185.3	73,242	0.25%	大買/鉅額交易
2024/07/11	23.8	54.60	32.6	54.69	54.70	-8.9	72,468	-0.01%
2024/07/10	24.8	54.61	10	54.67	54.70	14.7	72,888	0.02%
2024/07/09	21.5	55.37	28.5	55.42	55.30	-7	72,900	-0.01%
2024/07/08	17.2	54.64	44.1	54.69	55.30	-26.9	72,169	-0.04%
2024/07/05	14.2	53.71	27	53.79	53.50	-12.9	71,097	-0.02%
2024/07/04	16	54.04	68.5	53.83	54.00	-52.5	71,894	-0.07%
2024/07/03	136.2	52.72	55.8	53.07	52.70	80.4	71,067	0.11%	大買/
2024/07/02	225.1	52.53	78	52.32	52.70	147.1	69,794	0.21%	大買/鉅額交易
2024/07/01	96.1	56.67	44	56.76	56.90	52.1	66,531	0.08%
2024/06/28	34.1	55.84	11	56.02	55.70	23.1	64,990	0.04%
2024/06/27	14	55.68	16	55.96	56.40	-2	64,422	0.00%
2024/06/26	10	56.26	23.5	56.49	56.60	-13.5	65,674	-0.02%
2024/06/25	36.6	55.97	12.1	56.15	56.40	24.5	66,334	0.04%
2024/06/24	15.6	56.85	12	56.75	56.80	3.6	66,030	0.01%
2024/06/21	58.8	57.64	53.2	57.80	57.70	5.6	66,220	0.01%
2024/06/20	18.3	56.81	24.1	57.01	57.50	-5.8	66,036	-0.01%
2024/06/19	16.7	56.78	15.2	56.88	56.80	1.5	66,578	0.00%
2024/06/18	25.6	56.43	174.3	56.63	56.80	-148.7	66,849	-0.22%	大賣/鉅額交易
2024/06/17	2	56.09	178	55.75	56.70	-176	68,203	-0.26%	大賣/鉅額交易
2024/06/14	45.4	56.48	42	56.55	56.30	3.4	69,720	0.00%
2024/06/13	38.6	56.07	73.6	56.28	56.40	-35	70,055	-0.05%
2024/06/12	23.2	54.40	1.1	54.32	54.90	22.1	69,828	0.03%
2024/06/11	208.1	55.30	7.1	55.11	55.10	201	70,325	0.29%	大買/鉅額交易
2024/06/07	104.6	55.07	21	54.88	55.10	83.6	71,327	0.12%	大買/
2024/06/06	5.4	53.93	11.3	54.07	54.20	-5.9	71,877	-0.01%
2024/06/05	65.1	53.45	10.3	53.29	53.50	54.8	72,855	0.08%
2024/06/04	31.3	54.22	8.4	53.98	54.30	23	76,468	0.03%
2024/06/03	23.6	54.95	55	54.90	55.00	-31.4	77,218	-0.04%
2024/05/31	37	55.51	53.6	55.32	55.00	-16.6	76,844	-0.02%
2024/05/30	46.2	55.89	37	55.80	55.80	9.2	74,797	0.01%
2024/05/29	81	56.14	8.2	56.28	55.90	72.7	74,439	0.10%
2024/05/28	58.3	56.72	48	56.75	56.40	10.3	73,976	0.01%
2024/05/27	68.5	56.38	143.9	56.59	56.60	-75.4	73,775	-0.10%	大賣/
2024/05/24	76.2	54.92	52	54.93	54.60	24.2	72,065	0.03%
2024/05/23	34.6	55.45	136.2	55.55	56.00	-101.6	71,560	-0.14%	大賣/鉅額交易
2024/05/22	52.8	54.81	130.5	54.79	55.00	-77.7	70,227	-0.11%	大賣/
2024/05/21	18	53.38	102.7	53.54	53.90	-84.7	68,422	-0.12%	大賣/
2024/05/20	13.6	52.80	34.1	52.89	53.10	-20.5	67,793	-0.03%
2024/05/17	15.5	52.52	75.3	52.35	52.80	-59.8	67,421	-0.09%
2024/05/16	19.1	52.09	30	52.12	52.10	-11	66,864	-0.02%
2024/05/15	24.1	52.05	40.5	52.16	51.80	-16.4	66,792	-0.02%
2024/05/14	27	51.93	0	52.20	52.10	27	67,128	0.04%
2024/05/13	2.1	51.65	32.1	51.99	52.40	-30.1	67,375	-0.04%
2024/05/10	8	51.55	6	52.15	52.20	2	67,804	0.00%
2024/05/09	4	51.68	9	51.67	51.90	-5	68,005	-0.01%
2024/05/08	3	51.70	2.1	51.90	51.90	0.9	68,434	0.00%
2024/05/07	14	51.73	12	51.73	51.60	2	68,473	0.00%
2024/05/06	10	51.91	110.2	51.75	51.70	-100.2	68,797	-0.15%	大賣/
2024/05/03	7	51.37	39.1	51.34	51.40	-32.1	71,116	-0.05%
2024/05/02	49.1	50.36	0	0.00	50.30	49.1	73,043	0.07%
2024/04/30	10	50.90	24.2	50.96	50.70	-14.2	73,058	-0.02%
2024/04/29	5	50.10	22.1	50.30	50.40	-17.1	73,076	-0.02%
2024/04/26	13.5	49.84	12.5	50.09	49.80	1	73,602	0.00%
2024/04/25	23.3	49.40	15	49.47	49.50	8.3	74,032	0.01%
2024/04/24	16	49.38	135	49.85	50.20	-119	74,458	-0.16%	大賣/鉅額交易
2024/04/23	32.1	48.92	11	48.97	48.70	21.1	76,035	0.03%
2024/04/22	74.2	48.57	19.8	48.55	48.90	54.4	76,048	0.07%
2024/04/19	177.6	49.05	120.1	48.89	49.10	57.5	75,161	0.08%	大買/大賣/
2024/04/18	19.5	50.09	31	50.14	50.20	-11.5	73,577	-0.02%
2024/04/17	33.1	50.42	122	50.56	50.30	-88.9	73,397	-0.12%	大賣/
2024/04/16	140.9	50.22	59.4	50.69	50.10	81.5	73,238	0.11%	大買/
2024/04/15	41.3	51.64	33.2	51.71	51.60	8.1	72,653	0.01%
2024/04/12	18	52.62	29	52.70	52.70	-11	72,756	-0.02%
2024/04/11	38.2	52.45	38	52.49	52.50	0.2	73,387	0.00%
2024/04/10	58.2	53.21	93.5	53.21	53.20	-35.4	73,396	-0.05%
2024/04/09	19	52.33	37.6	52.40	52.40	-18.6	72,946	-0.03%
2024/04/08	2	51.80	11	51.83	52.10	-9	73,006	-0.01%
2024/04/03	29	51.74	26	51.78	51.60	3	73,239	0.00%
2024/04/02	12	52.03	27	52.26	52.10	-15	75,117	-0.02%
2024/04/01	31.2	51.98	8	51.93	51.70	23.2	77,903	0.03%
2024/03/29	50.7	51.56	53	51.95	52.20	-2.3	77,954	0.00%
2024/03/28	51	51.71	41	51.81	52.00	10	76,207	0.01%
2024/03/27	28.7	51.36	16	51.36	51.50	12.7	75,431	0.02%
2024/03/26	42.3	51.14	36	51.43	51.70	6.3	75,505	0.01%
2024/03/25	16.3	51.69	53	51.71	51.80	-36.7	75,097	-0.05%
2024/03/22	55.4	52.51	28	52.44	52.40	27.4	74,879	0.04%
2024/03/21	46	53.20	27.7	53.32	53.30	18.3	74,276	0.02%
2024/03/20	172	53.52	115	53.89	52.90	57.1	74,520	0.08%	大買/大賣/
2024/03/19	148.1	52.97	126.1	52.85	53.00	22	73,230	0.03%	大買/大賣/
2024/03/18	123.1	51.29	117.1	51.56	51.80	6	71,714	0.01%	大買/大賣/
2024/03/15	46	51.88	18	52.21	51.90	28	71,369	0.04%
2024/03/14	46.3	52.35	100.2	52.51	52.60	-53.9	70,423	-0.08%
2024/03/13	99	52.66	179.8	52.75	53.00	-80.8	69,729	-0.12%	大賣/
2024/03/12	38.4	52.08	153	52.02	52.50	-114.6	68,243	-0.17%	大賣/鉅額交易
2024/03/11	117.5	51.48	81.2	51.54	51.60	36.3	67,427	0.05%	大買/
2024/03/08	186.2	52.04	329.6	52.19	51.90	-143.4	66,698	-0.21%	大買/大賣/鉅額交易
2024/03/07	33.7	49.90	74.9	49.99	50.20	-41.2	62,693	-0.07%
2024/03/06	13.1	48.76	13	49.03	49.20	0.1	61,659	0.00%
2024/03/05	24.5	48.64	6	48.78	48.75	18.5	62,278	0.03%
2024/03/04	11	48.75	12.1	48.80	48.85	-1.1	62,581	0.00%
2024/03/01	18.1	48.67	16.1	48.87	48.30	1.9	63,049	0.00%
2024/02/29	42	48.62	19	48.78	48.85	23	63,443	0.04%
2024/02/27	12.4	48.36	4	48.48	48.15	8.4	63,773	0.01%
2024/02/26	18.1	48.04	7	48.06	48.00	11.1	64,159	0.02%
2024/02/23	48.8	48.45	14	48.39	48.15	34.8	64,491	0.05%
2024/02/22	24.2	48.53	25	48.58	48.60	-0.8	64,698	0.00%
2024/02/21	27.6	48.69	0	0.00	48.50	27.6	65,535	0.04%
2024/02/20	4.4	49.28	9	49.33	49.25	-4.6	66,158	-0.01%
2024/02/19	5.3	48.92	2	48.98	49.15	3.3	66,110	0.00%
2024/02/16	17.5	48.97	11.2	48.97	48.85	6.3	66,859	0.01%
2024/02/15	12.3	48.91	33	48.99	49.20	-20.7	66,927	-0.03%
2024/02/05	38.8	48.10	8	48.11	48.10	30.8	66,721	0.05%
2024/02/02	36.3	48.64	4	48.58	48.55	32.3	66,104	0.05%
2024/02/01	25.5	48.61	6	48.95	49.05	19.5	65,646	0.03%
2024/01/31	86	49.03	158	49.02	49.00	-72	65,526	-0.11%	大賣/
2024/01/30	28.4	49.71	215.2	49.66	49.60	-186.8	65,156	-0.29%	大賣/鉅額交易
2024/01/29	65.7	49.54	4.9	49.56	49.45	60.9	65,518	0.09%
2024/01/26	223.9	50.23	41	50.49	49.80	182.9	65,879	0.28%	大買/鉅額交易
2024/01/25	11.5	51.69	234.1	51.73	52.30	-222.5	63,715	-0.35%	大賣/鉅額交易
2024/01/24	14	50.56	17	50.65	50.60	-3	61,359	0.00%
2024/01/23	5	50.10	12.8	50.37	50.20	-7.8	61,082	-0.01%
2024/01/22	1	49.85	38.1	50.04	50.30	-37.1	60,811	-0.06%
2024/01/19	26.3	48.88	119	49.78	49.20	-92.7	60,302	-0.15%	大賣/
2024/01/18	47.5	48.10	4	48.20	48.10	43.5	60,777	0.07%
2024/01/17	226.2	49.09	6	48.81	48.60	220.2	60,163	0.37%	大買/鉅額交易
2024/01/16	12.2	50.40	2.5	50.48	50.80	9.7	58,994	0.02%
2024/01/15	5	50.38	43	50.55	50.80	-38	58,940	-0.06%
2024/01/12	3.1	50.03	8	49.96	50.10	-4.9	60,049	-0.01%
2024/01/11	2.5	50.10	0	0.00	50.10	2.5	61,243	0.00%
2024/01/10	4.3	50.20	11.1	50.23	50.10	-6.8	62,939	-0.01%
2024/01/09	55.3	50.21	1	50.50	50.10	54.3	64,030	0.08%
2024/01/08	92	50.21	17	50.32	50.50	75	64,221	0.12%
2024/01/05	21.1	51.29	16	51.75	50.80	5.1	63,859	0.01%
2024/01/04	25.2	50.38	13	50.61	50.80	12.2	63,260	0.02%
2024/01/03	27.7	50.67	10.1	50.89	50.60	17.6	63,649	0.03%
2024/01/02	83.6	51.72	36.3	51.90	51.90	47.3	62,678	0.08%
2023/12/29	26.5	52.11	107	52.42	52.60	-80.5	62,364	-0.13%	大賣/
2023/12/28	118	53.44	72.6	53.68	52.50	45.4	62,473	0.07%	大買/
2023/12/27	47.1	52.78	295.6	52.72	53.50	-248.5	60,284	-0.41%	大賣/鉅額交易
2023/12/26	31	50.66	185	50.87	50.80	-154	57,039	-0.27%	大賣/鉅額交易
2023/12/25	22.5	50.09	31.6	50.29	50.20	-9.1	56,588	-0.02%
2023/12/22	2	49.68	11	49.58	50.00	-9	56,655	-0.02%
2023/12/21	40.6	49.15	3.8	49.11	49.40	36.8	56,926	0.06%
2023/12/20	125.1	49.79	10	50.20	49.85	115.1	56,582	0.20%	大買/鉅額交易
2023/12/19	18.2	49.89	1	50.00	50.00	17.2	56,166	0.03%
2023/12/18	21.3	50.01	26.5	50.23	50.60	-5.2	55,779	-0.01%
2023/12/15	0.1	50.60	16	50.71	50.70	-15.9	55,304	-0.03%
2023/12/14	11	50.01	61.3	50.26	50.40	-50.3	54,273	-0.09%
2023/12/13	14.1	49.66	53	50.05	50.20	-38.9	54,124	-0.07%
2023/12/12	6	49.58	18	49.54	49.90	-12	54,014	-0.02%
2023/12/11	14	48.96	19.2	49.09	49.05	-5.2	53,655	-0.01%
2023/12/08	8.3	48.64	8.3	48.67	48.55	0	53,900	0.00%
2023/12/07	16.7	48.50	14	48.40	48.45	2.7	53,944	0.00%
2023/12/06	25	48.97	3	49.27	48.90	22	53,771	0.04%
2023/12/05	58.1	49.53	7	49.34	49.20	51.1	53,612	0.10%
2023/12/04	12.1	50.05	29	50.07	50.20	-16.9	53,277	-0.03%
2023/12/01	2	49.30	9	49.47	49.70	-7	53,189	-0.01%
2023/11/30	59	48.98	12	49.48	48.90	47	52,849	0.09%
2023/11/29	7	49.20	7	49.51	49.20	0	51,770	0.00%
2023/11/28	24.1	49.22	3	49.42	49.05	21.1	51,238	0.04%
2023/11/27	86.3	49.75	5.2	50.15	49.50	81.1	50,966	0.16%
2023/11/24	59	50.36	51	50.98	50.30	8	50,546	0.02%
2023/11/22	22.2	49.77	35	50.13	50.00	-12.8	50,133	-0.03%
2023/11/21	21.1	50.13	21.1	50.41	50.30	0	49,710	0.00%
2023/11/20	62	50.25	62.7	50.51	50.30	-0.7	49,228	0.00%
2023/11/17	5.1	49.69	83.6	49.54	49.75	-78.6	48,277	-0.16%
2023/11/16	24	48.79	9	48.82	48.80	15	46,914	0.03%
2023/11/15	17	48.77	60.5	49.15	49.10	-43.5	46,783	-0.09%
2023/11/14	54.3	48.35	2	48.60	48.55	52.3	46,177	0.11%
2023/11/13	26.1	48.83	51	49.28	48.95	-24.9	46,405	-0.05%
2023/11/10	6.1	48.26	1	48.45	48.55	5.1	46,824	0.01%
2023/11/09	8.1	48.39	9.1	48.38	48.60	-1	46,765	0.00%
2023/11/08	57	48.82	1	48.45	48.50	56	46,739	0.12%
2023/11/07	14	48.90	12.2	49.07	49.40	1.8	46,051	0.00%
2023/11/06	32.4	49.60	57	49.60	49.40	-24.6	46,152	-0.05%
2023/11/03	10	48.98	49.1	49.08	49.40	-39.1	45,578	-0.09%
2023/11/02	9	47.92	27	47.92	48.25	-18	45,131	-0.04%
2023/11/01	1	46.80	27	47.06	47.00	-26	44,734	-0.06%
2023/10/31	9.2	46.31	2.1	46.25	46.20	7.1	44,740	0.02%
2023/10/30	19	46.54	2.4	46.73	46.40	16.6	44,581	0.04%
2023/10/27	6.1	46.69	4.3	46.89	46.60	1.8	44,409	0.00%
2023/10/26	80.2	46.94	10.9	46.96	46.80	69.2	44,583	0.16%
2023/10/25	1	48.85	30	48.88	49.05	-29	43,762	-0.07%
2023/10/24	15.7	47.88	23	48.08	48.30	-7.3	43,877	-0.02%
2023/10/23	23	48.74	12.1	48.79	48.60	10.9	43,335	0.03%
2023/10/20	68.6	49.11	24.1	49.09	48.70	44.5	43,167	0.10%
2023/10/19	15.2	48.99	62.1	48.97	49.30	-46.9	42,417	-0.11%
2023/10/18	33.2	48.62	114.9	48.81	48.45	-81.7	42,333	-0.19%	大賣/
2023/10/17	24.5	47.94	32.6	48.00	48.20	-8.1	41,632	-0.02%
2023/10/16	3	47.17	20.3	47.21	47.15	-17.3	40,684	-0.04%
2023/10/13	1.2	46.85	23.2	46.89	47.00	-22	40,088	-0.05%
2023/10/12	7.4	46.73	30.3	46.76	47.00	-22.9	40,182	-0.06%
2023/10/11	15.3	46.80	72	46.50	46.90	-56.7	40,418	-0.14%
2023/10/06	1.4	45.25	12	45.15	45.20	-10.6	39,960	-0.03%
2023/10/05	1	44.45	17	45.09	45.15	-16	40,703	-0.04%
2023/10/04	22.1	44.18	0	0.00	44.10	22.1	40,473	0.05%
2023/10/03	7.2	45.38	2.2	45.66	45.25	5.1	40,118	0.01%
2023/10/02	7	45.62	13.1	45.75	45.75	-6.1	40,401	-0.02%
2023/09/28	2.1	45.10	13	45.16	45.20	-10.9	40,655	-0.03%
2023/09/27	15.4	44.34	0	0.00	44.40	15.4	40,657	0.04%
2023/09/26	28.8	45.01	39	44.99	44.75	-10.2	40,522	-0.03%
2023/09/25	2	45.77	13	45.71	45.65	-11	40,565	-0.03%
2023/09/22	22.1	45.20	11	45.35	45.35	11.1	40,713	0.03%
2023/09/21	22	45.61	4	45.68	45.65	18	41,037	0.04%
2023/09/20	12	45.83	8	45.96	45.90	4	41,077	0.01%
2023/09/19	3	46.23	29.2	46.22	46.20	-26.2	42,706	-0.06%
2023/09/18	35	46.61	20	46.51	46.50	15	43,828	0.03%
2023/09/15	3.1	47.39	4.5	47.16	47.60	-1.4	44,489	0.00%
2023/09/14	5	47.35	17.3	47.33	47.35	-12.3	44,912	-0.03%
2023/09/13	9.2	47.17	4.7	47.16	47.10	4.5	45,178	0.01%
2023/09/12	22.1	45.98	37	46.43	46.80	-14.9	45,848	-0.03%
2023/09/11	0.2	45.85	6	45.99	46.05	-5.8	46,517	-0.01%
2023/09/08	0.2	45.61	30	45.68	45.70	-29.8	46,937	-0.06%
2023/09/07	53.3	45.98	10	45.75	45.75	43.3	47,520	0.09%
2023/09/06	29.5	46.54	13	46.67	46.70	16.5	47,631	0.03%
2023/09/05	1.1	46.11	6	46.45	46.55	-4.9	47,864	-0.01%
2023/09/04	3.1	45.95	5.5	45.92	46.00	-2.4	47,972	-0.01%
2023/09/01	16.3	45.87	19	45.97	45.95	-2.7	48,286	-0.01%
2023/08/31	75.3	46.08	48.1	45.63	45.50	27.2	48,367	0.06%
2023/08/30	25.6	46.08	59	46.18	46.40	-33.4	47,763	-0.07%
2023/08/29	33.1	45.22	11	45.34	45.30	22.1	47,760	0.05%
2023/08/28	69	45.24	78.2	45.64	44.80	-9.2	48,065	-0.02%
2023/08/25	43.1	43.69	5	43.50	43.50	38.1	48,382	0.08%
2023/08/24	2.1	44.20	14.3	44.13	44.35	-12.3	48,687	-0.03%
2023/08/23	23.6	43.28	15.5	43.47	43.40	8.2	49,413	0.02%
2023/08/22	19	43.74	6.8	43.61	43.60	12.2	50,899	0.02%
2023/08/21	18.1	43.64	11	43.68	43.65	7.1	51,292	0.01%
2023/08/18	15.1	44.00	5	44.12	43.80	10.1	51,363	0.02%
2023/08/17	49.3	43.15	19.1	43.35	43.60	30.1	51,423	0.06%
2023/08/16	110.5	44.02	34.7	43.75	43.75	75.9	51,756	0.15%	大買/
2023/08/15	11	45.25	5	45.28	45.45	6	51,372	0.01%
2023/08/14	25.2	45.00	4	45.00	45.00	21.2	51,747	0.04%
2023/08/11	2	45.50	24	45.53	45.35	-22	51,960	-0.04%
2023/08/10	28.4	45.29	25	45.14	45.15	3.4	52,309	0.01%
2023/08/09	18	45.57	3	45.63	45.60	15	52,419	0.03%
2023/08/08	60.8	45.79	17	45.57	45.55	43.8	52,596	0.08%
2023/08/07	8.8	46.51	3	46.50	46.40	5.8	52,111	0.01%
2023/08/04	15.5	46.51	6	46.47	46.50	9.5	52,100	0.02%
2023/08/02	12	46.67	33.2	46.79	46.65	-21.2	51,910	-0.04%
2023/08/01	54.2	46.85	13	46.98	47.00	41.2	51,793	0.08%
2023/07/31	34.6	46.89	22	47.00	47.00	12.6	51,742	0.02%
2023/07/28	27	47.11	63.4	46.74	47.05	-36.3	51,299	-0.07%
2023/07/27	15	45.81	83.3	46.13	46.15	-68.3	50,951	-0.13%
2023/07/26	17.4	45.47	37.1	45.76	45.10	-19.7	50,457	-0.04%
2023/07/25	13.2	45.64	47.2	45.65	45.65	-34	50,792	-0.07%
2023/07/24	44.9	45.24	4.5	45.21	45.05	40.4	51,237	0.08%
2023/07/21	66.9	45.04	32	45.11	45.20	34.9	51,512	0.07%
2023/07/20	107.4	46.23	11.3	46.38	46.10	96.1	50,891	0.19%	大買/
2023/07/19	77.3	47.85	8	47.66	47.50	69.3	50,217	0.14%
2023/07/18	34.1	48.28	7	48.21	48.20	27.1	50,068	0.05%
2023/07/17	37.2	48.01	37	48.41	48.45	0.2	50,269	0.00%
2023/07/14	21.1	48.39	115	48.25	48.25	-93.9	50,198	-0.19%	大賣/
2023/07/13	33.1	47.68	24	48.16	47.50	9.1	49,948	0.02%
2023/07/12	187.9	47.93	47.4	47.70	47.75	140.5	49,589	0.28%	大買/鉅額交易
2023/07/11	30.8	48.28	2	48.43	48.50	28.8	49,285	0.06%
2023/07/10	82.5	48.23	1	48.20	48.10	81.5	49,409	0.16%
2023/07/07	18.1	48.55	13	48.45	48.35	5.1	49,440	0.01%
2023/07/06	22.1	48.24	7	48.58	48.15	15.1	49,485	0.03%
2023/07/05	16.6	48.50	3	48.48	48.35	13.6	49,102	0.03%
2023/07/04	4	48.70	1.1	48.55	48.80	2.9	48,930	0.01%
2023/07/03	22.6	48.47	2	48.45	48.25	20.6	48,882	0.04%
2023/06/30	7	48.24	3	48.20	48.50	4	48,650	0.01%
2023/06/29	63.5	48.73	13.1	48.64	48.50	50.5	48,579	0.10%
2023/06/28	30.4	49.26	4	49.40	49.10	26.4	48,786	0.05%
2023/06/27	120.7	49.39	0.5	49.45	49.05	120.2	49,055	0.25%	大買/鉅額交易
2023/06/26	74	53.37	9	53.47	53.30	65	47,546	0.14%
2023/06/21	4.8	53.63	7.2	53.38	53.90	-2.5	46,775	-0.01%
2023/06/20	27.3	53.64	15	53.72	53.70	12.3	46,307	0.03%
2023/06/19	9.3	53.83	14	53.86	53.80	-4.8	46,071	-0.01%
2023/06/16	74.8	53.63	30.6	53.96	54.50	44.2	46,110	0.10%
2023/06/15	12.7	54.49	108	54.23	54.50	-95.3	45,776	-0.21%	大賣/
2023/06/14	11	53.45	36.3	53.44	53.50	-25.3	46,053	-0.05%
2023/06/13	10	53.14	35.6	53.11	53.20	-25.6	45,842	-0.06%
2023/06/12	9.1	52.29	20.4	52.48	52.60	-11.2	45,704	-0.02%
2023/06/09	2	51.85	55.3	52.00	52.30	-53.3	46,070	-0.12%
2023/06/08	5	51.48	28.6	51.61	51.50	-23.6	46,038	-0.05%
2023/06/07	12	51.31	42	51.24	51.30	-30	46,155	-0.06%
2023/06/06	29.5	50.59	4.5	50.69	50.50	24.9	47,160	0.05%
2023/06/05	5.3	50.95	2	51.20	50.90	3.3	47,397	0.01%
2023/06/02	16	51.13	36	51.21	51.40	-20	47,651	-0.04%
2023/06/01	47.3	50.61	12	50.78	50.80	35.3	47,768	0.07%
2023/05/31	20	51.52	32	51.59	51.80	-12	47,455	-0.03%
2023/05/30	1	50.90	131.7	51.64	51.60	-130.7	46,410	-0.28%	大賣/鉅額交易
2023/05/29	41.8	51.71	96.8	52.00	51.20	-55.1	47,045	-0.12%
2023/05/26	55	50.48	131.7	50.20	50.40	-76.7	46,757	-0.16%	大賣/
2023/05/25	37.5	48.85	1	48.90	48.90	36.5	45,807	0.08%
2023/05/24	30	49.11	3	48.88	49.15	27	45,945	0.06%
2023/05/23	12.1	48.91	3	49.00	48.90	9.1	45,974	0.02%
2023/05/22	47.2	48.83	3.1	48.88	48.90	44.1	46,090	0.10%
2023/05/19	31	49.91	14	50.28	50.00	17	45,463	0.04%
2023/05/18	11	50.18	27.4	50.04	50.20	-16.4	45,500	-0.04%
2023/05/17	33.2	49.00	19	49.11	49.25	14.2	45,719	0.03%
2023/05/16	7	48.91	11.7	48.81	48.80	-4.7	45,591	-0.01%
2023/05/15	32	48.12	11	48.06	48.10	21	45,954	0.05%
2023/05/12	10	49.21	0.5	49.43	48.70	9.5	46,241	0.02%
2023/05/11	10	49.21	0.5	49.43	49.20	9.5	46,538	0.02%
2023/05/10	19.1	49.41	2.2	49.35	49.45	16.8	47,649	0.04%
2023/05/09	2	49.88	11	49.92	49.95	-9	48,103	-0.02%
2023/05/08	4	50.05	9	50.27	50.00	-5	48,795	-0.01%
2023/05/05	10	49.70	0	0.00	49.60	10	49,380	0.02%
2023/05/04	5.1	49.58	1.2	49.61	49.65	3.9	50,924	0.01%
2023/05/03	3.3	49.71	7.4	49.82	49.95	-4	52,390	-0.01%
2023/05/02	9.1	49.84	13.2	49.96	49.85	-4.1	54,196	-0.01%
2023/04/28	8.3	49.28	15	49.53	49.10	-6.7	58,002	-0.01%
2023/04/27	29.2	48.92	11	48.84	48.85	18.2	59,081	0.03%
2023/04/26	14.2	48.24	7.1	48.44	48.40	7.1	59,163	0.01%
2023/04/25	15.5	48.79	14.1	48.86	48.50	1.4	59,177	0.00%
2023/04/24	28	49.58	5	49.61	49.60	23	59,153	0.04%
2023/04/21	12.1	50.57	13.1	51.25	50.10	-1	59,515	0.00%
2023/04/20	10.4	50.93	4	50.93	50.70	6.4	60,371	0.01%
2023/04/19	78	51.39	10	51.59	51.20	68	61,721	0.11%
2023/04/18	13	52.19	17.3	52.41	52.10	-4.3	61,911	-0.01%
2023/04/17	1	51.90	20.6	51.89	52.00	-19.6	61,725	-0.03%
2023/04/14	16.3	51.41	25	51.52	51.30	-8.7	61,602	-0.01%
2023/04/13	20	51.69	8	51.88	51.60	12	61,446	0.02%
2023/04/12	6	51.83	19.1	52.04	52.10	-13.1	61,319	-0.02%
2023/04/11	23.8	51.55	17.1	51.55	51.60	6.7	61,273	0.01%
2023/04/10	1	52.20	0	0.00	52.10	1	61,424	0.00%
2023/04/07	7	52.40	4	52.70	52.40	3	61,520	0.00%
2023/04/06	15	52.30	12	52.52	52.80	3	61,606	0.00%
2023/03/31	1	52.89	59	52.83	52.90	-58	61,721	-0.09%
2023/03/30	10	52.10	13	52.15	52.10	-3	61,947	0.00%
2023/03/29	41	51.69	21	51.30	51.50	20	62,236	0.03%
2023/03/28	13	52.28	1.2	52.28	52.20	11.8	62,542	0.02%
2023/03/27	19.3	52.37	19	52.81	53.00	0.3	63,106	0.00%
2023/03/24	12	52.97	22.1	53.11	53.10	-10.1	64,133	-0.02%
2023/03/23	30	52.94	9	52.96	53.30	21	64,055	0.03%
2023/03/22	8	53.30	23	53.31	53.50	-15	63,972	-0.02%
2023/03/21	10	53.25	23.2	52.80	52.80	-13.1	64,010	-0.02%
2023/03/20	16.3	53.07	25.6	53.13	53.20	-9.3	63,684	-0.01%
2023/03/17	5.8	52.84	60.5	52.98	53.20	-54.8	63,549	-0.09%
2023/03/16	35	51.79	20.1	51.93	52.00	14.9	63,275	0.02%
2023/03/15	1	52.10	27	51.79	51.70	-26	63,887	-0.04%
2023/03/14	72.9	51.16	50	50.83	50.70	22.9	63,660	0.04%
2023/03/13	22.5	51.73	16	52.18	52.50	6.5	63,199	0.01%
2023/03/10	34.5	51.83	21.1	51.83	52.00	13.4	63,256	0.02%
2023/03/09	54.4	53.01	55.8	53.00	52.50	-1.4	63,730	0.00%
2023/03/08	8	51.90	54.5	51.78	52.10	-46.5	63,064	-0.07%
2023/03/07	11.4	51.54	38.1	51.57	51.60	-26.7	63,213	-0.04%
2023/03/06	31	51.83	57	51.89	51.90	-26	63,796	-0.04%
2023/03/03	20	51.31	35.5	51.42	51.30	-15.5	63,470	-0.02%
2023/03/02	44	50.84	54.2	51.00	50.70	-10.2	63,498	-0.02%
2023/03/01	32.3	50.51	57.4	51.09	51.30	-25.1	63,593	-0.04%
2023/02/24	83.3	50.27	23.1	50.58	49.95	60.2	63,125	0.10%
2023/02/23	90.1	50.07	3	50.33	50.20	87.1	62,749	0.14%
2023/02/22	19.3	49.54	8.1	49.56	49.55	11.2	62,829	0.02%
2023/02/21	7.2	50.49	68	50.59	50.60	-60.8	63,543	-0.10%
2023/02/20	30	50.52	49	50.43	50.50	-19	65,229	-0.03%
2023/02/17	3	49.62	12	49.82	50.00	-9	67,684	-0.01%
2023/02/16	12.1	49.89	2.1	50.30	50.10	10	69,167	0.01%
2023/02/15	8	49.88	41	50.02	49.90	-33	71,420	-0.05%
2023/02/14	2.5	50.14	20	50.38	50.40	-17.5	71,578	-0.02%
2023/02/13	24.2	49.84	110	49.32	49.75	-85.9	72,621	-0.12%	大賣/
2023/02/10	34.6	50.68	50.5	50.66	50.80	-15.9	72,705	-0.02%
2023/02/09	24	50.39	18	50.78	50.50	6	72,930	0.01%
2023/02/08	64	50.51	118.5	50.48	50.50	-54.5	72,529	-0.08%	大賣/
2023/02/07	18	49.06	35	49.10	49.15	-17	71,599	-0.02%
2023/02/06	86	49.44	11	49.42	49.05	75	71,350	0.11%
2023/02/03	22.7	50.11	308.9	50.04	50.10	-286.2	70,869	-0.40%	大賣/鉅額交易
2023/02/02	32	50.28	85.2	50.22	50.40	-53.2	70,674	-0.08%
2023/02/01	15	49.23	96.5	49.35	49.25	-81.5	69,674	-0.12%
2023/01/31	47.2	48.80	41.4	48.72	48.80	5.8	69,277	0.01%
2023/01/30	41	48.27	138.8	48.08	48.80	-97.8	68,718	-0.14%	大賣/
2023/01/17	30	45.94	171	45.64	45.95	-141	65,912	-0.21%	大賣/鉅額交易
2023/01/16	61.6	44.81	22.2	45.06	44.90	39.4	65,567	0.06%
2023/01/13	10.2	45.60	81	45.39	45.40	-70.8	65,969	-0.11%
2023/01/12	3.1	45.26	84	45.12	45.15	-80.9	66,748	-0.12%
2023/01/11	4.3	45.24	36	45.17	45.15	-31.7	66,958	-0.05%
2023/01/10	19	44.89	72.1	44.83	45.00	-53.1	66,886	-0.08%
2023/01/09	24	43.84	130	44.06	44.50	-106	66,611	-0.16%	大賣/鉅額交易
2023/01/06	4	42.05	114.2	41.55	42.40	-110.2	66,566	-0.17%	大賣/鉅額交易
2023/01/05	218	41.54	21	41.40	41.25	197	66,827	0.29%	大買/鉅額交易
2023/01/04	11.2	41.34	4	41.34	41.05	7.2	67,740	0.01%
2023/01/03	13.2	40.49	27.3	40.86	41.40	-14	68,970	-0.02%
2022/12/30	23	41.05	10	41.21	40.70	13	69,173	0.02%
2022/12/29	20.5	40.86	7	40.74	40.75	13.5	69,611	0.02%
2022/12/28	44.5	40.99	21	40.81	40.80	23.5	70,633	0.03%
2022/12/27	24.3	42.21	22.7	42.09	41.85	1.6	71,055	0.00%
2022/12/26	9.2	41.82	16	41.89	41.90	-6.8	71,628	-0.01%
2022/12/23	41.3	41.87	14	41.92	41.95	27.3	72,605	0.04%
2022/12/22	2.3	42.55	22	42.88	42.85	-19.7	72,816	-0.03%
2022/12/21	25.6	42.21	3.3	42.03	42.00	22.3	73,160	0.03%
2022/12/20	32.3	42.38	7	42.11	41.85	25.3	72,984	0.03%
2022/12/19	278.3	43.10	108	42.96	42.95	170.3	72,774	0.23%	大買/大賣/鉅額交易
2022/12/16	9.3	43.14	27	43.56	44.30	-17.7	72,147	-0.02%
2022/12/15	13.1	44.05	12	44.07	44.25	1.1	71,487	0.00%
2022/12/14	1	44.20	8.5	44.26	44.45	-7.5	71,689	-0.01%
2022/12/13	16	43.86	19	44.00	43.80	-3	71,500	0.00%
2022/12/12	6.1	43.28	20	43.36	43.50	-13.9	71,117	-0.02%
2022/12/09	19	43.41	28	43.43	43.50	-9	71,659	-0.01%
2022/12/08	179.2	42.79	46.4	42.60	42.50	132.8	71,457	0.19%	大買/鉅額交易
2022/12/07	48.7	43.94	55.5	43.95	43.65	-6.8	71,083	-0.01%
2022/12/06	128.9	45.10	29.4	45.07	44.50	99.5	70,474	0.14%	大買/
2022/12/05	10	45.61	18	45.64	45.40	-8	70,948	-0.01%
2022/12/02	45.1	45.27	27	45.23	45.50	18.1	71,065	0.03%
2022/12/01	62.1	45.96	45	46.36	45.60	17.1	71,111	0.02%
2022/11/30	23	44.35	13	44.78	45.80	10	70,516	0.01%
2022/11/29	56.1	43.91	66	44.42	44.65	-9.9	70,966	-0.01%
2022/11/28	33.1	44.57	27	44.59	44.40	6.1	70,825	0.01%
2022/11/25	9.1	45.78	12.1	45.90	45.80	-3	70,190	0.00%
2022/11/24	5	45.95	176.5	46.19	46.20	-171.5	70,411	-0.24%	大賣/鉅額交易
2022/11/23	5	46.36	32	46.33	46.10	-27	70,364	-0.04%
2022/11/22	9.6	45.79	12.6	45.86	46.10	-3	70,899	0.00%
2022/11/21	6	45.71	31.8	45.75	45.65	-25.8	70,507	-0.04%
2022/11/18	16	45.96	47.1	46.13	45.60	-31.1	70,432	-0.04%
2022/11/17	24.1	44.90	46.7	45.04	45.60	-22.7	69,792	-0.03%
2022/11/16	91.1	45.56	76.1	45.53	45.25	15	69,233	0.02%
2022/11/15	47.3	46.46	122.5	46.32	46.60	-75.2	67,956	-0.11%	大賣/
2022/11/14	87	44.74	79.7	44.71	44.90	7.3	65,288	0.01%
2022/11/11	72.8	44.35	281.5	44.48	44.00	-208.7	63,764	-0.33%	大賣/鉅額交易
2022/11/10	40	41.34	31.3	41.30	41.65	8.7	61,345	0.01%
2022/11/09	8	41.04	41.2	41.15	41.45	-33.2	61,188	-0.05%
2022/11/08	12.1	40.21	32	40.34	40.15	-19.9	60,949	-0.03%
2022/11/07	2.1	40.02	61.5	40.02	40.05	-59.4	61,076	-0.10%
2022/11/04	59.1	38.69	5	38.99	38.90	54.1	61,185	0.09%
2022/11/03	8.7	38.94	34	39.00	39.00	-25.3	61,675	-0.04%
2022/11/02	8.2	39.25	16	39.39	39.35	-7.8	62,032	-0.01%
2022/11/01	6.4	39.20	27	39.18	39.05	-20.6	62,539	-0.03%
2022/10/31	20.1	39.00	34.4	39.05	39.10	-14.3	64,566	-0.02%
2022/10/28	60	38.46	45	38.46	38.30	15	64,934	0.02%
2022/10/27	84	39.02	78	38.64	39.25	6	64,783	0.01%
2022/10/26	90.3	38.87	13.1	38.29	38.10	77.2	64,467	0.12%
2022/10/25	36	39.57	66.1	39.74	39.45	-30.1	63,463	-0.05%
2022/10/24	32	40.00	45.3	39.93	39.40	-13.3	63,758	-0.02%
2022/10/21	38	39.36	42.3	39.43	39.05	-4.3	64,517	-0.01%
2022/10/20	22.1	38.34	83.4	38.75	39.50	-61.4	64,802	-0.09%
2022/10/19	11	38.27	32.4	38.55	38.20	-21.4	65,570	-0.03%
2022/10/18	20	38.35	17.3	38.37	38.25	2.7	66,109	0.00%
2022/10/17	142.4	37.69	17.3	37.42	37.75	125.1	66,884	0.19%	大買/鉅額交易
2022/10/14	35.2	38.11	90	38.26	38.70	-54.8	67,924	-0.08%
2022/10/13	26.6	36.55	69	36.51	36.40	-42.4	67,231	-0.06%
2022/10/12	30.1	35.88	191	36.16	36.70	-160.9	66,889	-0.24%	大賣/鉅額交易
2022/10/11	114.7	35.85	30	35.78	35.40	84.7	67,061	0.13%	大買/
2022/10/07	51.2	38.20	15	38.14	38.05	36.2	66,992	0.05%
2022/10/06	18.2	38.50	74.1	38.57	38.95	-56	67,981	-0.08%
2022/10/05	61.2	38.61	55.4	38.68	38.30	5.8	68,905	0.01%
2022/10/04	69.5	37.16	80.1	37.19	37.70	-10.7	69,360	-0.02%
2022/10/03	138.3	35.46	22.6	35.44	35.35	115.7	69,391	0.17%	大買/鉅額交易
2022/09/30	92.4	35.48	54	35.53	35.75	38.4	70,286	0.05%
2022/09/29	21	36.69	25	36.79	36.55	-4	71,755	-0.01%
2022/09/28	59.4	36.99	71.2	36.62	36.20	-11.9	72,673	-0.02%
2022/09/27	18.4	37.07	7	37.26	37.30	11.4	72,864	0.02%
2022/09/26	22.6	37.38	17	37.36	36.85	5.6	73,987	0.01%
2022/09/23	34.5	38.47	36	38.38	38.30	-1.6	75,116	0.00%
2022/09/22	63.2	38.83	27	38.88	38.75	36.2	76,345	0.05%
2022/09/21	71.1	39.65	11	39.73	39.60	60.1	76,558	0.08%
2022/09/20	4.1	40.00	11.3	40.19	40.15	-7.3	76,660	-0.01%
2022/09/19	3	39.85	43	39.83	39.95	-40	77,520	-0.05%
2022/09/16	38	40.09	1	40.15	39.95	37	78,625	0.05%
2022/09/15	7	40.33	18	40.53	40.40	-11	81,067	-0.01%
2022/09/14	92.1	40.26	89.5	40.10	40.15	2.6	83,675	0.00%
2022/09/13	1.3	40.64	10	40.68	40.75	-8.7	84,943	-0.01%
2022/09/12	25.1	40.35	73.3	40.40	40.15	-48.2	86,336	-0.06%
2022/09/08	42.7	39.37	3.2	39.36	39.30	39.5	87,719	0.04%
2022/09/07	63.4	39.35	128.2	39.41	39.20	-64.8	88,067	-0.07%	大賣/
2022/09/06	3.4	39.96	54.1	39.87	39.95	-50.7	88,113	-0.06%
2022/09/05	28.5	39.69	27	39.62	39.80	1.5	88,579	0.00%
2022/09/02	24.8	40.65	6.2	40.55	40.50	18.6	88,449	0.02%
2022/09/01	45.2	40.41	25.2	40.48	40.45	20	88,335	0.02%
2022/08/31	111.3	40.25	50.6	40.80	41.10	60.7	88,321	0.07%	大買/
2022/08/30	12.5	40.40	44.1	40.37	40.40	-31.6	88,719	-0.04%
2022/08/29	85.7	39.52	36	39.91	39.95	49.7	89,126	0.06%
2022/08/26	22.4	41.80	9.3	41.75	41.30	13.1	89,332	0.01%
2022/08/25	46.2	41.30	14.4	41.50	41.40	31.8	89,453	0.04%
2022/08/24	46.6	41.09	55.3	41.16	40.90	-8.7	89,728	-0.01%
2022/08/23	65.2	40.89	26	40.86	40.80	39.2	90,635	0.04%
2022/08/22	99.5	41.95	12.6	41.92	41.85	86.9	90,560	0.10%
2022/08/19	23	42.86	20	42.91	43.00	3	90,409	0.00%
2022/08/18	10.2	42.30	6	42.31	42.50	4.2	90,486	0.00%
2022/08/17	14.1	42.87	25.7	42.92	42.85	-11.6	90,822	-0.01%
2022/08/16	40.6	43.05	41.4	43.02	43.05	-0.8	91,227	0.00%
2022/08/15	276.3	43.29	52.5	43.26	43.50	223.8	91,178	0.25%	大買/鉅額交易
2022/08/12	3.1	42.28	69.2	42.32	42.35	-66.2	90,654	-0.07%
2022/08/11	17	41.72	67	41.64	41.70	-50	90,916	-0.05%
2022/08/10	40.5	40.22	20.1	40.35	40.30	20.4	91,136	0.02%
2022/08/09	25.2	40.77	18	41.01	41.05	7.2	91,634	0.01%
2022/08/08	48.2	41.22	37.1	41.25	41.05	11.1	92,554	0.01%
2022/08/05	48.1	41.28	94.6	41.42	42.15	-46.5	92,613	-0.05%
2022/08/04	13.5	39.81	92.3	39.85	40.00	-78.8	91,184	-0.09%
2022/08/03	6.3	39.03	12.2	39.17	39.30	-5.9	91,270	-0.01%
2022/08/02	298.1	39.24	121	39.10	39.10	177.1	91,943	0.19%	大買/大賣/鉅額交易
2022/08/01	14	39.96	16.3	40.12	40.30	-2.3	91,812	0.00%
2022/07/29	40.2	39.95	95.1	39.98	40.15	-55	92,473	-0.06%
2022/07/28	194.1	39.60	162	39.17	38.80	32.1	92,385	0.03%	大買/大賣/
2022/07/27	149.4	39.30	143	38.82	39.45	6.4	90,963	0.01%	大買/大賣/
2022/07/26	301.3	38.80	160	39.52	38.60	141.3	90,552	0.16%	大買/大賣/鉅額交易
2022/07/25	144.5	40.70	90	40.78	40.50	54.5	90,980	0.06%	大買/
2022/07/22	165.7	42.49	137.3	42.45	42.45	28.5	93,192	0.03%	大買/大賣/
2022/07/21	26	42.42	173.5	42.14	42.80	-147.5	93,101	-0.16%	大賣/鉅額交易
2022/07/20	48	40.77	38.1	40.73	40.75	10	91,669	0.01%
2022/07/19	38.4	39.89	41	39.88	39.90	-2.6	92,241	0.00%
2022/07/18	23.6	39.93	81	39.88	40.00	-57.4	92,149	-0.06%
2022/07/15	38	39.12	62.4	38.89	38.95	-24.4	91,532	-0.03%
2022/07/14	38.1	38.21	55.5	38.24	38.80	-17.4	91,037	-0.02%
2022/07/13	43.2	38.18	37.2	38.29	38.05	6	90,434	0.01%
2022/07/12	76.6	37.23	37	37.06	36.75	39.6	89,725	0.04%
2022/07/11	63.1	38.72	250	39.27	38.60	-186.9	89,168	-0.21%	大賣/鉅額交易
2022/07/08	76.7	39.87	128.4	40.15	39.70	-51.7	88,916	-0.06%	大賣/
2022/07/07	41	39.43	116.2	39.25	39.85	-75.2	88,585	-0.08%	大賣/
2022/07/06	98.3	38.04	84	37.83	37.15	14.3	88,243	0.02%
2022/07/05	19.4	38.61	13	38.77	38.90	6.4	89,430	0.01%
2022/07/04	17.1	37.96	77.6	37.79	38.15	-60.6	89,550	-0.07%
2022/07/01	112	38.96	44.5	39.01	38.05	67.5	89,547	0.08%	大買/
2022/06/30	149.5	39.56	298	39.91	39.15	-148.5	89,460	-0.17%	大買/大賣/鉅額交易
2022/06/29	71.3	40.98	42	40.90	40.90	29.3	88,865	0.03%
2022/06/28	52.7	42.32	41	42.28	41.85	11.7	88,530	0.01%
2022/06/27	17	42.72	25	42.80	42.90	-8	88,711	-0.01%
2022/06/24	126.5	42.18	108	41.93	41.60	18.5	87,878	0.02%	大買/大賣/
2022/06/23	133	42.37	83	42.37	42.00	50	86,915	0.06%	大買/
2022/06/22	221	45.17	38	44.60	44.10	183	84,205	0.22%	大買/鉅額交易
2022/06/21	90	48.42	76	48.28	49.30	14	81,708	0.02%
2022/06/20	35	48.36	32	48.19	48.05	3	80,592	0.00%
2022/06/17	61	47.47	42.2	47.61	47.65	18.8	79,352	0.02%
2022/06/16	21.1	49.51	11.4	50.49	49.10	9.7	77,670	0.01%
2022/06/15	22	49.96	15.4	50.11	49.65	6.6	77,684	0.01%
2022/06/14	53.7	49.32	8	49.59	49.60	45.7	78,463	0.06%
2022/06/13	38.4	50.05	27	50.11	50.00	11.4	78,730	0.01%
2022/06/10	15	51.24	2	51.60	51.20	13	79,342	0.02%
2022/06/09	20.4	51.91	5.1	52.06	51.80	15.3	79,621	0.02%
2022/06/08	37	52.34	18.2	52.33	52.40	18.9	79,745	0.02%
2022/06/07	14.1	51.46	55	51.58	51.70	-40.9	80,178	-0.05%
2022/06/06	5	51.32	47.6	51.62	52.00	-42.6	80,800	-0.05%
2022/06/02	12.5	50.72	5	50.74	50.70	7.5	82,277	0.01%
2022/06/01	25	51.28	42	51.29	51.20	-17	83,240	-0.02%
2022/05/31	27	51.06	68	51.19	51.40	-41	83,107	-0.05%
2022/05/30	9	50.73	19	50.94	51.00	-10	82,373	-0.01%
2022/05/27	4	50.10	34	50.07	50.20	-30	82,395	-0.04%
2022/05/26	13	49.57	31.3	49.58	49.40	-18.3	83,611	-0.02%
2022/05/25	29	49.14	26	48.88	49.35	3	84,752	0.00%
2022/05/24	31.7	49.52	21.1	49.37	49.00	10.6	85,590	0.01%
2022/05/23	49.1	50.46	24	50.45	50.30	25.1	85,351	0.03%
2022/05/20	18.2	51.00	46	50.83	50.70	-27.9	86,363	-0.03%
2022/05/19	82.6	49.86	56	49.99	50.80	26.6	86,734	0.03%
2022/05/18	28.2	51.01	50	51.02	50.90	-21.8	86,647	-0.03%
2022/05/17	34.1	50.03	83.2	50.15	50.10	-49.1	86,184	-0.06%
2022/05/16	65	49.80	61.2	49.71	49.45	3.8	86,198	0.00%
2022/05/13	22	48.75	39.1	48.84	48.85	-17.1	85,992	-0.02%
2022/05/12	24.4	48.11	64.2	48.25	47.80	-39.9	87,419	-0.05%
2022/05/11	25.6	48.60	11	48.67	48.65	14.6	87,657	0.02%
2022/05/10	47.5	47.51	37.2	47.85	48.90	10.3	88,248	0.01%
2022/05/09	61.4	48.33	43.1	48.30	47.90	18.3	88,567	0.02%
2022/05/06	49.6	47.83	29	48.14	48.55	20.6	89,932	0.02%
2022/05/05	18.8	49.40	79.1	49.28	49.10	-60.2	93,602	-0.06%
2022/05/04	16.6	47.56	27	47.74	48.30	-10.4	98,533	-0.01%
2022/05/03	50.2	47.59	59	47.58	47.25	-8.9	99,622	-0.01%
2022/04/29	113.6	48.64	98.5	48.68	47.80	15	99,961	0.02%	大買/
2022/04/28	121.5	47.56	191.2	47.45	48.50	-69.7	98,239	-0.07%	大買/大賣/
2022/04/27	81.7	43.86	43	43.95	44.40	38.7	95,338	0.04%
2022/04/26	18.3	45.64	41	45.65	45.75	-22.7	94,848	-0.02%
2022/04/25	140.5	45.74	68.5	45.51	45.50	71.9	95,604	0.08%	大買/
2022/04/22	31.3	47.39	16.5	47.48	47.65	14.8	96,363	0.02%
2022/04/21	43.5	48.05	34	48.08	48.05	9.5	97,160	0.01%
2022/04/20	33	47.43	29	47.35	47.65	4	98,134	0.00%
2022/04/19	33.5	46.83	22	46.85	46.65	11.5	98,307	0.01%
2022/04/18	36.8	46.36	11	46.50	46.20	25.8	97,878	0.03%
2022/04/15	95.2	47.19	87	47.10	47.05	8.2	98,290	0.01%
2022/04/14	59.5	48.59	40	48.37	48.25	19.5	98,468	0.02%
2022/04/13	60.8	48.23	36.3	48.42	48.50	24.6	98,752	0.02%
2022/04/12	120.9	47.44	49.1	47.48	47.30	71.8	98,609	0.07%	大買/
2022/04/11	214.2	48.70	142	48.44	48.20	72.2	98,012	0.07%	大買/大賣/
2022/04/08	105.3	50.07	28	50.05	50.00	77.3	97,134	0.08%	大買/
2022/04/07	107.9	50.20	53	50.25	50.00	54.9	96,408	0.06%	大買/
2022/04/06	101.4	51.14	40	51.16	51.10	61.4	95,398	0.06%	大買/
2022/04/01	113.5	52.73	40	52.81	52.90	73.5	94,556	0.08%	大買/
2022/03/31	32	53.93	10	53.92	54.00	22	93,922	0.02%
2022/03/30	16.2	54.19	36.9	54.28	54.50	-20.7	94,372	-0.02%
2022/03/29	58	53.71	15	53.69	53.70	43	94,424	0.05%
2022/03/28	14.6	53.09	50	53.19	53.60	-35.4	95,144	-0.04%
2022/03/25	40.2	53.20	32.3	53.37	53.30	8	95,747	0.01%
2022/03/24	65.6	53.08	9	53.09	53.20	56.6	96,111	0.06%
2022/03/23	22.9	53.75	36	53.90	53.80	-13.2	96,730	-0.01%
2022/03/22	25.4	53.23	9.5	53.35	53.50	15.9	97,970	0.02%
2022/03/21	22.1	53.35	89	53.35	53.50	-66.9	98,729	-0.07%
2022/03/18	16.1	52.69	7	52.79	52.80	9.1	99,612	0.01%
2022/03/17	60.8	52.40	54	52.46	52.60	6.8	100,265	0.01%
2022/03/16	50.1	50.51	15	50.44	50.80	35.1	100,993	0.03%
2022/03/15	148	50.56	29	50.72	50.40	119	104,354	0.11%	大買/鉅額交易
2022/03/14	43.6	52.38	8	52.41	52.50	35.6	104,810	0.03%
2022/03/11	17.2	52.57	24	52.55	52.50	-6.8	106,404	-0.01%
2022/03/10	103.3	52.98	40.1	53.18	52.80	63.2	107,873	0.06%	大買/
2022/03/09	19.2	51.55	113.4	51.48	51.80	-94.2	109,326	-0.09%	大賣/
2022/03/08	247.8	50.15	86	50.14	49.70	161.8	112,854	0.14%	大買/鉅額交易
2022/03/07	118.1	51.81	19	51.86	51.60	99.1	114,389	0.09%	大買/
2022/03/04	13.4	53.45	52	53.53	53.40	-38.7	117,232	-0.03%
2022/03/03	6	54.12	15.2	54.16	54.20	-9.2	118,331	-0.01%
2022/03/02	19.2	53.40	13	53.57	53.60	6.2	120,587	0.01%
2022/03/01	13	53.73	89	53.95	54.10	-76	120,752	-0.06%
2022/02/25	77.8	52.42	15	52.55	52.10	62.8	120,352	0.05%
2022/02/24	69.9	52.17	47	52.18	51.80	22.9	120,837	0.02%
2022/02/23	64.8	53.14	24	53.56	53.60	40.8	121,597	0.03%
2022/02/22	80.6	52.90	57	53.25	52.80	23.6	126,806	0.02%
2022/02/21	19.7	53.72	8.4	53.87	53.80	11.3	126,322	0.01%
2022/02/18	72.1	53.65	21	53.75	53.70	51.1	126,895	0.04%
2022/02/17	19.3	54.46	17	54.65	54.40	2.3	126,777	0.00%
2022/02/16	19.3	54.46	22.3	54.46	54.10	-3	126,890	0.00%
2022/02/15	90.2	53.68	33	53.76	53.50	57.2	127,190	0.04%
2022/02/14	177.3	53.35	61.1	53.18	53.00	116.2	127,322	0.09%	大買/鉅額交易
2022/02/11	56.4	55.63	22.1	55.56	55.40	34.3	126,776	0.03%
2022/02/10	53.1	55.77	49.1	56.48	55.80	4.1	129,190	0.00%
2022/02/09	59.7	56.17	69	56.05	56.00	-9.3	130,748	-0.01%
2022/02/08	106.1	55.27	49.2	55.39	55.40	56.9	132,126	0.04%	大買/
2022/02/07	239.3	54.90	87.3	54.62	54.50	152	130,968	0.12%	大買/鉅額交易
2022/01/26	372.7	57.56	167.1	57.62	57.30	205.6	127,475	0.16%	大買/大賣/鉅額交易
2022/01/25	126.8	61.64	10	61.78	61.50	116.8	124,078	0.09%	大買/鉅額交易
2022/01/24	47.6	62.02	24.1	62.01	62.60	23.5	124,167	0.02%
2022/01/21	72.2	62.81	28.6	62.89	62.80	43.5	126,229	0.03%
2022/01/20	25	63.12	6.3	63.24	63.50	18.7	129,388	0.01%
2022/01/19	33.1	62.96	21	63.09	62.80	12.1	131,783	0.01%
2022/01/18	82.4	64.28	85.9	64.40	63.80	-3.5	133,513	0.00%
2022/01/17	52.3	63.62	75.2	63.87	64.30	-22.9	133,934	-0.02%
2022/01/14	69	62.71	35.1	62.69	62.70	33.9	133,076	0.03%
2022/01/13	36.1	63.22	58	62.89	63.30	-21.9	133,727	-0.02%
2022/01/12	32	62.24	35	62.07	61.90	-3.1	134,300	0.00%
2022/01/11	16.1	62.14	19.1	62.10	62.10	-3.1	134,797	0.00%
2022/01/10	80.4	62.13	5	62.10	62.10	75.4	136,056	0.06%
2022/01/07	69.1	62.82	10	62.83	62.60	59.1	138,016	0.04%
2022/01/06	50.3	62.58	43	62.47	62.70	7.3	138,342	0.01%
2022/01/05	31.1	63.39	17.8	63.27	63.10	13.3	140,803	0.01%
2022/01/04	101.6	63.18	20	63.33	63.00	81.6	142,125	0.06%	大買/
2022/01/03	96.9	63.84	41	64.53	63.40	55.9	142,150	0.04%
2021/12/30	11	65.02	32.4	65.07	65.00	-21.4	142,670	-0.01%
2021/12/29	32	65.01	74	65.06	65.00	-42	144,067	-0.03%
2021/12/28	16	65.01	90	64.95	64.70	-74	146,351	-0.05%
2021/12/27	26	64.42	26	64.43	64.30	0	147,205	0.00%
2021/12/24	26.1	64.51	140	64.38	64.30	-113.9	148,817	-0.08%	大賣/鉅額交易
2021/12/23	9.1	64.11	33.2	64.14	63.90	-24.1	149,574	-0.02%
2021/12/22	57.1	63.56	83	63.73	63.70	-25.9	152,017	-0.02%
2021/12/21	52.1	62.96	28	63.08	62.90	24.1	151,982	0.02%
2021/12/20	44.2	62.15	4	62.40	62.20	40.2	152,255	0.03%
2021/12/17	78	62.38	31	62.24	62.30	47	153,319	0.03%
2021/12/16	42.7	63.57	63	63.60	63.00	-20.3	153,838	-0.01%
2021/12/15	68.6	62.79	10.1	62.88	62.70	58.5	154,296	0.04%
2021/12/14	52.6	61.99	25	62.29	62.40	27.6	155,547	0.02%
2021/12/13	180.8	63.26	37	63.17	62.80	143.8	156,171	0.09%	大買/鉅額交易
2021/12/10	127.9	63.28	50	63.24	63.50	77.9	156,163	0.05%	大買/
2021/12/09	276.4	64.67	62	64.74	64.00	214.4	156,279	0.14%	大買/鉅額交易
2021/12/08	117	67.24	76	67.48	66.50	41	154,290	0.03%	大買/
2021/12/07	148.7	66.92	72	66.56	66.50	76.7	155,413	0.05%	大買/
2021/12/06	71.2	67.19	79	67.41	67.30	-7.8	157,496	0.00%
2021/12/03	55.1	67.72	182.4	67.80	68.30	-127.3	161,427	-0.08%	大賣/鉅額交易
2021/12/02	117.9	67.53	107.5	67.45	66.70	10.3	163,851	0.01%	大買/大賣/
2021/12/01	167.3	65.94	358.3	65.70	67.00	-191.1	168,400	-0.11%	大買/大賣/鉅額交易
2021/11/30	143	64.70	169.3	64.76	63.70	-26.3	174,492	-0.02%	大買/大賣/
2021/11/29	142.1	61.82	113	62.17	62.40	29.1	176,863	0.02%	大買/大賣/
2021/11/26	140.2	63.41	196	63.33	62.50	-55.8	179,329	-0.03%	大買/大賣/
2021/11/25	45.2	62.84	18	62.87	63.00	27.2	179,305	0.02%
2021/11/24	68.1	62.68	30	63.03	63.10	38.1	181,593	0.02%
2021/11/23	161.4	63.54	51.2	63.68	63.20	110.2	182,867	0.06%	大買/鉅額交易
2021/11/22	155.1	65.15	48.8	64.95	64.70	106.3	184,922	0.06%	大買/鉅額交易
2021/11/19	105.5	64.98	465.4	65.16	65.10	-359.8	186,137	-0.19%	大買/大賣/鉅額交易
2021/11/18	19.1	63.36	30	63.29	63.10	-11	182,947	-0.01%
2021/11/17	32.1	63.22	51.4	63.53	63.60	-19.3	184,279	-0.01%
2021/11/16	47.2	63.23	65	63.38	63.00	-17.8	184,786	-0.01%
2021/11/15	30.7	63.46	62.3	63.30	63.40	-31.6	186,481	-0.02%
2021/11/12	61.2	62.95	75	63.35	62.60	-13.9	188,427	-0.01%
2021/11/11	96.3	62.34	75.1	62.44	62.20	21.2	189,154	0.01%
2021/11/10	109.2	63.13	100.1	63.19	63.10	9.1	189,715	0.00%	大買/
2021/11/09	195.3	63.95	165	64.20	63.10	30.3	191,332	0.02%	大買/大賣/
2021/11/08	96.4	61.94	141.6	61.91	62.50	-45.2	190,271	-0.02%	大賣/
2021/11/05	129	60.13	156.6	60.24	60.40	-27.6	190,764	-0.01%	大買/大賣/
2021/11/04	37.3	58.97	30	58.97	58.60	7.3	192,895	0.00%
2021/11/03	22	59.45	77.7	59.41	59.20	-55.7	195,092	-0.03%
2021/11/02	75.4	59.22	144.1	59.37	59.00	-68.7	199,333	-0.03%	大賣/
2021/11/01	131.5	57.85	28	57.87	57.60	103.5	204,102	0.05%	大買/鉅額交易
2021/10/29	145.8	58.45	131.2	58.85	58.00	14.6	207,060	0.01%	大買/大賣/
2021/10/28	208.4	60.33	42.5	60.26	59.80	165.9	207,601	0.08%	大買/鉅額交易
2021/10/27	53.5	60.85	136	61.10	61.90	-82.5	208,713	-0.04%	大賣/
2021/10/26	105.9	60.11	102.1	60.38	59.80	3.8	216,764	0.00%	大買/大賣/
2021/10/25	129.1	58.09	54	58.67	59.40	75.1	221,055	0.03%	大買/
2021/10/22	109	57.93	42.1	57.79	58.30	66.9	222,346	0.03%	大買/
2021/10/21	66.1	58.10	152	58.17	58.00	-85.9	222,596	-0.04%	大賣/
2021/10/20	186.2	59.36	32	59.34	58.70	154.2	222,697	0.07%	大買/鉅額交易
2021/10/19	34	59.38	166	59.46	59.60	-132	223,659	-0.06%	大賣/鉅額交易
2021/10/18	38.3	58.94	64	59.29	58.40	-25.7	225,815	-0.01%
2021/10/15	109.5	59.31	125	59.43	59.10	-15.5	227,165	-0.01%	大買/大賣/
2021/10/14	30.3	56.93	27.1	56.74	56.70	3.2	225,464	0.00%
2021/10/13	361.2	57.12	145.1	57.03	56.40	216.1	225,859	0.10%	大買/大賣/鉅額交易
2021/10/12	154.1	58.95	41	58.93	58.50	113.1	226,298	0.05%	大買/鉅額交易
2021/10/08	118.2	61.46	21	61.71	61.10	97.2	226,624	0.04%	大買/
2021/10/07	31	62.14	115	61.96	62.50	-84	226,702	-0.04%	大賣/
2021/10/06	181.7	60.13	286.3	60.47	59.90	-104.6	228,538	-0.05%	大買/大賣/鉅額交易
2021/10/05	128.2	59.75	52	59.57	61.10	76.2	228,826	0.03%	大買/
2021/10/04	123.1	61.62	110.4	61.82	60.80	12.7	227,513	0.01%	大買/大賣/
2021/10/01	237.1	62.96	73	62.83	62.60	164.1	226,925	0.07%	大買/鉅額交易
2021/09/30	112.2	63.28	122.7	63.45	64.00	-10.5	226,314	0.00%	大買/大賣/
2021/09/29	278.4	63.50	83	63.35	63.00	195.4	226,711	0.09%	大買/鉅額交易
2021/09/28	90	65.57	14	65.66	65.30	76	227,442	0.03%
2021/09/27	84.4	66.42	26.2	66.47	66.30	58.2	227,193	0.03%
2021/09/24	77.1	66.57	126	66.58	67.00	-49	227,197	-0.02%	大賣/
2021/09/23	229.1	65.61	44.1	65.70	65.20	185	226,613	0.08%	大買/鉅額交易
2021/09/22	136.6	64.12	66.1	64.33	64.60	70.6	226,395	0.03%	大買/
2021/09/17	166.1	66.03	120.3	66.65	65.60	45.8	224,836	0.02%	大買/大賣/
2021/09/16	116.2	66.45	149.3	66.70	66.20	-33.1	224,081	-0.01%	大買/大賣/
2021/09/15	92.1	65.85	74	65.91	65.60	18.1	224,225	0.01%
2021/09/14	74.7	66.38	216	66.06	66.00	-141.3	225,039	-0.06%	大賣/鉅額交易
2021/09/13	107.6	67.36	54.3	67.65	66.80	53.3	223,865	0.02%	大買/
2021/09/10	214.1	68.33	106.3	68.20	68.20	107.7	223,169	0.05%	大買/大賣/鉅額交易
2021/09/09	294.5	66.89	351	67.10	67.50	-56.5	221,764	-0.03%	大買/大賣/
2021/09/08	254.7	66.46	329.6	66.30	65.80	-75	218,820	-0.03%	大買/大賣/
2021/09/07	246.2	68.42	209.2	68.67	68.20	37.1	215,053	0.02%	大買/大賣/
2021/09/06	756.7	70.09	499.3	69.98	69.90	257.4	212,662	0.12%	大買/大賣/鉅額交易
2021/09/03	345	67.95	633.1	68.13	70.00	-288.1	204,593	-0.14%	大買/大賣/鉅額交易
2021/09/02	318.3	65.10	365.5	65.82	64.00	-47.2	195,999	-0.02%	大買/大賣/
2021/09/01	96.2	63.81	257.4	63.81	64.10	-161.2	192,509	-0.08%	大賣/鉅額交易
2021/08/31	81.3	62.20	126.4	62.56	63.10	-45.1	189,981	-0.02%	大賣/
2021/08/30	109.2	62.54	125.7	62.62	62.80	-16.5	190,031	-0.01%	大買/大賣/
2021/08/27	90.6	61.28	119.3	61.04	61.70	-28.7	190,944	-0.02%	大賣/
2021/08/26	125.3	61.16	377.4	61.56	61.20	-252.1	194,441	-0.13%	大買/大賣/鉅額交易
2021/08/25	115.3	59.74	224.3	59.95	60.00	-109	192,041	-0.06%	大買/大賣/鉅額交易
2021/08/24	136.7	58.91	109.5	58.95	58.40	27.2	190,862	0.01%	大買/大賣/
2021/08/23	82.8	58.02	115	58.15	58.60	-32.2	191,231	-0.02%	大賣/
2021/08/20	177.2	55.57	163	55.39	55.70	14.2	192,128	0.01%	大買/大賣/
2021/08/19	224.4	56.24	164	56.00	55.50	60.4	192,546	0.03%	大買/大賣/
2021/08/18	258.3	56.15	296	56.38	58.10	-37.7	193,631	-0.02%	大買/大賣/
2021/08/17	353.2	57.21	250	56.67	56.10	103.2	196,851	0.05%	大買/大賣/鉅額交易
2021/08/16	230.2	56.86	250.2	57.15	57.10	-20	196,980	-0.01%	大買/大賣/
2021/08/13	369.7	58.74	326.3	58.20	57.60	43.4	197,048	0.02%	大買/大賣/
2021/08/12	132.6	60.46	81.5	60.68	60.10	51	196,154	0.03%	大買/
2021/08/11	213.5	59.87	3,236	60.29	59.90	-3,022.5	196,919	-1.53%	大買/大賣/鉅額交易
2021/08/10	293	60.24	245	60.42	59.80	48	197,634	0.02%	大買/大賣/
2021/08/09	230.5	61.72	195.2	61.93	61.90	35.3	196,248	0.02%	大買/大賣/
2021/08/06	2,102.8	62.52	2,157.4	62.95	62.10	-54.6	196,697	-0.03%	大買/大賣/
2021/08/05	421.8	62.59	444	62.65	63.40	-22.2	196,315	-0.01%	大買/大賣/
2021/08/04	1,189.2	60.20	282.3	60.24	60.50	907	194,189	0.47%	大買/大賣/鉅額交易
2021/08/03	97.8	58.68	264.8	58.62	59.40	-167.1	193,725	-0.09%	大賣/鉅額交易
2021/08/02	879.4	58.65	294	57.82	57.50	585.4	191,338	0.31%	大買/大賣/鉅額交易
2021/07/30	1,826.1	58.16	800.7	58.00	57.80	1,025.4	188,495	0.54%	大買/大賣/鉅額交易
2021/07/29	148.1	54.47	390.5	54.41	54.60	-242.4	179,878	-0.13%	大買/大賣/鉅額交易
2021/07/28	150	51.31	52	51.36	51.80	98	176,069	0.06%	大買/
2021/07/27	38.1	53.50	10.1	53.59	53.10	28	178,514	0.02%
2021/07/26	32.1	53.81	136.1	53.97	53.70	-104	181,917	-0.06%	大賣/鉅額交易
2021/07/23	82	53.16	148	53.40	52.70	-66	187,218	-0.04%	大賣/
2021/07/22	42.6	51.71	116	51.99	52.00	-73.4	188,632	-0.04%	大賣/
2021/07/21	192.4	51.47	64.1	51.63	50.80	128.3	190,095	0.07%	大買/鉅額交易
2021/07/20	105.7	52.40	117	52.51	52.40	-11.3	195,256	-0.01%	大買/大賣/
2021/07/19	138.2	52.71	44	52.82	52.60	94.2	200,696	0.05%	大買/
2021/07/16	232.6	53.54	40.5	53.65	53.70	192.1	203,949	0.09%	大買/鉅額交易
2021/07/15	30.1	54.88	93	55.00	55.10	-62.9	201,826	-0.03%
2021/07/14	117.2	54.24	61.1	54.29	54.00	56.1	200,744	0.03%	大買/
2021/07/13	76	54.39	267	54.64	53.90	-191	201,185	-0.09%	大賣/鉅額交易
2021/07/12	28.5	53.32	91.1	53.81	53.20	-62.6	201,242	-0.03%
2021/07/09	148.2	52.24	67.1	52.52	52.20	81.1	201,357	0.04%	大買/
2021/07/08	124.2	53.32	6	53.43	53.10	118.2	205,296	0.06%	大買/鉅額交易
2021/07/07	36.1	53.49	39	53.79	53.60	-2.9	210,791	0.00%
2021/07/06	154.9	53.86	69.1	53.77	53.40	85.8	211,289	0.04%	大買/
2021/07/05	116.2	54.37	306.3	54.45	54.40	-190.1	212,427	-0.09%	大買/大賣/鉅額交易
2021/07/02	14	52.43	51	52.47	52.60	-37	213,850	-0.02%
2021/07/01	111	52.34	67	52.57	52.10	44	214,474	0.02%	大買/
2021/06/30	74	53.26	63	53.40	53.10	11	214,764	0.01%
2021/06/29	25.4	53.12	96.2	53.33	53.00	-70.8	214,644	-0.03%
2021/06/28	63.6	52.71	20.5	52.61	52.60	43.1	215,960	0.02%
2021/06/25	77.1	53.60	99.3	53.55	52.90	-22.2	217,559	-0.01%
2021/06/24	88.7	53.11	96.2	53.21	53.00	-7.5	218,122	0.00%
2021/06/23	65.3	52.42	96	52.51	53.00	-30.7	219,329	-0.01%
2021/06/22	90	51.35	22.7	51.35	51.00	67.3	219,453	0.03%
2021/06/21	99	51.25	38	51.36	51.20	61	219,966	0.03%
2021/06/18	102.1	53.10	16	53.18	52.20	86.1	220,846	0.04%	大買/
2021/06/17	33.1	52.36	39.5	52.48	53.30	-6.4	221,630	0.00%
2021/06/16	186	52.86	46.1	52.54	52.40	139.9	222,989	0.06%	大買/鉅額交易
2021/06/15	36.1	53.37	208.4	53.48	53.70	-172.3	223,236	-0.08%	大賣/鉅額交易
2021/06/11	77.1	52.04	52.2	52.13	51.80	24.9	222,026	0.01%
2021/06/10	87.3	51.21	88	51.22	51.50	-0.7	222,244	0.00%
2021/06/09	224.4	50.85	108	50.94	50.70	116.4	221,925	0.05%	大買/大賣/鉅額交易
2021/06/08	176.3	52.61	49	52.41	52.20	127.3	221,461	0.06%	大買/鉅額交易
2021/06/07	157.2	52.83	129	52.37	52.30	28.2	223,670	0.01%	大買/大賣/
2021/06/04	306.6	53.35	78.7	53.40	53.00	227.9	223,801	0.10%	大買/鉅額交易
2021/06/03	141.4	54.06	321.2	54.21	55.00	-179.8	223,877	-0.08%	大買/大賣/鉅額交易
2021/06/02	88.8	52.02	70	52.02	52.00	18.8	221,041	0.01%
2021/06/01	87.2	52.59	67.8	53.22	52.20	19.4	224,901	0.01%
2021/05/31	102.4	52.57	164.1	52.95	53.00	-61.6	228,735	-0.03%	大買/大賣/
2021/05/28	144.3	52.35	207.6	52.27	52.40	-63.3	230,090	-0.03%	大買/大賣/
2021/05/27	76.1	50.59	36.9	50.56	50.60	39.1	229,204	0.02%
2021/05/26	204.6	52.27	176.4	52.24	51.30	28.2	229,354	0.01%	大買/大賣/
2021/05/25	325.9	51.68	412	51.62	51.90	-86.1	227,199	-0.04%	大買/大賣/
2021/05/24	101.9	48.32	169.3	48.43	48.70	-67.4	223,725	-0.03%	大買/大賣/
2021/05/21	88.2	47.39	40	47.81	46.95	48.2	224,496	0.02%
2021/05/20	191.6	47.33	44	47.04	46.50	147.6	225,101	0.07%	大買/鉅額交易
2021/05/19	140.4	48.40	126	48.61	48.30	14.4	225,450	0.01%	大買/大賣/
2021/05/18	79.2	47.52	228.8	47.76	48.30	-149.6	226,715	-0.07%	大賣/鉅額交易
2021/05/17	189.2	44.85	88	45.03	43.95	101.2	227,959	0.04%	大買/鉅額交易
2021/05/14	197.8	47.60	183	47.97	46.80	14.8	226,508	0.01%	大買/大賣/
2021/05/13	223.7	46.61	262	47.16	47.55	-38.3	224,177	-0.02%	大買/大賣/
2021/05/12	330.4	46.76	210.3	47.22	46.35	120.1	221,624	0.05%	大買/大賣/鉅額交易
2021/05/11	318.7	49.78	104.1	49.96	49.00	214.5	219,733	0.10%	大買/大賣/鉅額交易
2021/05/10	109.8	53.02	11.2	53.10	52.50	98.6	219,044	0.04%	大買/
2021/05/07	160.7	53.59	112	53.60	54.00	48.7	221,613	0.02%	大買/大賣/
2021/05/06	131.1	51.80	66.5	51.74	51.30	64.6	226,306	0.03%	大買/
2021/05/05	205.9	53.04	80	53.31	51.80	125.9	227,233	0.06%	大買/鉅額交易
2021/05/04	192.8	53.05	227.5	53.47	54.60	-34.7	229,142	-0.02%	大買/大賣/
2021/05/03	321.8	53.72	173.1	53.87	53.00	148.7	228,674	0.07%	大買/大賣/鉅額交易
2021/04/29	496.3	57.34	337.8	57.42	56.70	158.5	230,317	0.07%	大買/大賣/鉅額交易
2021/04/28	207.9	59.78	209.4	59.90	60.00	-1.5	228,526	0.00%	大買/大賣/
2021/04/27	235.2	60.96	371	60.60	60.50	-135.8	232,303	-0.06%	大買/大賣/鉅額交易
2021/04/26	213.9	60.92	423.9	60.80	61.80	-210	236,109	-0.09%	大買/大賣/鉅額交易
2021/04/23	324.7	56.67	475.1	56.62	57.00	-150.3	230,773	-0.07%	大買/大賣/鉅額交易
2021/04/22	215.2	55.24	312.5	55.10	54.80	-97.3	228,997	-0.04%	大買/大賣/
2021/04/21	100.2	53.76	35.8	53.67	53.40	64.4	226,692	0.03%
2021/04/20	202.6	53.98	53.6	54.16	54.10	149	228,949	0.07%	大買/鉅額交易
2021/04/19	69.2	54.63	78.2	54.55	54.60	-9.1	235,189	0.00%
2021/04/16	315	54.42	119.2	54.32	54.00	195.8	240,137	0.08%	大買/大賣/鉅額交易
2021/04/15	37	52.37	88.1	52.59	53.10	-51	241,357	-0.02%
2021/04/14	347.6	52.67	319	52.85	52.70	28.6	241,522	0.01%	大買/大賣/
2021/04/13	239	55.22	240.2	55.64	54.40	-1.2	240,762	0.00%	大買/大賣/
2021/04/12	78.5	53.71	147	53.76	53.60	-68.5	237,050	-0.03%	大賣/
2021/04/09	170.6	53.92	139.3	54.01	53.00	31.3	241,518	0.01%	大買/大賣/
2021/04/08	194.7	52.98	345.2	53.84	54.00	-150.5	243,006	-0.06%	大買/大賣/鉅額交易
2021/04/07	153.3	51.25	36.5	51.06	51.50	116.8	239,782	0.05%	大買/鉅額交易
2021/04/06	41.1	51.10	26.6	51.05	50.70	14.5	242,246	0.01%
2021/04/01	21	50.53	43.4	50.85	50.50	-22.4	244,090	-0.01%
2021/03/31	85.1	50.41	85.1	50.63	50.20	0	244,287	0.00%
2021/03/30	24.2	49.81	79.5	50.14	50.60	-55.3	242,849	-0.02%
2021/03/29	73.1	50.20	91	49.97	49.35	-17.9	242,308	-0.01%
2021/03/26	99.2	49.73	110.3	49.80	49.75	-11.1	243,398	0.00%	大賣/
2021/03/25	86.3	47.84	138.3	48.03	48.65	-52	243,884	-0.02%	大賣/
2021/03/24	66.9	47.46	78	47.72	47.15	-11	245,038	0.00%
2021/03/23	81.4	48.95	96.1	49.01	48.50	-14.7	246,230	-0.01%
2021/03/22	58.3	46.81	109.5	47.79	48.20	-51.2	247,475	-0.02%	大賣/
2021/03/19	88.7	46.16	45.5	46.19	46.05	43.1	249,146	0.02%
2021/03/18	146.6	47.68	111	47.66	47.05	35.6	249,945	0.01%	大買/大賣/
2021/03/17	148.5	48.16	70.6	47.87	48.00	77.9	253,779	0.03%	大買/
2021/03/16	38.3	48.30	55.8	48.55	48.30	-17.6	259,559	-0.01%
2021/03/15	69.8	48.30	70.1	48.44	48.15	-0.3	263,046	0.00%
2021/03/12	89.3	49.60	119.5	49.49	49.10	-30.2	267,717	-0.01%	大賣/
2021/03/11	116.6	48.25	194	48.41	48.65	-77.4	273,563	-0.03%	大買/大賣/
2021/03/10	81.8	46.79	126	46.96	46.55	-44.3	277,768	-0.02%	大賣/
2021/03/09	252.5	45.76	280.6	45.70	46.35	-28.1	281,584	-0.01%	大買/大賣/
2021/03/08	143.9	47.08	122	47.45	46.10	21.9	279,964	0.01%	大買/大賣/
2021/03/05	183.8	47.27	121	47.30	47.05	62.8	279,670	0.02%	大買/大賣/
2021/03/04	370.5	49.83	119	49.68	49.05	251.5	280,814	0.09%	大買/大賣/鉅額交易
2021/03/03	173.6	51.40	159.2	51.56	51.90	14.4	277,600	0.01%	大買/大賣/
2021/03/02	95.5	53.76	24	54.53	52.70	71.5	277,265	0.03%
2021/02/26	89.5	54.55	31	54.63	54.20	58.5	278,990	0.02%
2021/02/25	111.1	55.94	38.1	55.92	55.70	73.1	285,862	0.03%	大買/
2021/02/24	125.3	55.39	37	55.84	54.70	88.3	287,486	0.03%	大買/
2021/02/23	117.5	55.28	45	55.42	55.80	72.5	288,251	0.03%	大買/
2021/02/22	130.4	57.26	94	57.40	56.80	36.4	286,113	0.01%	大買/
2021/02/19	94.2	57.58	47	57.66	57.20	47.2	284,431	0.02%
2021/02/18	202.6	57.77	259.4	57.97	58.20	-56.8	283,948	-0.02%	大買/大賣/
2021/02/17	130.9	57.34	319.9	57.22	57.60	-189	282,216	-0.07%	大買/大賣/鉅額交易
2021/02/05	20.9	52.58	39.3	52.66	52.90	-18.4	277,808	-0.01%
2021/02/04	33	51.69	21	51.89	51.90	12	277,255	0.00%
2021/02/03	123.2	52.39	70.6	51.89	52.00	52.6	277,173	0.02%	大買/
2021/02/02	118	52.06	114.2	52.52	52.60	3.8	277,054	0.00%	大買/大賣/
2021/02/01	132	49.71	148	50.47	50.80	-16	276,313	-0.01%	大買/大賣/
2021/01/29	124.8	51.31	164	51.20	50.00	-39.2	274,763	-0.01%	大買/大賣/
2021/01/28	385.9	51.52	167	51.90	51.20	218.9	273,768	0.08%	大買/大賣/鉅額交易
2021/01/27	151	54.99	105.2	55.21	54.80	45.8	271,490	0.02%	大買/大賣/
2021/01/26	313.8	55.91	193.5	55.10	54.80	120.3	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	257.7	57.31	125	57.22	57.20	132.7	269,975	0.05%	大買/大賣/鉅額交易
2021/01/22	349.7	55.91	709.2	55.85	56.50	-359.5	272,749	-0.13%	大買/大賣/鉅額交易
2021/01/21	415	53.97	451.1	53.90	54.00	-36.1	270,443	-0.01%	大買/大賣/
2021/01/20	693.6	53.36	393	53.46	52.10	300.6	267,640	0.11%	大買/大賣/鉅額交易
2021/01/19	316.1	52.97	515.4	52.25	53.00	-199.2	262,034	-0.08%	大買/大賣/鉅額交易
2021/01/18	141.5	48.50	78.9	48.61	49.65	62.6	255,978	0.02%	大買/
2021/01/15	148.4	49.94	130.5	49.94	48.75	17.9	259,578	0.01%	大買/大賣/
2021/01/14	77.3	50.06	99.1	50.09	49.90	-21.8	261,157	-0.01%
2021/01/13	108	49.97	269	50.05	50.00	-161	263,699	-0.06%	大買/大賣/鉅額交易
2021/01/12	420.2	49.92	223	49.97	48.45	197.1	261,069	0.08%	大買/大賣/鉅額交易
2021/01/11	244	49.35	345.2	49.28	50.00	-101.2	255,158	-0.04%	大買/大賣/鉅額交易
2021/01/08	123.7	47.24	261.1	47.63	47.85	-137.3	251,534	-0.05%	大買/大賣/鉅額交易
2021/01/07	95	46.65	114.6	46.53	46.20	-19.6	249,709	-0.01%	大賣/
2021/01/06	122	46.96	195	47.18	46.95	-73	251,363	-0.03%	大買/大賣/
2021/01/05	108	45.32	157	45.26	46.35	-49	249,911	-0.02%	大買/大賣/
2021/01/04	271.2	45.13	257	45.16	45.55	14.1	252,392	0.01%	大買/大賣/
2020/12/31	265.2	47.10	163	47.56	47.15	102.2	256,407	0.04%	大買/大賣/鉅額交易
2020/12/30	241	47.96	252.3	48.02	48.30	-11.3	256,667	0.00%	大買/大賣/
2020/12/29	231.1	48.31	213.2	47.85	47.40	17.9	257,885	0.01%	大買/大賣/
2020/12/28	55	47.61	232	48.09	48.60	-177	258,927	-0.07%	大賣/鉅額交易
2020/12/25	71.1	46.87	36	47.04	46.75	35.1	262,346	0.01%
2020/12/24	14.2	46.56	97	46.71	46.55	-82.8	269,780	-0.03%
2020/12/23	64.5	46.23	58	46.28	46.10	6.5	274,926	0.00%
2020/12/22	335	47.07	153.3	47.38	45.70	181.7	276,172	0.07%	大買/大賣/鉅額交易
2020/12/21	121	47.10	224	46.90	47.45	-103	277,199	-0.04%	大買/大賣/鉅額交易
2020/12/18	107.5	46.71	124	46.83	45.85	-16.5	276,257	-0.01%	大買/大賣/
2020/12/17	99	45.50	102.6	45.72	46.05	-3.6	274,462	0.00%	大賣/
2020/12/16	694.3	45.72	755	45.00	44.90	-60.7	273,317	-0.02%	大買/大賣/
2020/12/15	234.4	45.07	149.8	44.35	44.00	84.6	271,430	0.03%	大買/大賣/
2020/12/14	176	45.91	144	46.12	46.15	32	269,128	0.01%	大買/大賣/
2020/12/11	333.3	46.67	225	46.62	46.10	108.3	270,358	0.04%	大買/大賣/鉅額交易
2020/12/10	385.1	47.70	284	47.57	47.30	101.1	270,192	0.04%	大買/大賣/鉅額交易
2020/12/09	297	49.73	218	49.65	49.90	79	264,897	0.03%	大買/大賣/
2020/12/08	325.5	50.20	278.5	50.23	50.90	47	260,861	0.02%	大買/大賣/
2020/12/07	945.5	49.91	716.7	49.87	50.00	228.7	256,889	0.09%	大買/大賣/鉅額交易
2020/12/04	368.7	46.21	246.6	46.26	47.60	122.1	251,449	0.05%	大買/大賣/鉅額交易
2020/12/03	190.2	43.67	236.3	43.36	43.30	-46.1	248,519	-0.02%	大買/大賣/
2020/12/02	73	41.53	39.2	41.61	41.45	33.8	243,137	0.01%
2020/12/01	82.5	41.29	127.4	41.29	41.55	-44.9	241,576	-0.02%	大賣/
2020/11/30	256.6	41.39	208.5	41.24	40.50	48.1	239,844	0.02%	大買/大賣/
2020/11/27	81.5	39.32	53	39.46	39.15	28.5	233,880	0.01%
2020/11/26	57	38.32	123	38.51	39.50	-66	231,988	-0.03%	大賣/
2020/11/25	123	38.57	61	38.54	38.45	62	229,735	0.03%	大買/
2020/11/24	451.3	38.64	321.5	38.68	38.15	129.8	226,439	0.06%	大買/大賣/鉅額交易
2020/11/23	14	35.35	112.8	35.93	36.35	-98.8	218,043	-0.05%	大賣/
2020/11/20	101	32.87	221.1	32.93	33.05	-120.1	215,778	-0.06%	大買/大賣/鉅額交易
2020/11/19	37	32.05	27	32.15	32.10	10	213,792	0.00%
2020/11/18	2	32.20	59	32.26	32.35	-57	214,498	-0.03%
2020/11/17	57	32.49	37	32.40	32.15	20	215,791	0.01%
2020/11/16	101.3	32.08	244.4	32.02	32.20	-143.1	216,462	-0.07%	大買/大賣/鉅額交易
2020/11/13	49	31.10	147	31.20	31.30	-98	215,302	-0.05%	大賣/
2020/11/12	41	31.44	147	31.53	31.10	-106	216,126	-0.05%	大賣/鉅額交易
2020/11/11	20	31.04	28	31.20	31.00	-8	216,593	0.00%
2020/11/10	48	31.37	136	31.42	31.00	-88	217,094	-0.04%	大賣/
2020/11/09	31	31.61	106.3	31.58	31.80	-75.3	216,899	-0.03%	大賣/
2020/11/06	149	30.70	44	30.59	30.50	105	217,077	0.05%	大買/鉅額交易
2020/11/05	218.2	30.56	147	30.53	30.55	71.2	217,005	0.03%	大買/大賣/
2020/11/04	116	30.98	373	31.15	31.65	-257	216,595	-0.12%	大買/大賣/鉅額交易
2020/11/03	254.5	30.21	160	29.96	29.80	94.5	216,920	0.04%	大買/大賣/
2020/11/02	251.2	30.29	173	29.72	29.65	78.2	220,328	0.04%	大買/大賣/
2020/10/30	279	31.52	106	31.40	30.70	173	219,943	0.08%	大買/大賣/鉅額交易
2020/10/29	78.5	32.27	164.5	32.79	32.95	-86	217,143	-0.04%	大賣/
2020/10/28	135	33.03	38	33.02	32.65	97	218,541	0.04%	大買/
2020/10/27	122	32.85	179.4	32.96	33.50	-57.4	217,825	-0.03%	大買/大賣/
2020/10/26	175.2	33.11	172.2	32.87	33.00	3	218,924	0.00%	大買/大賣/
2020/10/23	289	32.90	170	33.36	32.75	119	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	28	32.20	249.5	32.41	33.00	-221.5	224,162	-0.10%	大賣/鉅額交易
2020/10/21	91.6	31.90	59	32.11	31.35	32.6	225,211	0.01%
2020/10/20	41	31.04	45	31.07	31.20	-4	228,458	0.00%
2020/10/19	50	31.14	29	31.11	31.00	21	233,401	0.01%
2020/10/16	68	31.14	115	31.12	30.65	-47	233,062	-0.02%	大賣/
2020/10/15	126	32.27	94	32.17	31.55	32	232,801	0.01%	大買/
2020/10/14	184.2	31.98	94	32.36	32.20	90.2	230,771	0.04%	大買/
2020/10/13	97	31.45	114.2	31.37	31.55	-17.2	227,533	-0.01%	大賣/
2020/10/12	300	32.14	248.4	31.88	32.05	51.6	226,270	0.02%	大買/大賣/
2020/10/08	391	31.16	320.1	30.99	32.20	70.9	221,966	0.03%	大買/大賣/
2020/10/07	83	29.25	237	29.06	29.50	-154	212,706	-0.07%	大賣/鉅額交易
2020/10/06	75	28.63	207.3	28.51	28.35	-132.3	209,187	-0.06%	大賣/鉅額交易
2020/10/05	104	28.92	95	28.91	28.70	9	206,113	0.00%	大買/
2020/09/30	485	28.05	408.8	27.55	28.55	76.2	201,557	0.04%	大買/大賣/
2020/09/29	251	28.45	163	28.27	27.50	88	195,034	0.05%	大買/大賣/
2020/09/28	188	26.90	207.8	27.03	27.50	-19.8	187,327	-0.01%	大買/大賣/
2020/09/25	54	25.47	52	25.03	25.00	2	181,466	0.00%
2020/09/24	258.9	26.13	73	26.12	25.95	185.9	178,829	0.10%	大買/鉅額交易
2020/09/23	35	25.76	241	25.94	26.00	-206	174,971	-0.12%	大賣/鉅額交易
2020/09/22	35	24.92	20	25.09	25.10	15	172,416	0.01%
2020/09/21	35	25.41	23	25.58	25.15	12	171,116	0.01%
2020/09/18	51	26.08	95	26.11	25.80	-44	169,782	-0.03%
2020/09/17	327	25.83	347	25.57	25.75	-20	168,475	-0.01%	大買/大賣/
2020/09/16	242.2	26.47	251.5	26.16	25.70	-9.3	167,137	-0.01%	大買/大賣/
2020/09/15	120	25.00	364.3	24.93	25.30	-244.3	162,702	-0.15%	大買/大賣/鉅額交易
2020/09/14	24	23.81	63	23.85	23.90	-39	157,334	-0.02%
2020/09/11	29	23.05	51	23.25	23.00	-22	155,903	-0.01%
2020/09/10	181	23.74	50	23.69	23.35	131	155,781	0.08%	大買/鉅額交易
2020/09/09	263	23.09	58	23.46	23.70	205	154,437	0.13%	大買/鉅額交易
2020/09/08	95.2	23.30	35	23.54	22.70	60.2	152,349	0.04%
2020/09/07	1	23.55	102	23.49	23.55	-101	148,508	-0.07%	大賣/鉅額交易
2020/09/04	16	21.16	28	21.24	21.45	-12	148,430	-0.01%
2020/09/03	26	21.75	64	21.99	21.55	-38	148,785	-0.03%
2020/09/02	13	21.65	6	21.68	21.70	7	148,690	0.00%
2020/09/01	8	21.69	38	21.74	21.90	-30	149,794	-0.02%
2020/08/31	19	21.60	1	21.95	21.20	18	149,325	0.01%
2020/08/28	22	21.88	3	21.85	21.90	19	148,811	0.01%
2020/08/27	42	22.17	5	21.98	21.95	37	148,737	0.02%
2020/08/26	4	22.23	31	22.04	22.35	-27	148,110	-0.02%
2020/08/25	54	22.23	18	22.26	22.15	36	147,630	0.02%
2020/08/24	15	22.54	80.5	22.47	22.60	-65.5	146,745	-0.04%
2020/08/21	60	22.06	5	22.41	21.80	55	145,490	0.04%
2020/08/20	59.5	22.18	138	22.04	21.80	-78.5	143,239	-0.05%	大賣/
2020/08/19	27	23.60	104	23.66	23.40	-77	140,267	-0.05%	大賣/
2020/08/18	37	24.25	68.7	24.30	24.10	-31.7	138,686	-0.02%
2020/08/17	81	24.17	103.4	24.12	24.15	-22.4	136,921	-0.02%	大賣/
2020/08/14	90.2	23.19	53	23.43	23.55	37.2	135,262	0.03%
2020/08/13	42.3	24.03	19	24.03	23.75	23.3	134,243	0.02%
2020/08/12	97.5	24.07	77	24.24	23.95	20.5	132,600	0.02%
2020/08/11	33	25.38	37	25.27	25.00	-4	129,839	0.00%
2020/08/10	73	25.57	111.4	25.40	25.30	-38.4	127,961	-0.03%	大賣/
2020/08/07	336.1	26.14	302.4	26.26	25.60	33.7	125,363	0.03%	大買/大賣/
2020/08/06	517.5	26.34	153.5	26.25	26.60	364	120,302	0.30%	大買/大賣/鉅額交易
2020/08/05	80	25.00	209	24.69	24.90	-129	114,875	-0.11%	大賣/鉅額交易
2020/08/04	449	24.75	288	25.04	24.55	161	111,014	0.15%	大買/大賣/鉅額交易
2020/08/03	108.5	23.68	219.6	23.57	23.80	-111.1	106,398	-0.10%	大買/大賣/鉅額交易
2020/07/31	164	22.38	192	22.18	22.35	-28	101,253	-0.03%	大買/大賣/
2020/07/30	79	22.18	51	22.16	22.20	28	99,549	0.03%
2020/07/29	108	22.21	152	21.72	22.40	-44	95,968	-0.05%	大買/大賣/
2020/07/28	294	22.78	332	22.86	22.25	-38	91,652	-0.04%	大買/大賣/
2020/07/27	383	21.34	238	21.22	21.70	145	82,739	0.18%	大買/大賣/鉅額交易
2020/07/24	401.9	20.03	139	19.99	19.75	262.9	76,213	0.34%	大買/大賣/鉅額交易
2020/07/23	64	19.08	197	19.07	19.25	-133	70,753	-0.19%	大賣/鉅額交易
2020/07/22	43	17.19	16.2	17.36	17.50	26.8	66,088	0.04%
2020/07/21	73	17.08	68	17.15	17.15	5	65,883	0.01%
2020/07/20	2	16.45	19	16.56	16.55	-17	65,012	-0.03%
2020/07/17	25	16.45	17.2	16.56	16.40	7.9	64,095	0.01%
2020/07/16	3	16.48	30	16.56	16.60	-27	64,152	-0.04%
2020/07/15	26	16.09	14	16.11	16.00	12	62,618	0.02%
2020/07/14	5	16.78	5	16.80	16.80	0	62,775	0.00%
2020/07/13	13	16.99	64	16.90	17.05	-51	62,180	-0.08%
2020/07/10	4	16.45	7	16.45	16.45	-3	61,684	0.00%
2020/07/09	0	0.00	3	16.50	16.45	-3	62,170	0.00%
2020/07/08	1	16.70	4.1	16.65	16.65	-3.1	63,075	0.00%
2020/07/07	17	16.82	50	16.85	16.60	-33	62,881	-0.05%
2020/07/06	1.3	16.59	20.9	16.56	16.65	-19.6	62,207	-0.03%
2020/07/03	6	16.45	16	16.42	16.45	-10	62,278	-0.02%
2020/07/02	4	16.18	10	16.23	16.35	-6	62,516	-0.01%
2020/07/01	10	16.09	6	16.12	16.10	4	62,902	0.01%
2020/06/30	1	15.80	0	0.00	15.90	1	62,954	0.00%
2020/06/29	1	15.80	0	0.00	15.55	1	63,526	0.00%
2020/06/24	3	15.78	9	15.89	15.75	-6	63,503	-0.01%
2020/06/23	19	15.58	0	0.00	15.45	19	63,514	0.03%
2020/06/22	12	15.48	161.5	15.45	15.70	-149.5	63,808	-0.23%	大賣/鉅額交易
2020/06/19	4	15.49	3	15.45	15.40	1	66,262	0.00%
2020/06/18	3	15.30	4	15.35	15.35	-1	66,975	0.00%
2020/06/17	19	15.29	2.2	15.34	15.30	16.8	67,019	0.03%
2020/06/16	13	15.57	8	15.51	15.50	5	68,462	0.01%
2020/06/15	45	15.39	20	15.50	15.40	25	69,937	0.04%
2020/06/12	15	15.69	0	0.00	15.70	15	70,087	0.02%
2020/06/11	26.5	15.98	5	16.30	16.05	21.5	70,867	0.03%
2020/06/10	30.5	16.48	8	16.45	16.60	22.5	70,671	0.03%
2020/06/09	4	16.80	35.6	16.96	16.85	-31.6	72,624	-0.04%
2020/06/08	34	17.41	65	17.25	17.05	-31	73,559	-0.04%
2020/06/05	5	16.36	20.8	16.37	16.50	-15.8	72,417	-0.02%
2020/06/04	8	16.35	15	16.43	16.30	-7	72,981	-0.01%
2020/06/03	13	16.02	36	16.10	16.20	-23	72,786	-0.03%
2020/06/02	5	15.75	44	15.81	15.85	-39	72,864	-0.05%
2020/06/01	3	15.65	8	15.68	15.65	-5	73,068	-0.01%
2020/05/29	2	15.28	0	0.00	15.45	2	73,730	0.00%
2020/05/28	1	15.15	14	15.31	15.35	-13	74,379	-0.02%
2020/05/27	3	15.13	0	0.00	15.10	3	75,122	0.00%
2020/05/26	0	0.00	18	15.20	15.20	-18	76,043	-0.02%
2020/05/25	3	15.00	11	15.05	15.10	-8	76,439	-0.01%
2020/05/22	15	15.10	4	15.15	15.10	11	76,771	0.01%
2020/05/21	12	15.15	106	15.29	15.30	-94	76,919	-0.12%	大賣/
2020/05/20	19	14.93	4	14.95	14.85	15	76,698	0.02%
2020/05/19	137	15.02	0	0.00	14.95	137	76,400	0.18%	大買/鉅額交易
2020/05/18	3	15.13	0	0.00	15.10	3	75,995	0.00%
2020/05/15	8	15.21	5	15.39	15.40	3	76,035	0.00%
2020/05/14	12	15.37	1	15.40	15.35	11	76,167	0.01%
2020/05/13	1	15.40	2	15.60	15.60	-1	76,364	0.00%
2020/05/12	8	15.45	0	0.00	15.45	8	76,944	0.01%
2020/05/11	8	15.70	15	15.72	15.60	-7	77,596	-0.01%
2020/05/08	13	15.58	4	15.68	15.65	9	78,108	0.01%
2020/05/07	3	15.35	6	15.43	15.60	-3	78,182	0.00%
2020/05/06	6	15.31	2	15.33	15.30	4	78,550	0.01%
2020/05/05	2	15.30	1	15.35	15.25	1	80,599	0.00%
2020/05/04	14	15.26	32	15.33	15.35	-18	81,314	-0.02%
2020/04/30	25	15.42	47	15.49	15.55	-22	81,695	-0.03%
2020/04/29	4	15.32	8	15.38	15.30	-4	81,874	0.00%
2020/04/28	51	15.06	32	15.05	15.00	19	81,403	0.02%
2020/04/27	3.8	16.04	85	16.01	16.15	-81.2	80,048	-0.10%
2020/04/24	15	15.95	25	15.98	15.90	-10	78,543	-0.01%
2020/04/23	16	15.78	30	15.76	15.80	-14	77,286	-0.02%
2020/04/22	2	15.10	8	15.08	15.20	-6	75,120	-0.01%
2020/04/21	3	14.90	22	15.08	14.80	-19	74,865	-0.03%
2020/04/20	4	15.08	4	15.15	15.15	0	74,648	0.00%
2020/04/17	17	15.23	21.5	15.19	15.05	-4.5	74,265	-0.01%
2020/04/16	6	14.82	5	14.91	14.90	1	73,090	0.00%
2020/04/15	34	15.04	12.2	14.99	15.10	21.8	72,930	0.03%
2020/04/14	2	14.90	5	15.02	15.15	-3	72,657	0.00%
2020/04/13	51	14.71	20	14.74	14.80	31	72,138	0.04%
2020/04/10	2	14.28	1	14.20	14.30	1	71,312	0.00%
2020/04/09	17	14.23	0	0.00	14.20	17	71,733	0.02%
2020/04/08	8	14.21	10	14.21	14.20	-2	71,607	0.00%
2020/04/07	20	14.03	0	0.00	14.15	20	71,126	0.03%
2020/04/06	0	0.00	5	14.00	14.10	-5	70,800	-0.01%
2020/04/01	4	13.70	0	0.00	13.80	4	70,071	0.01%
2020/03/31	14	14.03	0	0.00	13.65	14	69,758	0.02%
2020/03/30	6	13.85	0	0.00	13.95	6	68,762	0.01%
2020/03/27	4	14.10	0	0.00	14.00	4	68,543	0.01%
2020/03/26	10	14.10	0	0.00	14.10	10	68,072	0.01%
2020/03/25	17	14.18	6	14.18	14.10	11	67,616	0.02%
2020/03/24	5	13.85	1	13.90	13.85	4	65,443	0.01%
2020/03/23	0	0.00	10	13.65	13.75	-10	64,995	-0.02%
2020/03/20	17	14.04	4	14.10	13.85	13	65,609	0.02%
2020/03/19	4	13.45	6.3	13.33	13.70	-2.3	64,182	0.00%
2020/03/18	1	13.80	93	13.83	13.80	-92	62,953	-0.15%
2020/03/17	0	0.00	14	13.81	13.75	-14	63,999	-0.02%
2020/03/13	20	13.89	12	13.94	14.05	8	62,351	0.01%
2020/03/12	74	14.31	150	14.25	14.35	-76	59,958	-0.13%	大賣/
2020/03/11	6	14.92	0	0.00	14.80	6	59,482	0.01%
2020/03/10	16	14.88	0	0.00	14.95	16	62,360	0.03%
2020/03/09	2.5	15.03	0	0.00	15.05	2.5	64,150	0.00%
2020/03/06	6	15.45	6	15.54	15.45	0	63,632	0.00%
2020/03/05	8	15.93	0	15.75	15.70	8	63,539	0.01%
2020/03/04	0	0.00	15	15.72	15.80	-15	63,316	-0.02%
2020/03/03	13	15.70	2	15.55	15.50	11	62,472	0.02%
2020/02/27	159	15.53	10	15.25	15.30	149	62,945	0.24%	大買/鉅額交易
2020/02/26	3	15.62	2	15.60	15.60	1	64,398	0.00%
2020/02/25	4	15.95	2	16.10	15.90	2	64,107	0.00%
2020/02/24	4	15.90	0	0.00	15.80	4	64,165	0.01%
2020/02/21	24	16.08	0	0.00	16.05	24	64,377	0.04%
2020/02/20	2	16.30	7	16.36	16.30	-5	64,428	-0.01%
2020/02/19	17	16.18	0	0.00	16.10	17	64,719	0.03%
2020/02/18	17	16.20	0	0.00	16.15	17	64,882	0.03%
2020/02/17	1	16.40	0	0.00	16.40	1	65,096	0.00%
2020/02/14	2.5	16.50	1	16.60	16.50	1.5	64,968	0.00%
2020/02/13	40	17.00	58	16.88	16.85	-18	64,827	-0.03%
2020/02/12	12	16.86	49	16.86	16.90	-37	64,256	-0.06%
2020/02/11	22	16.78	47	16.75	16.70	-25	63,337	-0.04%
2020/02/10	0	0.00	1	16.40	16.40	-1	62,858	0.00%
2020/02/07	1	16.35	37	16.39	16.35	-36	62,989	-0.06%
2020/02/06	194	16.17	21	16.13	16.25	173	62,509	0.28%	大買/鉅額交易
2020/02/05	0	0.00	2	15.50	15.50	-2	61,453	0.00%
2020/02/04	0	0.00	4	15.24	15.20	-4	61,733	-0.01%
2020/02/03	9	14.51	2.9	14.81	15.00	6.1	62,172	0.01%
2020/01/31	27	14.89	43	14.98	14.90	-16	61,934	-0.03%
2020/01/30	34	15.09	17	15.41	15.10	17	61,854	0.03%
2020/01/20	10	16.00	6.2	16.02	16.05	3.8	59,946	0.01%
2020/01/17	5	16.05	7	16.09	16.00	-2	60,154	0.00%
2020/01/16	80	16.01	51	16.05	16.15	29	61,668	0.05%
2020/01/15	4	16.24	7	16.27	16.15	-3	61,630	0.00%
2020/01/14	0	0.00	12	16.23	16.25	-12	61,416	-0.02%
2020/01/13	0	0.00	38	16.09	16.05	-38	60,610	-0.06%
2020/01/10	1	16.10	1	16.15	16.15	0	60,958	0.00%
2020/01/09	0	0.00	11	16.07	16.05	-11	60,708	-0.02%
2020/01/08	16	15.74	0	0.00	15.75	16	60,347	0.03%
2020/01/07	11	15.86	1	15.90	16.00	10	60,145	0.02%
2020/01/06	6	16.13	2	16.10	16.05	4	60,234	0.01%
2020/01/03	5	16.33	2	16.30	16.30	3	60,126	0.00%
2019/12/31	0	0.00	2	16.50	16.45	-2	59,386	0.00%
2019/12/30	0	0.00	2	16.55	16.55	-2	59,074	0.00%
2019/12/27	2	16.60	2	16.68	16.70	0	58,645	0.00%
2019/12/26	3	16.48	59.3	16.50	16.55	-56.3	58,263	-0.10%
2019/12/25	0	0.00	9	16.62	16.65	-9	58,263	-0.02%
2019/12/24	0	0.00	2	16.60	16.55	-2	58,302	0.00%
2019/12/23	2	16.55	0	0.00	16.55	2	58,723	0.00%
2019/12/20	3	16.70	0	0.00	16.70	3	58,687	0.01%
2019/12/19	3	16.45	8	16.59	16.70	-5	58,450	-0.01%
2019/12/18	33	16.76	11.1	16.79	16.80	21.9	57,912	0.04%
2019/12/17	82.1	16.83	130	16.95	17.00	-47.9	57,380	-0.08%	大賣/
2019/12/16	22	16.53	28	16.78	16.65	-6	56,165	-0.01%
2019/12/13	23	16.61	31	16.65	16.60	-8	55,271	-0.01%
2019/12/12	21.1	16.53	33	16.63	16.60	-11.9	54,342	-0.02%
2019/12/11	21	16.30	10	16.30	16.25	11	52,102	0.02%
2019/12/10	0	0.00	1	16.40	16.45	-1	51,432	0.00%
2019/12/09	1	16.25	14	16.39	16.25	-13	50,851	-0.03%
2019/12/06	8	16.21	8	16.30	16.20	0	50,068	0.00%
2019/12/05	32	16.29	51	16.44	16.55	-19	48,465	-0.04%
2019/12/04	13	15.56	50	15.78	15.85	-37	44,929	-0.08%
2019/12/03	0	0.00	22	15.29	15.35	-22	42,212	-0.05%
2019/12/02	0	0.00	5	15.20	15.10	-5	42,021	-0.01%
2019/11/29	13	14.98	0	0.00	14.95	13	41,177	0.03%
2019/11/28	15	15.10	0	0.00	15.10	15	40,556	0.04%
2019/11/27	1	15.20	29	15.29	15.20	-28	40,534	-0.07%
2019/11/26	107	15.24	47	15.33	15.20	60	40,022	0.15%	大買/
2019/11/25	11	15.27	87	14.99	15.00	-76	37,584	-0.20%
2019/11/22	26	14.59	0	0.00	14.60	26	35,810	0.07%
2019/11/21	20	14.50	9	14.58	14.65	11	35,744	0.03%
2019/11/20	0	0.00	11	14.65	14.75	-11	35,330	-0.03%
2019/11/19	2	14.50	20	14.50	14.55	-18	34,855	-0.05%
2019/11/18	13	14.64	10	14.54	14.50	3	34,652	0.01%
2019/11/15	2	14.33	3	14.55	14.30	-1	34,056	0.00%
2019/11/14	0	0.00	11	14.44	14.50	-11	33,776	-0.03%
2019/11/13	5	14.28	1	14.25	14.20	4	33,490	0.01%
2019/11/12	8	14.29	13	14.27	14.30	-5	33,222	-0.02%
2019/11/11	13	14.24	2	14.20	14.25	11	32,902	0.03%
2019/11/08	8	14.30	0	0.00	14.25	8	32,678	0.02%
2019/11/07	14	14.28	1	14.35	14.25	13	32,649	0.04%
2019/11/06	0	0.00	0.1	14.40	14.50	-0.1	32,375	0.00%
2019/11/05	12	14.50	0.9	14.45	14.50	11.1	32,028	0.03%
2019/11/04	34	14.73	16	14.69	14.65	18	31,829	0.06%
2019/11/01	12	14.46	25	14.48	14.50	-13	30,939	-0.04%
2019/10/31	49	14.04	0	0.00	14.00	49	30,126	0.16%
2019/10/30	6	14.40	0	0.00	14.40	6	29,151	0.02%
2019/10/29	11	14.41	4	14.45	14.50	7	29,072	0.02%
2019/10/28	1	14.25	0	0.00	14.25	1	28,678	0.00%
2019/10/25	27	14.45	1	14.50	14.40	26	28,677	0.09%
2019/10/24	29	14.60	67	14.58	14.55	-38	29,021	-0.13%
2019/10/23	0	0.00	7	14.01	14.05	-7	28,559	-0.02%
2019/10/22	10	14.00	2	14.10	14.00	8	28,738	0.03%
2019/10/18	0	0.00	12	13.90	13.95	-12	29,156	-0.04%
2019/10/17	0	0.00	1	13.75	13.80	-1	28,861	0.00%
2019/10/16	10	13.70	2	13.65	13.75	8	28,904	0.03%
2019/10/15	3	13.70	3.9	13.68	13.70	-0.9	29,141	0.00%
2019/10/14	13	13.42	11	13.45	13.50	2	29,439	0.01%
2019/10/09	4	13.23	1	13.15	13.15	3	29,734	0.01%
2019/10/08	5	13.33	0	0.00	13.35	5	30,140	0.02%
2019/10/07	6	13.37	0	0.00	13.35	6	31,325	0.02%
2019/10/03	5	13.29	0	0.00	13.40	5	32,287	0.02%
2019/10/02	5	13.55	0	0.00	13.50	5	32,361	0.02%
2019/09/27	6	13.46	4	13.40	13.40	2	32,330	0.01%
2019/09/26	12	13.85	5	14.00	13.60	7	32,347	0.02%
2019/09/25	2	13.55	1	13.60	13.60	1	31,787	0.00%
2019/09/24	12	13.67	3	13.70	13.65	9	32,093	0.03%
2019/09/23	2	13.70	1	13.70	13.70	1	32,081	0.00%
2019/09/20	0	0.00	3.4	13.79	13.80	-3.4	32,701	-0.01%
2019/09/19	0	0.00	17	13.66	13.60	-17	32,999	-0.05%
2019/09/17	4	13.45	0.2	13.45	13.55	3.8	33,172	0.01%
2019/09/12	0	0.00	3	13.75	13.70	-3	33,943	-0.01%
2019/09/11	9	13.64	4.8	13.56	13.70	4.2	34,415	0.01%
2019/09/10	0	0.00	6	13.60	13.60	-6	34,769	-0.02%
2019/09/09	0	0.00	5	13.58	13.60	-5	34,922	-0.01%
2019/09/06	5	13.55	0	0.00	13.55	5	35,167	0.01%
2019/09/05	1	13.50	1	13.65	13.60	0	36,068	0.00%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/09/02	0.7	13.30	0	0.00	13.35	0.7	36,190	0.00%
2019/08/30	5	13.30	8	13.33	13.45	-3	36,560	-0.01%
2019/08/29	0	0.00	1	13.20	13.20	-1	36,418	0.00%
2019/08/28	0	0.00	0.2	13.05	13.15	-0.2	36,936	0.00%
2019/08/27	0	0.00	1	13.05	13.05	-1	37,310	0.00%
2019/08/26	1	13.10	0	0.00	13.00	1	36,806	0.00%
2019/08/23	0	0.00	7.9	13.36	13.35	-7.9	37,096	-0.02%
2019/08/22	5	13.30	0.2	13.25	13.25	4.8	37,338	0.01%
2019/08/21	1	13.50	7	13.50	13.50	-6	38,340	-0.02%
2019/08/20	10	13.40	2	13.45	13.50	8	38,472	0.02%
2019/08/19	1	13.40	0	0.00	13.45	1	38,550	0.00%
2019/08/15	10	12.90	5	12.91	12.90	5	38,708	0.01%
2019/08/14	0	0.00	1	13.20	13.10	-1	39,094	0.00%
2019/08/12	4	13.13	6	13.00	13.00	-2	40,014	0.00%
2019/08/08	15.4	13.22	2	13.25	13.30	13.4	40,174	0.03%
2019/08/07	0.8	13.05	0	0.00	13.10	0.8	40,616	0.00%
2019/08/06	1.1	13.01	2	12.80	13.00	-0.9	41,236	0.00%
2019/08/05	10	13.06	2	13.03	13.10	8	41,158	0.02%
2019/08/02	28	13.16	62	13.18	13.35	-34	41,056	-0.08%
2019/08/01	8	13.40	11	13.57	13.40	-3	41,333	-0.01%
2019/07/30	1	13.70	4	13.66	13.60	-3	41,547	-0.01%
2019/07/26	2	13.25	2.7	13.24	13.20	-0.7	43,522	0.00%
2019/07/25	9	13.63	9	13.53	13.55	0	43,076	0.00%
2019/07/24	26	13.76	0	0.00	13.85	26	42,599	0.06%
2019/07/23	4	13.61	4	13.57	13.60	0	43,191	0.00%
2019/07/22	1	13.65	15	13.72	13.60	-14	46,313	-0.03%
2019/07/19	0	0.00	1	13.80	13.80	-1	48,875	0.00%
2019/07/17	2	13.75	1	13.85	13.75	1	49,204	0.00%
2019/07/16	4	14.23	0	0.00	14.00	4	49,068	0.01%
2019/07/15	5	14.80	14	14.87	14.90	-9	48,366	-0.02%
2019/07/12	3	14.62	55	14.60	14.60	-52	48,061	-0.11%
2019/07/11	11	14.87	0	0.00	14.95	11	48,016	0.02%
2019/07/10	15	14.47	68.1	14.52	14.65	-53.1	47,017	-0.11%
2019/07/09	0	0.00	6	13.93	14.00	-6	46,368	-0.01%
2019/07/08	4	13.88	2	13.85	13.95	2	46,253	0.00%
2019/07/05	10	13.99	7	14.07	14.10	3	47,321	0.01%
2019/07/04	0	0.00	1	14.15	14.15	-1	47,788	0.00%
2019/07/03	5	14.13	8	14.00	14.05	-3	49,026	-0.01%
2019/07/02	0	0.00	6	14.25	14.25	-6	50,407	-0.01%
2019/07/01	2	14.33	39	14.30	14.35	-37	50,484	-0.07%
2019/06/28	16.9	14.03	1	14.05	13.95	15.9	50,026	0.03%
2019/06/27	9	13.98	5	14.03	14.00	4	49,866	0.01%
2019/06/26	18	13.85	9	13.93	13.80	9	49,185	0.02%
2019/06/24	0	0.00	15	13.72	13.75	-15	48,326	-0.03%
2019/06/21	1	13.60	6.2	13.70	13.70	-5.2	48,122	-0.01%
2019/06/20	0.5	13.40	0	0.00	13.40	0.5	47,940	0.00%
2019/06/19	2.4	13.59	51	13.61	13.65	-48.6	47,753	-0.10%
2019/06/18	0.6	13.25	3	13.25	13.25	-2.4	47,401	-0.01%
2019/06/17	16	13.67	288	13.70	13.65	-272	47,025	-0.58%	大賣/鉅額交易
2019/06/14	0	0.00	15	13.70	13.70	-15	46,947	-0.03%
2019/06/13	1	13.75	17.9	13.59	13.75	-16.9	46,850	-0.04%
2019/06/12	0	0.00	38	13.45	13.55	-38	46,163	-0.08%
2019/06/11	0	0.00	10	13.38	13.40	-10	45,955	-0.02%
2019/06/10	0	0.00	10	13.29	13.30	-10	45,689	-0.02%
2019/06/06	0	0.00	11	13.05	13.05	-11	45,485	-0.02%
2019/06/05	1	13.00	0	0.00	12.90	1	45,646	0.00%
2019/06/04	45	13.19	28	13.20	13.00	17	45,688	0.04%
2019/06/03	0	0.00	48	13.09	13.20	-48	45,972	-0.10%
2019/05/30	1	12.75	1	12.70	12.75	0	45,499	0.00%
2019/05/29	2	12.30	58	12.37	12.60	-56	45,236	-0.12%
2019/05/28	21	12.53	6.8	12.47	12.45	14.2	45,783	0.03%
2019/05/27	6	12.90	0.7	12.80	12.80	5.3	44,866	0.01%
2019/05/24	0	0.00	1	13.05	12.95	-1	45,415	0.00%
2019/05/23	5	12.83	4	12.85	12.85	1	45,609	0.00%
2019/05/22	0	0.00	38	12.95	13.00	-38	45,395	-0.08%
2019/05/21	30	13.00	0	0.00	12.95	30	45,333	0.07%
2019/05/20	23	12.93	0	0.00	12.75	23	44,927	0.05%
2019/05/17	25	13.04	2	13.20	13.00	23	44,680	0.05%
2019/05/16	3	12.82	0	0.00	12.95	3	44,361	0.01%
2019/05/15	6	12.98	6	13.08	12.90	0	44,274	0.00%
2019/05/14	3	12.90	0	0.00	13.00	3	44,227	0.01%
2019/05/13	2	13.10	0	0.00	12.95	2	44,264	0.00%
2019/05/10	2	13.15	10	13.10	13.20	-8	45,053	-0.02%
2019/05/09	7	13.24	3	13.23	13.15	4	46,066	0.01%
2019/05/08	0	0.00	29	13.38	13.45	-29	45,661	-0.06%
2019/05/07	5	13.40	17	13.56	13.60	-12	45,337	-0.03%
2019/05/06	8	13.35	6	13.44	13.20	2	45,164	0.00%
2019/05/03	4	13.80	25	13.79	13.85	-21	43,809	-0.05%
2019/05/02	0	0.00	3	13.50	13.55	-3	42,513	-0.01%
2019/04/30	18	13.44	11	13.49	13.45	7	42,220	0.02%
2019/04/29	23	13.35	162	13.31	13.35	-139	42,178	-0.33%	大賣/鉅額交易
2019/04/26	60	13.18	39	13.32	13.45	21	41,481	0.05%
2019/04/25	180	13.02	50	13.01	13.10	130	38,536	0.34%	大買/鉅額交易
2019/04/24	16	11.96	3	12.05	11.95	13	35,954	0.04%
2019/04/22	6	11.97	0	0.00	11.90	6	35,840	0.02%
2019/04/19	4	12.03	10	12.05	12.10	-6	35,759	-0.02%
2019/04/18	7	12.06	3	12.08	12.00	4	35,864	0.01%
2019/04/17	4	12.28	7	12.19	12.20	-3	35,726	-0.01%
2019/04/16	26	12.09	12.2	12.08	12.10	13.9	35,067	0.04%
2019/04/15	1	12.05	14	12.14	12.05	-13	35,074	-0.04%
2019/04/12	0	0.00	4	12.20	12.20	-4	35,422	-0.01%
2019/04/11	38	12.33	1	12.25	12.10	37	35,956	0.10%
2019/04/10	1	12.20	0	0.00	12.25	1	34,781	0.00%
2019/04/09	2	12.15	14	12.19	12.30	-12	34,256	-0.04%
2019/04/08	24	11.98	419	11.92	11.90	-395	33,154	-1.19%	大賣/鉅額交易
2019/04/03	11	11.58	0.8	11.55	11.55	10.2	31,607	0.03%
2019/04/02	1	11.60	1	11.60	11.60	0	31,439	0.00%
2019/04/01	16	11.66	0	0.00	11.55	16	31,542	0.05%
2019/03/29	2	11.65	20	11.65	11.65	-18	31,407	-0.06%
2019/03/27	13	11.61	0	0.00	11.65	13	32,459	0.04%
2019/03/26	12.1	11.67	0.9	11.60	11.65	11.2	33,005	0.03%
2019/03/25	1	11.70	2	11.65	11.65	-1	33,511	0.00%
2019/03/22	7	11.74	16	11.71	11.80	-9	33,677	-0.03%
2019/03/21	5	11.60	0	0.00	11.60	5	33,948	0.01%
2019/03/20	10	11.65	0	0.00	11.55	10	34,507	0.03%
2019/03/19	0	0.00	5.6	11.69	11.70	-5.6	34,849	-0.02%
2019/03/18	0	11.65	2	11.65	11.70	-2	35,136	-0.01%
2019/03/14	11	11.47	0	0.00	11.45	11	35,457	0.03%
2019/03/13	4	11.55	0	0.00	11.55	4	36,052	0.01%
2019/03/12	0	0.00	13	11.60	11.65	-13	36,451	-0.04%
2019/03/11	12	11.44	2	11.50	11.45	10	37,138	0.03%
2019/03/08	0	0.00	0	11.60	11.60	0	37,617	0.00%
2019/03/07	5	11.86	10	11.85	11.85	-5	38,987	-0.01%
2019/03/06	0.9	11.65	2	11.70	11.70	-1.1	38,863	0.00%
2019/03/05	0	0.00	18	11.54	11.60	-18	39,432	-0.05%
2019/03/04	11	11.36	0	0.00	11.45	11	39,877	0.03%
2019/02/27	3	11.40	0	0.00	11.45	3	40,127	0.01%
2019/02/26	12	11.66	0	0.00	11.65	12	39,536	0.03%
2019/02/25	8	11.68	9	11.65	11.65	-1	39,659	0.00%
2019/02/22	9	11.35	0	0.00	11.50	9	39,200	0.02%
2019/02/21	7	11.45	0	0.00	11.45	7	39,132	0.02%
2019/02/20	2	11.40	0	0.00	11.40	2	39,426	0.01%
2019/02/19	0	0.00	35	11.49	11.45	-35	40,431	-0.09%
2019/02/15	3	11.30	28	11.40	11.40	-25	42,594	-0.06%
2019/02/14	3	11.30	0	0.00	11.30	3	43,956	0.01%
2019/02/13	14	11.08	0	0.00	11.10	14	45,073	0.03%
2019/02/12	17	10.90	0	0.00	11.10	17	45,915	0.04%
2019/02/11	59	10.96	25	10.89	10.85	34	47,306	0.07%
2019/01/30	51	11.36	6	11.38	11.35	45	47,633	0.09%
2019/01/29	2	11.90	16	11.94	12.00	-14	49,530	-0.03%
2019/01/28	12	11.80	0	0.00	11.85	12	52,803	0.02%
2019/01/25	3	11.85	46	11.90	11.95	-43	53,416	-0.08%
2019/01/24	4	11.65	9	11.69	11.70	-5	53,867	-0.01%
2019/01/23	0	0.00	1	11.60	11.55	-1	55,140	0.00%
2019/01/22	0	0.00	3	11.70	11.70	-3	56,239	-0.01%
2019/01/21	7	11.68	7	11.72	11.70	0	56,913	0.00%
2019/01/18	0	0.00	16	11.38	11.40	-16	58,168	-0.03%
2019/01/17	22	11.29	40	11.23	11.25	-18	58,918	-0.03%
2019/01/16	7	11.24	51	11.30	11.30	-44	59,241	-0.07%
2019/01/15	2	11.20	0	0.00	11.25	2	59,524	0.00%
2019/01/14	5	11.25	13	11.17	11.10	-8	59,669	-0.01%
2019/01/11	1	11.15	0	0.00	11.20	1	60,721	0.00%
2019/01/10	7	11.10	0	0.00	11.15	7	60,990	0.01%
2019/01/09	10	11.10	3.5	11.09	11.10	6.5	61,333	0.01%
2019/01/08	8	10.98	0	0.00	10.95	8	61,643	0.01%
2019/01/04	2	10.60	0	0.00	10.70	2	62,876	0.00%
2019/01/03	14	10.84	0	0.00	10.90	14	64,171	0.02%
2018/12/28	1	11.25	1.2	11.24	11.25	-0.2	64,212	0.00%
2018/12/27	0	0.00	10	11.25	11.25	-10	64,889	-0.02%
2018/12/26	1	11.20	1	11.20	11.20	0	65,347	0.00%
2018/12/24	52	11.20	0	0.00	11.20	52	65,497	0.08%
2018/12/22	50	11.25	0	0.00	11.25	50	65,269	0.08%
2018/12/19	51	11.20	0	0.00	11.30	51	64,625	0.08%
2018/12/18	105	11.23	10	11.25	11.20	95	64,141	0.15%	大買/
2018/12/17	0	0.00	2	11.40	11.40	-2	64,161	0.00%
2018/12/13	6	11.48	3	11.50	11.50	3	63,552	0.00%
2018/12/12	5	11.00	0	0.00	11.30	5	62,974	0.01%
2018/12/11	58	10.96	1	11.05	11.00	57	62,609	0.09%
2018/12/10	1	11.05	2	11.10	11.10	-1	62,445	0.00%
2018/12/07	60	11.20	0	0.00	11.20	60	62,545	0.10%
2018/12/06	0	0.00	10	11.25	11.30	-10	62,460	-0.02%
2018/12/05	56	11.51	10	11.55	11.55	46	62,709	0.07%
2018/12/04	1.7	11.86	5	11.85	11.80	-3.3	64,067	-0.01%
2018/12/03	16	11.80	201	11.80	11.70	-185	63,961	-0.29%	大賣/鉅額交易
2018/11/30	0	0.00	2	11.55	11.55	-2	63,342	0.00%
2018/11/29	4	11.65	85	11.70	11.50	-81	62,078	-0.13%
2018/11/28	83	11.67	10	11.80	11.75	73	61,492	0.12%
2018/11/27	5	11.65	0	0.00	11.75	5	61,005	0.01%
2018/11/26	0	0.00	21.8	11.50	11.50	-21.8	60,914	-0.04%
2018/11/23	0	0.00	10	11.20	11.15	-10	60,631	-0.02%
2018/11/22	0	0.00	7	11.16	11.20	-7	60,615	-0.01%
2018/11/21	2	11.10	0	0.00	11.00	2	60,377	0.00%
2018/11/19	0	0.00	39	10.97	11.10	-39	60,101	-0.06%
2018/11/16	4	11.00	7	11.20	11.00	-3	59,556	-0.01%
2018/11/15	0	0.00	127	11.16	11.20	-127	58,804	-0.22%	大賣/鉅額交易
2018/11/14	12.9	10.74	45	10.70	10.80	-32.1	58,675	-0.05%
2018/11/13	30	10.49	0	0.00	10.45	30	58,016	0.05%
2018/11/12	10	10.65	0	0.00	10.70	10	56,670	0.02%
2018/11/09	165	10.54	20	10.64	10.60	145	55,704	0.26%	大買/鉅額交易
2018/11/08	121.3	10.77	96	10.86	10.85	25.3	54,920	0.05%	大買/
2018/11/07	2	10.98	3	10.98	10.95	-1	52,824	0.00%
2018/11/06	164	10.88	12.6	11.08	10.90	151.4	52,067	0.29%	大買/鉅額交易
2018/11/05	32	10.82	127	10.79	10.75	-95	49,438	-0.19%	大賣/
2018/11/02	4	11.75	21	11.74	11.90	-17	46,726	-0.04%
2018/11/01	13	11.83	1	11.95	11.95	12	46,357	0.03%
2018/10/31	20	11.80	3	11.73	11.80	17	45,745	0.04%
2018/10/30	8	11.83	0	0.00	11.70	8	45,289	0.02%
2018/10/29	4	11.59	40	11.70	11.60	-36	45,018	-0.08%
2018/10/26	16	11.77	10	11.65	11.70	6	44,527	0.01%
2018/10/25	6	11.94	10	12.20	12.30	-4	42,800	-0.01%
2018/10/24	61	12.81	0	0.00	12.65	61	43,551	0.14%
2018/10/23	16.4	12.91	30	12.75	12.75	-13.6	43,497	-0.03%
2018/10/22	5	13.20	8	13.10	13.10	-3	43,674	-0.01%
2018/10/19	294	13.40	30	13.23	13.30	264	46,222	0.57%	大買/鉅額交易
2018/10/18	16	13.31	1	13.50	13.25	15	46,155	0.03%
2018/10/17	3	13.43	0.6	13.55	13.60	2.4	46,717	0.01%
2018/10/16	2	13.30	0	0.00	13.20	2	47,641	0.00%
2018/10/15	24	13.45	0	0.00	13.35	24	48,354	0.05%
2018/10/12	83	13.71	0	0.00	13.65	83	48,581	0.17%
2018/10/11	18	13.87	61	13.77	13.75	-43	48,376	-0.09%
2018/10/09	11	14.59	0	0.00	14.80	11	46,921	0.02%
2018/10/08	2.2	14.80	0	0.00	14.80	2.2	46,698	0.00%
2018/10/05	4	14.85	0	0.00	14.70	4	46,994	0.01%
2018/10/04	17	15.16	0	0.00	15.10	17	47,301	0.04%
2018/10/03	4	15.58	0	0.00	15.50	4	47,153	0.01%
2018/10/02	3	15.68	0	0.00	15.60	3	47,826	0.01%
2018/10/01	0	0.00	6	15.90	15.90	-6	48,633	-0.01%
2018/09/28	0	0.00	2	16.00	16.15	-2	49,523	0.00%
2018/09/25	0	0.00	2	15.60	15.65	-2	52,537	0.00%
2018/09/21	0	0.00	1	15.85	15.85	-1	54,935	0.00%
2018/09/19	2	15.40	22	15.55	15.60	-20	55,833	-0.04%
2018/09/18	21	15.26	0	0.00	15.30	21	55,809	0.04%
2018/09/14	0	0.00	5	15.70	15.70	-5	56,575	-0.01%
2018/09/13	2	15.30	3	15.35	15.60	-1	56,850	0.00%
2018/09/12	1	15.35	3	15.63	15.40	-2	57,766	0.00%
2018/09/11	57	15.43	1	15.60	15.65	56	58,683	0.10%
2018/09/10	15	15.70	1.8	15.85	15.55	13.2	59,152	0.02%
2018/09/07	13	16.38	2	16.50	16.30	11	60,179	0.02%
2018/09/06	21	16.84	0	0.00	16.90	21	65,175	0.03%
2018/09/05	4	17.04	23	17.10	17.00	-19	67,600	-0.03%
2018/09/04	20	17.18	10	17.20	17.20	10	68,702	0.01%
2018/09/03	19	17.10	0.6	17.10	17.10	18.4	68,928	0.03%
2018/08/31	3	17.18	0.1	17.25	17.35	2.9	69,151	0.00%
2018/08/30	3	17.37	31	17.50	17.35	-28	69,126	-0.04%
2018/08/29	32	17.49	5	17.45	17.55	27	69,262	0.04%
2018/08/28	6	17.51	1	17.50	17.50	5	69,342	0.01%
2018/08/27	31	17.31	12.5	17.37	17.40	18.6	69,803	0.03%
2018/08/24	49	17.33	1	17.20	17.30	48	71,036	0.07%
2018/08/22	51	17.61	0	0.00	17.50	51	71,751	0.07%
2018/08/21	10	17.91	35.4	17.92	18.00	-25.4	71,639	-0.04%
2018/08/20	11	17.55	1	17.50	17.55	10	70,717	0.01%
2018/08/17	9	17.13	1	17.20	17.20	8	70,309	0.01%
2018/08/16	23	16.79	40	17.05	17.15	-17	70,149	-0.02%
2018/08/15	85	17.05	22	17.31	16.95	63	70,270	0.09%
2018/08/14	32	17.35	0	0.00	17.40	32	69,527	0.05%
2018/08/13	51	17.43	1	17.60	17.30	50	69,424	0.07%
2018/08/10	7	17.86	1	18.00	17.95	6	68,927	0.01%
2018/08/09	1.6	17.85	15	17.76	17.85	-13.4	68,630	-0.02%
2018/08/07	4	17.85	1	17.80	17.85	3	67,885	0.00%
2018/08/06	12	17.98	41	17.90	17.95	-29	67,843	-0.04%
2018/08/03	12	17.52	14	17.69	17.70	-2	67,199	0.00%
2018/08/02	0	0.00	9.9	17.35	17.30	-9.9	67,009	-0.01%
2018/08/01	5	17.35	405	17.45	17.40	-400	66,916	-0.60%	大賣/鉅額交易
2018/07/31	2	17.25	10	17.55	17.55	-8	67,072	-0.01%
2018/07/30	40	17.10	22	17.19	17.20	18	65,889	0.03%
2018/07/27	51	17.35	31	17.34	17.30	20	65,851	0.03%
2018/07/26	64	17.39	82	17.40	17.50	-18	66,639	-0.03%
2018/07/25	6	18.28	1	18.25	18.20	5	64,381	0.01%
2018/07/24	2.8	18.04	30	18.19	18.20	-27.2	64,159	-0.04%
2018/07/23	39	18.21	42.2	18.28	18.25	-3.2	64,260	0.00%
2018/07/20	30	17.95	56	17.92	17.85	-26	63,326	-0.04%
2018/07/19	41	17.69	26	17.63	17.60	15	62,664	0.02%
2018/07/18	22	17.52	22	17.41	17.40	0	62,013	0.00%
2018/07/17	15	17.27	10.4	17.20	17.25	4.7	61,422	0.01%
2018/07/16	10	17.35	11	17.25	17.25	-1	61,815	0.00%
2018/07/13	10	17.50	11	17.35	17.40	-1	61,942	0.00%
2018/07/12	13	17.35	15.2	17.44	17.45	-2.2	61,850	0.00%
2018/07/10	15	16.97	0.7	17.00	17.00	14.3	60,529	0.02%
2018/07/09	1	17.60	3	17.58	17.65	-2	59,962	0.00%
2018/07/06	94	17.69	0	0.00	17.60	94	59,385	0.16%
2018/07/05	39	17.85	39	17.99	17.95	0	59,016	0.00%
2018/07/04	59.2	18.21	3	18.10	17.95	56.2	58,757	0.10%
2018/07/03	2	17.85	31	17.95	17.95	-29	57,422	-0.05%
2018/07/02	69	18.18	59	18.22	18.20	10	56,258	0.02%
2018/06/28	43	17.18	1	17.30	16.95	42	53,852	0.08%
2018/06/27	0	0.00	6	17.83	17.60	-6	53,174	-0.01%
2018/06/26	1	17.45	7	17.50	17.60	-6	52,923	-0.01%
2018/06/25	0	0.00	4	17.79	17.80	-4	52,739	-0.01%
2018/06/22	0	0.00	2	17.55	17.80	-2	53,187	0.00%
2018/06/21	3	17.82	2	17.80	17.65	1	52,681	0.00%
2018/06/20	5	17.90	8	17.90	18.05	-3	52,687	-0.01%
2018/06/19	1	18.35	11	18.39	18.20	-10	51,601	-0.02%
2018/06/15	14	18.16	6	18.39	18.65	8	50,388	0.02%
2018/06/14	18	18.27	40	18.32	18.10	-22	49,150	-0.04%
2018/06/13	28	18.42	121.5	18.24	18.50	-93.5	46,575	-0.20%	大賣/
2018/06/12	20	16.95	0	0.00	16.85	20	41,408	0.05%
2018/06/11	43	16.70	24	16.77	16.80	19	38,897	0.05%
2018/06/08	0	0.00	0	16.35	16.40	0	37,739	0.00%
2018/06/04	0	0.00	4	16.45	16.50	-4	42,970	-0.01%
2018/05/31	2	16.50	2	16.65	16.65	0	42,565	0.00%
2018/05/30	0	0.00	29	16.44	16.40	-29	41,259	-0.07%
2018/05/29	0.3	16.40	3	16.48	16.45	-2.7	40,752	-0.01%
2018/05/28	0	0.00	2	16.50	16.40	-2	40,719	0.00%
2018/05/25	0	0.00	5	16.25	16.25	-5	40,569	-0.01%
2018/05/23	5	16.25	4	16.23	16.20	1	40,673	0.00%
2018/05/22	1	16.30	14	16.35	16.20	-13	40,735	-0.03%
2018/05/21	1	16.05	0	0.00	16.05	1	40,940	0.00%
2018/05/18	0	0.00	15.3	16.00	16.05	-15.3	41,616	-0.04%
2018/05/17	2	16.35	7	16.30	16.05	-5	42,621	-0.01%
2018/05/16	0	0.00	1	16.54	16.30	-1	42,780	0.00%
2018/05/15	0	0.00	3.7	16.39	16.45	-3.7	43,123	-0.01%
2018/05/14	1	16.05	23.1	16.11	16.40	-22.1	44,254	-0.05%
2018/05/11	1	16.20	21	16.20	16.15	-20	44,324	-0.05%
2018/05/10	0	0.00	1	15.95	15.95	-1	44,712	0.00%
2018/05/09	19	16.06	33	16.19	16.20	-14	44,941	-0.03%
2018/05/08	1	15.70	3	15.73	15.85	-2	45,164	0.00%
2018/05/07	13	15.90	2	15.70	15.65	11	45,297	0.02%
2018/05/04	1	16.00	3	16.27	16.00	-2	45,609	0.00%
2018/05/03	0	0.00	0.8	16.00	16.05	-0.8	46,055	0.00%
2018/05/02	2	16.60	100	16.37	16.25	-98	47,853	-0.20%
2018/04/30	3	16.00	32	16.08	16.00	-29	47,249	-0.06%
2018/04/27	8	15.81	1	15.75	15.70	7	48,718	0.01%
2018/04/26	21	15.50	24	15.66	15.70	-3	48,783	-0.01%
2018/04/25	0	0.00	2	15.55	15.50	-2	48,010	0.00%
2018/04/24	3	15.43	0	0.00	15.35	3	47,840	0.01%
2018/04/23	0	0.00	12	15.61	15.55	-12	47,317	-0.03%
2018/04/20	1	15.60	0	0.00	15.60	1	47,426	0.00%
2018/04/19	0	0.00	14	15.96	15.85	-14	47,214	-0.03%
2018/04/18	2	15.55	2	15.60	15.60	0	47,094	0.00%
2018/04/17	0	0.00	2	15.40	15.35	-2	47,212	0.00%
2018/04/16	1	15.35	0	0.00	15.35	1	47,549	0.00%
2018/04/12	0	0.00	30	15.42	15.45	-30	48,192	-0.06%
2018/04/11	0	15.35	4.4	15.40	15.40	-4.4	48,436	-0.01%
2018/04/10	0	0.00	1.6	15.25	15.30	-1.6	48,471	0.00%
2018/04/09	0	0.00	2	15.25	15.25	-2	48,658	0.00%
2018/04/03	10	15.40	5	15.35	15.40	5	48,246	0.01%
2018/04/02	10	15.60	11	15.48	15.45	-1	48,379	0.00%
2018/03/31	3	15.53	0	0.00	15.50	3	48,238	0.01%
2018/03/30	8	15.40	21	15.35	15.40	-13	48,214	-0.03%
2018/03/29	10	15.20	231	15.30	15.30	-221	48,204	-0.46%	大賣/鉅額交易
2018/03/28	0	0.00	10.3	15.40	15.40	-10.3	47,721	-0.02%
2018/03/27	10	15.35	32	15.39	15.55	-22	47,941	-0.05%
2018/03/26	7	15.10	12	15.15	15.15	-5	47,553	-0.01%
2018/03/23	0	0.00	53.9	15.01	15.20	-53.9	47,382	-0.11%
2018/03/22	0	0.00	1.2	15.20	15.25	-1.2	46,899	0.00%
2018/03/21	0	15.15	3	15.20	15.20	-3	46,908	-0.01%
2018/03/20	0	15.15	30	15.15	15.20	-30	47,238	-0.06%
2018/03/19	0	0.00	26	15.30	15.25	-26	47,551	-0.05%
2018/03/16	0	0.00	2	15.10	15.20	-2	47,298	0.00%
2018/03/15	4	15.13	0	0.00	15.10	4	46,920	0.01%
2018/03/14	1	15.15	3	15.12	15.10	-2	47,026	0.00%
2018/03/13	8	15.21	17	15.15	15.25	-9	47,142	-0.02%
2018/03/12	2	15.38	11	15.43	15.25	-9	47,420	-0.02%
2018/03/09	51	15.43	30	15.30	15.10	21	47,438	0.04%
2018/03/08	4	15.31	62	15.31	15.45	-58	44,986	-0.13%
2018/03/07	16	14.06	2	14.05	14.05	14	42,274	0.03%
2018/03/06	1	14.10	0	0.00	14.15	1	42,517	0.00%
2018/03/05	50	13.95	0	0.00	13.90	50	43,161	0.12%
2018/03/01	4	13.98	0.2	14.00	14.00	3.8	43,342	0.01%
2018/02/27	0	0.00	1.3	14.14	14.15	-1.3	43,319	0.00%
2018/02/26	1	14.10	1	14.15	14.10	0	43,333	0.00%
2018/02/23	0	14.10	10	14.10	14.15	-10	43,532	-0.02%
2018/02/22	10	14.00	3	14.00	13.95	7	44,258	0.02%
2018/02/12	27	13.97	2	14.00	13.85	25	45,211	0.06%
2018/02/09	2	13.80	8	14.04	14.05	-6	44,669	-0.01%
2018/02/08	0	0.00	13	14.18	14.15	-13	43,708	-0.03%
2018/02/07	50	14.25	9	14.20	14.20	41	43,641	0.09%
2018/02/06	7	14.09	20	13.90	13.95	-13	43,281	-0.03%
2018/02/05	2	14.33	9	14.42	14.40	-7	41,960	-0.02%
2018/02/02	0	0.00	104	14.55	14.55	-104	41,965	-0.25%	大賣/鉅額交易
2018/02/01	168	14.40	0	0.00	14.40	168	42,587	0.39%	大買/鉅額交易
2018/01/31	5	14.25	0	0.00	14.25	5	42,179	0.01%
2018/01/30	0	0.00	6	14.40	14.45	-6	41,440	-0.01%
2018/01/29	10	14.66	10	14.60	14.55	0	41,629	0.00%
2018/01/26	14	14.56	5.1	14.47	14.60	8.9	40,979	0.02%
2018/01/25	69	14.74	119.8	14.92	14.50	-50.8	39,992	-0.13%	大賣/
2018/01/24	3	14.57	18	14.38	14.40	-15	37,730	-0.04%
2018/01/23	135	14.39	88	14.57	14.60	47	37,511	0.13%	大買/
2018/01/22	137	14.01	16	14.17	14.00	121	35,844	0.34%	大買/鉅額交易
2018/01/19	6	14.13	0	0.00	14.20	6	35,161	0.02%
2018/01/18	109	14.35	0	0.00	14.30	109	36,045	0.30%	大買/鉅額交易
2018/01/17	0	0.00	0.6	14.20	14.30	-0.6	35,749	0.00%
2018/01/16	4	14.25	0	0.00	14.30	4	35,618	0.01%
2018/01/12	40	14.20	0	0.00	14.20	40	36,062	0.11%
2018/01/11	13	14.05	10.2	14.05	14.00	2.8	36,075	0.01%
2018/01/10	33	14.36	0	0.00	14.20	33	35,791	0.09%
2018/01/09	0	0.00	5.2	14.55	14.75	-5.2	35,292	-0.01%
2018/01/08	41	14.70	2	14.70	14.70	39	35,563	0.11%
2018/01/05	16	14.50	2	14.55	14.55	14	35,936	0.04%
2018/01/04	4	14.34	0	0.00	14.35	4	36,003	0.01%
2018/01/03	47	14.45	10	14.50	14.40	37	36,672	0.10%