聯電 (2303)-元大-竹南券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/11/22	11	44.60	15.1	45.02	44.45	-4.1	50,324	-0.01%
2024/11/21	26	44.52	24	44.51	44.40	2	49,997	0.00%
2024/11/20	15	44.99	3	45.10	44.90	12	49,392	0.02%
2024/11/19	4	45.73	1.3	45.62	45.20	2.7	48,951	0.01%
2024/11/18	0	0.00	1.5	45.52	45.10	-1.5	48,740	0.00%
2024/11/15	5	44.92	21.8	45.27	45.00	-16.8	48,297	-0.03%
2024/11/14	45.3	45.12	3.8	45.23	45.00	41.5	48,549	0.09%
2024/11/13	15	45.89	16	45.89	45.80	-1	47,845	0.00%
2024/11/12	26.2	46.18	47.5	46.19	46.10	-21.3	48,554	-0.04%
2024/11/11	14	46.02	5.5	46.16	46.55	8.5	48,056	0.02%
2024/11/08	16	47.02	6.6	47.23	46.65	9.4	48,291	0.02%
2024/11/07	36.1	46.68	15.3	47.04	47.15	20.8	48,777	0.04%
2024/11/06	25.5	46.00	11.2	46.16	45.85	14.3	47,928	0.03%
2024/11/05	40.7	45.36	42.4	45.52	45.35	-1.7	47,724	0.00%
2024/11/04	29	46.15	2.9	46.11	46.00	26.1	47,834	0.05%
2024/11/01	167.5	46.17	34.9	46.71	46.60	132.6	48,746	0.27%	大買/鉅額交易
2024/10/30	30.1	48.18	7.7	48.02	48.15	22.4	47,926	0.05%
2024/10/29	227	48.48	15.5	48.24	48.40	211.5	49,966	0.42%	大買/鉅額交易
2024/10/28	43	49.61	0.8	49.60	49.25	42.2	49,415	0.09%
2024/10/25	11	49.94	1	49.96	49.80	10	49,522	0.02%
2024/10/24	14	49.95	5.7	49.94	49.90	8.3	49,709	0.02%
2024/10/23	13.4	50.28	0.6	50.40	50.20	12.8	50,367	0.03%
2024/10/22	18	50.64	2.1	50.61	50.70	15.9	50,520	0.03%
2024/10/21	34.3	50.18	8.9	50.77	50.90	25.4	51,130	0.05%
2024/10/18	182.7	51.01	9.8	50.97	50.50	172.9	51,057	0.34%	大買/鉅額交易
2024/10/17	4.1	51.75	20	51.70	51.70	-15.9	51,088	-0.03%
2024/10/16	4	51.73	0	0.00	51.70	4	51,776	0.01%
2024/10/15	3	52.50	0	0.00	52.60	3	51,685	0.01%
2024/10/14	2	52.60	2	52.30	52.50	0	52,033	0.00%
2024/10/11	7	51.86	0.8	52.30	51.80	6.2	53,193	0.01%
2024/10/09	21	52.01	5	52.22	51.90	16	53,664	0.03%
2024/10/08	21	52.24	0	0.00	52.60	21	53,909	0.04%
2024/10/07	18	52.65	0	0.00	52.90	18	54,639	0.03%
2024/10/04	47	52.58	1	52.70	52.60	46	55,924	0.08%
2024/10/01	14	53.81	1	53.90	53.70	13	55,799	0.02%
2024/09/30	5	54.02	0	0.00	53.80	5	57,221	0.01%
2024/09/27	0	0.00	18	55.21	55.00	-18	58,393	-0.03%
2024/09/26	4	54.90	19	54.92	54.90	-15	61,680	-0.02%
2024/09/25	3	54.57	1	54.50	54.50	2	63,312	0.00%
2024/09/24	1	53.80	7	53.94	53.90	-6	63,917	-0.01%
2024/09/20	8	53.83	0	0.00	53.80	8	64,481	0.01%
2024/09/19	3	53.53	14	53.93	53.70	-11	64,452	-0.02%
2024/09/18	22	53.47	0	0.00	53.80	22	64,841	0.03%
2024/09/16	18	54.46	6	54.60	54.50	12	65,186	0.02%
2024/09/13	2	54.40	1.1	55.16	54.60	0.9	65,756	0.00%
2024/09/12	0	0.00	60	54.97	55.20	-60	66,164	-0.09%
2024/09/10	15	53.13	0	0.00	53.30	15	66,769	0.02%
2024/09/09	3	53.03	0	0.00	53.80	3	67,020	0.00%
2024/09/06	1.1	53.85	8	54.33	54.50	-6.9	67,897	-0.01%
2024/09/05	0	0.00	0.2	53.90	53.90	-0.2	68,252	0.00%
2024/09/04	27.2	52.95	4	53.78	53.30	23.2	68,709	0.03%
2024/09/03	0	0.00	1	55.40	55.10	-1	68,165	0.00%
2024/09/02	0.1	55.00	1	55.10	55.40	-0.9	68,395	0.00%
2024/08/30	0	0.00	14	55.07	55.50	-14	68,936	-0.02%
2024/08/29	2	54.35	0.3	54.60	54.60	1.7	69,139	0.00%
2024/08/28	3	54.63	6	55.03	55.20	-3	69,961	0.00%
2024/08/27	59	54.26	2	54.10	54.00	57	72,244	0.08%
2024/08/26	37	55.40	2	55.30	55.10	35	72,834	0.05%
2024/08/23	9	55.16	3.2	54.98	55.60	5.8	73,638	0.01%
2024/08/22	0	0.00	1	55.60	55.90	-1	74,430	0.00%
2024/08/21	0	0.00	19	55.92	56.00	-19	76,255	-0.02%
2024/08/20	2	55.80	31	56.02	56.00	-29	76,891	-0.04%
2024/08/19	2	55.90	7	55.74	56.00	-5	78,333	-0.01%
2024/08/16	0	0.00	43.2	55.72	55.80	-43.2	80,170	-0.05%
2024/08/15	6	54.95	14	55.27	54.70	-8	80,736	-0.01%
2024/08/14	0.2	55.50	54.7	55.58	55.70	-54.6	81,064	-0.07%
2024/08/13	9	54.50	25	54.67	54.80	-16	80,493	-0.02%
2024/08/12	0	0.00	36	54.56	54.70	-36	80,521	-0.04%
2024/08/09	0	0.00	45.2	54.01	53.90	-45.2	80,251	-0.06%
2024/08/08	2	52.30	16.5	52.42	52.80	-14.5	79,459	-0.02%
2024/08/07	17	52.42	18	52.55	53.00	-1	79,367	0.00%
2024/08/06	9	51.07	52.9	51.21	51.70	-43.9	79,133	-0.06%
2024/08/05	33	49.87	50.2	50.21	49.95	-17.2	78,103	-0.02%
2024/08/02	18.2	52.28	41	52.30	52.90	-22.8	76,801	-0.03%
2024/08/01	7	53.51	89.9	53.58	53.90	-82.9	75,939	-0.11%
2024/07/31	3	49.52	1	49.91	50.40	2	73,711	0.00%
2024/07/30	10.3	49.65	1.5	49.85	50.00	8.8	73,880	0.01%
2024/07/29	25	50.26	1.5	50.40	50.20	23.5	73,955	0.03%
2024/07/26	18.1	49.65	31	50.69	50.70	-12.9	73,898	-0.02%
2024/07/23	43	50.84	0	0.00	51.30	43	73,106	0.06%
2024/07/22	32	50.42	0	0.00	50.20	32	72,947	0.04%
2024/07/19	47	51.82	25.5	51.85	51.90	21.5	72,594	0.03%
2024/07/18	28	52.07	3	52.10	52.70	25	72,542	0.03%
2024/07/17	4	52.98	3	53.00	53.00	1	72,016	0.00%
2024/07/16	42	53.06	4	53.10	53.00	38	72,177	0.05%
2024/07/15	7	53.23	4	53.38	53.40	3	73,383	0.00%
2024/07/12	40.5	53.13	4	53.03	53.00	36.5	73,242	0.05%
2024/07/11	11	54.54	0	0.00	54.70	11	72,468	0.02%
2024/07/10	2	54.80	1.5	54.70	54.70	0.5	72,888	0.00%
2024/07/09	4	55.45	11	55.39	55.30	-7	72,900	-0.01%
2024/07/08	10	54.57	89.1	54.88	55.30	-79.1	72,169	-0.11%
2024/07/05	4	53.63	4	53.73	53.50	0	71,097	0.00%
2024/07/04	4	54.15	61	53.94	54.00	-57	71,894	-0.08%
2024/07/03	30.3	52.86	5.5	52.93	52.70	24.8	71,067	0.03%
2024/07/02	139.1	52.46	36	52.31	52.70	103.1	69,794	0.15%	大買/鉅額交易
2024/07/01	52	56.58	23	56.74	56.90	29	66,531	0.04%
2024/06/28	79	55.85	9	55.97	55.70	70	64,990	0.11%
2024/06/27	12.1	55.74	3.5	56.04	56.40	8.6	64,422	0.01%
2024/06/26	20.2	56.27	7.7	56.49	56.60	12.5	65,674	0.02%
2024/06/25	3	55.90	5	56.00	56.40	-2	66,334	0.00%
2024/06/24	2.4	57.07	28.8	56.98	56.80	-26.4	66,030	-0.04%
2024/06/21	7	57.69	15	57.77	57.70	-8	66,220	-0.01%
2024/06/20	1	56.80	26.1	57.09	57.50	-25.1	66,036	-0.04%
2024/06/19	1	56.80	8	56.89	56.80	-7	66,578	-0.01%
2024/06/18	0	0.00	35	56.72	56.80	-35	66,849	-0.05%
2024/06/17	5	55.96	34.1	55.60	56.70	-29.1	68,203	-0.04%
2024/06/14	1	56.40	32.1	56.55	56.30	-31.1	69,720	-0.04%
2024/06/13	7	56.51	72	56.29	56.40	-65	70,055	-0.09%
2024/06/12	13	54.48	2.8	54.46	54.90	10.2	69,828	0.01%
2024/06/11	1	55.30	0.1	55.30	55.10	0.9	70,325	0.00%
2024/06/07	10.1	54.60	14.4	54.42	55.10	-4.3	71,327	-0.01%
2024/06/06	30.1	54.08	35	54.00	54.20	-4.9	71,877	-0.01%
2024/06/05	65.1	53.32	6	53.52	53.50	59.1	72,855	0.08%
2024/06/04	70.1	54.22	6	54.02	54.30	64.1	76,468	0.08%
2024/06/03	22.1	54.77	8.1	54.86	55.00	14	77,218	0.02%
2024/05/31	12.1	55.50	19.8	55.77	55.00	-7.7	76,844	-0.01%
2024/05/30	3	55.57	12	55.68	55.80	-9	74,797	-0.01%
2024/05/29	39	56.30	9.3	56.40	55.90	29.7	74,439	0.04%
2024/05/28	32.1	56.82	9.6	56.80	56.40	22.5	73,976	0.03%
2024/05/27	24.5	56.93	31.1	56.99	56.60	-6.6	73,775	-0.01%
2024/05/24	45.5	54.84	11.6	55.01	54.60	33.9	72,065	0.05%
2024/05/23	22.6	55.67	263.6	55.62	56.00	-241	71,560	-0.34%	大賣/鉅額交易
2024/05/22	29.5	54.67	137.2	54.86	55.00	-107.7	70,227	-0.15%	大賣/鉅額交易
2024/05/21	27	53.52	108	53.68	53.90	-81	68,422	-0.12%	大賣/
2024/05/20	6	53.00	28	53.05	53.10	-22	67,793	-0.03%
2024/05/17	0	0.00	48.3	52.36	52.80	-48.3	67,421	-0.07%
2024/05/16	1	52.00	33	52.20	52.10	-32	66,864	-0.05%
2024/05/15	1	52.20	16	52.24	51.80	-15	66,792	-0.02%
2024/05/14	33	51.85	6	52.13	52.10	27	67,128	0.04%
2024/05/13	1	52.30	57	52.34	52.40	-56	67,375	-0.08%
2024/05/10	3	51.97	66	51.96	52.20	-63	67,804	-0.09%
2024/05/09	3	51.53	2	51.80	51.90	1	68,005	0.00%
2024/05/08	23	51.69	13	51.82	51.90	10	68,434	0.01%
2024/05/07	2	51.70	20	51.74	51.60	-18	68,473	-0.03%
2024/05/06	4.1	51.50	0.2	51.80	51.70	3.9	68,797	0.01%
2024/05/03	1	51.30	18	51.21	51.40	-17	71,116	-0.02%
2024/05/02	2	50.10	10.2	50.20	50.30	-8.2	73,043	-0.01%
2024/04/30	3	50.80	271.3	50.79	50.70	-268.3	73,058	-0.37%	大賣/鉅額交易
2024/04/29	9	50.23	23	50.21	50.40	-14	73,076	-0.02%
2024/04/26	5	50.14	11	50.12	49.80	-6	73,602	-0.01%
2024/04/25	4.3	49.17	0.1	49.55	49.50	4.2	74,032	0.01%
2024/04/24	113.1	49.49	8.2	49.68	50.20	104.9	74,458	0.14%	大買/鉅額交易
2024/04/23	40.1	48.92	1	49.00	48.70	39.1	76,035	0.05%
2024/04/22	234.3	48.58	6.3	48.76	48.90	228	76,048	0.30%	大買/鉅額交易
2024/04/19	89.1	49.17	5.7	49.12	49.10	83.4	75,161	0.11%
2024/04/18	16.3	50.09	0.2	50.25	50.20	16.1	73,577	0.02%
2024/04/17	17	50.35	5	50.50	50.30	12	73,397	0.02%
2024/04/16	40	50.43	0.6	50.50	50.10	39.4	73,238	0.05%
2024/04/15	54	51.78	17	51.64	51.60	37	72,653	0.05%
2024/04/12	0	0.00	18.6	52.59	52.70	-18.6	72,756	-0.03%
2024/04/11	88	52.29	0	0.00	52.50	88	73,387	0.12%
2024/04/10	26	53.27	37.6	53.37	53.20	-11.6	73,396	-0.02%
2024/04/09	18	52.23	37	52.33	52.40	-19	72,946	-0.03%
2024/04/08	7	51.84	14	52.09	52.10	-7	73,006	-0.01%
2024/04/03	28.1	51.70	0	51.90	51.60	28.1	73,239	0.04%
2024/04/02	8	52.29	28	52.37	52.10	-20	75,117	-0.03%
2024/04/01	35.1	51.80	2	52.10	51.70	33.1	77,903	0.04%
2024/03/29	19	51.82	26	52.49	52.20	-7	77,954	-0.01%
2024/03/28	25.2	51.86	9	51.94	52.00	16.2	76,207	0.02%
2024/03/27	30	51.25	4	51.35	51.50	26	75,431	0.03%
2024/03/26	72.3	51.35	1	51.60	51.70	71.3	75,505	0.09%
2024/03/25	46.3	51.72	2	51.60	51.80	44.3	75,097	0.06%
2024/03/22	65.6	52.30	36	52.53	52.40	29.6	74,879	0.04%
2024/03/21	1.1	53.10	8.2	53.31	53.30	-7.2	74,276	-0.01%
2024/03/20	20.3	53.84	42.1	53.74	52.90	-21.8	74,520	-0.03%
2024/03/19	8	52.38	74	52.75	53.00	-66	73,230	-0.09%
2024/03/18	26.2	51.40	12	51.47	51.80	14.2	71,714	0.02%
2024/03/15	11.2	51.97	10	51.90	51.90	1.2	71,369	0.00%
2024/03/14	17.2	52.31	6	52.45	52.60	11.2	70,423	0.02%
2024/03/13	17	52.60	79.4	52.86	53.00	-62.4	69,729	-0.09%
2024/03/12	65.9	52.37	30	51.80	52.50	35.9	68,243	0.05%
2024/03/11	12.1	51.35	16.8	51.31	51.60	-4.7	67,427	-0.01%
2024/03/08	101.1	52.08	142.3	52.05	51.90	-41.2	66,698	-0.06%	大買/大賣/
2024/03/07	17.1	49.90	29	49.98	50.20	-11.9	62,693	-0.02%
2024/03/06	9.1	48.85	6.7	49.11	49.20	2.4	61,659	0.00%
2024/03/05	10	48.72	53	48.79	48.75	-43	62,278	-0.07%
2024/03/04	5	48.81	91	48.83	48.85	-86	62,581	-0.14%
2024/03/01	14	48.68	10	48.77	48.30	4	63,049	0.01%
2024/02/29	6.1	48.65	29	48.68	48.85	-22.9	63,443	-0.04%
2024/02/27	65	48.21	1	48.45	48.15	64	63,773	0.10%
2024/02/26	11.7	48.03	13	48.09	48.00	-1.3	64,159	0.00%
2024/02/23	5.9	48.43	1	48.80	48.15	4.9	64,491	0.01%
2024/02/22	36	48.50	10.4	48.65	48.60	25.7	64,698	0.04%
2024/02/21	30.4	48.66	0.9	48.75	48.50	29.5	65,535	0.05%
2024/02/20	4	49.40	8	49.58	49.25	-4	66,158	-0.01%
2024/02/19	12.1	48.89	0	0.00	49.15	12.1	66,110	0.02%
2024/02/16	10	49.07	15	48.95	48.85	-5	66,859	-0.01%
2024/02/15	4.2	48.71	9.1	48.96	49.20	-5	66,927	-0.01%
2024/02/05	24.4	48.12	0	0.00	48.10	24.4	66,721	0.04%
2024/02/02	34.2	48.68	0	0.00	48.55	34.2	66,104	0.05%
2024/02/01	23	48.90	4	48.73	49.05	19	65,646	0.03%
2024/01/31	15.1	49.03	12	49.07	49.00	3.1	65,526	0.00%
2024/01/30	7.3	49.70	0	49.75	49.60	7.2	65,156	0.01%
2024/01/29	34.1	49.56	0.1	49.65	49.45	34	65,518	0.05%
2024/01/26	131.2	50.19	4	49.95	49.80	127.2	65,879	0.19%	大買/鉅額交易
2024/01/25	5	51.78	99	51.74	52.30	-94	63,715	-0.15%
2024/01/24	0	50.60	13.1	50.52	50.60	-13.1	61,359	-0.02%
2024/01/23	4	50.35	5	50.66	50.20	-1	61,082	0.00%
2024/01/22	2	49.83	41.1	49.99	50.30	-39	60,811	-0.06%
2024/01/19	4.2	48.72	6.1	49.18	49.20	-1.9	60,302	0.00%
2024/01/18	22.3	48.09	0.1	47.90	48.10	22.2	60,777	0.04%
2024/01/17	63.5	49.31	26	48.83	48.60	37.5	60,163	0.06%
2024/01/16	0	0.00	8	50.54	50.80	-8	58,994	-0.01%
2024/01/15	11	50.33	3.1	50.40	50.80	7.9	58,940	0.01%
2024/01/12	3.1	49.86	20	50.00	50.10	-16.9	60,049	-0.03%
2024/01/11	7	50.17	0.1	50.30	50.10	6.9	61,243	0.01%
2024/01/10	0	0.00	2	50.15	50.10	-2	62,939	0.00%
2024/01/09	36	50.41	0.9	50.10	50.10	35.1	64,030	0.05%
2024/01/08	49.1	50.36	2.1	50.21	50.50	47	64,221	0.07%
2024/01/05	14	50.69	33	51.40	50.80	-19	63,859	-0.03%
2024/01/04	27.1	50.38	10	50.74	50.80	17.1	63,260	0.03%
2024/01/03	50.6	50.80	9	50.69	50.60	41.6	63,649	0.07%
2024/01/02	41.1	51.44	32.2	51.59	51.90	8.9	62,678	0.01%
2023/12/29	31.6	52.36	9.1	52.35	52.60	22.4	62,364	0.04%
2023/12/28	109.3	53.94	145	53.33	52.50	-35.7	62,473	-0.06%	大買/大賣/
2023/12/27	71.3	52.71	311.9	52.78	53.50	-240.6	60,284	-0.40%	大賣/鉅額交易
2023/12/26	10	50.50	76.1	50.73	50.80	-66.1	57,039	-0.12%
2023/12/25	2	50.00	4	50.13	50.20	-2	56,588	0.00%
2023/12/22	0	0.00	2	49.50	50.00	-2	56,655	0.00%
2023/12/21	6.1	49.06	5	49.15	49.40	1.1	56,926	0.00%
2023/12/20	5.1	49.70	0	0.00	49.85	5.1	56,582	0.01%
2023/12/19	6	49.85	3.1	49.74	50.00	2.9	56,166	0.01%
2023/12/18	8	50.02	2.6	50.30	50.60	5.4	55,779	0.01%
2023/12/15	0	0.00	6.2	50.71	50.70	-6.2	55,304	-0.01%
2023/12/14	5	50.06	5.3	50.38	50.40	-0.3	54,273	0.00%
2023/12/13	6	49.85	7	49.87	50.20	-1	54,124	0.00%
2023/12/12	0	0.00	22.6	49.61	49.90	-22.6	54,014	-0.04%
2023/12/11	2.1	48.79	13	49.09	49.05	-10.9	53,655	-0.02%
2023/12/08	14	48.63	2	48.65	48.55	12	53,900	0.02%
2023/12/07	10	48.49	3	48.40	48.45	7	53,944	0.01%
2023/12/06	5.1	49.04	3.2	48.95	48.90	1.9	53,771	0.00%
2023/12/05	28.1	49.34	8.8	49.45	49.20	19.3	53,612	0.04%
2023/12/04	4	49.90	5.1	50.06	50.20	-1.1	53,277	0.00%
2023/12/01	9	49.39	0	0.00	49.70	9	53,189	0.02%
2023/11/30	6.1	49.00	0	0.00	48.90	6.1	52,849	0.01%
2023/11/29	2	49.35	3	49.45	49.20	-1	51,770	0.00%
2023/11/28	39.1	49.32	8.1	49.19	49.05	31	51,238	0.06%
2023/11/27	16	49.79	3.2	49.75	49.50	12.8	50,966	0.03%
2023/11/24	15.9	50.54	24.1	51.01	50.30	-8.2	50,546	-0.02%
2023/11/22	1.1	49.59	2.1	50.20	50.00	-0.9	50,133	0.00%
2023/11/21	18.1	50.05	11.6	50.30	50.30	6.5	49,710	0.01%
2023/11/20	34	50.14	25.2	50.46	50.30	8.8	49,228	0.02%
2023/11/17	3	49.80	91.1	49.67	49.75	-88.1	48,277	-0.18%
2023/11/16	1	48.80	1	48.90	48.80	0	46,914	0.00%
2023/11/15	2	48.95	11	48.98	49.10	-9	46,783	-0.02%
2023/11/14	11	48.39	2	48.55	48.55	9	46,177	0.02%
2023/11/13	3.7	48.87	20	49.51	48.95	-16.3	46,405	-0.04%
2023/11/10	6	48.18	3	48.30	48.55	3	46,824	0.01%
2023/11/09	16	48.30	4	48.31	48.60	12	46,765	0.03%
2023/11/08	48.6	48.50	9	49.19	48.50	39.6	46,739	0.08%
2023/11/07	13	48.86	26	49.10	49.40	-13	46,051	-0.03%
2023/11/06	9.2	49.45	6.1	49.48	49.40	3.1	46,152	0.01%
2023/11/03	10	49.35	66.5	49.01	49.40	-56.5	45,578	-0.12%
2023/11/02	4.1	47.82	5.3	48.18	48.25	-1.3	45,131	0.00%
2023/11/01	0	46.80	7	47.07	47.00	-7	44,734	-0.02%
2023/10/31	33.1	46.32	17.1	46.25	46.20	16	44,740	0.04%
2023/10/30	17	46.42	0	0.00	46.40	17	44,581	0.04%
2023/10/27	16.1	46.69	23	46.94	46.60	-6.9	44,409	-0.02%
2023/10/26	28.1	46.94	20	46.96	46.80	8.1	44,583	0.02%
2023/10/25	14.4	48.76	74	48.78	49.05	-59.6	43,762	-0.14%
2023/10/24	77.1	48.05	40.1	48.22	48.30	37	43,877	0.08%
2023/10/23	7.5	48.71	6	48.78	48.60	1.5	43,335	0.00%
2023/10/20	30.2	49.00	24	49.28	48.70	6.2	43,167	0.01%
2023/10/19	16	48.81	81	49.13	49.30	-65	42,417	-0.15%
2023/10/18	13.1	49.02	53	48.64	48.45	-39.9	42,333	-0.09%
2023/10/17	29.2	48.09	87.7	48.03	48.20	-58.6	41,632	-0.14%
2023/10/16	2.1	46.63	47.2	47.28	47.15	-45.1	40,684	-0.11%
2023/10/13	4.2	46.63	28	46.75	47.00	-23.8	40,088	-0.06%
2023/10/12	17.3	46.74	1	47.00	47.00	16.3	40,182	0.04%
2023/10/11	0.2	46.30	164.1	46.18	46.90	-163.9	40,418	-0.41%	大賣/鉅額交易
2023/10/06	0	0.00	30	45.25	45.20	-30	39,960	-0.08%
2023/10/05	0	0.00	3	45.12	45.15	-3	40,703	-0.01%
2023/10/04	123.1	44.26	2	44.20	44.10	121.1	40,473	0.30%	大買/鉅額交易
2023/10/03	0.1	45.50	15	45.67	45.25	-14.9	40,118	-0.04%
2023/10/02	3	45.75	13	45.66	45.75	-10	40,401	-0.02%
2023/09/28	8	45.04	0	0.00	45.20	8	40,655	0.02%
2023/09/27	28.2	44.27	0	0.00	44.40	28.2	40,657	0.07%
2023/09/26	18.2	45.13	0	0.00	44.75	18.2	40,522	0.04%
2023/09/25	15	45.68	1.5	45.62	45.65	13.5	40,565	0.03%
2023/09/22	38	45.20	5	45.25	45.35	33	40,713	0.08%
2023/09/21	0.4	45.60	0.4	45.85	45.65	-0.1	41,037	0.00%
2023/09/20	19	45.93	1	45.95	45.90	18	41,077	0.04%
2023/09/19	32	46.29	3	46.50	46.20	29	42,706	0.07%
2023/09/18	5	46.61	34	46.94	46.50	-29	43,828	-0.07%
2023/09/15	1.5	47.00	10	47.30	47.60	-8.5	44,489	-0.02%
2023/09/14	3.1	47.28	29	47.35	47.35	-26	44,912	-0.06%
2023/09/13	6.1	47.19	30.6	47.21	47.10	-24.5	45,178	-0.05%
2023/09/12	3	46.70	22	46.68	46.80	-19	45,848	-0.04%
2023/09/11	4	45.66	4.7	45.88	46.05	-0.7	46,517	0.00%
2023/09/08	2	45.43	2	45.80	45.70	0	46,937	0.00%
2023/09/07	15	45.77	4	46.05	45.75	11	47,520	0.02%
2023/09/06	121.1	46.54	26	46.82	46.70	95.1	47,631	0.20%	大買/
2023/09/05	8	46.38	6	46.47	46.55	2	47,864	0.00%
2023/09/04	5.2	46.00	5	46.10	46.00	0.2	47,972	0.00%
2023/09/01	12.1	45.93	10	45.90	45.95	2.1	48,286	0.00%
2023/08/31	49	46.04	33	46.46	45.50	16	48,367	0.03%
2023/08/30	1	46.00	33.5	46.28	46.40	-32.5	47,763	-0.07%
2023/08/29	15	45.18	2	45.15	45.30	13	47,760	0.03%
2023/08/28	11.1	45.15	17.2	45.43	44.80	-6.1	48,065	-0.01%
2023/08/25	7	43.76	5	43.61	43.50	2	48,382	0.00%
2023/08/24	2	43.88	24	44.14	44.35	-22	48,687	-0.05%
2023/08/23	11	43.28	4	43.35	43.40	7	49,413	0.01%
2023/08/22	5	43.65	0	0.00	43.60	5	50,899	0.01%
2023/08/21	4.3	43.60	0	43.85	43.65	4.3	51,292	0.01%
2023/08/18	13.2	43.51	29.1	44.05	43.80	-16	51,363	-0.03%
2023/08/17	15.2	42.67	5	43.11	43.60	10.2	51,423	0.02%
2023/08/16	55.4	43.99	2	44.05	43.75	53.4	51,756	0.10%
2023/08/15	2	45.30	0	0.00	45.45	2	51,372	0.00%
2023/08/14	29	44.98	38	45.00	45.00	-9	51,747	-0.02%
2023/08/11	0	0.00	1	45.55	45.35	-1	51,960	0.00%
2023/08/10	20.1	45.15	1	45.45	45.15	19	52,309	0.04%
2023/08/09	10.1	45.55	2	45.55	45.60	8.1	52,419	0.02%
2023/08/08	24.3	45.72	0	0.00	45.55	24.3	52,596	0.05%
2023/08/07	11.1	46.44	5	46.65	46.40	6.1	52,111	0.01%
2023/08/04	13	46.25	1	46.60	46.50	12	52,100	0.02%
2023/08/02	1.7	46.67	15	46.73	46.65	-13.4	51,910	-0.03%
2023/08/01	0.1	46.95	5.5	46.90	47.00	-5.4	51,793	-0.01%
2023/07/31	17.1	46.80	9	46.87	47.00	8.1	51,742	0.02%
2023/07/28	15.4	46.86	13	47.10	47.05	2.4	51,299	0.00%
2023/07/27	5	46.01	14	46.26	46.15	-9	50,951	-0.02%
2023/07/26	5.2	45.47	1	45.40	45.10	4.2	50,457	0.01%
2023/07/25	15	45.64	8	45.76	45.65	7	50,792	0.01%
2023/07/24	7.6	45.50	0	0.00	45.05	7.6	51,237	0.01%
2023/07/21	47.8	44.97	14.2	45.01	45.20	33.6	51,512	0.07%
2023/07/20	50.5	46.30	9	46.24	46.10	41.5	50,891	0.08%
2023/07/19	34.1	47.70	9	47.55	47.50	25.1	50,217	0.05%
2023/07/18	6	48.24	0	0.00	48.20	6	50,068	0.01%
2023/07/17	9	48.13	3	48.35	48.45	6	50,269	0.01%
2023/07/14	5	48.38	12	48.36	48.25	-7	50,198	-0.01%
2023/07/13	30.3	47.66	1	47.75	47.50	29.3	49,948	0.06%
2023/07/12	68.1	47.76	0.4	47.85	47.75	67.7	49,589	0.14%
2023/07/11	1.1	48.30	0.1	48.35	48.50	1	49,285	0.00%
2023/07/10	7.1	48.19	0.5	48.15	48.10	6.6	49,409	0.01%
2023/07/07	14	48.18	2	48.73	48.35	12	49,440	0.02%
2023/07/06	7	48.51	1	48.75	48.15	6	49,485	0.01%
2023/07/05	41.2	48.44	3	48.40	48.35	38.2	49,102	0.08%
2023/07/04	4	48.71	4	48.65	48.80	0	48,930	0.00%
2023/07/03	19.3	48.52	1	49.20	48.25	18.3	48,882	0.04%
2023/06/30	15	48.25	1	48.30	48.50	14	48,650	0.03%
2023/06/29	28.4	48.60	1	48.70	48.50	27.4	48,579	0.06%
2023/06/28	15.1	49.23	0	0.00	49.10	15.1	48,786	0.03%
2023/06/27	31.6	49.46	15	49.49	49.05	16.6	49,055	0.03%
2023/06/26	16	53.43	3	53.40	53.30	13	47,546	0.03%
2023/06/21	7	53.19	3	53.70	53.90	4	46,775	0.01%
2023/06/20	2.1	53.60	3.2	53.96	53.70	-1.1	46,307	0.00%
2023/06/19	3	53.77	2	54.05	53.80	1	46,071	0.00%
2023/06/16	14.1	53.63	2.1	54.05	54.50	12	46,110	0.03%
2023/06/15	1	54.40	35.4	54.27	54.50	-34.4	45,776	-0.08%
2023/06/14	12	53.40	5	53.46	53.50	7	46,053	0.02%
2023/06/13	0.6	52.93	127.8	53.10	53.20	-127.2	45,842	-0.28%	大賣/鉅額交易
2023/06/12	0	0.00	36.8	52.45	52.60	-36.8	45,704	-0.08%
2023/06/09	2.1	51.90	20	52.02	52.30	-18	46,070	-0.04%
2023/06/08	1	51.30	33	51.65	51.50	-32	46,038	-0.07%
2023/06/07	0	50.70	11	51.14	51.30	-11	46,155	-0.02%
2023/06/06	12	50.48	0	0.00	50.50	12	47,160	0.03%
2023/06/05	1	51.10	3.2	51.00	50.90	-2.2	47,397	0.00%
2023/06/02	2	51.40	7	51.27	51.40	-5	47,651	-0.01%
2023/06/01	14.4	50.75	1	50.60	50.80	13.4	47,768	0.03%
2023/05/31	16	51.30	4	51.70	51.80	12	47,455	0.03%
2023/05/30	5	51.18	91.6	51.32	51.60	-86.6	46,410	-0.19%
2023/05/29	3	51.53	19	52.23	51.20	-16	47,045	-0.03%
2023/05/26	0	0.00	20	50.29	50.40	-20	46,757	-0.04%
2023/05/25	14.7	48.92	0.3	49.00	48.90	14.4	45,807	0.03%
2023/05/24	3.1	48.87	1.1	49.10	49.15	2	45,945	0.00%
2023/05/23	21	48.99	0	0.00	48.90	21	45,974	0.05%
2023/05/22	20.1	48.83	0	0.00	48.90	20.1	46,090	0.04%
2023/05/19	5.1	49.92	2	50.10	50.00	3.1	45,463	0.01%
2023/05/18	0	0.00	27	50.08	50.20	-27	45,500	-0.06%
2023/05/17	6	48.95	1	49.25	49.25	5	45,719	0.01%
2023/05/16	4	48.73	2	48.95	48.80	2	45,591	0.00%
2023/05/15	3.2	47.96	0	0.00	48.10	3.2	45,954	0.01%
2023/05/12	1	49.25	0	0.00	48.70	1	46,241	0.00%
2023/05/11	1	49.25	0	0.00	49.20	1	46,538	0.00%
2023/05/10	21	49.35	0	0.00	49.45	21	47,649	0.04%
2023/05/09	0	0.00	3.5	49.94	49.95	-3.5	48,103	-0.01%
2023/05/08	1	50.10	0	0.00	50.00	1	48,795	0.00%
2023/05/05	1.1	49.70	4	49.68	49.60	-2.9	49,380	-0.01%
2023/05/04	1	49.55	0	0.00	49.65	1	50,924	0.00%
2023/05/03	1	49.60	2	49.85	49.95	-1	52,390	0.00%
2023/05/02	1	49.90	8.1	49.95	49.85	-7.1	54,196	-0.01%
2023/04/28	3	49.57	26	49.83	49.10	-23	58,002	-0.04%
2023/04/27	19	49.03	1	48.75	48.85	18	59,081	0.03%
2023/04/26	29.1	48.22	3	48.50	48.40	26.1	59,163	0.04%
2023/04/25	15.1	48.98	0	0.00	48.50	15.1	59,177	0.03%
2023/04/24	15.1	49.58	6.1	49.52	49.60	9.1	59,153	0.02%
2023/04/21	12.1	50.55	0.5	50.90	50.10	11.6	59,515	0.02%
2023/04/20	5.4	50.88	0	0.00	50.70	5.4	60,371	0.01%
2023/04/19	26	51.31	0	0.00	51.20	26	61,721	0.04%
2023/04/18	6	52.10	2	52.30	52.10	4	61,911	0.01%
2023/04/17	0	0.00	1.8	51.91	52.00	-1.8	61,725	0.00%
2023/04/14	26	51.41	2.9	51.46	51.30	23.2	61,602	0.04%
2023/04/13	3	51.73	0	0.00	51.60	3	61,446	0.00%
2023/04/12	0	0.00	17.7	51.74	52.10	-17.7	61,319	-0.03%
2023/04/11	1	51.50	6	51.52	51.60	-5	61,273	-0.01%
2023/04/10	10.1	52.10	0	0.00	52.10	10.1	61,424	0.02%
2023/04/07	2.5	52.53	0	0.00	52.40	2.5	61,520	0.00%
2023/04/06	1.5	52.43	0	0.00	52.80	1.5	61,606	0.00%
2023/03/31	2.1	52.89	3	52.73	52.90	-0.9	61,721	0.00%
2023/03/30	0	0.00	6	52.10	52.10	-6	61,947	-0.01%
2023/03/29	23	51.46	0	0.00	51.50	23	62,236	0.04%
2023/03/28	9	52.32	5	52.30	52.20	4	62,542	0.01%
2023/03/27	7.1	52.57	13	52.65	53.00	-5.9	63,106	-0.01%
2023/03/24	13.3	52.93	0	0.00	53.10	13.3	64,133	0.02%
2023/03/23	14	52.69	5	52.84	53.30	9	64,055	0.01%
2023/03/22	1	53.20	22	53.22	53.50	-21	63,972	-0.03%
2023/03/21	10.1	52.72	2.8	52.79	52.80	7.3	64,010	0.01%
2023/03/20	9	53.17	4	53.18	53.20	5	63,684	0.01%
2023/03/17	13	52.57	62.1	52.91	53.20	-49.1	63,549	-0.08%
2023/03/16	1.5	51.57	7	51.53	52.00	-5.5	63,275	-0.01%
2023/03/15	1.1	51.54	14.5	52.12	51.70	-13.3	63,887	-0.02%
2023/03/14	41.9	51.18	0	0.00	50.70	41.9	63,660	0.07%
2023/03/13	0.1	52.02	6	52.23	52.50	-5.9	63,199	-0.01%
2023/03/10	18.6	51.77	2.1	52.00	52.00	16.5	63,256	0.03%
2023/03/09	15.4	52.58	39.7	52.96	52.50	-24.3	63,730	-0.04%
2023/03/08	2.1	52.00	29	51.76	52.10	-26.9	63,064	-0.04%
2023/03/07	2.7	51.76	25	51.73	51.60	-22.3	63,213	-0.04%
2023/03/06	3	51.83	24.5	51.95	51.90	-21.5	63,796	-0.03%
2023/03/03	0	0.00	23.1	51.46	51.30	-23.1	63,470	-0.04%
2023/03/02	5.1	50.92	15	51.13	50.70	-9.9	63,498	-0.02%
2023/03/01	12	50.08	36.5	50.97	51.30	-24.5	63,593	-0.04%
2023/02/24	20.2	50.02	125	50.56	49.95	-104.8	63,125	-0.17%	大賣/鉅額交易
2023/02/23	12.1	50.18	18.8	50.28	50.20	-6.7	62,749	-0.01%
2023/02/22	28.9	49.59	1	49.55	49.55	27.9	62,829	0.04%
2023/02/21	3.2	50.40	4.4	50.58	50.60	-1.2	63,543	0.00%
2023/02/20	0	0.00	33.2	50.56	50.50	-33.2	65,229	-0.05%
2023/02/17	1	49.65	14.8	49.91	50.00	-13.8	67,684	-0.02%
2023/02/16	3	49.98	10.2	50.23	50.10	-7.2	69,167	-0.01%
2023/02/15	4	49.89	2.5	50.22	49.90	1.5	71,420	0.00%
2023/02/14	2.2	50.46	15	50.39	50.40	-12.8	71,578	-0.02%
2023/02/13	7	49.86	4.5	49.72	49.75	2.5	72,621	0.00%
2023/02/10	0.1	50.70	20.4	50.68	50.80	-20.3	72,705	-0.03%
2023/02/09	13	50.39	37	50.61	50.50	-24	72,930	-0.03%
2023/02/08	9	50.47	51	50.35	50.50	-42	72,529	-0.06%
2023/02/07	6.1	48.93	19	49.14	49.15	-13	71,599	-0.02%
2023/02/06	6	49.40	29	49.47	49.05	-23	71,350	-0.03%
2023/02/03	9.2	50.07	17	50.11	50.10	-7.8	70,869	-0.01%
2023/02/02	5	50.14	62	50.23	50.40	-57	70,674	-0.08%
2023/02/01	5.1	49.33	24	49.25	49.25	-18.9	69,674	-0.03%
2023/01/31	13	48.58	14.7	48.81	48.80	-1.7	69,277	0.00%
2023/01/30	19	48.09	134	48.16	48.80	-115	68,718	-0.17%	大賣/鉅額交易
2023/01/17	2	45.55	49	45.57	45.95	-47	65,912	-0.07%
2023/01/16	0	0.00	6	44.95	44.90	-6	65,567	-0.01%
2023/01/13	8	45.33	8.5	45.49	45.40	-0.5	65,969	0.00%
2023/01/12	2	44.93	8.2	45.36	45.15	-6.2	66,748	-0.01%
2023/01/11	15.1	45.02	27	45.19	45.15	-12	66,958	-0.02%
2023/01/10	3	44.87	67	44.85	45.00	-64	66,886	-0.10%
2023/01/09	10	43.95	84.3	44.09	44.50	-74.3	66,611	-0.11%
2023/01/06	4	42.40	10.2	41.67	42.40	-6.2	66,566	-0.01%
2023/01/05	2	41.55	2	41.25	41.25	0	66,827	0.00%
2023/01/04	2	41.33	18	41.45	41.05	-16	67,740	-0.02%
2023/01/03	0.1	41.30	11	41.44	41.40	-11	68,970	-0.02%
2022/12/30	8.1	41.16	11	41.40	40.70	-2.9	69,173	0.00%
2022/12/29	6	40.58	63	40.65	40.75	-57	69,611	-0.08%
2022/12/28	42	41.03	5.8	40.83	40.80	36.2	70,633	0.05%
2022/12/27	1	42.10	8	42.08	41.85	-7	71,055	-0.01%
2022/12/26	4	41.84	1.3	41.86	41.90	2.7	71,628	0.00%
2022/12/23	23.2	41.89	1	41.95	41.95	22.2	72,605	0.03%
2022/12/22	3	42.75	31	42.87	42.85	-28	72,816	-0.04%
2022/12/21	9	42.05	14	41.99	42.00	-5	73,160	-0.01%
2022/12/20	44	42.45	18.1	42.65	41.85	26	72,984	0.04%
2022/12/19	33	43.17	12	42.98	42.95	21	72,774	0.03%
2022/12/16	14	43.07	19	43.41	44.30	-5	72,147	-0.01%
2022/12/15	12	44.03	14	44.37	44.25	-2	71,487	0.00%
2022/12/14	16	44.27	30	44.41	44.45	-14	71,689	-0.02%
2022/12/13	25	43.97	13	43.85	43.80	12	71,500	0.02%
2022/12/12	1	43.15	12	43.20	43.50	-11	71,117	-0.02%
2022/12/09	32.1	43.44	33.3	43.41	43.50	-1.2	71,659	0.00%
2022/12/08	27	42.76	7.6	43.16	42.50	19.4	71,457	0.03%
2022/12/07	40	43.95	22	44.00	43.65	18	71,083	0.03%
2022/12/06	18	45.04	7.3	45.08	44.50	10.8	70,474	0.02%
2022/12/05	5	45.77	22.9	45.74	45.40	-17.9	70,948	-0.03%
2022/12/02	20	45.08	16	45.35	45.50	4	71,065	0.01%
2022/12/01	48	46.20	17.2	46.06	45.60	30.8	71,111	0.04%
2022/11/30	40	44.34	41	44.62	45.80	-1	70,516	0.00%
2022/11/29	26	44.33	30.1	44.20	44.65	-4.1	70,966	-0.01%
2022/11/28	36	44.50	26.1	44.61	44.40	9.9	70,825	0.01%
2022/11/25	10	45.81	11	45.84	45.80	-1	70,190	0.00%
2022/11/24	13	46.05	22.4	46.08	46.20	-9.4	70,411	-0.01%
2022/11/23	8	46.36	24	46.33	46.10	-16	70,364	-0.02%
2022/11/22	20	46.00	49	46.03	46.10	-29	70,899	-0.04%
2022/11/21	1	45.65	11	45.71	45.65	-10	70,507	-0.01%
2022/11/18	22	46.25	494	46.17	45.60	-472	70,432	-0.67%	大賣/鉅額交易
2022/11/17	482	45.40	71	44.91	45.60	411	69,792	0.59%	大買/鉅額交易
2022/11/16	104	45.73	36.2	45.93	45.25	67.8	69,233	0.10%	大買/
2022/11/15	73.3	46.56	173.1	46.21	46.60	-99.8	67,956	-0.15%	大賣/
2022/11/14	48	44.78	58.3	44.70	44.90	-10.3	65,288	-0.02%
2022/11/11	24.1	44.28	261.3	44.30	44.00	-237.3	63,764	-0.37%	大賣/鉅額交易
2022/11/10	1.1	41.55	419	41.61	41.65	-418	61,345	-0.68%	大賣/鉅額交易
2022/11/09	429	41.29	111.5	41.08	41.45	317.5	61,188	0.52%	大買/大賣/鉅額交易
2022/11/08	23	40.28	115.8	40.32	40.15	-92.8	60,949	-0.15%	大賣/
2022/11/07	102.1	40.10	21.3	40.07	40.05	80.8	61,076	0.13%	大買/
2022/11/04	1	38.80	0	0.00	38.90	1	61,185	0.00%
2022/11/03	7	38.94	2.1	38.95	39.00	4.9	61,675	0.01%
2022/11/02	1	39.35	7	39.31	39.35	-6	62,032	-0.01%
2022/11/01	2	39.00	2	38.90	39.05	0	62,539	0.00%
2022/10/31	10	39.12	10	39.14	39.10	0	64,566	0.00%
2022/10/28	9	38.59	1	38.40	38.30	8	64,934	0.01%
2022/10/27	6	38.70	49	38.81	39.25	-43	64,783	-0.07%
2022/10/26	75	38.35	3	39.03	38.10	72	64,467	0.11%
2022/10/25	27.3	39.65	28.2	39.91	39.45	-0.9	63,463	0.00%
2022/10/24	30	39.76	16.5	40.55	39.40	13.5	63,758	0.02%
2022/10/21	10.1	39.58	53	39.57	39.05	-42.9	64,517	-0.07%
2022/10/20	1	39.50	65.4	38.85	39.50	-64.4	64,802	-0.10%
2022/10/19	19	38.58	17	38.62	38.20	2	65,570	0.00%
2022/10/18	20	38.27	13.7	38.48	38.25	6.3	66,109	0.01%
2022/10/17	11	37.51	10.6	37.80	37.75	0.4	66,884	0.00%
2022/10/14	31.5	38.41	63	38.45	38.70	-31.5	67,924	-0.05%
2022/10/13	2.1	36.50	7	36.87	36.40	-4.9	67,231	-0.01%
2022/10/12	7.1	35.52	33	35.97	36.70	-25.9	66,889	-0.04%
2022/10/11	46.2	35.78	18.7	35.63	35.40	27.5	67,061	0.04%
2022/10/07	3.1	38.18	21	38.37	38.05	-18	66,992	-0.03%
2022/10/06	6.1	38.62	10.1	38.66	38.95	-4.1	67,981	-0.01%
2022/10/05	48	38.73	13	38.73	38.30	35	68,905	0.05%
2022/10/04	7	37.47	31.1	37.01	37.70	-24.1	69,360	-0.03%
2022/10/03	16.1	35.50	16.5	35.30	35.35	-0.4	69,391	0.00%
2022/09/30	18.1	35.42	4.6	35.54	35.75	13.5	70,286	0.02%
2022/09/29	8.1	36.44	13.1	36.85	36.55	-5	71,755	-0.01%
2022/09/28	22	36.83	19	36.66	36.20	3	72,673	0.00%
2022/09/27	10	37.13	10	37.12	37.30	0	72,864	0.00%
2022/09/26	13	37.44	40.1	37.41	36.85	-27.1	73,987	-0.04%
2022/09/23	18.1	38.60	11	38.37	38.30	7.1	75,116	0.01%
2022/09/22	46.1	38.78	3.1	38.85	38.75	43	76,345	0.06%
2022/09/21	19	39.64	33	39.79	39.60	-14	76,558	-0.02%
2022/09/20	7	40.07	8.1	40.21	40.15	-1.1	76,660	0.00%
2022/09/19	3	39.90	1	40.00	39.95	2	77,520	0.00%
2022/09/16	5	40.16	0	0.00	39.95	5	78,625	0.01%
2022/09/15	2	40.30	17	40.50	40.40	-15	81,067	-0.02%
2022/09/14	2.1	40.07	3	40.00	40.15	-0.9	83,675	0.00%
2022/09/13	28.2	40.68	32	40.64	40.75	-3.8	84,943	0.00%
2022/09/12	18.1	40.35	12	40.57	40.15	6.1	86,336	0.01%
2022/09/08	14.1	39.30	6	39.42	39.30	8.1	87,719	0.01%
2022/09/07	37	39.39	20.7	39.26	39.20	16.3	88,067	0.02%
2022/09/06	12.2	39.93	15.1	39.97	39.95	-2.9	88,113	0.00%
2022/09/05	20.2	39.71	6.1	39.63	39.80	14.1	88,579	0.02%
2022/09/02	17.4	40.66	12.2	40.61	40.50	5.2	88,449	0.01%
2022/09/01	24	40.32	16.8	40.31	40.45	7.2	88,335	0.01%
2022/08/31	26	40.98	11	41.02	41.10	15	88,321	0.02%
2022/08/30	3	40.67	2	40.30	40.40	1	88,719	0.00%
2022/08/29	26.6	39.73	0.2	39.98	39.95	26.5	89,126	0.03%
2022/08/26	21.3	41.55	3.1	42.00	41.30	18.1	89,332	0.02%
2022/08/25	14	41.43	9	41.38	41.40	5	89,453	0.01%
2022/08/24	7	41.05	38	41.10	40.90	-31	89,728	-0.03%
2022/08/23	21.2	40.96	5.1	41.01	40.80	16.1	90,635	0.02%
2022/08/22	38.2	42.03	40	41.80	41.85	-1.8	90,560	0.00%
2022/08/19	11.3	42.91	9.4	42.96	43.00	1.9	90,409	0.00%
2022/08/18	11	42.16	4	42.30	42.50	7	90,486	0.01%
2022/08/17	2	42.90	31	42.91	42.85	-29	90,822	-0.03%
2022/08/16	42.1	43.09	19.1	43.05	43.05	23	91,227	0.03%
2022/08/15	14	43.06	38.1	43.33	43.50	-24.1	91,178	-0.03%
2022/08/12	3	42.32	36.1	42.33	42.35	-33.1	90,654	-0.04%
2022/08/11	4.6	41.66	20.1	41.67	41.70	-15.6	90,916	-0.02%
2022/08/10	53.1	40.21	0.1	40.35	40.30	53	91,136	0.06%
2022/08/09	28	40.64	31	41.01	41.05	-3	91,634	0.00%
2022/08/08	35.2	41.28	23.2	41.29	41.05	12	92,554	0.01%
2022/08/05	37	41.55	82.4	41.63	42.15	-45.4	92,613	-0.05%
2022/08/04	27	39.89	37	39.84	40.00	-10	91,184	-0.01%
2022/08/03	6	38.98	11	39.13	39.30	-5	91,270	-0.01%
2022/08/02	23.3	39.17	1	39.05	39.10	22.3	91,943	0.02%
2022/08/01	14	39.90	64	40.17	40.30	-50	91,812	-0.05%
2022/07/29	26.1	39.92	89	39.89	40.15	-62.9	92,473	-0.07%
2022/07/28	72.1	39.49	33	39.38	38.80	39.1	92,385	0.04%
2022/07/27	25.1	38.92	22.1	39.11	39.45	3	90,963	0.00%
2022/07/26	181.6	38.89	35	38.72	38.60	146.6	90,552	0.16%	大買/鉅額交易
2022/07/25	87.4	40.59	14	40.77	40.50	73.4	90,980	0.08%
2022/07/22	51.4	42.44	24.9	42.59	42.45	26.5	93,192	0.03%
2022/07/21	24.2	41.49	90.2	41.94	42.80	-66	93,101	-0.07%
2022/07/20	9.1	40.76	24.3	40.84	40.75	-15.3	91,669	-0.02%
2022/07/19	6.1	39.86	15.1	39.96	39.90	-9	92,241	-0.01%
2022/07/18	18	39.80	46.3	39.94	40.00	-28.3	92,149	-0.03%
2022/07/15	22	39.13	26.1	39.16	38.95	-4.1	91,532	0.00%
2022/07/14	34.1	38.08	15	38.53	38.80	19.1	91,037	0.02%
2022/07/13	19.2	38.31	31.3	38.22	38.05	-12.1	90,434	-0.01%
2022/07/12	39.2	37.25	14	37.15	36.75	25.2	89,725	0.03%
2022/07/11	26.1	39.02	8.1	38.81	38.60	18	89,168	0.02%
2022/07/08	105.4	40.21	25.6	40.09	39.70	79.8	88,916	0.09%	大買/
2022/07/07	35.1	39.16	39.2	39.16	39.85	-4.1	88,585	0.00%
2022/07/06	16.1	37.62	11	38.05	37.15	5.1	88,243	0.01%
2022/07/05	7.8	38.67	11	38.55	38.90	-3.2	89,430	0.00%
2022/07/04	18.1	37.95	17	37.97	38.15	1.1	89,550	0.00%
2022/07/01	17.3	39.10	20	39.10	38.05	-2.7	89,547	0.00%
2022/06/30	67.4	39.50	24	39.42	39.15	43.4	89,460	0.05%
2022/06/29	25.6	40.99	2	41.05	40.90	23.6	88,865	0.03%
2022/06/28	7	42.26	11	42.11	41.85	-4	88,530	0.00%
2022/06/27	9.3	42.67	19.7	42.90	42.90	-10.4	88,711	-0.01%
2022/06/24	24.4	42.34	14.3	42.27	41.60	10.1	87,878	0.01%
2022/06/23	70.9	42.22	36.5	41.80	42.00	34.5	86,915	0.04%
2022/06/22	126.6	45.38	90	45.83	44.10	36.6	84,205	0.04%	大買/
2022/06/21	75	48.40	14.1	48.62	49.30	61	81,708	0.07%
2022/06/20	12	48.38	9.1	48.45	48.05	3	80,592	0.00%
2022/06/17	42.5	47.63	15	47.72	47.65	27.5	79,352	0.03%
2022/06/16	33	50.10	15	50.51	49.10	18	77,670	0.02%
2022/06/15	13	49.93	4	50.09	49.65	9	77,684	0.01%
2022/06/14	24.3	49.36	5	49.36	49.60	19.3	78,463	0.02%
2022/06/13	17.3	50.09	5	50.06	50.00	12.3	78,730	0.02%
2022/06/10	7	51.24	3	51.50	51.20	4	79,342	0.01%
2022/06/09	18	51.95	17	51.99	51.80	1	79,621	0.00%
2022/06/08	14.4	52.44	18.3	52.37	52.40	-3.9	79,745	0.00%
2022/06/07	18.1	51.41	5.1	51.78	51.70	13.1	80,178	0.02%
2022/06/06	5.5	51.67	32.5	51.51	52.00	-27	80,800	-0.03%
2022/06/02	11.3	50.81	11.3	50.77	50.70	0	82,277	0.00%
2022/06/01	13.4	51.31	9	51.50	51.20	4.4	83,240	0.01%
2022/05/31	1	51.10	27.4	51.24	51.40	-26.4	83,107	-0.03%
2022/05/30	10	50.73	21.4	50.89	51.00	-11.4	82,373	-0.01%
2022/05/27	2.2	50.18	19	50.10	50.20	-16.8	82,395	-0.02%
2022/05/26	9.2	49.66	13	49.69	49.40	-3.8	83,611	0.00%
2022/05/25	10.2	49.03	24	49.07	49.35	-13.8	84,752	-0.02%
2022/05/24	28.1	49.48	5	49.52	49.00	23.1	85,590	0.03%
2022/05/23	11	50.37	9	50.61	50.30	2	85,351	0.00%
2022/05/20	5	50.74	20	50.87	50.70	-15	86,363	-0.02%
2022/05/19	23.2	49.76	19.1	49.93	50.80	4.1	86,734	0.00%
2022/05/18	14.3	51.05	46	51.01	50.90	-31.7	86,647	-0.04%
2022/05/17	18	50.16	44.2	50.17	50.10	-26.2	86,184	-0.03%
2022/05/16	66	49.75	94.1	49.86	49.45	-28.1	86,198	-0.03%
2022/05/13	15	48.63	56	48.84	48.85	-41	85,992	-0.05%
2022/05/12	23.2	48.05	6	48.11	47.80	17.2	87,419	0.02%
2022/05/11	22.1	48.50	8	48.78	48.65	14.1	87,657	0.02%
2022/05/10	35	48.60	14.1	47.83	48.90	20.9	88,248	0.02%
2022/05/09	10.6	48.34	16	48.59	47.90	-5.4	88,567	-0.01%
2022/05/06	20	48.13	10.5	47.98	48.55	9.5	89,932	0.01%
2022/05/05	23.1	49.17	36	49.18	49.10	-12.9	93,602	-0.01%
2022/05/04	14.6	47.72	3	47.63	48.30	11.6	98,533	0.01%
2022/05/03	95.1	48.07	102	47.46	47.25	-6.9	99,622	-0.01%	大賣/
2022/04/29	167.4	49.39	141	48.48	47.80	26.4	99,961	0.03%	大買/大賣/
2022/04/28	19.8	47.44	154.8	47.25	48.50	-135	98,239	-0.14%	大賣/鉅額交易
2022/04/27	115.1	43.81	62	43.95	44.40	53.1	95,338	0.06%	大買/
2022/04/26	12.6	45.65	25.2	45.73	45.75	-12.5	94,848	-0.01%
2022/04/25	65.2	45.71	94	45.57	45.50	-28.8	95,604	-0.03%
2022/04/22	24.1	47.42	11	47.35	47.65	13.1	96,363	0.01%
2022/04/21	35	48.04	19.4	47.96	48.05	15.6	97,160	0.02%
2022/04/20	24.2	47.41	18	47.49	47.65	6.2	98,134	0.01%
2022/04/19	12.3	46.84	32	46.81	46.65	-19.7	98,307	-0.02%
2022/04/18	17.8	46.40	127	46.33	46.20	-109.2	97,878	-0.11%	大賣/鉅額交易
2022/04/15	48.8	47.11	7	47.11	47.05	41.8	98,290	0.04%
2022/04/14	40.9	48.62	13.6	48.58	48.25	27.3	98,468	0.03%
2022/04/13	66	48.15	81.7	48.01	48.50	-15.7	98,752	-0.02%
2022/04/12	66	47.67	13.1	47.42	47.30	52.9	98,609	0.05%
2022/04/11	128.4	48.53	16.2	48.85	48.20	112.2	98,012	0.11%	大買/鉅額交易
2022/04/08	51.2	50.07	7	50.10	50.00	44.2	97,134	0.05%
2022/04/07	53.3	50.18	3.2	50.15	50.00	50.1	96,408	0.05%
2022/04/06	145.6	51.18	8	51.04	51.10	137.6	95,398	0.14%	大買/鉅額交易
2022/04/01	38	52.69	3	52.77	52.90	35	94,556	0.04%
2022/03/31	18.4	53.86	16	53.99	54.00	2.4	93,922	0.00%
2022/03/30	16.2	54.16	71.3	54.21	54.50	-55.2	94,372	-0.06%
2022/03/29	40.1	53.71	12	53.76	53.70	28.1	94,424	0.03%
2022/03/28	20.1	53.08	11	53.51	53.60	9.1	95,144	0.01%
2022/03/25	15.1	53.39	5	53.42	53.30	10.1	95,747	0.01%
2022/03/24	32.3	53.06	23	53.18	53.20	9.3	96,111	0.01%
2022/03/23	11.1	53.69	18	53.89	53.80	-6.9	96,730	-0.01%
2022/03/22	9	53.17	13	53.32	53.50	-4	97,970	0.00%
2022/03/21	14.2	53.24	71	53.41	53.50	-56.8	98,729	-0.06%
2022/03/18	69.1	52.55	10	52.62	52.80	59.1	99,612	0.06%
2022/03/17	40	52.50	78	52.37	52.60	-38	100,265	-0.04%
2022/03/16	102.2	50.46	31	50.72	50.80	71.2	100,993	0.07%	大買/
2022/03/15	49.4	50.70	12	50.74	50.40	37.4	104,354	0.04%
2022/03/14	20.4	52.19	12	52.58	52.50	8.4	104,810	0.01%
2022/03/11	31.1	52.51	16	52.59	52.50	15.1	106,404	0.01%
2022/03/10	22.7	53.18	20.3	53.33	52.80	2.3	107,873	0.00%
2022/03/09	29	51.15	28.5	51.43	51.80	0.5	109,326	0.00%
2022/03/08	90.7	50.30	41.3	50.05	49.70	49.4	112,854	0.04%
2022/03/07	76.3	51.82	21.2	51.67	51.60	55.1	114,389	0.05%
2022/03/04	20.1	53.51	4	53.50	53.40	16.1	117,232	0.01%
2022/03/03	6.3	54.06	8.1	54.18	54.20	-1.7	118,331	0.00%
2022/03/02	20.4	53.57	19	53.36	53.60	1.4	120,587	0.00%
2022/03/01	25.2	53.79	58.1	53.84	54.10	-32.9	120,752	-0.03%
2022/02/25	24.2	52.41	6	52.60	52.10	18.2	120,352	0.02%
2022/02/24	42.3	52.29	88	52.05	51.80	-45.7	120,837	-0.04%
2022/02/23	10	53.27	14	53.16	53.60	-4	121,597	0.00%
2022/02/22	50.7	52.90	2	53.00	52.80	48.7	126,806	0.04%
2022/02/21	22.4	53.78	10.1	53.80	53.80	12.3	126,322	0.01%
2022/02/18	35.2	53.70	9	53.76	53.70	26.2	126,895	0.02%
2022/02/17	24.5	54.53	22.7	54.66	54.40	1.8	126,777	0.00%
2022/02/16	32.4	54.39	29	54.41	54.10	3.4	126,890	0.00%
2022/02/15	38	53.61	10	53.74	53.50	28	127,190	0.02%
2022/02/14	78	53.42	16.1	53.63	53.00	61.9	127,322	0.05%
2022/02/11	23.7	55.55	9	55.50	55.40	14.7	126,776	0.01%
2022/02/10	49.2	55.92	27.1	56.15	55.80	22.2	129,190	0.02%
2022/02/09	35.7	56.09	10.2	56.21	56.00	25.4	130,748	0.02%
2022/02/08	85.2	55.02	74	55.14	55.40	11.2	132,126	0.01%
2022/02/07	197.5	54.99	90	55.18	54.50	107.5	130,968	0.08%	大買/鉅額交易
2022/01/26	208.1	57.58	79	57.75	57.30	129.1	127,475	0.10%	大買/鉅額交易
2022/01/25	54.1	61.69	12	61.74	61.50	42.1	124,078	0.03%
2022/01/24	38.3	61.99	21	61.87	62.60	17.3	124,167	0.01%
2022/01/21	27.2	62.81	3	62.90	62.80	24.2	126,229	0.02%
2022/01/20	4	62.85	7.3	63.55	63.50	-3.3	129,388	0.00%
2022/01/19	64.2	63.04	26.5	62.92	62.80	37.7	131,783	0.03%
2022/01/18	36.1	64.22	40.8	64.52	63.80	-4.7	133,513	0.00%
2022/01/17	67	63.29	60.2	64.04	64.30	6.9	133,934	0.01%
2022/01/14	24	62.65	51	62.81	62.70	-27	133,076	-0.02%
2022/01/13	22.6	63.05	31.1	63.00	63.30	-8.5	133,727	-0.01%
2022/01/12	31.1	62.02	19	62.31	61.90	12.1	134,300	0.01%
2022/01/11	17.4	62.11	14	62.19	62.10	3.4	134,797	0.00%
2022/01/10	19.6	62.11	2	62.15	62.10	17.6	136,056	0.01%
2022/01/07	81.2	63.01	17	62.93	62.60	64.2	138,016	0.05%
2022/01/06	99	62.60	6	62.73	62.70	93	138,342	0.07%
2022/01/05	33.2	63.42	33.1	63.30	63.10	0	140,803	0.00%
2022/01/04	47.7	63.12	86	63.33	63.00	-38.3	142,125	-0.03%
2022/01/03	111.5	63.74	109	63.52	63.40	2.5	142,150	0.00%	大買/大賣/
2021/12/30	17	65.06	37	65.03	65.00	-20	142,670	-0.01%
2021/12/29	26.7	65.05	26.1	65.05	65.00	0.6	144,067	0.00%
2021/12/28	8.3	64.92	38	64.89	64.70	-29.7	146,351	-0.02%
2021/12/27	7	64.46	25.2	64.48	64.30	-18.2	147,205	-0.01%
2021/12/24	10	64.58	20	64.46	64.30	-10	148,817	-0.01%
2021/12/23	12	64.18	10	64.25	63.90	2	149,574	0.00%
2021/12/22	12.3	63.65	12	63.65	63.70	0.3	152,017	0.00%
2021/12/21	19.2	63.05	28	63.04	62.90	-8.8	151,982	-0.01%
2021/12/20	26	62.13	53	62.32	62.20	-27	152,255	-0.02%
2021/12/17	46.4	62.36	5	62.46	62.30	41.4	153,319	0.03%
2021/12/16	24	63.20	10	63.57	63.00	14	153,838	0.01%
2021/12/15	23.1	62.86	15.4	62.73	62.70	7.7	154,296	0.00%
2021/12/14	49	62.02	31.4	62.36	62.40	17.6	155,547	0.01%
2021/12/13	67	63.11	15.1	62.96	62.80	51.9	156,171	0.03%
2021/12/10	87	63.41	61	63.45	63.50	26	156,163	0.02%
2021/12/09	151.3	64.73	41.2	64.76	64.00	110.1	156,279	0.07%	大買/鉅額交易
2021/12/08	42.2	67.16	55	67.73	66.50	-12.9	154,290	-0.01%
2021/12/07	74.2	66.78	29	66.55	66.50	45.2	155,413	0.03%
2021/12/06	108	67.26	27	67.38	67.30	81	157,496	0.05%	大買/
2021/12/03	93.1	67.77	149.8	67.79	68.30	-56.7	161,427	-0.04%	大賣/
2021/12/02	147.5	67.43	171.1	67.48	66.70	-23.6	163,851	-0.01%	大買/大賣/
2021/12/01	105	65.60	109.7	65.91	67.00	-4.7	168,400	0.00%	大買/大賣/
2021/11/30	52.2	64.50	130.5	64.74	63.70	-78.3	174,492	-0.04%	大賣/
2021/11/29	48.2	61.80	66	61.85	62.40	-17.7	176,863	-0.01%
2021/11/26	80.1	63.03	36.1	63.93	62.50	44	179,329	0.02%
2021/11/25	30	62.78	8.2	62.92	63.00	21.8	179,305	0.01%
2021/11/24	41	62.91	25.1	62.81	63.10	15.9	181,593	0.01%
2021/11/23	103.2	63.57	16.3	63.56	63.20	86.9	182,867	0.05%	大買/
2021/11/22	46.1	65.06	34	64.93	64.70	12.1	184,922	0.01%
2021/11/19	44.2	65.07	213.5	65.11	65.10	-169.3	186,137	-0.09%	大賣/鉅額交易
2021/11/18	19.2	63.48	12.7	63.17	63.10	6.5	182,947	0.00%
2021/11/17	9.1	63.35	25.1	63.47	63.60	-16	184,279	-0.01%
2021/11/16	26.1	63.20	28	63.28	63.00	-1.9	184,786	0.00%
2021/11/15	18	63.16	36.5	63.30	63.40	-18.5	186,481	-0.01%
2021/11/12	33.5	63.14	31.1	63.12	62.60	2.4	188,427	0.00%
2021/11/11	53	62.60	53	62.42	62.20	0	189,154	0.00%
2021/11/10	74.5	63.21	97	63.39	63.10	-22.5	189,715	-0.01%
2021/11/09	56.1	63.90	123.1	63.87	63.10	-67	191,332	-0.04%	大賣/
2021/11/08	344	61.54	388.7	61.89	62.50	-44.7	190,271	-0.02%	大買/大賣/
2021/11/05	49	60.31	78.3	60.01	60.40	-29.3	190,764	-0.02%
2021/11/04	16	58.83	6	59.33	58.60	10	192,895	0.01%
2021/11/03	22	59.53	24	59.28	59.20	-2	195,092	0.00%
2021/11/02	39	59.26	67	59.50	59.00	-28	199,333	-0.01%
2021/11/01	56.4	57.92	20	57.86	57.60	36.4	204,102	0.02%
2021/10/29	132.6	58.49	44	58.54	58.00	88.6	207,060	0.04%	大買/
2021/10/28	210.5	60.52	58.1	60.24	59.80	152.4	207,601	0.07%	大買/鉅額交易
2021/10/27	69	60.90	68.3	60.91	61.90	0.8	208,713	0.00%
2021/10/26	118	60.12	74.8	60.22	59.80	43.2	216,764	0.02%	大買/
2021/10/25	99	58.35	29	58.92	59.40	70	221,055	0.03%
2021/10/22	16	57.71	13.2	57.93	58.30	2.8	222,346	0.00%
2021/10/21	50.1	58.25	31	58.17	58.00	19.1	222,596	0.01%
2021/10/20	46	59.30	28	59.48	58.70	18	222,697	0.01%
2021/10/19	41.1	59.55	62	59.34	59.60	-20.9	223,659	-0.01%
2021/10/18	37.2	58.96	16.1	58.95	58.40	21.1	225,815	0.01%
2021/10/15	66	59.15	112	59.48	59.10	-46	227,165	-0.02%	大賣/
2021/10/14	57.1	57.16	21.1	56.94	56.70	36	225,464	0.02%
2021/10/13	76	57.03	11	56.89	56.40	65	225,859	0.03%
2021/10/12	64.4	58.91	62.1	59.05	58.50	2.3	226,298	0.00%
2021/10/08	30	61.78	2.1	61.58	61.10	27.9	226,624	0.01%
2021/10/07	81	61.70	37	61.87	62.50	44	226,702	0.02%
2021/10/06	56.2	60.46	27	60.06	59.90	29.2	228,538	0.01%
2021/10/05	65.3	59.54	72	58.81	61.10	-6.7	228,826	0.00%
2021/10/04	26.3	61.57	77	61.04	60.80	-50.7	227,513	-0.02%
2021/10/01	49.2	62.73	30	62.83	62.60	19.2	226,925	0.01%
2021/09/30	44.3	63.58	36	63.57	64.00	8.3	226,314	0.00%
2021/09/29	116.5	63.46	44	63.35	63.00	72.5	226,711	0.03%	大買/
2021/09/28	64.1	65.59	23	65.50	65.30	41.1	227,442	0.02%
2021/09/27	26	66.53	216	67.33	66.30	-190	227,193	-0.08%	大賣/鉅額交易
2021/09/24	72	66.61	43	66.34	67.00	29	227,197	0.01%
2021/09/23	55.1	65.39	47	65.61	65.20	8.1	226,613	0.00%
2021/09/22	104	64.28	134	64.21	64.60	-30	226,395	-0.01%	大買/大賣/
2021/09/17	65.2	66.27	44	66.55	65.60	21.2	224,836	0.01%
2021/09/16	60.3	66.71	42	66.28	66.20	18.3	224,081	0.01%
2021/09/15	27.3	66.03	24	65.83	65.60	3.3	224,225	0.00%
2021/09/14	131.1	66.47	62	66.25	66.00	69.1	225,039	0.03%	大買/
2021/09/13	232	67.28	81	67.42	66.80	151	223,865	0.07%	大買/鉅額交易
2021/09/10	143.1	68.08	80.1	68.20	68.20	63	223,169	0.03%	大買/
2021/09/09	133	67.21	190.3	67.06	67.50	-57.3	221,764	-0.03%	大買/大賣/
2021/09/08	252	66.19	217	66.28	65.80	35	218,820	0.02%	大買/大賣/
2021/09/07	170.8	68.62	166.1	68.48	68.20	4.7	215,053	0.00%	大買/大賣/
2021/09/06	345.8	69.81	233.2	70.64	69.90	112.7	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	162.1	68.36	412.7	68.36	70.00	-250.6	204,593	-0.12%	大買/大賣/鉅額交易
2021/09/02	165	65.40	148.5	65.46	64.00	16.5	195,999	0.01%	大買/大賣/
2021/09/01	102	63.86	231	63.43	64.10	-129	192,509	-0.07%	大買/大賣/鉅額交易
2021/08/31	64	62.07	436.9	62.81	63.10	-372.9	189,981	-0.20%	大賣/鉅額交易
2021/08/30	702	62.26	438.4	62.82	62.80	263.6	190,031	0.14%	大買/大賣/鉅額交易
2021/08/27	50	60.78	32.7	61.24	61.70	17.3	190,944	0.01%
2021/08/26	514	61.75	756	61.57	61.20	-242	194,441	-0.12%	大買/大賣/鉅額交易
2021/08/25	389.1	59.89	123.2	59.99	60.00	265.9	192,041	0.14%	大買/大賣/鉅額交易
2021/08/24	67.6	58.92	93	59.21	58.40	-25.4	190,862	-0.01%
2021/08/23	36.7	57.98	207	57.83	58.60	-170.3	191,231	-0.09%	大賣/鉅額交易
2021/08/20	275.2	55.73	161	55.97	55.70	114.2	192,128	0.06%	大買/大賣/鉅額交易
2021/08/19	101.2	56.36	61.1	56.17	55.50	40.1	192,546	0.02%	大買/
2021/08/18	89.3	56.20	165.2	57.66	58.10	-75.9	193,631	-0.04%	大賣/
2021/08/17	166.2	57.59	42	57.14	56.10	124.2	196,851	0.06%	大買/鉅額交易
2021/08/16	73.2	56.84	88	57.24	57.10	-14.8	196,980	-0.01%
2021/08/13	150.4	58.57	111	58.60	57.60	39.4	197,048	0.02%	大買/大賣/
2021/08/12	95	60.50	101.1	60.56	60.10	-6.1	196,154	0.00%	大賣/
2021/08/11	124.2	59.77	100.6	59.97	59.90	23.6	196,919	0.01%	大買/
2021/08/10	164.4	60.72	100.4	60.24	59.80	64	197,634	0.03%	大買/
2021/08/09	106.2	61.88	77	61.85	61.90	29.2	196,248	0.01%	大買/
2021/08/06	181.5	62.61	121.6	62.30	62.10	59.8	196,697	0.03%	大買/大賣/
2021/08/05	154	62.45	267.1	62.96	63.40	-113.1	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	150	59.82	155.9	60.21	60.50	-5.9	194,189	0.00%	大買/大賣/
2021/08/03	23.1	58.71	147.5	58.39	59.40	-124.4	193,725	-0.06%	大賣/鉅額交易
2021/08/02	274.3	58.21	144.2	58.14	57.50	130.1	191,338	0.07%	大買/大賣/鉅額交易
2021/07/30	164.5	57.73	492.8	57.38	57.80	-328.3	188,495	-0.17%	大買/大賣/鉅額交易
2021/07/29	61.2	54.42	248.4	54.31	54.60	-187.2	179,878	-0.10%	大賣/鉅額交易
2021/07/28	65.6	51.30	13	51.18	51.80	52.6	176,069	0.03%
2021/07/27	10	53.14	30	53.99	53.10	-20	178,514	-0.01%
2021/07/26	14.8	53.85	51.5	53.87	53.70	-36.7	181,917	-0.02%
2021/07/23	56.2	53.34	97.2	53.50	52.70	-41	187,218	-0.02%
2021/07/22	16	51.42	53	51.87	52.00	-37	188,632	-0.02%
2021/07/21	95.4	51.34	12	52.18	50.80	83.4	190,095	0.04%
2021/07/20	34.5	52.47	28.1	52.50	52.40	6.5	195,256	0.00%
2021/07/19	70.2	52.89	9	52.83	52.60	61.2	200,696	0.03%
2021/07/16	79	53.55	37.1	53.50	53.70	41.9	203,949	0.02%
2021/07/15	228	55.09	78.3	54.92	55.10	149.7	201,826	0.07%	大買/鉅額交易
2021/07/14	54	54.07	42	54.35	54.00	12	200,744	0.01%
2021/07/13	40	54.29	131	54.61	53.90	-91	201,185	-0.05%	大賣/
2021/07/12	9	53.34	77.3	53.67	53.20	-68.3	201,242	-0.03%
2021/07/09	50	52.21	13	52.42	52.20	37	201,357	0.02%
2021/07/08	49	53.38	15	53.73	53.10	34	205,296	0.02%
2021/07/07	56.4	53.47	74.4	53.72	53.60	-18	210,791	-0.01%
2021/07/06	72	53.74	25	53.98	53.40	47	211,289	0.02%
2021/07/05	29.5	53.88	307.2	54.48	54.40	-277.7	212,427	-0.13%	大賣/鉅額交易
2021/07/02	6	52.30	7.5	52.17	52.60	-1.5	213,850	0.00%
2021/07/01	53	52.38	22.2	52.49	52.10	30.8	214,474	0.01%
2021/06/30	215.5	53.13	26	53.29	53.10	189.5	214,764	0.09%	大買/鉅額交易
2021/06/29	17	53.22	94.1	53.22	53.00	-77.1	214,644	-0.04%
2021/06/28	9	52.60	95	52.55	52.60	-86	215,960	-0.04%
2021/06/25	133	53.45	30	53.63	52.90	103	217,559	0.05%	大買/鉅額交易
2021/06/24	48	52.81	74	53.08	53.00	-26	218,122	-0.01%
2021/06/23	17	52.51	61	52.54	53.00	-44	219,329	-0.02%
2021/06/22	55	51.17	14	51.39	51.00	41	219,453	0.02%
2021/06/21	50.4	51.27	24	51.48	51.20	26.4	219,966	0.01%
2021/06/18	22.4	52.89	11	53.18	52.20	11.4	220,846	0.01%
2021/06/17	17.9	52.14	38.3	52.18	53.30	-20.5	221,630	-0.01%
2021/06/16	103	52.71	36	52.93	52.40	67	222,989	0.03%	大買/
2021/06/15	23	53.22	104	53.36	53.70	-81	223,236	-0.04%	大賣/
2021/06/11	22.2	52.17	31	52.24	51.80	-8.8	222,026	0.00%
2021/06/10	21	51.18	28	51.29	51.50	-7	222,244	0.00%
2021/06/09	117	50.97	22	51.05	50.70	95	221,925	0.04%	大買/
2021/06/08	44	52.56	61	52.79	52.20	-17	221,461	-0.01%
2021/06/07	105.5	52.50	27	52.14	52.30	78.5	223,670	0.04%	大買/
2021/06/04	124.6	53.33	29.8	53.31	53.00	94.8	223,801	0.04%	大買/
2021/06/03	59	53.46	148	53.93	55.00	-89	223,877	-0.04%	大賣/
2021/06/02	36	52.18	37	52.08	52.00	-1	221,041	0.00%
2021/06/01	62.3	52.76	38	53.14	52.20	24.3	224,901	0.01%
2021/05/31	62	52.58	38	52.83	53.00	24	228,735	0.01%
2021/05/28	38	52.54	84.1	52.43	52.40	-46.1	230,090	-0.02%
2021/05/27	49	50.67	116	50.70	50.60	-67	229,204	-0.03%	大賣/
2021/05/26	97.5	52.81	126	52.16	51.30	-28.5	229,354	-0.01%	大賣/
2021/05/25	86.5	51.32	164.4	51.43	51.90	-77.9	227,199	-0.03%	大賣/
2021/05/24	42	47.48	81	47.68	48.70	-39	223,725	-0.02%
2021/05/21	67	47.26	15	47.54	46.95	52	224,496	0.02%
2021/05/20	83	47.11	3	47.08	46.50	80	225,101	0.04%
2021/05/19	111	48.70	91	48.34	48.30	20	225,450	0.01%	大買/
2021/05/18	40	47.70	96.6	47.71	48.30	-56.5	226,715	-0.02%
2021/05/17	58.1	44.23	120.8	44.92	43.95	-62.7	227,959	-0.03%	大賣/
2021/05/14	78.1	47.98	53.3	48.10	46.80	24.8	226,508	0.01%
2021/05/13	72.2	46.87	524.3	45.50	47.55	-452.1	224,177	-0.20%	大賣/鉅額交易
2021/05/12	171.6	47.23	110.5	47.49	46.35	61.2	221,624	0.03%	大買/大賣/
2021/05/11	177.9	49.76	90.1	48.98	49.00	87.8	219,733	0.04%	大買/
2021/05/10	57	53.27	15.6	52.90	52.50	41.4	219,044	0.02%
2021/05/07	65	53.17	92	53.48	54.00	-27	221,613	-0.01%
2021/05/06	95.2	51.87	63.2	51.92	51.30	32	226,306	0.01%
2021/05/05	115.6	53.30	27.4	52.36	51.80	88.2	227,233	0.04%	大買/
2021/05/04	104.1	53.22	116.4	53.06	54.60	-12.4	229,142	-0.01%	大買/大賣/
2021/05/03	154.3	54.19	94.1	54.16	53.00	60.2	228,674	0.03%	大買/
2021/04/29	259.5	57.61	172.3	57.57	56.70	87.1	230,317	0.04%	大買/大賣/
2021/04/28	549.1	60.19	77.6	60.06	60.00	471.5	228,526	0.21%	大買/鉅額交易
2021/04/27	184.2	60.77	299.3	61.60	60.50	-115.1	232,303	-0.05%	大買/大賣/鉅額交易
2021/04/26	158.3	60.52	250.8	60.98	61.80	-92.5	236,109	-0.04%	大買/大賣/
2021/04/23	309.1	56.45	192	56.71	57.00	117.1	230,773	0.05%	大買/大賣/鉅額交易
2021/04/22	103.3	55.09	345.4	54.94	54.80	-242.1	228,997	-0.11%	大買/大賣/鉅額交易
2021/04/21	86.3	53.76	53.2	53.85	53.40	33.2	226,692	0.01%
2021/04/20	64.2	54.01	65.5	54.11	54.10	-1.3	228,949	0.00%
2021/04/19	175.4	54.84	60	54.73	54.60	115.4	235,189	0.05%	大買/鉅額交易
2021/04/16	44	54.54	71.1	54.80	54.00	-27.1	240,137	-0.01%
2021/04/15	34.2	52.52	48	52.94	53.10	-13.8	241,357	-0.01%
2021/04/14	141.2	52.43	56.3	52.44	52.70	85	241,522	0.04%	大買/
2021/04/13	130.5	55.39	292	55.54	54.40	-161.5	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	12	53.78	130.1	53.66	53.60	-118.1	237,050	-0.05%	大賣/鉅額交易
2021/04/09	40	54.13	93.1	53.98	53.00	-53.1	241,518	-0.02%
2021/04/08	259.8	54.26	313.5	53.88	54.00	-53.8	243,006	-0.02%	大買/大賣/
2021/04/07	117	50.84	83	51.15	51.50	34	239,782	0.01%	大買/
2021/04/06	11.8	50.95	399.5	50.93	50.70	-387.7	242,246	-0.16%	大賣/鉅額交易
2021/04/01	22	50.58	49	50.54	50.50	-27	244,090	-0.01%
2021/03/31	63.3	50.50	77	50.79	50.20	-13.7	244,287	-0.01%
2021/03/30	386	49.98	190	49.99	50.60	196	242,849	0.08%	大買/大賣/鉅額交易
2021/03/29	49.4	50.10	81.2	50.35	49.35	-31.8	242,308	-0.01%
2021/03/26	89	49.73	103.6	49.88	49.75	-14.6	243,398	-0.01%	大賣/
2021/03/25	790.1	47.73	747	48.32	48.65	43.1	243,884	0.02%	大買/大賣/
2021/03/24	35.4	47.52	33	47.45	47.15	2.4	245,038	0.00%
2021/03/23	41.1	48.86	745.1	48.83	48.50	-704.1	246,230	-0.29%	大賣/鉅額交易
2021/03/22	715.3	48.08	78	47.40	48.20	637.3	247,475	0.26%	大買/鉅額交易
2021/03/19	81.1	46.14	23	46.15	46.05	58.1	249,146	0.02%
2021/03/18	124.2	47.69	41	47.85	47.05	83.2	249,945	0.03%	大買/
2021/03/17	47	48.00	22.1	48.16	48.00	24.9	253,779	0.01%
2021/03/16	44.2	48.32	52	48.34	48.30	-7.8	259,559	0.00%
2021/03/15	60.3	48.32	92.3	48.33	48.15	-31.9	263,046	-0.01%
2021/03/12	54	49.47	41	49.50	49.10	13	267,717	0.00%
2021/03/11	55	48.44	96	48.31	48.65	-41	273,563	-0.01%
2021/03/10	141.3	46.86	46.2	46.93	46.55	95.1	277,768	0.03%	大買/
2021/03/09	79.2	45.64	92	45.91	46.35	-12.9	281,584	0.00%
2021/03/08	85.2	47.34	36	47.20	46.10	49.2	279,964	0.02%
2021/03/05	109.1	47.35	75	47.44	47.05	34.1	279,670	0.01%	大買/
2021/03/04	266.7	49.82	44	49.61	49.05	222.7	280,814	0.08%	大買/鉅額交易
2021/03/03	122.5	51.53	61	51.24	51.90	61.5	277,600	0.02%	大買/
2021/03/02	63.6	54.30	24	53.81	52.70	39.6	277,265	0.01%
2021/02/26	101.5	54.60	15	54.60	54.20	86.5	278,990	0.03%	大買/
2021/02/25	56.4	55.86	36.8	56.01	55.70	19.6	285,862	0.01%
2021/02/24	88.1	55.42	34.4	55.83	54.70	53.7	287,486	0.02%
2021/02/23	78.4	55.42	57	55.26	55.80	21.4	288,251	0.01%
2021/02/22	61.2	57.28	29	57.29	56.80	32.2	286,113	0.01%
2021/02/19	88.2	57.48	54	57.43	57.20	34.2	284,431	0.01%
2021/02/18	84.2	57.98	913.6	58.28	58.20	-829.4	283,948	-0.29%	大賣/鉅額交易
2021/02/17	873.3	57.23	116.3	57.17	57.60	757	282,216	0.27%	大買/大賣/鉅額交易
2021/02/05	19	52.43	22.2	52.55	52.90	-3.2	277,808	0.00%
2021/02/04	49	51.80	30.2	51.92	51.90	18.8	277,255	0.01%
2021/02/03	48.3	52.41	47	52.17	52.00	1.3	277,173	0.00%
2021/02/02	54.2	52.21	35	52.49	52.60	19.2	277,054	0.01%
2021/02/01	44	50.29	63.3	49.89	50.80	-19.3	276,313	-0.01%
2021/01/29	110.4	51.51	78	51.78	50.00	32.4	274,763	0.01%	大買/
2021/01/28	207.7	51.72	79	51.78	51.20	128.7	273,768	0.05%	大買/鉅額交易
2021/01/27	178	55.13	102.5	54.98	54.80	75.5	271,490	0.03%	大買/大賣/
2021/01/26	125.2	55.33	52.1	55.95	54.80	73.1	270,399	0.03%	大買/
2021/01/25	96.1	57.31	81	57.41	57.20	15.1	269,975	0.01%
2021/01/22	109	55.62	140.4	56.03	56.50	-31.4	272,749	-0.01%	大買/大賣/
2021/01/21	48	53.67	136	53.84	54.00	-88	270,443	-0.03%	大賣/
2021/01/20	176	53.54	124.4	53.00	52.10	51.6	267,640	0.02%	大買/大賣/
2021/01/19	110.4	51.87	226.4	51.97	53.00	-116.1	262,034	-0.04%	大買/大賣/鉅額交易
2021/01/18	60	48.24	59.2	48.81	49.65	0.8	255,978	0.00%
2021/01/15	99.5	50.13	75	50.16	48.75	24.5	259,578	0.01%
2021/01/14	56.1	49.95	103	50.13	49.90	-46.9	261,157	-0.02%	大賣/
2021/01/13	41	49.89	95.6	49.99	50.00	-54.6	263,699	-0.02%
2021/01/12	280	50.46	236.8	50.13	48.45	43.2	261,069	0.02%	大買/大賣/
2021/01/11	128.5	49.01	231	49.00	50.00	-102.5	255,158	-0.04%	大買/大賣/鉅額交易
2021/01/08	39.8	47.01	229.7	47.43	47.85	-189.9	251,534	-0.08%	大賣/鉅額交易
2021/01/07	96	46.70	88	46.50	46.20	8	249,709	0.00%
2021/01/06	92	47.18	118.4	47.21	46.95	-26.4	251,363	-0.01%	大賣/
2021/01/05	43	44.95	99	45.14	46.35	-56	249,911	-0.02%
2021/01/04	317.9	45.17	131.2	44.96	45.55	186.7	252,392	0.07%	大買/大賣/鉅額交易
2020/12/31	160	47.06	29	47.22	47.15	131	256,407	0.05%	大買/鉅額交易
2020/12/30	38.1	47.84	80	48.00	48.30	-41.9	256,667	-0.02%
2020/12/29	66	48.02	37	48.29	47.40	29	257,885	0.01%
2020/12/28	38	47.86	142.5	47.84	48.60	-104.5	258,927	-0.04%	大賣/鉅額交易
2020/12/25	23	47.02	18	47.29	46.75	5	262,346	0.00%
2020/12/24	35	46.71	422	46.56	46.55	-387	269,780	-0.14%	大賣/鉅額交易
2020/12/23	406	46.29	61.1	46.37	46.10	345	274,926	0.13%	大買/鉅額交易
2020/12/22	105	46.48	134.4	47.74	45.70	-29.4	276,172	-0.01%	大買/大賣/
2020/12/21	80	47.03	899	46.72	47.45	-819	277,199	-0.30%	大賣/鉅額交易
2020/12/18	317.3	46.76	51	46.81	45.85	266.3	276,257	0.10%	大買/鉅額交易
2020/12/17	56	45.39	51	45.41	46.05	5	274,462	0.00%
2020/12/16	122	45.27	111	45.42	44.90	11	273,317	0.00%	大買/大賣/
2020/12/15	110.5	44.91	86	44.77	44.00	24.5	271,430	0.01%	大買/
2020/12/14	102	45.97	141	45.68	46.15	-39	269,128	-0.01%	大買/大賣/
2020/12/11	305.1	46.33	306.3	46.81	46.10	-1.2	270,358	0.00%	大買/大賣/
2020/12/10	758.5	47.75	111	47.49	47.30	647.5	270,192	0.24%	大買/大賣/鉅額交易
2020/12/09	167	49.57	82.1	49.77	49.90	85	264,897	0.03%	大買/
2020/12/08	136.1	49.93	58.8	50.41	50.90	77.2	260,861	0.03%	大買/
2020/12/07	240.2	49.78	160.1	49.80	50.00	80.2	256,889	0.03%	大買/大賣/
2020/12/04	148.1	46.52	161.9	46.10	47.60	-13.9	251,449	-0.01%	大買/大賣/
2020/12/03	137	43.13	672.5	42.44	43.30	-535.5	248,519	-0.22%	大買/大賣/鉅額交易
2020/12/02	879	41.52	427.2	41.77	41.45	451.8	243,137	0.19%	大買/大賣/鉅額交易
2020/12/01	280.4	40.97	316.1	41.30	41.55	-35.7	241,576	-0.01%	大買/大賣/
2020/11/30	216.1	41.35	608.3	41.66	40.50	-392.2	239,844	-0.16%	大買/大賣/鉅額交易
2020/11/27	520.1	39.65	34	39.35	39.15	486.1	233,880	0.21%	大買/鉅額交易
2020/11/26	83	38.35	97	38.69	39.50	-14	231,988	-0.01%
2020/11/25	95	38.73	52	38.46	38.45	43	229,735	0.02%
2020/11/24	187.5	38.81	226.1	38.83	38.15	-38.6	226,439	-0.02%	大買/大賣/
2020/11/23	18	35.60	95.8	36.05	36.35	-77.8	218,043	-0.04%
2020/11/20	24.4	32.87	137	32.91	33.05	-112.6	215,778	-0.05%	大賣/鉅額交易
2020/11/19	30	32.16	4	32.10	32.10	26	213,792	0.01%
2020/11/18	0	0.00	9	32.23	32.35	-9	214,498	0.00%
2020/11/17	43	32.43	119	32.75	32.15	-76	215,791	-0.04%	大賣/
2020/11/16	29	32.08	108.4	32.02	32.20	-79.4	216,462	-0.04%	大賣/
2020/11/13	22	30.99	51	31.29	31.30	-29	215,302	-0.01%
2020/11/12	27	31.58	77	31.41	31.10	-50	216,126	-0.02%
2020/11/11	122	31.18	72	31.14	31.00	50	216,593	0.02%	大買/
2020/11/10	138	31.42	16	31.33	31.00	122	217,094	0.06%	大買/鉅額交易
2020/11/09	103	31.63	114	31.67	31.80	-11	216,899	-0.01%	大買/大賣/
2020/11/06	36	30.71	6	30.65	30.50	30	217,077	0.01%
2020/11/05	69	30.56	34	30.61	30.55	35	217,005	0.02%
2020/11/04	27	30.69	56	31.20	31.65	-29	216,595	-0.01%
2020/11/03	74	30.00	34	30.00	29.80	40	216,920	0.02%
2020/11/02	207.4	29.81	73	29.95	29.65	134.4	220,328	0.06%	大買/鉅額交易
2020/10/30	223.1	31.70	38	31.38	30.70	185.1	219,943	0.08%	大買/鉅額交易
2020/10/29	61	32.72	94	32.64	32.95	-33	217,143	-0.02%
2020/10/28	67	32.84	51	33.09	32.65	16	218,541	0.01%
2020/10/27	200	33.20	172.8	32.94	33.50	27.2	217,825	0.01%	大買/大賣/
2020/10/26	84.1	32.97	70	32.95	33.00	14.1	218,924	0.01%
2020/10/23	227	33.08	90.4	33.03	32.75	136.6	220,941	0.06%	大買/鉅額交易
2020/10/22	38	32.13	143.2	32.26	33.00	-105.2	224,162	-0.05%	大賣/鉅額交易
2020/10/21	51	32.00	154	32.43	31.35	-103	225,211	-0.05%	大賣/鉅額交易
2020/10/20	118	31.17	101	31.10	31.20	17	228,458	0.01%	大買/大賣/
2020/10/19	124.1	31.03	126	31.38	31.00	-1.9	233,401	0.00%	大買/大賣/
2020/10/16	68	31.07	26	30.98	30.65	42	233,062	0.02%
2020/10/15	63	31.97	37	31.88	31.55	26	232,801	0.01%
2020/10/14	56	32.07	78	32.24	32.20	-22	230,771	-0.01%
2020/10/13	84	31.34	81	31.49	31.55	3	227,533	0.00%
2020/10/12	127	32.05	54.6	32.16	32.05	72.4	226,270	0.03%	大買/
2020/10/08	178	30.79	257	31.02	32.20	-79	221,966	-0.04%	大買/大賣/
2020/10/07	52	28.84	131	29.22	29.50	-79	212,706	-0.04%	大賣/
2020/10/06	36	28.72	90	28.74	28.35	-54	209,187	-0.03%
2020/10/05	41.1	28.94	34.5	28.81	28.70	6.6	206,113	0.00%
2020/09/30	97	28.09	231	28.29	28.55	-134	201,557	-0.07%	大賣/鉅額交易
2020/09/29	196	28.26	107	28.50	27.50	89	195,034	0.05%	大買/大賣/
2020/09/28	51	27.12	156	27.06	27.50	-105	187,327	-0.06%	大賣/鉅額交易
2020/09/25	152	25.36	36	25.38	25.00	116	181,466	0.06%	大買/鉅額交易
2020/09/24	139	26.03	130	26.31	25.95	9	178,829	0.01%	大買/大賣/
2020/09/23	136.3	25.92	178	25.87	26.00	-41.7	174,971	-0.02%	大買/大賣/
2020/09/22	30	24.76	53	25.07	25.10	-23	172,416	-0.01%
2020/09/21	215	25.17	113	25.86	25.15	102	171,116	0.06%	大買/大賣/鉅額交易
2020/09/18	13	26.02	131.1	26.03	25.80	-118.1	169,782	-0.07%	大賣/鉅額交易
2020/09/17	23	25.68	59.2	25.78	25.75	-36.2	168,475	-0.02%
2020/09/16	109	26.01	81	25.99	25.70	28	167,137	0.02%	大買/
2020/09/15	19	25.03	151.1	25.05	25.30	-132.1	162,702	-0.08%	大賣/鉅額交易
2020/09/14	18.2	23.86	62	23.85	23.90	-43.8	157,334	-0.03%
2020/09/11	9	23.09	2	22.95	23.00	7	155,903	0.00%
2020/09/10	115	23.40	128	23.97	23.35	-13	155,781	-0.01%	大買/大賣/
2020/09/09	35	23.44	224	23.79	23.70	-189	154,437	-0.12%	大賣/鉅額交易
2020/09/08	482.1	23.20	104	23.07	22.70	378.1	152,349	0.25%	大買/大賣/鉅額交易
2020/09/07	0	0.00	144	23.55	23.55	-144	148,508	-0.10%	大賣/鉅額交易
2020/09/04	41	21.10	50.2	21.19	21.45	-9.2	148,430	-0.01%
2020/09/03	22	21.66	31	21.92	21.55	-9	148,785	-0.01%
2020/09/02	19	21.69	41	21.62	21.70	-22	148,690	-0.01%
2020/09/01	21	21.50	23	21.61	21.90	-2	149,794	0.00%
2020/08/31	27	21.78	37	21.76	21.20	-10	149,325	-0.01%
2020/08/28	38	21.77	16	22.05	21.90	22	148,811	0.01%
2020/08/27	28	22.05	48	22.11	21.95	-20	148,737	-0.01%
2020/08/26	8	21.96	95	21.72	22.35	-87	148,110	-0.06%
2020/08/25	64	22.17	25	22.24	22.15	39	147,630	0.03%
2020/08/24	26	22.34	43	22.15	22.60	-17	146,745	-0.01%
2020/08/21	66	22.08	14	21.91	21.80	52	145,490	0.04%
2020/08/20	66	22.16	21	22.63	21.80	45	143,239	0.03%
2020/08/19	94	23.97	61	23.80	23.40	33	140,267	0.02%
2020/08/18	51	24.12	62	24.20	24.10	-11	138,686	-0.01%
2020/08/17	31	23.98	23	24.13	24.15	8	136,921	0.01%
2020/08/14	46.2	23.39	85	23.65	23.55	-38.8	135,262	-0.03%
2020/08/13	78	24.20	75	24.00	23.75	3	134,243	0.00%
2020/08/12	226	24.20	150	24.28	23.95	76	132,600	0.06%	大買/大賣/
2020/08/11	71	25.42	71	25.42	25.00	0	129,839	0.00%
2020/08/10	57	25.41	70	25.59	25.30	-13	127,961	-0.01%
2020/08/07	311.9	26.16	83	26.33	25.60	228.9	125,363	0.18%	大買/鉅額交易
2020/08/06	68.1	26.13	142	26.18	26.60	-73.9	120,302	-0.06%	大賣/
2020/08/05	91	24.70	70	24.94	24.90	21	114,875	0.02%
2020/08/04	170	24.89	85.2	25.07	24.55	84.8	111,014	0.08%	大買/
2020/08/03	40.1	23.73	112	23.52	23.80	-71.9	106,398	-0.07%	大賣/
2020/07/31	7	22.29	30	22.28	22.35	-23	101,253	-0.02%
2020/07/30	125	22.10	34	22.08	22.20	91	99,549	0.09%	大買/
2020/07/29	224	22.21	255	21.93	22.40	-31	95,968	-0.03%	大買/大賣/
2020/07/28	173	22.76	302	23.20	22.25	-129	91,652	-0.14%	大買/大賣/鉅額交易
2020/07/27	317	21.22	346.3	21.03	21.70	-29.3	82,739	-0.04%	大買/大賣/
2020/07/24	409.1	19.95	298	19.94	19.75	111.1	76,213	0.15%	大買/大賣/鉅額交易
2020/07/23	75	19.05	179.9	19.06	19.25	-104.9	70,753	-0.15%	大賣/鉅額交易
2020/07/22	14	17.26	17	17.24	17.50	-3	66,088	0.00%
2020/07/21	14	17.21	109	17.14	17.15	-95	65,883	-0.14%	大賣/
2020/07/20	10	16.55	1,120	16.50	16.55	-1,110	65,012	-1.71%	大賣/鉅額交易
2020/07/17	26	16.39	0	0.00	16.40	26	64,095	0.04%
2020/07/16	6	16.60	51	16.50	16.60	-45	64,152	-0.07%
2020/07/15	16	16.19	5	16.45	16.00	11	62,618	0.02%
2020/07/14	12	16.83	55	16.96	16.80	-43	62,775	-0.07%
2020/07/13	6	16.92	82	16.95	17.05	-76	62,180	-0.12%
2020/07/10	0	0.00	13	16.45	16.45	-13	61,684	-0.02%
2020/07/09	0	0.00	2	16.65	16.45	-2	62,170	0.00%
2020/07/08	3	16.68	0	0.00	16.65	3	63,075	0.00%
2020/07/07	1,004	16.70	28	16.72	16.60	976	62,881	1.55%	大買/鉅額交易
2020/07/06	147	16.63	26.6	16.58	16.65	120.4	62,207	0.19%	大買/鉅額交易
2020/07/03	0	0.00	99	16.43	16.45	-99	62,278	-0.16%
2020/07/02	7.5	16.17	83	16.16	16.35	-75.5	62,516	-0.12%
2020/07/01	1	16.15	9	16.13	16.10	-8	62,902	-0.01%
2020/06/30	1	15.65	0	0.00	15.90	1	62,954	0.00%
2020/06/29	7	15.56	1	15.75	15.55	6	63,526	0.01%
2020/06/24	0	0.00	27	15.83	15.75	-27	63,503	-0.04%
2020/06/23	3	15.65	0	0.00	15.45	3	63,514	0.00%
2020/06/22	1	15.45	0.6	15.60	15.70	0.4	63,808	0.00%
2020/06/19	2	15.40	0	0.00	15.40	2	66,262	0.00%
2020/06/18	108	15.30	0	0.00	15.35	108	66,975	0.16%	大買/鉅額交易
2020/06/17	15	15.30	0	0.00	15.30	15	67,019	0.02%
2020/06/16	0	0.00	27	15.48	15.50	-27	68,462	-0.04%
2020/06/15	29	15.41	15	15.45	15.40	14	69,937	0.02%
2020/06/12	14	15.72	0	0.00	15.70	14	70,087	0.02%
2020/06/11	30	16.05	7	16.15	16.05	23	70,867	0.03%
2020/06/10	57	16.43	11	16.83	16.60	46	70,671	0.07%
2020/06/09	18	16.80	2	16.70	16.85	16	72,624	0.02%
2020/06/08	47	17.18	50	17.15	17.05	-3	73,559	0.00%
2020/06/05	0	0.00	69	16.32	16.50	-69	72,417	-0.10%
2020/06/04	5	16.31	37	16.23	16.30	-32	72,981	-0.04%
2020/06/03	1	16.00	122	16.02	16.20	-121	72,786	-0.17%	大賣/鉅額交易
2020/06/02	2	15.78	30	15.77	15.85	-28	72,864	-0.04%
2020/06/01	2	15.55	34	15.68	15.65	-32	73,068	-0.04%
2020/05/29	6	15.22	11	15.20	15.45	-5	73,730	-0.01%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/27	13.6	15.22	0	0.00	15.10	13.6	75,122	0.02%
2020/05/26	2	15.20	0	0.00	15.20	2	76,043	0.00%
2020/05/25	10	14.90	151	15.00	15.10	-141	76,439	-0.18%	大賣/鉅額交易
2020/05/22	6	15.14	4	15.15	15.10	2	76,771	0.00%
2020/05/21	11	15.25	12	15.07	15.30	-1	76,919	0.00%
2020/05/20	16	14.98	30	15.05	14.85	-14	76,698	-0.02%
2020/05/19	25	14.98	6	15.00	14.95	19	76,400	0.02%
2020/05/18	1	15.15	10	15.20	15.10	-9	75,995	-0.01%
2020/05/15	0	0.00	1	15.25	15.40	-1	76,035	0.00%
2020/05/14	12	15.27	0	0.00	15.35	12	76,167	0.02%
2020/05/12	2	15.53	17	15.41	15.45	-15	76,944	-0.02%
2020/05/11	42	15.69	22	15.65	15.60	20	77,596	0.03%
2020/05/08	8	15.56	5	15.55	15.65	3	78,108	0.00%
2020/05/07	0	0.00	10	15.74	15.60	-10	78,182	-0.01%
2020/05/06	2	15.30	1	15.35	15.30	1	78,550	0.00%
2020/05/05	0	0.00	20	15.43	15.25	-20	80,599	-0.02%
2020/05/04	26	15.17	5	15.30	15.35	21	81,314	0.03%
2020/04/30	5	15.55	78	15.50	15.55	-73	81,695	-0.09%
2020/04/29	14	15.30	29	15.39	15.30	-15	81,874	-0.02%
2020/04/28	213	15.13	21.1	15.06	15.00	191.9	81,403	0.24%	大買/鉅額交易
2020/04/27	13	15.95	30	16.10	16.15	-17	80,048	-0.02%
2020/04/24	324	15.93	17	16.01	15.90	307	78,543	0.39%	大買/鉅額交易
2020/04/23	36	15.69	52	15.74	15.80	-16	77,286	-0.02%
2020/04/22	0	0.00	1	14.95	15.20	-1	75,120	0.00%
2020/04/21	2	15.08	0	0.00	14.80	2	74,865	0.00%
2020/04/20	30	15.05	20	15.20	15.15	10	74,648	0.01%
2020/04/17	5	15.11	3	15.20	15.05	2	74,265	0.00%
2020/04/16	6	14.87	1	15.00	14.90	5	73,090	0.01%
2020/04/15	26	14.94	0	0.00	15.10	26	72,930	0.04%
2020/04/14	0	0.00	23	15.11	15.15	-23	72,657	-0.03%
2020/04/13	18	14.81	21	14.95	14.80	-3	72,138	0.00%
2020/04/10	1	14.25	0	0.00	14.30	1	71,312	0.00%
2020/04/09	1	14.20	0	0.00	14.20	1	71,733	0.00%
2020/04/08	3	14.20	24	14.24	14.20	-21	71,607	-0.03%
2020/04/06	0	0.00	31	14.01	14.10	-31	70,800	-0.04%
2020/03/31	1	14.20	0	0.00	13.65	1	69,758	0.00%
2020/03/27	0	0.00	100.6	14.30	14.00	-100.6	68,543	-0.15%
2020/03/25	3	14.25	0	0.00	14.10	3	67,616	0.00%
2020/03/24	10	14.05	10	14.10	13.85	0	65,443	0.00%
2020/03/20	130	13.95	30.3	13.95	13.85	99.7	65,609	0.15%	大買/
2020/03/19	4	13.46	0	0.00	13.70	4	64,182	0.01%
2020/03/18	0	0.00	18	13.84	13.80	-18	62,953	-0.03%
2020/03/17	2.2	13.75	0	0.00	13.75	2.2	63,999	0.00%
2020/03/16	3	14.00	10	13.75	13.90	-7	62,787	-0.01%
2020/03/13	6	13.73	0	0.00	14.05	6	62,351	0.01%
2020/03/12	72	14.34	3	14.15	14.35	69	59,958	0.12%
2020/03/11	3	14.88	0	0.00	14.80	3	59,482	0.01%
2020/03/10	146	15.05	11	15.18	14.95	135	62,360	0.22%	大買/鉅額交易
2020/03/09	148	15.02	0	0.00	15.05	148	64,150	0.23%	大買/鉅額交易
2020/03/06	21	15.40	80	15.46	15.45	-59	63,632	-0.09%
2020/03/04	0	0.00	141	15.66	15.80	-141	63,316	-0.22%	大賣/鉅額交易
2020/03/03	16.3	15.44	3	15.67	15.50	13.3	62,472	0.02%
2020/03/02	5	15.30	0	0.00	15.25	5	61,686	0.01%
2020/02/27	7	15.37	0	0.00	15.30	7	62,945	0.01%
2020/02/26	2	15.65	0	0.00	15.60	2	64,398	0.00%
2020/02/24	12	15.85	0	0.00	15.80	12	64,165	0.02%
2020/02/21	24	16.06	0	0.00	16.05	24	64,377	0.04%
2020/02/20	10	16.25	10	16.50	16.30	0	64,428	0.00%
2020/02/19	0	16.10	0	0.00	16.10	0	64,719	0.00%
2020/02/18	22	16.17	0.7	16.15	16.15	21.3	64,882	0.03%
2020/02/17	6	16.48	7	16.50	16.40	-1	65,096	0.00%
2020/02/14	2	16.65	3	16.60	16.50	-1	64,968	0.00%
2020/02/13	0	0.00	14.6	16.95	16.85	-14.6	64,827	-0.02%
2020/02/11	0	0.00	26.6	16.72	16.70	-26.6	63,337	-0.04%
2020/02/10	0	0.00	50	16.38	16.40	-50	62,858	-0.08%
2020/02/07	28	16.41	4	16.35	16.35	24	62,989	0.04%
2020/02/06	0	0.00	17	16.03	16.25	-17	62,509	-0.03%
2020/02/05	10	15.65	5	15.50	15.50	5	61,453	0.01%
2020/02/04	5	15.00	12	15.20	15.20	-7	61,733	-0.01%
2020/02/03	0	0.00	1	14.85	15.00	-1	62,172	0.00%
2020/01/31	32	14.97	5	14.90	14.90	27	61,934	0.04%
2020/01/30	94	15.05	15	15.17	15.10	79	61,854	0.13%
2020/01/20	0	16.00	0.2	16.00	16.05	-0.2	59,946	0.00%
2020/01/17	11	16.09	1	16.00	16.00	10	60,154	0.02%
2020/01/16	20	16.00	0	0.00	16.15	20	61,668	0.03%
2020/01/14	40	16.34	26.2	16.32	16.25	13.8	61,416	0.02%
2020/01/13	6	16.06	3.4	16.09	16.05	2.7	60,610	0.00%
2020/01/10	3	15.85	0	0.00	16.15	3	60,958	0.00%
2020/01/09	5	16.00	2	16.15	16.05	3	60,708	0.00%
2020/01/08	25	15.75	10	15.80	15.75	15	60,347	0.02%
2020/01/07	20	15.90	15	15.97	16.00	5	60,145	0.01%
2020/01/06	11	16.00	20	16.06	16.05	-9	60,234	-0.01%
2020/01/03	21	16.40	31	16.28	16.30	-10	60,126	-0.02%
2020/01/02	0	0.00	0.2	16.50	16.55	-0.2	59,670	0.00%
2019/12/31	0	0.00	4	16.55	16.45	-4	59,386	-0.01%
2019/12/30	11	16.55	0	0.00	16.55	11	59,074	0.02%
2019/12/27	0	0.00	21	16.67	16.70	-21	58,645	-0.04%
2019/12/26	21	16.43	0	0.00	16.55	21	58,263	0.04%
2019/12/25	3	16.60	0	0.00	16.65	3	58,263	0.01%
2019/12/23	1	16.65	0	0.00	16.55	1	58,723	0.00%
2019/12/20	5	16.60	2	16.55	16.70	3	58,687	0.01%
2019/12/19	1	16.70	1	16.60	16.70	0	58,450	0.00%
2019/12/18	15	16.77	0	0.00	16.80	15	57,912	0.03%
2019/12/17	15	16.81	20	16.88	17.00	-5	57,380	-0.01%
2019/12/16	12	16.70	1	16.75	16.65	11	56,165	0.02%
2019/12/13	1	16.50	0	0.00	16.60	1	55,271	0.00%
2019/12/12	56	16.65	66.6	16.59	16.60	-10.6	54,342	-0.02%
2019/12/09	15	16.37	39	16.46	16.25	-24	50,851	-0.05%
2019/12/06	33	16.16	4	16.30	16.20	29	50,068	0.06%
2019/12/05	32	16.45	25	16.31	16.55	7	48,465	0.01%
2019/12/04	5	15.70	75	15.69	15.85	-70	44,929	-0.16%
2019/12/03	0	0.00	10	15.35	15.35	-10	42,212	-0.02%
2019/12/02	0	0.00	3	15.30	15.10	-3	42,021	-0.01%
2019/11/29	30	14.98	21	14.95	14.95	9	41,177	0.02%
2019/11/28	1	15.10	1	15.05	15.10	0	40,556	0.00%
2019/11/27	25	15.20	1	15.20	15.20	24	40,534	0.06%
2019/11/26	0	0.00	40	15.28	15.20	-40	40,022	-0.10%
2019/11/25	40	15.08	41	15.24	15.00	-1	37,584	0.00%
2019/11/22	0	0.00	10	14.60	14.60	-10	35,810	-0.03%
2019/11/21	0	0.00	3	14.60	14.65	-3	35,744	-0.01%
2019/11/20	0	0.00	50	14.69	14.75	-50	35,330	-0.14%
2019/11/19	0	0.00	4	14.50	14.55	-4	34,855	-0.01%
2019/11/18	3	14.68	43.3	14.65	14.50	-40.3	34,652	-0.12%
2019/11/14	0.6	14.40	26	14.55	14.50	-25.5	33,776	-0.08%
2019/11/08	5	14.20	0	0.00	14.25	5	32,678	0.02%
2019/11/07	7	14.25	0	0.00	14.25	7	32,649	0.02%
2019/11/06	0	0.00	7	14.43	14.50	-7	32,375	-0.02%
2019/11/05	18	14.40	0	0.00	14.50	18	32,028	0.06%
2019/11/04	0	0.00	89	14.74	14.65	-89	31,829	-0.28%
2019/11/01	0	0.00	55	14.46	14.50	-55	30,939	-0.18%
2019/10/31	20	14.01	0	0.00	14.00	20	30,126	0.07%
2019/10/30	0	0.00	1.1	14.40	14.40	-1.1	29,151	0.00%
2019/10/29	0	0.00	35.1	14.53	14.50	-35.1	29,072	-0.12%
2019/10/28	9	14.30	1	14.25	14.25	8	28,678	0.03%
2019/10/25	15	14.30	6	14.47	14.40	9	28,677	0.03%
2019/10/24	1	14.55	27	14.45	14.55	-26	29,021	-0.09%
2019/10/23	0	0.00	3	14.03	14.05	-3	28,559	-0.01%
2019/10/18	1	13.70	8.1	13.94	13.95	-7.1	29,156	-0.02%
2019/10/16	0	0.00	1	13.70	13.75	-1	28,904	0.00%
2019/10/15	0	0.00	20	13.75	13.70	-20	29,141	-0.07%
2019/10/14	2	13.45	8	13.55	13.50	-6	29,439	-0.02%
2019/10/09	2	13.20	0	0.00	13.15	2	29,734	0.01%
2019/10/07	10	13.40	0	0.00	13.35	10	31,325	0.03%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	10	13.50	0	0.00	13.40	10	32,330	0.03%
2019/09/26	0	0.00	4	13.85	13.60	-4	32,347	-0.01%
2019/09/25	15	13.55	15	13.55	13.60	0	31,787	0.00%
2019/09/20	1	13.60	29	13.69	13.80	-28	32,701	-0.09%
2019/09/19	0	0.00	13	13.69	13.60	-13	32,999	-0.04%
2019/09/18	0	0.00	8	13.65	13.55	-8	33,046	-0.02%
2019/09/17	10	13.50	0	13.45	13.55	10	33,172	0.03%
2019/09/12	0	0.00	5.9	13.78	13.70	-5.9	33,943	-0.02%
2019/09/11	0	0.00	21	13.65	13.70	-21	34,415	-0.06%
2019/09/05	0	0.00	1	13.55	13.60	-1	36,068	0.00%
2019/09/04	0	0.00	11	13.49	13.60	-11	36,117	-0.03%
2019/09/03	0	0.00	2	13.25	13.20	-2	35,943	-0.01%
2019/09/02	10	13.40	0	0.00	13.35	10	36,190	0.03%
2019/08/30	0	0.00	2	13.35	13.45	-2	36,560	-0.01%
2019/08/29	5	13.20	1	13.20	13.20	4	36,418	0.01%
2019/08/28	8	13.10	0	0.00	13.15	8	36,936	0.02%
2019/08/27	5	13.15	0.2	12.95	13.05	4.8	37,310	0.01%
2019/08/23	0	0.00	3	13.40	13.35	-3	37,096	-0.01%
2019/08/21	0	0.00	3	13.45	13.50	-3	38,340	-0.01%
2019/08/20	0	0.00	1	13.45	13.50	-1	38,472	0.00%
2019/08/19	12	13.25	10	13.45	13.45	2	38,550	0.01%
2019/08/16	0	0.00	10	13.20	13.35	-10	38,945	-0.03%
2019/08/15	1	12.90	0	0.00	12.90	1	38,708	0.00%
2019/08/14	0	0.00	0.6	13.05	13.10	-0.6	39,094	0.00%
2019/08/13	0.1	12.95	2	12.95	12.95	-1.9	39,437	0.00%
2019/08/12	10.1	13.10	0	0.00	13.00	10.1	40,014	0.03%
2019/08/08	0	0.00	1	13.30	13.30	-1	40,174	0.00%
2019/08/07	5	13.15	0	0.00	13.10	5	40,616	0.01%
2019/08/06	5	13.00	0	0.00	13.00	5	41,236	0.01%
2019/08/05	2	13.10	20	13.00	13.10	-18	41,158	-0.04%
2019/08/02	0	0.00	1.5	13.30	13.35	-1.5	41,056	0.00%
2019/08/01	3	13.35	0	0.00	13.40	3	41,333	0.01%
2019/07/31	2	13.75	0.2	13.75	13.80	1.8	41,589	0.00%
2019/07/30	0	0.00	0.7	13.55	13.60	-0.7	41,547	0.00%
2019/07/29	0.7	13.35	0.1	13.35	13.40	0.6	42,451	0.00%
2019/07/26	11	13.25	17	13.50	13.20	-6	43,522	-0.01%
2019/07/25	37.1	13.75	0	0.00	13.55	37.1	43,076	0.09%
2019/07/24	5	13.80	0	0.00	13.85	5	42,599	0.01%
2019/07/22	7	13.74	0	0.00	13.60	7	46,313	0.02%
2019/07/19	1	13.85	0	0.00	13.80	1	48,875	0.00%
2019/07/17	6	13.84	0	0.00	13.75	6	49,204	0.01%
2019/07/16	32	14.16	4	14.35	14.00	28	49,068	0.06%
2019/07/15	4	14.80	10	14.80	14.90	-6	48,366	-0.01%
2019/07/12	4	14.71	1	14.65	14.60	3	48,061	0.01%
2019/07/11	0	0.00	10	14.90	14.95	-10	48,016	-0.02%
2019/07/10	0	0.00	20	14.43	14.65	-20	47,017	-0.04%
2019/07/09	0	0.00	0.5	13.90	14.00	-0.5	46,368	0.00%
2019/07/08	10	13.85	0	0.00	13.95	10	46,253	0.02%
2019/07/04	4	14.10	0	0.00	14.15	4	47,788	0.01%
2019/07/02	2	14.25	3	14.30	14.25	-1	50,407	0.00%
2019/07/01	0	0.00	6	14.43	14.35	-6	50,484	-0.01%
2019/06/27	1	14.05	0	0.00	14.00	1	49,866	0.00%
2019/06/26	0	0.00	10	13.85	13.80	-10	49,185	-0.02%
2019/06/24	0	0.00	6	13.75	13.75	-6	48,326	-0.01%
2019/06/20	26	13.50	10	13.75	13.40	16	47,940	0.03%
2019/06/19	1	13.50	0	0.00	13.65	1	47,753	0.00%
2019/06/18	0	0.00	0.3	13.25	13.25	-0.3	47,401	0.00%
2019/06/17	0	0.00	1	13.70	13.65	-1	47,025	0.00%
2019/06/14	0	0.00	40	13.69	13.70	-40	46,947	-0.09%
2019/06/13	0	0.00	15	13.62	13.75	-15	46,850	-0.03%
2019/06/12	0	0.00	1	13.45	13.55	-1	46,163	0.00%
2019/06/11	1	13.40	1	13.40	13.40	0	45,955	0.00%
2019/06/10	0	0.00	4	13.25	13.30	-4	45,689	-0.01%
2019/06/06	0	0.00	10	13.05	13.05	-10	45,485	-0.02%
2019/06/05	10	12.90	0	0.00	12.90	10	45,646	0.02%
2019/06/04	0	0.00	3.4	13.08	13.00	-3.4	45,688	-0.01%
2019/06/03	0	0.00	10	13.25	13.20	-10	45,972	-0.02%
2019/05/31	1	12.80	0	0.00	12.90	1	45,620	0.00%
2019/05/30	1	12.60	9	12.65	12.75	-8	45,499	-0.02%
2019/05/29	5	12.30	0	0.00	12.60	5	45,236	0.01%
2019/05/28	3	12.45	200	12.45	12.45	-197	45,783	-0.43%	大賣/鉅額交易
2019/05/27	5	12.80	0	0.00	12.80	5	44,866	0.01%
2019/05/23	6	12.85	0	0.00	12.85	6	45,609	0.01%
2019/05/21	5	13.05	0	0.00	12.95	5	45,333	0.01%
2019/05/20	13	12.88	10	12.90	12.75	3	44,927	0.01%
2019/05/17	28	13.12	6	13.20	13.00	22	44,680	0.05%
2019/05/15	4	12.90	0	0.00	12.90	4	44,274	0.01%
2019/05/14	4	12.90	9	12.70	13.00	-5	44,227	-0.01%
2019/05/13	0	0.00	1	13.05	12.95	-1	44,264	0.00%
2019/05/10	6	13.32	0	0.00	13.20	6	45,053	0.01%
2019/05/09	7	13.12	12	13.10	13.15	-5	46,066	-0.01%
2019/05/08	3	13.38	7.7	13.42	13.45	-4.7	45,661	-0.01%
2019/05/07	3	13.42	6	13.55	13.60	-3	45,337	-0.01%
2019/05/06	16	13.46	0	0.00	13.20	16	45,164	0.04%
2019/05/03	7	13.74	5	13.80	13.85	2	43,809	0.00%
2019/05/02	0	0.00	108	13.45	13.55	-108	42,513	-0.25%	大賣/鉅額交易
2019/04/30	30	13.40	5	13.45	13.45	25	42,220	0.06%
2019/04/29	44	13.39	15	13.33	13.35	29	42,178	0.07%
2019/04/26	58	13.11	142	13.34	13.45	-84	41,481	-0.20%	大賣/
2019/04/25	12	12.74	45	13.06	13.10	-33	38,536	-0.09%
2019/04/24	115	11.91	0	0.00	11.95	115	35,954	0.32%	大買/鉅額交易
2019/04/23	2	12.00	0	0.00	11.95	2	35,872	0.01%
2019/04/22	0	0.00	100	12.00	11.90	-100	35,840	-0.28%
2019/04/19	0	0.00	5	12.10	12.10	-5	35,759	-0.01%
2019/04/18	2	12.00	0	0.00	12.00	2	35,864	0.01%
2019/04/17	1	12.15	5	12.23	12.20	-4	35,726	-0.01%
2019/04/16	1	12.10	0	0.00	12.10	1	35,067	0.00%
2019/04/15	22.5	12.24	42	12.10	12.05	-19.5	35,074	-0.06%
2019/04/12	2	12.13	2	12.20	12.20	0	35,422	0.00%
2019/04/11	98	12.21	22	12.30	12.10	76	35,956	0.21%
2019/04/10	6	12.15	1	12.20	12.25	5	34,781	0.01%
2019/04/09	40.5	12.20	30	12.15	12.30	10.5	34,256	0.03%
2019/04/08	19	11.83	10	11.80	11.90	9	33,154	0.03%
2019/04/03	5	11.60	0	0.00	11.55	5	31,607	0.02%
2019/04/02	10	11.60	0	0.00	11.60	10	31,439	0.03%
2019/04/01	0	0.00	3	11.67	11.55	-3	31,542	-0.01%
2019/03/29	3	11.60	0.3	11.60	11.65	2.7	31,407	0.01%
2019/03/28	4	11.60	0	0.00	11.65	4	32,107	0.01%
2019/03/26	0	0.00	3	11.65	11.65	-3	33,005	-0.01%
2019/03/22	0	0.00	13	11.67	11.80	-13	33,677	-0.04%
2019/03/21	0	0.00	2	11.65	11.60	-2	33,948	-0.01%
2019/03/20	1	11.60	1	11.65	11.55	0	34,507	0.00%
2019/03/19	0	0.00	0.5	11.65	11.70	-0.5	34,849	0.00%
2019/03/18	0	0.00	1	11.70	11.70	-1	35,136	0.00%
2019/03/15	0	0.00	1	11.45	11.65	-1	35,250	0.00%
2019/03/12	0	0.00	3	11.65	11.65	-3	36,451	-0.01%
2019/03/11	1	11.45	3	11.53	11.45	-2	37,138	-0.01%
2019/03/08	4	11.61	0	0.00	11.60	4	37,617	0.01%
2019/03/07	18	11.86	22	11.80	11.85	-4	38,987	-0.01%
2019/03/06	0	0.00	2	11.75	11.70	-2	38,863	-0.01%
2019/03/05	2	11.40	4	11.60	11.60	-2	39,432	-0.01%
2019/03/04	0	0.00	8	11.40	11.45	-8	39,877	-0.02%
2019/02/25	0	0.00	9	11.65	11.65	-9	39,659	-0.02%
2019/02/21	33	11.45	2	11.45	11.45	31	39,132	0.08%
2019/02/15	0	0.00	10	11.35	11.40	-10	42,594	-0.02%
2019/02/14	6	11.20	3	11.20	11.30	3	43,956	0.01%
2019/02/13	198	11.00	0	0.00	11.10	198	45,073	0.44%	大買/鉅額交易
2019/02/12	3	11.05	24	11.09	11.10	-21	45,915	-0.05%
2019/02/11	7	10.86	0	0.00	10.85	7	47,306	0.01%
2019/01/30	40	11.31	11	11.40	11.35	29	47,633	0.06%
2019/01/29	1	11.90	8	11.92	12.00	-7	49,530	-0.01%
2019/01/28	3	11.75	0	0.00	11.85	3	52,803	0.01%
2019/01/25	6	11.85	3	11.85	11.95	3	53,416	0.01%
2019/01/18	0	0.00	1	11.35	11.40	-1	58,168	0.00%
2019/01/17	1	11.30	205	11.25	11.25	-204	58,918	-0.35%	大賣/鉅額交易
2019/01/15	0	0.00	8	11.21	11.25	-8	59,524	-0.01%
2019/01/11	30	11.15	0	0.00	11.20	30	60,721	0.05%
2019/01/08	0.2	10.95	0	0.00	10.95	0.2	61,643	0.00%
2019/01/07	1	11.00	33	10.98	11.00	-32	62,061	-0.05%
2019/01/04	38	10.60	30	10.68	10.70	8	62,876	0.01%
2019/01/03	3	10.80	0	0.00	10.90	3	64,171	0.00%
2018/12/24	0	0.00	3	11.30	11.20	-3	65,497	0.00%
2018/12/21	0	0.00	45	11.37	11.40	-45	65,494	-0.07%
2018/12/19	0	0.00	2	11.40	11.30	-2	64,625	0.00%
2018/12/14	0	0.00	13	11.44	11.35	-13	63,758	-0.02%
2018/12/13	3	11.55	2	11.50	11.50	1	63,552	0.00%
2018/12/12	0	0.00	10	11.35	11.30	-10	62,974	-0.02%
2018/12/10	10	11.10	0	0.00	11.10	10	62,445	0.02%
2018/12/07	3	11.22	0	0.00	11.20	3	62,545	0.00%
2018/12/06	1	11.25	0	0.00	11.30	1	62,460	0.00%
2018/12/03	34	11.75	1	11.75	11.70	33	63,961	0.05%
2018/11/30	40	11.55	10	11.70	11.55	30	63,342	0.05%
2018/11/28	3	11.65	2	11.80	11.75	1	61,492	0.00%
2018/11/27	0	0.00	2	11.50	11.75	-2	61,005	0.00%
2018/11/23	2	11.15	8	11.20	11.15	-6	60,631	-0.01%
2018/11/22	0	0.00	17.2	11.16	11.20	-17.2	60,615	-0.03%
2018/11/20	1	10.95	2	11.05	11.00	-1	60,254	0.00%
2018/11/19	5	11.10	33	11.00	11.10	-28	60,101	-0.05%
2018/11/16	21	11.00	46	10.96	11.00	-25	59,556	-0.04%
2018/11/15	0	0.00	8	10.95	11.20	-8	58,804	-0.01%
2018/11/14	37	10.68	3	10.72	10.80	34	58,675	0.06%
2018/11/13	7	10.48	1	10.60	10.45	6	58,016	0.01%
2018/11/12	2	10.60	0	0.00	10.70	2	56,670	0.00%
2018/11/09	21	10.61	5	10.60	10.60	16	55,704	0.03%
2018/11/08	9	10.78	3	10.80	10.85	6	54,920	0.01%
2018/11/07	14	10.88	3	10.90	10.95	11	52,824	0.02%
2018/11/06	44	10.86	30	10.99	10.90	14	52,067	0.03%
2018/11/05	54	10.84	61	11.00	10.75	-7	49,438	-0.01%
2018/11/02	16	11.77	18	11.71	11.90	-2	46,726	0.00%
2018/11/01	226	11.95	0	0.00	11.95	226	46,357	0.49%	大買/鉅額交易
2018/10/31	27	11.80	12	11.79	11.80	15	45,745	0.03%
2018/10/30	1	11.60	2	11.65	11.70	-1	45,289	0.00%
2018/10/29	2	11.75	15	11.65	11.60	-13	45,018	-0.03%
2018/10/26	45	11.87	0	0.00	11.70	45	44,527	0.10%
2018/10/25	52	12.00	25	12.14	12.30	27	42,800	0.06%
2018/10/24	1	12.60	15	12.65	12.65	-14	43,551	-0.03%
2018/10/23	13	12.87	0	0.00	12.75	13	43,497	0.03%
2018/10/22	35	13.07	0	0.00	13.10	35	43,674	0.08%
2018/10/19	6	13.14	0	0.00	13.30	6	46,222	0.01%
2018/10/17	10	13.45	18	13.48	13.60	-8	46,717	-0.02%
2018/10/16	33	13.25	10	13.20	13.20	23	47,641	0.05%
2018/10/15	5	13.50	0	0.00	13.35	5	48,354	0.01%
2018/10/12	17	13.68	10	13.85	13.65	7	48,581	0.01%
2018/10/11	12	13.75	0	0.00	13.75	12	48,376	0.02%
2018/10/09	5	14.60	0	0.00	14.80	5	46,921	0.01%
2018/10/08	0	0.00	2	14.85	14.80	-2	46,698	0.00%
2018/10/05	5	14.80	2	15.00	14.70	3	46,994	0.01%
2018/10/04	100	15.31	10	15.15	15.10	90	47,301	0.19%
2018/10/03	10	15.60	0	0.00	15.50	10	47,153	0.02%
2018/10/02	110	15.65	20	15.65	15.60	90	47,826	0.19%	大買/
2018/10/01	40	15.88	40	15.98	15.90	0	48,633	0.00%
2018/09/28	0	0.00	80	16.09	16.15	-80	49,523	-0.16%
2018/09/27	0	0.00	70.9	15.93	15.95	-70.9	50,001	-0.14%
2018/09/26	0	0.00	40	15.88	15.90	-40	51,336	-0.08%
2018/09/25	10	15.65	0	0.00	15.65	10	52,537	0.02%
2018/09/21	0	0.00	12	15.80	15.85	-12	54,935	-0.02%
2018/09/20	10	15.50	0	0.00	15.45	10	55,355	0.02%
2018/09/18	4	15.45	2	15.50	15.30	2	55,809	0.00%
2018/09/17	20	15.65	0.1	15.60	15.60	19.9	55,895	0.04%
2018/09/14	4	15.73	0	0.00	15.70	4	56,575	0.01%
2018/09/12	1	15.30	0	0.00	15.40	1	57,766	0.00%
2018/09/11	7	15.56	0	0.00	15.65	7	58,683	0.01%
2018/09/10	26	15.83	0.2	15.55	15.55	25.8	59,152	0.04%
2018/09/07	42	16.72	0	0.00	16.30	42	60,179	0.07%
2018/09/06	23	16.85	0.2	16.85	16.90	22.8	65,175	0.03%
2018/09/05	11	17.00	0	0.00	17.00	11	67,600	0.02%
2018/09/03	30	17.10	0	0.00	17.10	30	68,928	0.04%
2018/08/31	1	17.25	10	17.27	17.35	-9	69,151	-0.01%
2018/08/30	1	17.50	0	0.00	17.35	1	69,126	0.00%
2018/08/29	15	17.45	0	0.00	17.55	15	69,262	0.02%
2018/08/28	0	0.00	5	17.60	17.50	-5	69,342	-0.01%
2018/08/27	2	17.25	0	0.00	17.40	2	69,803	0.00%
2018/08/24	23	17.29	25	17.35	17.30	-2	71,036	0.00%
2018/08/23	10	17.55	12	17.65	17.65	-2	71,511	0.00%
2018/08/22	23	17.64	0	0.00	17.50	23	71,751	0.03%
2018/08/21	12	17.93	35	17.92	18.00	-23	71,639	-0.03%
2018/08/20	0	0.00	3.1	17.35	17.55	-3.1	70,717	0.00%
2018/08/17	5	17.20	40	17.20	17.20	-35	70,309	-0.05%
2018/08/16	0	0.00	10	17.15	17.15	-10	70,149	-0.01%
2018/08/14	37	17.32	0	0.00	17.40	37	69,527	0.05%
2018/08/13	63	17.56	0	0.00	17.30	63	69,424	0.09%
2018/08/10	0	0.00	26.7	17.99	17.95	-26.7	68,927	-0.04%
2018/08/09	20	17.83	25	17.97	17.85	-5	68,630	-0.01%
2018/08/08	0	0.00	21	17.95	17.95	-21	68,153	-0.03%
2018/08/07	0	0.00	2	17.80	17.85	-2	67,885	0.00%
2018/08/06	0	0.00	31	17.96	17.95	-31	67,843	-0.05%
2018/08/03	0	0.00	16	17.70	17.70	-16	67,199	-0.02%
2018/08/01	11	17.29	1.2	17.38	17.40	9.8	66,916	0.01%
2018/07/31	0	0.00	15	17.55	17.55	-15	67,072	-0.02%
2018/07/30	30	17.08	0	0.00	17.20	30	65,889	0.05%
2018/07/27	10	17.35	0	0.00	17.30	10	65,851	0.02%
2018/07/26	46	17.34	9	17.41	17.50	37	66,639	0.06%
2018/07/25	8	18.32	5	18.10	18.20	3	64,381	0.00%
2018/07/24	1	18.00	5.1	18.04	18.20	-4.1	64,159	-0.01%
2018/07/23	15	18.23	13	18.53	18.25	2	64,260	0.00%
2018/07/20	5	18.01	32	17.93	17.85	-27	63,326	-0.04%
2018/07/19	17	17.67	12	17.70	17.60	5	62,664	0.01%
2018/07/18	10	17.20	15	17.53	17.40	-5	62,013	-0.01%
2018/07/12	0	0.00	5	17.55	17.45	-5	61,850	-0.01%
2018/07/11	5	16.75	0	0.00	16.90	5	60,853	0.01%
2018/07/10	5	17.07	2	17.10	17.00	3	60,529	0.00%
2018/07/09	8	17.61	7	17.60	17.65	1	59,962	0.00%
2018/07/06	35	17.60	12	17.60	17.60	23	59,385	0.04%
2018/07/04	12	18.04	8	18.44	17.95	4	58,757	0.01%
2018/07/03	13	17.95	14	17.98	17.95	-1	57,422	0.00%
2018/07/02	3	18.13	4	18.21	18.20	-1	56,258	0.00%
2018/06/28	11	17.20	12	17.13	16.95	-1	53,852	0.00%
2018/06/27	5	17.60	12	17.80	17.60	-7	53,174	-0.01%
2018/06/26	1	17.50	0	0.00	17.60	1	52,923	0.00%
2018/06/25	0	0.00	2	17.55	17.80	-2	52,739	0.00%
2018/06/22	18	17.44	19	17.48	17.80	-1	53,187	0.00%
2018/06/21	32	17.77	1	17.70	17.65	31	52,681	0.06%
2018/06/20	14	17.83	1	17.80	18.05	13	52,687	0.02%
2018/06/19	2	18.35	1	18.25	18.20	1	51,601	0.00%
2018/06/15	11	18.08	16	18.29	18.65	-5	50,388	-0.01%
2018/06/14	66	18.32	16.6	18.29	18.10	49.4	49,150	0.10%
2018/06/13	21	18.11	155	17.82	18.50	-134	46,575	-0.29%	大賣/鉅額交易
2018/06/12	8	16.84	11	16.95	16.85	-3	41,408	-0.01%
2018/06/11	2.8	16.74	20.8	16.70	16.80	-18	38,897	-0.05%
2018/06/07	0	0.00	12	16.59	16.60	-12	37,927	-0.03%
2018/06/06	10	16.45	0	0.00	16.40	10	38,180	0.03%
2018/06/05	5	16.55	2	16.55	16.50	3	40,335	0.01%
2018/06/01	0	0.00	2	16.45	16.45	-2	42,806	0.00%
2018/05/31	2	16.50	32	16.57	16.65	-30	42,565	-0.07%
2018/05/30	2	16.40	10	16.55	16.40	-8	41,259	-0.02%
2018/05/29	1	16.40	15	16.45	16.45	-14	40,752	-0.03%
2018/05/28	3	16.32	2	16.45	16.40	1	40,719	0.00%
2018/05/25	0	0.00	1	16.20	16.25	-1	40,569	0.00%
2018/05/24	0	0.00	1	16.10	16.20	-1	40,466	0.00%
2018/05/23	17	16.19	0	0.00	16.20	17	40,673	0.04%
2018/05/22	11	16.21	13	16.40	16.20	-2	40,735	0.00%
2018/05/21	5	16.05	0	0.00	16.05	5	40,940	0.01%
2018/05/18	0	0.00	10	16.00	16.05	-10	41,616	-0.02%
2018/05/17	0	0.00	5	16.45	16.05	-5	42,621	-0.01%
2018/05/16	10	16.20	4	16.26	16.30	6	42,780	0.01%
2018/05/15	0	0.00	15	16.42	16.45	-15	43,123	-0.03%
2018/05/11	0	0.00	1.3	16.17	16.15	-1.3	44,324	0.00%
2018/05/10	4	15.95	0	0.00	15.95	4	44,712	0.01%
2018/05/09	0	0.00	11	15.99	16.20	-11	44,941	-0.02%
2018/05/07	1	15.95	10	15.80	15.65	-9	45,297	-0.02%
2018/05/04	0	0.00	15	16.10	16.00	-15	45,609	-0.03%
2018/05/02	15	16.35	23	16.63	16.25	-8	47,853	-0.02%
2018/04/30	0	0.00	80	16.01	16.00	-80	47,249	-0.17%
2018/04/27	2	15.70	13	15.86	15.70	-11	48,718	-0.02%
2018/04/26	0	0.00	10	15.80	15.70	-10	48,783	-0.02%
2018/04/25	0	0.00	10	15.40	15.50	-10	48,010	-0.02%
2018/04/23	0	0.00	2	15.65	15.55	-2	47,317	0.00%
2018/04/20	2	15.55	0	0.00	15.60	2	47,426	0.00%
2018/04/19	0	0.00	29	15.79	15.85	-29	47,214	-0.06%
2018/04/18	0	0.00	12	15.52	15.60	-12	47,094	-0.03%
2018/04/17	0	0.00	5	15.40	15.35	-5	47,212	-0.01%
2018/04/12	0	0.00	1	15.45	15.45	-1	48,192	0.00%
2018/04/09	12	15.25	0	0.00	15.25	12	48,658	0.02%
2018/04/02	0	0.00	3	15.75	15.45	-3	48,379	-0.01%
2018/03/31	0	0.00	7	15.54	15.50	-7	48,238	-0.01%
2018/03/29	10	15.30	0	0.00	15.30	10	48,204	0.02%
2018/03/27	0	0.00	73	15.49	15.55	-73	47,941	-0.15%
2018/03/23	4	15.09	10	15.20	15.20	-6	47,382	-0.01%
2018/03/22	0	0.00	0.1	15.20	15.25	-0.1	46,899	0.00%
2018/03/21	1	15.20	0	0.00	15.20	1	46,908	0.00%
2018/03/20	2	15.15	0	0.00	15.20	2	47,238	0.00%
2018/03/15	4	15.10	0	0.00	15.10	4	46,920	0.01%
2018/03/13	4	15.15	8	15.25	15.25	-4	47,142	-0.01%
2018/03/12	6	15.30	1	15.45	15.25	5	47,420	0.01%
2018/03/09	23	15.34	11	15.30	15.10	12	47,438	0.03%
2018/03/08	1	15.45	84	15.22	15.45	-83	44,986	-0.18%
2018/03/07	0	0.00	0.9	14.00	14.05	-0.9	42,274	0.00%
2018/03/06	0	0.00	8	14.14	14.15	-8	42,517	-0.02%
2018/03/05	2.4	13.98	0	0.00	13.90	2.4	43,161	0.01%
2018/03/01	6	14.06	0	0.00	14.00	6	43,342	0.01%
2018/02/26	2	14.20	0	0.00	14.10	2	43,333	0.00%
2018/02/23	0	0.00	1	14.15	14.15	-1	43,532	0.00%
2018/02/22	2	13.95	0	0.00	13.95	2	44,258	0.00%
2018/02/21	1	13.95	0	0.00	14.10	1	45,318	0.00%
2018/02/12	3	13.95	0	0.00	13.85	3	45,211	0.01%
2018/02/09	1	14.10	0	0.00	14.05	1	44,669	0.00%
2018/02/08	0	0.00	2	14.15	14.15	-2	43,708	0.00%
2018/02/07	0	0.00	3	14.20	14.20	-3	43,641	-0.01%
2018/02/06	25	13.92	0	0.00	13.95	25	43,281	0.06%
2018/02/05	0	0.00	10	14.50	14.40	-10	41,960	-0.02%
2018/02/02	3	14.35	0	0.00	14.55	3	41,965	0.01%
2018/02/01	2	14.45	2	14.50	14.40	0	42,587	0.00%
2018/01/31	5	14.30	2	14.25	14.25	3	42,179	0.01%
2018/01/30	0	0.00	1	14.50	14.45	-1	41,440	0.00%
2018/01/29	23	14.50	0	0.00	14.55	23	41,629	0.06%
2018/01/26	10	14.45	0	0.00	14.60	10	40,979	0.02%
2018/01/25	23	14.83	135	15.04	14.50	-112	39,992	-0.28%	大賣/鉅額交易
2018/01/24	13	14.35	12	14.42	14.40	1	37,730	0.00%
2018/01/23	25	14.52	47	14.58	14.60	-22	37,511	-0.06%
2018/01/22	39	14.03	0	0.00	14.00	39	35,844	0.11%
2018/01/19	11	14.13	0	0.00	14.20	11	35,161	0.03%
2018/01/18	16	14.34	0	0.00	14.30	16	36,045	0.04%
2018/01/17	3	14.30	0	0.00	14.30	3	35,749	0.01%
2018/01/16	20	14.28	0	0.00	14.30	20	35,618	0.06%
2018/01/15	0	0.00	4	14.25	14.30	-4	35,692	-0.01%
2018/01/12	26	14.20	0	0.00	14.20	26	36,062	0.07%
2018/01/11	45	14.09	0	0.00	14.00	45	36,075	0.12%
2018/01/10	22	14.23	0.3	14.20	14.20	21.7	35,791	0.06%
2018/01/05	0	0.00	3	14.45	14.55	-3	35,936	-0.01%
2018/01/04	0	0.00	0.4	14.30	14.35	-0.4	36,003	0.00%