聯電 (2303)-元大-信義券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	300.2	43.07	318	42.95	42.55	-17.8	57,768	-0.03%	大買/大賣/
2024/12/16	1	41.30	10	40.80	41.45	-9	57,026	-0.02%
2024/12/13	31.1	41.25	0	0.00	41.45	31.1	56,007	0.06%
2024/12/12	24.7	42.51	11	42.35	42.50	13.7	54,563	0.03%
2024/12/11	9.1	43.06	0	0.00	43.00	9.1	53,962	0.02%
2024/12/10	3.9	43.68	1	43.85	43.70	2.9	53,627	0.01%
2024/12/09	0	0.00	5	44.05	44.05	-5	53,649	-0.01%
2024/12/06	113	43.56	30	43.50	43.50	83	53,869	0.15%	大買/
2024/12/05	12.3	43.73	31	43.75	43.60	-18.7	53,544	-0.03%
2024/12/04	7.4	44.05	0	0.00	44.45	7.4	53,218	0.01%
2024/12/03	38.1	44.91	11	44.99	44.80	27.1	53,784	0.05%
2024/12/02	6	44.14	1	44.45	44.60	5	53,405	0.01%
2024/11/29	26	43.62	10	43.63	43.55	16	53,345	0.03%
2024/11/28	23	43.57	10.1	43.40	43.90	12.9	53,197	0.02%
2024/11/27	31.7	44.24	1	44.40	44.40	30.7	52,185	0.06%
2024/11/26	2.5	45.13	3.5	45.28	45.40	-0.9	51,201	0.00%
2024/11/25	10.3	45.09	3.2	45.04	44.90	7.1	51,148	0.01%
2024/11/22	34	44.82	0	0.00	44.45	34	50,324	0.07%
2024/11/21	31.6	44.52	1	44.40	44.40	30.6	49,997	0.06%
2024/11/20	64	45.13	2	45.05	44.90	62	49,392	0.13%
2024/11/19	4	45.48	3.2	45.61	45.20	0.8	48,951	0.00%
2024/11/18	1.2	45.20	5	45.34	45.10	-3.8	48,740	-0.01%
2024/11/15	3.1	44.98	2	45.33	45.00	1.1	48,297	0.00%
2024/11/14	65.2	45.12	2	45.35	45.00	63.2	48,549	0.13%
2024/11/13	29	45.91	9	45.97	45.80	20	47,845	0.04%
2024/11/12	32	46.17	4	46.73	46.10	28	48,554	0.06%
2024/11/11	18.2	46.13	6.1	46.38	46.55	12	48,056	0.03%
2024/11/08	20.5	47.04	28	47.12	46.65	-7.6	48,291	-0.02%
2024/11/07	53	47.09	44.8	46.95	47.15	8.2	48,777	0.02%
2024/11/06	52.5	45.35	30	46.36	45.85	22.5	47,928	0.05%
2024/11/05	100.6	45.34	42	45.24	45.35	58.6	47,724	0.12%
2024/11/04	34.1	46.24	33.5	46.15	46.00	0.6	47,834	0.00%
2024/11/01	251.8	46.68	2	46.20	46.60	249.8	48,746	0.51%	大買/鉅額交易
2024/10/30	35	48.06	0	0.00	48.15	35	47,926	0.07%
2024/10/29	167.1	48.40	10	48.22	48.40	157.1	49,966	0.31%	大買/鉅額交易
2024/10/28	53.3	49.42	22	49.46	49.25	31.3	49,415	0.06%
2024/10/25	41	49.89	0	0.00	49.80	41	49,522	0.08%
2024/10/24	17.1	49.94	100	49.90	49.90	-82.9	49,709	-0.17%
2024/10/23	19.1	50.27	100	50.50	50.20	-80.9	50,367	-0.16%
2024/10/22	16	50.60	1.2	50.70	50.70	14.8	50,520	0.03%
2024/10/21	33.5	50.17	4	50.63	50.90	29.5	51,130	0.06%
2024/10/18	66.3	50.91	6	50.92	50.50	60.3	51,057	0.12%
2024/10/17	1.2	51.64	2	51.85	51.70	-0.8	51,088	0.00%
2024/10/16	22	51.49	2	51.80	51.70	20	51,776	0.04%
2024/10/15	4	52.63	3.5	52.70	52.60	0.5	51,685	0.00%
2024/10/14	0	0.00	1	52.40	52.50	-1	52,033	0.00%
2024/10/11	14	51.84	10	51.80	51.80	4	53,193	0.01%
2024/10/09	35	52.00	0	0.00	51.90	35	53,664	0.07%
2024/10/08	21	52.17	24	52.33	52.60	-3	53,909	-0.01%
2024/10/07	26.2	52.55	3	52.70	52.90	23.2	54,639	0.04%
2024/10/04	44.1	52.60	1	52.60	52.60	43.1	55,924	0.08%
2024/10/01	4	53.73	2	53.80	53.70	2	55,799	0.00%
2024/09/30	21	54.02	0.2	54.20	53.80	20.9	57,221	0.04%
2024/09/27	1.2	55.27	8.8	55.21	55.00	-7.7	58,393	-0.01%
2024/09/26	3	54.90	21	54.88	54.90	-18	61,680	-0.03%
2024/09/25	50	54.64	57	54.63	54.50	-7	63,312	-0.01%
2024/09/24	3	53.70	4	53.90	53.90	-1	63,917	0.00%
2024/09/20	24	53.58	8	54.20	53.80	16	64,481	0.02%
2024/09/19	4	53.63	1	53.60	53.70	3	64,452	0.00%
2024/09/18	23	53.77	1	53.40	53.80	22	64,841	0.03%
2024/09/16	24	54.58	7	54.47	54.50	17	65,186	0.03%
2024/09/13	7	54.44	1.3	55.03	54.60	5.7	65,756	0.01%
2024/09/12	2	55.10	34	55.11	55.20	-32	66,164	-0.05%
2024/09/11	0	0.00	9	53.88	54.00	-9	66,372	-0.01%
2024/09/10	5	53.10	1	53.40	53.30	4	66,769	0.01%
2024/09/09	17	52.93	1	53.40	53.80	16	67,020	0.02%
2024/09/06	5	54.10	3	54.20	54.50	2	67,897	0.00%
2024/09/05	2	54.25	13	54.34	53.90	-11	68,252	-0.02%
2024/09/04	31.3	52.96	33	53.44	53.30	-1.8	68,709	0.00%
2024/09/03	21	55.17	3	55.40	55.10	18	68,165	0.03%
2024/09/02	4	54.93	0.1	55.40	55.40	4	68,395	0.01%
2024/08/30	5	54.90	6	55.33	55.50	-1	68,936	0.00%
2024/08/29	1	54.60	1	54.60	54.60	0	69,139	0.00%
2024/08/28	0	0.00	35	54.96	55.20	-35	69,961	-0.05%
2024/08/27	21	54.27	3	54.47	54.00	18	72,244	0.02%
2024/08/26	1.2	55.22	1	55.10	55.10	0.2	72,834	0.00%
2024/08/23	9	55.01	23.2	55.32	55.60	-14.2	73,638	-0.02%
2024/08/22	3	55.90	1	56.10	55.90	2	74,430	0.00%
2024/08/21	0	0.00	8.3	55.75	56.00	-8.3	76,255	-0.01%
2024/08/20	7	56.07	17.1	56.12	56.00	-10.1	76,891	-0.01%
2024/08/19	0	0.00	14.1	55.82	56.00	-14.1	78,333	-0.02%
2024/08/16	15.5	55.57	48.3	55.87	55.80	-32.8	80,170	-0.04%
2024/08/15	4	54.95	15.1	55.35	54.70	-11.1	80,736	-0.01%
2024/08/14	11.2	55.58	76	55.53	55.70	-64.8	81,064	-0.08%
2024/08/13	6	54.60	30	54.55	54.80	-24	80,493	-0.03%
2024/08/12	0.6	54.40	137	54.53	54.70	-136.4	80,521	-0.17%	大賣/鉅額交易
2024/08/09	11.2	53.91	160.1	54.04	53.90	-148.9	80,251	-0.19%	大賣/鉅額交易
2024/08/08	5.1	52.01	27	52.50	52.80	-21.9	79,459	-0.03%
2024/08/07	6.4	52.54	52.5	52.64	53.00	-46.1	79,367	-0.06%
2024/08/06	11.3	50.02	67.1	51.30	51.70	-55.8	79,133	-0.07%
2024/08/05	69	50.24	28.3	50.38	49.95	40.7	78,103	0.05%
2024/08/02	25.1	52.36	235	52.33	52.90	-209.9	76,801	-0.27%	大賣/鉅額交易
2024/08/01	426.5	53.67	330.4	53.66	53.90	96.1	75,939	0.13%	大買/大賣/
2024/07/31	8	49.59	2.3	50.36	50.40	5.7	73,711	0.01%
2024/07/30	22	49.49	1	49.55	50.00	21	73,880	0.03%
2024/07/29	19.1	50.29	10.1	50.91	50.20	9	73,955	0.01%
2024/07/26	27.3	49.55	5	50.50	50.70	22.3	73,898	0.03%
2024/07/23	5	50.70	12	51.08	51.30	-7	73,106	-0.01%
2024/07/22	141	50.63	6	50.35	50.20	135	72,947	0.19%	大買/鉅額交易
2024/07/19	15.1	51.88	17	51.90	51.90	-1.9	72,594	0.00%
2024/07/18	61.2	52.08	10	52.23	52.70	51.2	72,542	0.07%
2024/07/17	12	53.01	3	53.20	53.00	9	72,016	0.01%
2024/07/16	51	53.03	0	0.00	53.00	51	72,177	0.07%
2024/07/15	1.1	53.31	1	53.30	53.40	0.1	73,383	0.00%
2024/07/12	81.1	53.14	4	53.03	53.00	77.1	73,242	0.11%
2024/07/11	45.7	54.65	42	54.59	54.70	3.7	72,468	0.01%
2024/07/10	44.2	54.60	26	54.80	54.70	18.2	72,888	0.02%
2024/07/09	7.1	55.31	83	55.83	55.30	-75.9	72,900	-0.10%
2024/07/08	64.1	55.08	228	54.96	55.30	-163.9	72,169	-0.23%	大賣/鉅額交易
2024/07/05	4.1	53.80	5	53.80	53.50	-0.9	71,097	0.00%
2024/07/04	4	54.03	49	53.92	54.00	-45	71,894	-0.06%
2024/07/03	40	52.87	38.7	52.86	52.70	1.3	71,067	0.00%
2024/07/02	207.4	52.54	11	52.37	52.70	196.4	69,794	0.28%	大買/鉅額交易
2024/07/01	35	56.78	78	56.66	56.90	-43	66,531	-0.06%
2024/06/28	9.1	55.77	14	56.09	55.70	-4.9	64,990	-0.01%
2024/06/27	15.6	55.63	5	55.66	56.40	10.6	64,422	0.02%
2024/06/26	23	56.43	2.1	56.49	56.60	20.9	65,674	0.03%
2024/06/25	17.1	56.00	12	55.99	56.40	5.1	66,334	0.01%
2024/06/24	9	57.01	5	56.98	56.80	4	66,030	0.01%
2024/06/21	4	57.48	171	57.33	57.70	-167	66,220	-0.25%	大賣/鉅額交易
2024/06/20	161	57.31	41.1	57.15	57.50	119.9	66,036	0.18%	大買/鉅額交易
2024/06/19	0.1	56.80	2.2	56.80	56.80	-2.1	66,578	0.00%
2024/06/18	4	56.80	17	56.86	56.80	-13	66,849	-0.02%
2024/06/17	81.6	55.75	6.2	56.52	56.70	75.4	68,203	0.11%
2024/06/14	14.3	56.42	7	56.90	56.30	7.3	69,720	0.01%
2024/06/13	108.1	56.11	83	56.28	56.40	25.1	70,055	0.04%	大買/
2024/06/12	39	54.49	1	54.60	54.90	38	69,828	0.05%
2024/06/11	16.2	55.41	45	55.31	55.10	-28.8	70,325	-0.04%
2024/06/07	38.5	54.80	58.3	54.66	55.10	-19.9	71,327	-0.03%
2024/06/06	8.1	53.93	48	54.16	54.20	-39.9	71,877	-0.06%
2024/06/05	28.3	53.41	2	53.50	53.50	26.3	72,855	0.04%
2024/06/04	27	54.15	0	0.00	54.30	27	76,468	0.04%
2024/06/03	21.7	54.78	24	54.65	55.00	-2.4	77,218	0.00%
2024/05/31	38.5	55.92	10.1	55.21	55.00	28.4	76,844	0.04%
2024/05/30	5	55.18	23	55.79	55.80	-18	74,797	-0.02%
2024/05/29	18.6	56.19	9	56.60	55.90	9.6	74,439	0.01%
2024/05/28	43	56.90	34	56.74	56.40	9	73,976	0.01%
2024/05/27	34	56.60	193.5	56.89	56.60	-159.5	73,775	-0.22%	大賣/鉅額交易
2024/05/24	54.6	54.96	315	55.03	54.60	-260.4	72,065	-0.36%	大賣/鉅額交易
2024/05/23	602.8	55.91	479.4	55.74	56.00	123.4	71,560	0.17%	大買/大賣/鉅額交易
2024/05/22	243.1	55.05	523.5	54.92	55.00	-280.3	70,227	-0.40%	大買/大賣/鉅額交易
2024/05/21	25	53.66	89.1	53.60	53.90	-64.1	68,422	-0.09%
2024/05/20	6	52.82	30.1	53.00	53.10	-24.1	67,793	-0.04%
2024/05/17	4	52.30	49	52.49	52.80	-45	67,421	-0.07%
2024/05/16	2	52.10	10	52.14	52.10	-8	66,864	-0.01%
2024/05/15	2.4	52.24	4	52.30	51.80	-1.6	66,792	0.00%
2024/05/14	8.2	52.01	3	52.20	52.10	5.2	67,128	0.01%
2024/05/13	0.2	52.00	9.2	52.17	52.40	-9	67,375	-0.01%
2024/05/10	72.3	51.70	8.2	51.96	52.20	64	67,804	0.09%
2024/05/09	1	51.40	1	51.90	51.90	0	68,005	0.00%
2024/05/08	2.8	51.80	139	51.80	51.90	-136.2	68,434	-0.20%	大賣/鉅額交易
2024/05/07	0.2	51.60	54	51.77	51.60	-53.8	68,473	-0.08%
2024/05/06	13.3	51.70	34.5	51.96	51.70	-21.2	68,797	-0.03%
2024/05/03	0	0.00	67.2	51.27	51.40	-67.2	71,116	-0.09%
2024/05/02	37.5	50.34	14	50.55	50.30	23.5	73,043	0.03%
2024/04/30	11	50.82	13	50.98	50.70	-2	73,058	0.00%
2024/04/29	1.5	50.10	4	50.28	50.40	-2.5	73,076	0.00%
2024/04/26	5	50.08	19	50.15	49.80	-14	73,602	-0.02%
2024/04/25	10	49.14	7	49.57	49.50	3	74,032	0.00%
2024/04/24	6	49.25	14	49.91	50.20	-8	74,458	-0.01%
2024/04/23	27	48.88	4	48.88	48.70	23	76,035	0.03%
2024/04/22	73	48.55	0	0.00	48.90	73	76,048	0.10%
2024/04/19	91.1	49.17	130	49.13	49.10	-38.9	75,161	-0.05%	大賣/
2024/04/18	31	50.04	7	50.16	50.20	24	73,577	0.03%
2024/04/17	19	50.31	1	50.60	50.30	18	73,397	0.02%
2024/04/16	182	50.57	5.7	50.49	50.10	176.4	73,238	0.24%	大買/鉅額交易
2024/04/15	73.2	51.64	9	51.81	51.60	64.2	72,653	0.09%
2024/04/12	3	52.70	37	52.70	52.70	-34	72,756	-0.05%
2024/04/11	140.5	52.30	2	52.40	52.50	138.4	73,387	0.19%	大買/鉅額交易
2024/04/10	66.8	52.66	49	53.27	53.20	17.8	73,396	0.02%
2024/04/09	2	52.20	4	52.21	52.40	-2	72,946	0.00%
2024/04/08	4	51.78	278	51.75	52.10	-274	73,006	-0.38%	大賣/鉅額交易
2024/04/03	14.1	51.70	0	0.00	51.60	14.1	73,239	0.02%
2024/04/02	3	52.33	19	52.24	52.10	-16	75,117	-0.02%
2024/04/01	37.2	51.97	52.1	51.99	51.70	-14.9	77,903	-0.02%
2024/03/29	43	51.39	37	52.10	52.20	6	77,954	0.01%
2024/03/28	34.1	51.35	35	51.85	52.00	-1	76,207	0.00%
2024/03/27	4.4	51.26	4	51.50	51.50	0.4	75,431	0.00%
2024/03/26	48	51.11	19.2	51.61	51.70	28.8	75,505	0.04%
2024/03/25	31	51.67	9	51.82	51.80	22	75,097	0.03%
2024/03/22	38.5	52.31	5	52.54	52.40	33.5	74,879	0.04%
2024/03/21	12	53.27	19.5	53.25	53.30	-7.5	74,276	-0.01%
2024/03/20	92.3	53.27	41	53.95	52.90	51.3	74,520	0.07%
2024/03/19	114.6	53.25	163	53.17	53.00	-48.4	73,230	-0.07%	大買/大賣/
2024/03/18	20.6	51.39	15	51.48	51.80	5.6	71,714	0.01%
2024/03/15	22.2	51.95	18.3	52.14	51.90	3.9	71,369	0.01%
2024/03/14	13.2	52.26	48	52.59	52.60	-34.8	70,423	-0.05%
2024/03/13	26	52.62	56.2	52.84	53.00	-30.2	69,729	-0.04%
2024/03/12	110	52.36	43.1	52.16	52.50	66.9	68,243	0.10%	大買/
2024/03/11	60.3	51.65	38	51.15	51.60	22.3	67,427	0.03%
2024/03/08	185.6	51.93	343.5	52.20	51.90	-157.9	66,698	-0.24%	大買/大賣/鉅額交易
2024/03/07	63.7	49.77	158	49.99	50.20	-94.3	62,693	-0.15%	大賣/
2024/03/06	7	49.07	4	49.05	49.20	3	61,659	0.00%
2024/03/05	2	48.68	4.1	48.75	48.75	-2.1	62,278	0.00%
2024/03/04	13	48.83	9.4	48.87	48.85	3.7	62,581	0.01%
2024/03/01	42.1	48.63	10	48.78	48.30	32.1	63,049	0.05%
2024/02/29	22.3	48.43	21	48.69	48.85	1.3	63,443	0.00%
2024/02/27	27	48.41	4	48.26	48.15	23	63,773	0.04%
2024/02/26	14	48.00	25	48.02	48.00	-11	64,159	-0.02%
2024/02/23	40	48.36	12	48.50	48.15	28	64,491	0.04%
2024/02/22	21.1	48.55	1	48.70	48.60	20.1	64,698	0.03%
2024/02/21	27	48.75	5.3	48.58	48.50	21.7	65,535	0.03%
2024/02/20	2	49.35	1	49.35	49.25	1	66,158	0.00%
2024/02/19	2	48.88	2	49.08	49.15	0	66,110	0.00%
2024/02/16	9	48.98	0	0.00	48.85	9	66,859	0.01%
2024/02/15	3	48.90	19.2	49.03	49.20	-16.2	66,927	-0.02%
2024/02/05	38.3	48.08	15	48.12	48.10	23.3	66,721	0.03%
2024/02/02	11.4	48.67	4	48.58	48.55	7.4	66,104	0.01%
2024/02/01	34.5	48.57	13	48.53	49.05	21.5	65,646	0.03%
2024/01/31	63	49.11	0	0.00	49.00	63	65,526	0.10%
2024/01/30	18	49.64	9	49.75	49.60	9	65,156	0.01%
2024/01/29	25	49.56	1	49.75	49.45	24	65,518	0.04%
2024/01/26	164.4	50.31	224.5	50.74	49.80	-60.1	65,879	-0.09%	大買/大賣/
2024/01/25	222	52.10	113.5	51.82	52.30	108.5	63,715	0.17%	大買/大賣/鉅額交易
2024/01/24	0	0.00	15.4	50.60	50.60	-15.4	61,359	-0.03%
2024/01/23	7.5	50.11	44	50.31	50.20	-36.5	61,082	-0.06%
2024/01/22	1	49.90	45.3	50.05	50.30	-44.3	60,811	-0.07%
2024/01/19	31.1	48.80	6.1	49.70	49.20	25	60,302	0.04%
2024/01/18	151.2	48.13	7	48.29	48.10	144.2	60,777	0.24%	大買/鉅額交易
2024/01/17	193.1	49.09	6.2	49.27	48.60	186.9	60,163	0.31%	大買/鉅額交易
2024/01/16	14	50.31	15	50.66	50.80	-1	58,994	0.00%
2024/01/15	4	50.33	4	50.70	50.80	0	58,940	0.00%
2024/01/12	16	49.97	10	50.00	50.10	6	60,049	0.01%
2024/01/11	20	50.17	0	0.00	50.10	20	61,243	0.03%
2024/01/10	4.1	50.10	6	50.38	50.10	-1.9	62,939	0.00%
2024/01/09	6	50.28	4	50.60	50.10	2	64,030	0.00%
2024/01/08	11.1	50.29	1	50.50	50.50	10.1	64,221	0.02%
2024/01/05	19	51.17	18	51.38	50.80	1	63,859	0.00%
2024/01/04	8.1	50.42	32	50.32	50.80	-23.9	63,260	-0.04%
2024/01/03	41.1	50.77	39	50.84	50.60	2.1	63,649	0.00%
2024/01/02	48.1	51.66	11	52.23	51.90	37.1	62,678	0.06%
2023/12/29	13.6	52.18	8	52.36	52.60	5.6	62,364	0.01%
2023/12/28	301.3	53.15	544.1	54.29	52.50	-242.8	62,473	-0.39%	大買/大賣/鉅額交易
2023/12/27	787.8	52.73	641.1	52.84	53.50	146.7	60,284	0.24%	大買/大賣/鉅額交易
2023/12/26	22.7	50.77	48	50.74	50.80	-25.3	57,039	-0.04%
2023/12/25	5	49.83	18	50.25	50.20	-13	56,588	-0.02%
2023/12/22	1	49.65	3.1	49.74	50.00	-2.1	56,655	0.00%
2023/12/21	13.1	49.05	7	49.04	49.40	6.1	56,926	0.01%
2023/12/20	7	49.76	0	0.00	49.85	7	56,582	0.01%
2023/12/19	17.1	49.78	0	0.00	50.00	17.1	56,166	0.03%
2023/12/18	6	50.05	7	50.34	50.60	-1	55,779	0.00%
2023/12/15	3	50.60	10.5	50.49	50.70	-7.5	55,304	-0.01%
2023/12/14	31	50.33	189	50.24	50.40	-158	54,273	-0.29%	大賣/鉅額交易
2023/12/13	138	49.70	38.5	49.97	50.20	99.5	54,124	0.18%	大買/
2023/12/12	7	49.74	15.2	49.54	49.90	-8.2	54,014	-0.02%
2023/12/11	10	48.97	1	49.00	49.05	9	53,655	0.02%
2023/12/08	2.1	48.70	1	48.75	48.55	1.1	53,900	0.00%
2023/12/07	29.2	48.66	2.5	48.49	48.45	26.7	53,944	0.05%
2023/12/06	23	48.95	3.2	49.37	48.90	19.8	53,771	0.04%
2023/12/05	7	49.26	3	49.50	49.20	4	53,612	0.01%
2023/12/04	1	50.10	8	50.03	50.20	-7	53,277	-0.01%
2023/12/01	0	0.00	5.5	49.50	49.70	-5.5	53,189	-0.01%
2023/11/30	154.1	49.74	11	49.64	48.90	143.1	52,849	0.27%	大買/鉅額交易
2023/11/29	5	49.28	23.5	49.37	49.20	-18.5	51,770	-0.04%
2023/11/28	46	49.19	14	49.27	49.05	32	51,238	0.06%
2023/11/27	28	49.89	7	49.91	49.50	21	50,966	0.04%
2023/11/24	16	50.58	26.2	50.93	50.30	-10.2	50,546	-0.02%
2023/11/22	15	49.85	8	49.86	50.00	7	50,133	0.01%
2023/11/21	12	50.34	31	50.22	50.30	-19	49,710	-0.04%
2023/11/20	47	50.14	108	50.49	50.30	-61	49,228	-0.12%	大賣/
2023/11/17	108.1	49.70	168	49.73	49.75	-59.9	48,277	-0.12%	大買/大賣/
2023/11/16	103	48.75	10	49.00	48.80	93	46,914	0.20%	大買/
2023/11/15	16.1	48.93	23	49.13	49.10	-7	46,783	-0.01%
2023/11/14	6.1	48.43	4	48.50	48.55	2.1	46,177	0.00%
2023/11/13	8	49.06	8.5	49.16	48.95	-0.5	46,405	0.00%
2023/11/10	1	48.35	24	48.38	48.55	-23	46,824	-0.05%
2023/11/09	4	48.44	21	48.43	48.60	-17	46,765	-0.04%
2023/11/08	37	48.70	0.6	48.58	48.50	36.4	46,739	0.08%
2023/11/07	8.3	49.00	9	48.99	49.40	-0.7	46,051	0.00%
2023/11/06	11.7	49.61	121	49.80	49.40	-109.3	46,152	-0.24%	大賣/鉅額交易
2023/11/03	283.1	49.14	231.2	49.14	49.40	52	45,578	0.11%	大買/大賣/
2023/11/02	10	48.13	16.1	48.03	48.25	-6.1	45,131	-0.01%
2023/11/01	2	46.75	7	46.82	47.00	-5	44,734	-0.01%
2023/10/31	3	46.28	11.2	46.33	46.20	-8.2	44,740	-0.02%
2023/10/30	3	46.40	4	46.45	46.40	-1	44,581	0.00%
2023/10/27	12	46.69	8	46.68	46.60	4	44,409	0.01%
2023/10/26	42.1	46.92	4	46.93	46.80	38.1	44,583	0.09%
2023/10/25	10.1	48.70	17	49.10	49.05	-6.9	43,762	-0.02%
2023/10/24	10.1	48.01	2	48.23	48.30	8.1	43,877	0.02%
2023/10/23	2	48.70	23	48.70	48.60	-21	43,335	-0.05%
2023/10/20	17	49.34	16	49.17	48.70	1	43,167	0.00%
2023/10/19	0	0.00	86.5	49.07	49.30	-86.5	42,417	-0.20%
2023/10/18	190	48.89	194.6	48.94	48.45	-4.6	42,333	-0.01%	大買/大賣/
2023/10/17	110.1	47.98	217.9	48.12	48.20	-107.8	41,632	-0.26%	大買/大賣/鉅額交易
2023/10/16	1.1	46.43	4.7	47.15	47.15	-3.6	40,684	-0.01%
2023/10/13	1	46.95	3	46.90	47.00	-2	40,088	0.00%
2023/10/12	11	46.64	9	47.00	47.00	2	40,182	0.00%
2023/10/11	17.5	46.49	24.2	46.46	46.90	-6.7	40,418	-0.02%
2023/10/06	1	45.15	6	45.48	45.20	-5	39,960	-0.01%
2023/10/05	0	0.00	74.2	44.95	45.15	-74.2	40,703	-0.18%
2023/10/04	37.8	44.15	0	0.00	44.10	37.8	40,473	0.09%
2023/10/03	1	45.45	10	45.61	45.25	-9	40,118	-0.02%
2023/10/02	2	45.68	3	45.70	45.75	-1	40,401	0.00%
2023/09/28	1	45.00	9	45.09	45.20	-8	40,655	-0.02%
2023/09/27	0.2	44.43	0	0.00	44.40	0.2	40,657	0.00%
2023/09/26	90	44.97	1	45.40	44.75	89	40,522	0.22%
2023/09/25	3	45.55	8	45.71	45.65	-5	40,565	-0.01%
2023/09/22	2.3	45.19	14	45.21	45.35	-11.7	40,713	-0.03%
2023/09/21	16	45.65	3	45.73	45.65	13	41,037	0.03%
2023/09/20	3	45.90	1	45.75	45.90	2	41,077	0.00%
2023/09/19	1	46.50	4.8	46.24	46.20	-3.8	42,706	-0.01%
2023/09/18	3	46.65	30	46.57	46.50	-27	43,828	-0.06%
2023/09/15	6.8	47.54	1	47.20	47.60	5.8	44,489	0.01%
2023/09/14	1	47.35	4	47.30	47.35	-3	44,912	-0.01%
2023/09/13	11.3	47.27	11.4	47.16	47.10	-0.1	45,178	0.00%
2023/09/12	29	46.60	159.3	46.70	46.80	-130.3	45,848	-0.28%	大賣/鉅額交易
2023/09/11	5	45.90	27.2	45.93	46.05	-22.2	46,517	-0.05%
2023/09/08	3	45.70	1	45.75	45.70	2	46,937	0.00%
2023/09/07	149	45.79	9	46.00	45.75	140	47,520	0.29%	大買/鉅額交易
2023/09/06	10	46.48	10	46.56	46.70	0	47,631	0.00%
2023/09/05	0	0.00	2	46.55	46.55	-2	47,864	0.00%
2023/09/04	2	45.98	3	46.05	46.00	-1	47,972	0.00%
2023/09/01	7.1	45.93	2.5	45.91	45.95	4.6	48,286	0.01%
2023/08/31	11	46.07	6.1	46.05	45.50	5	48,367	0.01%
2023/08/30	18	46.04	8	46.08	46.40	10	47,763	0.02%
2023/08/29	15	45.32	1	45.40	45.30	14	47,760	0.03%
2023/08/28	203	45.90	216	45.71	44.80	-13	48,065	-0.03%	大買/大賣/
2023/08/25	8	43.58	30	43.90	43.50	-22	48,382	-0.05%
2023/08/24	16	44.08	22.2	44.04	44.35	-6.2	48,687	-0.01%
2023/08/23	2	43.53	0.2	43.60	43.40	1.9	49,413	0.00%
2023/08/22	6.4	43.69	1	43.85	43.60	5.4	50,899	0.01%
2023/08/21	2	43.55	0	0.00	43.65	2	51,292	0.00%
2023/08/18	16	43.95	27	44.06	43.80	-11	51,363	-0.02%
2023/08/17	35.1	42.73	12	43.08	43.60	23.1	51,423	0.04%
2023/08/16	60.6	44.03	0	0.00	43.75	60.6	51,756	0.12%
2023/08/15	1	45.35	11	45.40	45.45	-10	51,372	-0.02%
2023/08/14	16	44.97	10.4	44.91	45.00	5.6	51,747	0.01%
2023/08/11	55	45.57	8.1	45.78	45.35	46.9	51,960	0.09%
2023/08/10	43.1	45.18	31	45.24	45.15	12.1	52,309	0.02%
2023/08/09	9	45.46	24	45.56	45.60	-15	52,419	-0.03%
2023/08/08	32.4	45.89	2	45.65	45.55	30.4	52,596	0.06%
2023/08/07	0	0.00	1	46.55	46.40	-1	52,111	0.00%
2023/08/04	4	46.35	5	46.47	46.50	-1	52,100	0.00%
2023/08/02	1	46.75	13	47.06	46.65	-12	51,910	-0.02%
2023/08/01	4.5	46.88	4	47.01	47.00	0.5	51,793	0.00%
2023/07/31	23.2	46.97	3	46.93	47.00	20.2	51,742	0.04%
2023/07/28	31	47.14	45.4	47.06	47.05	-14.4	51,299	-0.03%
2023/07/27	9	45.77	18	46.17	46.15	-9	50,951	-0.02%
2023/07/26	9.3	45.52	0	0.00	45.10	9.3	50,457	0.02%
2023/07/25	0.1	45.50	9	45.61	45.65	-9	50,792	-0.02%
2023/07/24	32.3	45.30	16	45.34	45.05	16.3	51,237	0.03%
2023/07/21	62.1	44.94	43	45.16	45.20	19.1	51,512	0.04%
2023/07/20	63.5	46.40	36	46.28	46.10	27.5	50,891	0.05%
2023/07/19	13.3	47.65	2	48.10	47.50	11.3	50,217	0.02%
2023/07/18	4	48.40	37	48.31	48.20	-33	50,068	-0.07%
2023/07/17	19.1	48.07	3.4	48.44	48.45	15.6	50,269	0.03%
2023/07/14	21	48.42	15	48.28	48.25	6	50,198	0.01%
2023/07/13	22	47.71	64.2	47.97	47.50	-42.2	49,948	-0.08%
2023/07/12	73.1	47.72	3.4	47.69	47.75	69.7	49,589	0.14%
2023/07/11	22	48.25	11.4	48.26	48.50	10.6	49,285	0.02%
2023/07/10	5.5	48.16	13	48.37	48.10	-7.5	49,409	-0.02%
2023/07/07	4	48.53	13	48.48	48.35	-9	49,440	-0.02%
2023/07/06	6	48.15	2.8	48.43	48.15	3.2	49,485	0.01%
2023/07/05	6	48.50	10	48.45	48.35	-4	49,102	-0.01%
2023/07/04	2.1	48.70	5	48.67	48.80	-2.9	48,930	-0.01%
2023/07/03	12.2	48.43	3	48.87	48.25	9.2	48,882	0.02%
2023/06/30	7	48.21	5	48.24	48.50	2	48,650	0.00%
2023/06/29	26.3	48.61	2	48.65	48.50	24.3	48,579	0.05%
2023/06/28	13	49.33	2	49.28	49.10	11	48,786	0.02%
2023/06/27	87	49.59	1	49.70	49.05	86	49,055	0.18%
2023/06/26	32	53.43	71.3	53.35	53.30	-39.3	47,546	-0.08%
2023/06/21	15.5	53.31	27	53.59	53.90	-11.5	46,775	-0.02%
2023/06/20	13	53.92	12	53.78	53.70	1	46,307	0.00%
2023/06/19	3	53.80	43.6	54.09	53.80	-40.6	46,071	-0.09%
2023/06/16	91	53.68	16	54.28	54.50	75	46,110	0.16%
2023/06/15	6	54.30	101.3	54.22	54.50	-95.3	45,776	-0.21%	大賣/
2023/06/14	25.1	53.40	81	53.37	53.50	-55.9	46,053	-0.12%
2023/06/13	11	53.11	75	53.18	53.20	-64	45,842	-0.14%
2023/06/12	6	52.42	22	52.39	52.60	-16	45,704	-0.04%
2023/06/09	6	52.10	32.3	52.02	52.30	-26.3	46,070	-0.06%
2023/06/08	33.7	51.45	11	51.41	51.50	22.7	46,038	0.05%
2023/06/07	2	51.35	13.1	51.31	51.30	-11.1	46,155	-0.02%
2023/06/06	16.4	50.52	4	50.58	50.50	12.4	47,160	0.03%
2023/06/05	25.7	50.97	0	0.00	50.90	25.7	47,397	0.05%
2023/06/02	10	51.18	11	51.23	51.40	-1	47,651	0.00%
2023/06/01	40	50.48	1	50.50	50.80	39	47,768	0.08%
2023/05/31	9.2	51.36	31	51.78	51.80	-21.8	47,455	-0.05%
2023/05/30	10	51.24	17	51.64	51.60	-7	46,410	-0.02%
2023/05/29	7	51.89	24	52.15	51.20	-17	47,045	-0.04%
2023/05/26	258.1	50.41	341	50.38	50.40	-82.9	46,757	-0.18%	大買/大賣/
2023/05/25	8	48.90	2.2	48.90	48.90	5.8	45,807	0.01%
2023/05/24	7.2	48.96	2	49.10	49.15	5.2	45,945	0.01%
2023/05/23	38	48.90	0	0.00	48.90	38	45,974	0.08%
2023/05/22	56.6	48.81	4	48.70	48.90	52.6	46,090	0.11%
2023/05/19	4	49.86	3.4	50.12	50.00	0.6	45,463	0.00%
2023/05/18	10	49.95	40	50.12	50.20	-30	45,500	-0.07%
2023/05/17	13	49.06	7	49.11	49.25	6	45,719	0.01%
2023/05/16	5	48.78	6	48.75	48.80	-1	45,591	0.00%
2023/05/15	37	48.10	10	48.50	48.10	27	45,954	0.06%
2023/05/12	3	49.47	31	49.63	48.70	-28	46,241	-0.06%
2023/05/11	3	49.47	31	49.63	49.20	-28	46,538	-0.06%
2023/05/10	12	49.42	4	49.40	49.45	8	47,649	0.02%
2023/05/09	22	49.92	0	0.00	49.95	22	48,103	0.05%
2023/05/08	20	50.10	20	50.33	50.00	0	48,795	0.00%
2023/05/05	8.5	49.52	10	49.80	49.60	-1.5	49,380	0.00%
2023/05/04	37	49.52	0	0.00	49.65	37	50,924	0.07%
2023/05/03	6	49.61	0	0.00	49.95	6	52,390	0.01%
2023/05/02	10	49.53	4	49.61	49.85	6	54,196	0.01%
2023/04/28	14	49.41	6	49.72	49.10	8	58,002	0.01%
2023/04/27	17	48.96	9.7	48.98	48.85	7.3	59,081	0.01%
2023/04/26	16	48.13	20	48.29	48.40	-4	59,163	-0.01%
2023/04/25	27	48.82	26	48.68	48.50	1	59,177	0.00%
2023/04/24	33.1	49.60	3.7	49.69	49.60	29.4	59,153	0.05%
2023/04/21	9.5	50.40	2	51.00	50.10	7.5	59,515	0.01%
2023/04/20	24	50.87	0	0.00	50.70	24	60,371	0.04%
2023/04/19	35	51.33	4.3	51.46	51.20	30.7	61,721	0.05%
2023/04/18	0	0.00	22	52.29	52.10	-22	61,911	-0.04%
2023/04/17	0	0.00	13	51.60	52.00	-13	61,725	-0.02%
2023/04/14	87	51.41	5	51.46	51.30	82	61,602	0.13%
2023/04/13	10	51.74	31	51.87	51.60	-21	61,446	-0.03%
2023/04/12	4	51.98	5	52.04	52.10	-1	61,319	0.00%
2023/04/11	20	51.55	21	51.54	51.60	-1	61,273	0.00%
2023/04/10	2	52.30	3	52.10	52.10	-1	61,424	0.00%
2023/04/07	1	52.50	1	52.70	52.40	0	61,520	0.00%
2023/04/06	4	52.50	3	52.67	52.80	1	61,606	0.00%
2023/03/31	3	52.80	27	52.73	52.90	-24	61,721	-0.04%
2023/03/30	1	52.30	12	52.25	52.10	-11	61,947	-0.02%
2023/03/29	32.2	51.50	15	51.52	51.50	17.2	62,236	0.03%
2023/03/28	30	52.30	1	52.20	52.20	29	62,542	0.05%
2023/03/27	8	52.44	14	52.61	53.00	-6	63,106	-0.01%
2023/03/24	22	52.97	8	52.93	53.10	14	64,133	0.02%
2023/03/23	8.1	52.91	5	53.06	53.30	3.1	64,055	0.00%
2023/03/22	15	53.19	12	53.29	53.50	3	63,972	0.00%
2023/03/21	18	52.88	3	53.03	52.80	15	64,010	0.02%
2023/03/20	13	53.02	13.1	53.20	53.20	-0.1	63,684	0.00%
2023/03/17	6.5	52.71	43	52.96	53.20	-36.5	63,549	-0.06%
2023/03/16	3	51.63	7	51.69	52.00	-4	63,275	-0.01%
2023/03/15	4	51.98	7	51.96	51.70	-3	63,887	0.00%
2023/03/14	63.1	51.11	20.5	51.24	50.70	42.6	63,660	0.07%
2023/03/13	4	51.70	41	52.02	52.50	-37	63,199	-0.06%
2023/03/10	18	51.92	6	51.82	52.00	12	63,256	0.02%
2023/03/09	139	53.00	142	53.05	52.50	-3	63,730	0.00%	大買/大賣/
2023/03/08	0	0.00	32	51.75	52.10	-32	63,064	-0.05%
2023/03/07	12	51.30	115	51.41	51.60	-103	63,213	-0.16%	大賣/鉅額交易
2023/03/06	526	51.79	49.3	51.86	51.90	476.7	63,796	0.75%	大買/鉅額交易
2023/03/03	501	51.38	30.1	51.46	51.30	470.9	63,470	0.74%	大買/鉅額交易
2023/03/02	9	50.99	32	51.04	50.70	-23	63,498	-0.04%
2023/03/01	239	51.38	229.5	51.28	51.30	9.5	63,593	0.01%	大買/大賣/
2023/02/24	30.1	50.36	5.3	50.58	49.95	24.8	63,125	0.04%
2023/02/23	47	50.13	7	50.47	50.20	40	62,749	0.06%
2023/02/22	36.1	49.55	6	49.50	49.55	30.1	62,829	0.05%
2023/02/21	5	50.70	3	50.50	50.60	2	63,543	0.00%
2023/02/20	11	50.50	5	50.62	50.50	6	65,229	0.01%
2023/02/16	7	49.88	52	50.13	50.10	-45	69,167	-0.07%
2023/02/15	1	50.00	2	50.20	49.90	-1	71,420	0.00%
2023/02/14	2.5	50.17	116.6	50.17	50.40	-114.1	71,578	-0.16%	大賣/鉅額交易
2023/02/13	22	49.71	1	49.30	49.75	21	72,621	0.03%
2023/02/10	202	50.80	316.3	50.64	50.80	-114.3	72,705	-0.16%	大買/大賣/鉅額交易
2023/02/09	201	50.48	134.3	50.44	50.50	66.7	72,930	0.09%	大買/大賣/
2023/02/08	317	50.52	342.1	50.58	50.50	-25.1	72,529	-0.03%	大買/大賣/
2023/02/07	17	49.02	136	49.19	49.15	-119	71,599	-0.17%	大賣/鉅額交易
2023/02/06	7	49.14	42.2	49.46	49.05	-35.2	71,350	-0.05%
2023/02/03	2	50.10	14	50.11	50.10	-12	70,869	-0.02%
2023/02/02	10.1	50.14	190.5	50.28	50.40	-180.4	70,674	-0.26%	大賣/鉅額交易
2023/02/01	24	49.33	108	49.36	49.25	-84	69,674	-0.12%	大賣/
2023/01/31	230.5	48.90	514.1	48.62	48.80	-283.6	69,277	-0.41%	大買/大賣/鉅額交易
2023/01/30	549	48.36	414.3	48.44	48.80	134.7	68,718	0.20%	大買/大賣/鉅額交易
2023/01/17	153	45.91	333.5	45.73	45.95	-180.5	65,912	-0.27%	大買/大賣/鉅額交易
2023/01/16	30	44.96	14	44.83	44.90	16	65,567	0.02%
2023/01/13	3	45.77	41.3	45.50	45.40	-38.3	65,969	-0.06%
2023/01/12	41	45.15	125.5	45.04	45.15	-84.5	66,748	-0.13%	大賣/
2023/01/11	40	45.05	133	45.16	45.15	-93	66,958	-0.14%	大賣/
2023/01/10	50	44.30	308	44.62	45.00	-258	66,886	-0.39%	大賣/鉅額交易
2023/01/09	317	44.19	134.9	44.01	44.50	182.1	66,611	0.27%	大買/大賣/鉅額交易
2023/01/06	2	41.95	14	42.08	42.40	-12	66,566	-0.02%
2023/01/05	0.1	41.35	1	41.80	41.25	-0.9	66,827	0.00%
2023/01/04	1.1	41.48	0	0.00	41.05	1.1	67,740	0.00%
2023/01/03	7	41.24	13	40.60	41.40	-6	68,970	-0.01%
2022/12/30	10.1	40.93	400	41.22	40.70	-389.9	69,173	-0.56%	大賣/鉅額交易
2022/12/29	17.2	40.61	17	40.63	40.75	0.2	69,611	0.00%
2022/12/28	14	40.89	600	40.91	40.80	-586	70,633	-0.83%	大賣/鉅額交易
2022/12/27	0	0.00	100	42.08	41.85	-100	71,055	-0.14%
2022/12/26	3.2	41.77	5	41.87	41.90	-1.8	71,628	0.00%
2022/12/23	16	41.88	7	41.85	41.95	9	72,605	0.01%
2022/12/22	5	42.84	2	42.83	42.85	3	72,816	0.00%
2022/12/21	4	42.23	2	42.03	42.00	2	73,160	0.00%
2022/12/20	13	42.22	75.3	42.51	41.85	-62.3	72,984	-0.09%
2022/12/19	57.1	43.10	1	42.95	42.95	56.1	72,774	0.08%
2022/12/16	4	43.35	105	43.72	44.30	-101	72,147	-0.14%	大賣/鉅額交易
2022/12/15	23	44.24	110	44.19	44.25	-87	71,487	-0.12%	大賣/
2022/12/14	3	44.15	7	44.31	44.45	-4	71,689	-0.01%
2022/12/13	4	43.96	2	43.98	43.80	2	71,500	0.00%
2022/12/12	5	43.15	2	43.50	43.50	3	71,117	0.00%
2022/12/09	2	43.48	8	43.68	43.50	-6	71,659	-0.01%
2022/12/08	16	42.80	31	42.78	42.50	-15	71,457	-0.02%
2022/12/07	21	43.94	19	44.11	43.65	2	71,083	0.00%
2022/12/06	13.1	45.03	6	44.99	44.50	7.1	70,474	0.01%
2022/12/05	4	45.65	3	45.70	45.40	1	70,948	0.00%
2022/12/02	4	45.15	7	45.28	45.50	-3	71,065	0.00%
2022/12/01	59	46.14	30.7	46.02	45.60	28.3	71,111	0.04%
2022/11/30	42	44.39	4	45.01	45.80	38	70,516	0.05%
2022/11/29	11.1	44.19	31	44.39	44.65	-19.9	70,966	-0.03%
2022/11/28	60.6	44.63	1	44.40	44.40	59.6	70,825	0.08%
2022/11/25	25	45.84	10.9	45.92	45.80	14.1	70,190	0.02%
2022/11/24	2	45.88	41	45.86	46.20	-39	70,411	-0.06%
2022/11/23	13	46.39	2.9	46.30	46.10	10.1	70,364	0.01%
2022/11/22	12.5	45.95	10	45.97	46.10	2.5	70,899	0.00%
2022/11/21	3	45.63	14	45.69	45.65	-11	70,507	-0.02%
2022/11/18	10.1	45.99	12	46.24	45.60	-1.9	70,432	0.00%
2022/11/17	35	44.99	59.2	44.96	45.60	-24.2	69,792	-0.03%
2022/11/16	45	45.56	14	45.45	45.25	31	69,233	0.04%
2022/11/15	14	46.63	98	46.18	46.60	-84	67,956	-0.12%
2022/11/14	9	44.66	35	44.79	44.90	-26	65,288	-0.04%
2022/11/11	88	44.98	104.6	44.45	44.00	-16.6	63,764	-0.03%	大賣/
2022/11/10	3	41.10	45	41.15	41.65	-42	61,345	-0.07%
2022/11/09	11	40.98	37.1	41.04	41.45	-26.1	61,188	-0.04%
2022/11/08	13	40.18	4.1	40.28	40.15	8.9	60,949	0.01%
2022/11/07	28.5	39.97	83	39.95	40.05	-54.5	61,076	-0.09%
2022/11/04	45	38.98	0	0.00	38.90	45	61,185	0.07%
2022/11/03	5	38.90	19	38.90	39.00	-14	61,675	-0.02%
2022/11/02	13	39.29	4	39.46	39.35	9	62,032	0.01%
2022/11/01	0	0.00	1.2	39.18	39.05	-1.2	62,539	0.00%
2022/10/31	1	39.20	63	39.05	39.10	-62	64,566	-0.10%
2022/10/28	8	38.41	0	0.00	38.30	8	64,934	0.01%
2022/10/27	12	39.01	14	38.86	39.25	-2	64,783	0.00%
2022/10/26	35	38.82	91	38.25	38.10	-56	64,467	-0.09%
2022/10/25	2.5	39.57	23	39.81	39.45	-20.5	63,463	-0.03%
2022/10/24	110	40.34	17	39.97	39.40	93	63,758	0.15%	大買/
2022/10/21	30	39.17	27	39.51	39.05	3	64,517	0.00%
2022/10/20	5.1	38.22	14.4	38.79	39.50	-9.4	64,802	-0.01%
2022/10/19	4	38.35	20	38.37	38.20	-16	65,570	-0.02%
2022/10/18	6.5	38.32	7.5	38.30	38.25	-1	66,109	0.00%
2022/10/17	4	37.46	6	37.28	37.75	-2	66,884	0.00%
2022/10/14	25.1	38.35	43.3	38.26	38.70	-18.3	67,924	-0.03%
2022/10/13	14	36.63	45	36.69	36.40	-31	67,231	-0.05%
2022/10/12	7.1	36.07	47.5	36.36	36.70	-40.4	66,889	-0.06%
2022/10/11	48.5	35.83	4	35.80	35.40	44.5	67,061	0.07%
2022/10/07	19.2	38.17	21	38.20	38.05	-1.8	66,992	0.00%
2022/10/06	9	38.75	18.2	38.67	38.95	-9.2	67,981	-0.01%
2022/10/05	22.2	38.65	55	38.62	38.30	-32.9	68,905	-0.05%
2022/10/04	10	36.94	9	37.21	37.70	1	69,360	0.00%
2022/10/03	4	35.40	34	35.32	35.35	-30	69,391	-0.04%
2022/09/30	29.4	35.41	6	35.61	35.75	23.4	70,286	0.03%
2022/09/29	5.1	36.74	7	37.11	36.55	-1.9	71,755	0.00%
2022/09/28	23.1	36.37	20	36.72	36.20	3.1	72,673	0.00%
2022/09/27	5	37.15	19.2	37.17	37.30	-14.2	72,864	-0.02%
2022/09/26	626	37.54	0	0.00	36.85	626	73,987	0.85%	大買/鉅額交易
2022/09/23	410.4	38.33	3	38.43	38.30	407.4	75,116	0.54%	大買/鉅額交易
2022/09/22	421	38.86	10	38.98	38.75	411	76,345	0.54%	大買/鉅額交易
2022/09/21	111	39.34	1	39.65	39.60	110	76,558	0.14%	大買/鉅額交易
2022/09/20	10	40.12	2	40.18	40.15	8	76,660	0.01%
2022/09/19	5	39.87	3	39.93	39.95	2	77,520	0.00%
2022/09/16	5	40.04	11	40.16	39.95	-6	78,625	-0.01%
2022/09/15	1	40.45	15.2	40.51	40.40	-14.2	81,067	-0.02%
2022/09/14	17	40.00	14	39.95	40.15	3	83,675	0.00%
2022/09/13	3	40.63	57	40.66	40.75	-54	84,943	-0.06%
2022/09/12	61	40.71	23.2	40.47	40.15	37.8	86,336	0.04%
2022/09/08	8	39.28	3	39.28	39.30	5	87,719	0.01%
2022/09/07	520.1	39.39	19	39.43	39.20	501.1	88,067	0.57%	大買/鉅額交易
2022/09/06	5	39.88	8.2	40.05	39.95	-3.2	88,113	0.00%
2022/09/05	31.3	39.72	0	0.00	39.80	31.3	88,579	0.04%
2022/09/02	4	40.54	14.8	40.57	40.50	-10.8	88,449	-0.01%
2022/09/01	9	40.39	1	40.20	40.45	8	88,335	0.01%
2022/08/31	0.2	41.00	18	40.94	41.10	-17.8	88,321	-0.02%
2022/08/30	26.3	40.20	19.1	40.69	40.40	7.3	88,719	0.01%
2022/08/29	24.2	39.67	20	39.84	39.95	4.2	89,126	0.00%
2022/08/26	11	41.68	6	41.93	41.30	5	89,332	0.01%
2022/08/25	6	41.36	15	41.33	41.40	-9	89,453	-0.01%
2022/08/24	6	41.00	24	41.20	40.90	-18	89,728	-0.02%
2022/08/23	51	40.95	16	40.94	40.80	35	90,635	0.04%
2022/08/22	660.1	41.98	27	42.00	41.85	633.1	90,560	0.70%	大買/鉅額交易
2022/08/19	17.1	42.71	12	43.08	43.00	5.1	90,409	0.01%
2022/08/18	15.1	42.25	2	42.45	42.50	13.1	90,486	0.01%
2022/08/17	41	42.85	45.6	42.90	42.85	-4.6	90,822	-0.01%
2022/08/16	78.2	43.07	6	43.13	43.05	72.2	91,227	0.08%
2022/08/15	36	43.19	94.5	43.43	43.50	-58.5	91,178	-0.06%
2022/08/12	21.1	42.33	230.1	42.28	42.35	-209.1	90,654	-0.23%	大賣/鉅額交易
2022/08/11	18.1	41.58	471.1	41.60	41.70	-453	90,916	-0.50%	大賣/鉅額交易
2022/08/10	63	40.38	1	40.30	40.30	62	91,136	0.07%
2022/08/09	9	40.94	32	40.94	41.05	-23	91,634	-0.03%
2022/08/08	136	41.34	24.4	41.30	41.05	111.6	92,554	0.12%	大買/鉅額交易
2022/08/05	21	41.35	230.1	41.95	42.15	-209.1	92,613	-0.23%	大賣/鉅額交易
2022/08/04	22.3	39.97	25	39.85	40.00	-2.7	91,184	0.00%
2022/08/03	15	39.11	2	39.35	39.30	13	91,270	0.01%
2022/08/02	94.1	39.04	3	39.28	39.10	91.1	91,943	0.10%
2022/08/01	45	39.87	24.2	40.06	40.30	20.8	91,812	0.02%
2022/07/29	6	40.00	41.1	39.89	40.15	-35.1	92,473	-0.04%
2022/07/28	69	39.68	33	39.64	38.80	36	92,385	0.04%
2022/07/27	20.1	38.93	49	39.00	39.45	-28.9	90,963	-0.03%
2022/07/26	187.8	38.60	92.7	38.89	38.60	95.1	90,552	0.11%	大買/
2022/07/25	135	40.70	15	40.69	40.50	120	90,980	0.13%	大買/鉅額交易
2022/07/22	41.1	42.45	307	42.64	42.45	-266	93,192	-0.29%	大賣/鉅額交易
2022/07/21	602	42.44	476	42.37	42.80	126	93,101	0.14%	大買/大賣/鉅額交易
2022/07/20	9	40.77	31.1	40.78	40.75	-22.1	91,669	-0.02%
2022/07/19	72.3	39.94	10	39.83	39.90	62.3	92,241	0.07%
2022/07/18	12	39.84	143.1	39.82	40.00	-131.1	92,149	-0.14%	大賣/鉅額交易
2022/07/15	31	39.01	69.1	39.07	38.95	-38.1	91,532	-0.04%
2022/07/14	54	38.17	35.7	38.29	38.80	18.3	91,037	0.02%
2022/07/13	44	38.45	45.4	38.24	38.05	-1.4	90,434	0.00%
2022/07/12	30.2	37.09	19	37.16	36.75	11.2	89,725	0.01%
2022/07/11	60.1	38.98	39.4	38.97	38.60	20.8	89,168	0.02%
2022/07/08	70	40.17	536.6	40.46	39.70	-466.6	88,916	-0.52%	大賣/鉅額交易
2022/07/07	232	39.68	288.4	39.71	39.85	-56.4	88,585	-0.06%	大買/大賣/
2022/07/06	57.1	38.12	37	37.44	37.15	20.1	88,243	0.02%
2022/07/05	30.1	38.87	32.2	38.90	38.90	-2.1	89,430	0.00%
2022/07/04	8.1	38.04	27	37.99	38.15	-19	89,550	-0.02%
2022/07/01	54.5	38.88	40	39.16	38.05	14.5	89,547	0.02%
2022/06/30	91.1	39.69	528.6	39.98	39.15	-437.5	89,460	-0.49%	大賣/鉅額交易
2022/06/29	23.1	40.92	14.1	41.03	40.90	9	88,865	0.01%
2022/06/28	31	42.35	12	42.08	41.85	19	88,530	0.02%
2022/06/27	29.1	42.83	104.1	42.76	42.90	-75.1	88,711	-0.08%	大賣/
2022/06/24	71.2	42.19	557.4	41.94	41.60	-486.2	87,878	-0.55%	大賣/鉅額交易
2022/06/23	137.6	42.05	33	42.47	42.00	104.6	86,915	0.12%	大買/鉅額交易
2022/06/22	285.1	45.42	541	45.47	44.10	-255.9	84,205	-0.30%	大買/大賣/鉅額交易
2022/06/21	13	48.23	28	48.44	49.30	-15	81,708	-0.02%
2022/06/20	23.5	48.30	15	48.66	48.05	8.5	80,592	0.01%
2022/06/17	52.6	47.58	29	47.61	47.65	23.6	79,352	0.03%
2022/06/16	28	50.24	26	50.02	49.10	2	77,670	0.00%
2022/06/15	6	49.88	23	50.03	49.65	-17	77,684	-0.02%
2022/06/14	307.7	49.21	34	49.29	49.60	273.7	78,463	0.35%	大買/鉅額交易
2022/06/13	289.2	50.11	18	50.19	50.00	271.2	78,730	0.34%	大買/鉅額交易
2022/06/10	30	51.36	4	51.10	51.20	26	79,342	0.03%
2022/06/09	0.1	52.06	21	52.00	51.80	-20.9	79,621	-0.03%
2022/06/08	6	52.25	217	52.31	52.40	-211	79,745	-0.26%	大賣/鉅額交易
2022/06/07	6	51.63	2	51.55	51.70	4	80,178	0.00%
2022/06/06	16	51.48	15	51.67	52.00	1	80,800	0.00%
2022/06/02	4.5	50.79	30	50.88	50.70	-25.5	82,277	-0.03%
2022/06/01	23	51.33	16	51.37	51.20	7	83,240	0.01%
2022/05/31	5	51.12	20.1	51.26	51.40	-15.1	83,107	-0.02%
2022/05/30	5	50.90	17.1	50.85	51.00	-12.1	82,373	-0.01%
2022/05/27	11.5	50.07	39	50.10	50.20	-27.5	82,395	-0.03%
2022/05/26	3	49.62	29	49.82	49.40	-26	83,611	-0.03%
2022/05/25	5	49.09	7	49.16	49.35	-2	84,752	0.00%
2022/05/24	16.3	49.71	9	49.56	49.00	7.3	85,590	0.01%
2022/05/23	12	50.64	7	50.64	50.30	5	85,351	0.01%
2022/05/20	8	50.83	33	50.83	50.70	-25	86,363	-0.03%
2022/05/19	51.1	50.05	32.5	49.98	50.80	18.6	86,734	0.02%
2022/05/18	19	50.96	41.1	51.00	50.90	-22.1	86,647	-0.03%
2022/05/17	19	50.06	27.1	50.11	50.10	-8.1	86,184	-0.01%
2022/05/16	68.5	49.90	125.2	49.83	49.45	-56.7	86,198	-0.07%	大賣/
2022/05/13	2	48.85	24.1	48.82	48.85	-22.1	85,992	-0.03%
2022/05/12	9	48.05	57	48.53	47.80	-48	87,419	-0.05%
2022/05/11	17	48.57	3.1	48.89	48.65	13.9	87,657	0.02%
2022/05/10	52	47.95	57	48.49	48.90	-5	88,248	-0.01%
2022/05/09	16	48.25	12	48.19	47.90	4	88,567	0.00%
2022/05/06	11	47.95	10	48.23	48.55	1	89,932	0.00%
2022/05/05	75	49.40	68.1	49.47	49.10	7	93,602	0.01%
2022/05/04	11	47.55	18	47.75	48.30	-7	98,533	-0.01%
2022/05/03	22	47.82	24.4	47.83	47.25	-2.4	99,622	0.00%
2022/04/29	68.1	48.60	271.2	49.53	47.80	-203.1	99,961	-0.20%	大賣/鉅額交易
2022/04/28	940	48.24	813.4	48.08	48.50	126.6	98,239	0.13%	大買/大賣/鉅額交易
2022/04/27	31.8	43.87	504	44.09	44.40	-472.2	95,338	-0.50%	大賣/鉅額交易
2022/04/26	17.6	45.71	4.2	45.91	45.75	13.4	94,848	0.01%
2022/04/25	60.2	45.78	88	45.43	45.50	-27.8	95,604	-0.03%
2022/04/22	7.2	47.43	2.4	47.44	47.65	4.8	96,363	0.00%
2022/04/21	38	48.12	23.2	48.13	48.05	14.9	97,160	0.02%
2022/04/20	14	47.39	5	47.51	47.65	9	98,134	0.01%
2022/04/19	22.2	46.90	4	46.80	46.65	18.2	98,307	0.02%
2022/04/18	74.2	46.30	7	46.31	46.20	67.2	97,878	0.07%
2022/04/15	55.4	47.14	3.2	47.16	47.05	52.2	98,290	0.05%
2022/04/14	42	48.57	27	48.57	48.25	15	98,468	0.02%
2022/04/13	238.1	48.51	55.1	48.30	48.50	183.1	98,752	0.19%	大買/鉅額交易
2022/04/12	80.1	47.53	5	47.44	47.30	75.1	98,609	0.08%
2022/04/11	97.4	48.86	20	48.75	48.20	77.4	98,012	0.08%
2022/04/08	38.4	50.06	12	50.10	50.00	26.4	97,134	0.03%
2022/04/07	105.2	50.20	8	50.39	50.00	97.2	96,408	0.10%	大買/
2022/04/06	94.3	51.12	3.5	51.27	51.10	90.8	95,398	0.10%
2022/04/01	24.5	52.76	2	52.90	52.90	22.5	94,556	0.02%
2022/03/31	16	53.96	22.5	53.94	54.00	-6.5	93,922	-0.01%
2022/03/30	4	54.20	28	54.31	54.50	-24	94,372	-0.03%
2022/03/29	44.3	53.61	17.3	53.76	53.70	27	94,424	0.03%
2022/03/28	1	52.90	47	53.25	53.60	-46	95,144	-0.05%
2022/03/25	13.6	53.34	12	53.25	53.30	1.6	95,747	0.00%
2022/03/24	19	53.02	7	53.13	53.20	12	96,111	0.01%
2022/03/23	9	53.83	17	53.85	53.80	-8	96,730	-0.01%
2022/03/22	1	53.30	8	53.43	53.50	-7	97,970	-0.01%
2022/03/21	64.6	53.23	46	53.40	53.50	18.6	98,729	0.02%
2022/03/18	42.6	52.60	24	52.68	52.80	18.6	99,612	0.02%
2022/03/17	9	52.53	55.1	52.49	52.60	-46.1	100,265	-0.05%
2022/03/16	15.8	50.46	17	50.51	50.80	-1.2	100,993	0.00%
2022/03/15	71.8	50.74	0	0.00	50.40	71.8	104,354	0.07%
2022/03/14	5	52.12	3.2	52.49	52.50	1.8	104,810	0.00%
2022/03/11	12.1	52.53	3	52.67	52.50	9.1	106,404	0.01%
2022/03/10	32	53.26	49	53.21	52.80	-17	107,873	-0.02%
2022/03/09	471	51.81	486	51.84	51.80	-15	109,326	-0.01%	大買/大賣/
2022/03/08	77	50.33	12	49.85	49.70	65	112,854	0.06%
2022/03/07	78.3	51.66	31	51.67	51.60	47.3	114,389	0.04%
2022/03/04	49.1	53.46	63	53.41	53.40	-13.9	117,232	-0.01%
2022/03/03	20.1	54.17	12.1	54.16	54.20	8	118,331	0.01%
2022/03/02	75	53.79	0	0.00	53.60	75	120,587	0.06%
2022/03/01	42.1	53.89	124	53.28	54.10	-82	120,752	-0.07%	大賣/
2022/02/25	119.3	52.16	47	53.14	52.10	72.3	120,352	0.06%	大買/
2022/02/24	81.1	51.96	12	52.18	51.80	69.1	120,837	0.06%
2022/02/23	18.1	53.05	3	53.43	53.60	15.1	121,597	0.01%
2022/02/22	64	52.85	118	52.71	52.80	-54	126,806	-0.04%	大賣/
2022/02/21	127	54.14	21	53.75	53.80	106	126,322	0.08%	大買/鉅額交易
2022/02/18	200.1	53.61	1.1	53.82	53.70	199	126,895	0.16%	大買/鉅額交易
2022/02/17	9.8	54.47	64	54.62	54.40	-54.2	126,777	-0.04%
2022/02/16	15.4	54.36	115	54.22	54.10	-99.7	126,890	-0.08%	大賣/
2022/02/15	607.7	53.80	176	53.60	53.50	431.7	127,190	0.34%	大買/大賣/鉅額交易
2022/02/14	96.7	53.39	10	53.21	53.00	86.7	127,322	0.07%
2022/02/11	31.3	55.44	14	55.76	55.40	17.3	126,776	0.01%
2022/02/10	31.2	55.57	200	56.39	55.80	-168.8	129,190	-0.13%	大賣/鉅額交易
2022/02/09	21	56.09	80	55.86	56.00	-59	130,748	-0.05%
2022/02/08	467.2	55.47	564	55.49	55.40	-96.8	132,126	-0.07%	大買/大賣/
2022/02/07	330	55.34	165	54.29	54.50	165	130,968	0.13%	大買/大賣/鉅額交易
2022/01/26	365.9	57.53	65	57.85	57.30	300.9	127,475	0.24%	大買/鉅額交易
2022/01/25	64	61.65	11	61.64	61.50	53	124,078	0.04%
2022/01/24	68.5	62.03	26	62.15	62.60	42.5	124,167	0.03%
2022/01/21	78.7	62.92	6	62.93	62.80	72.7	126,229	0.06%
2022/01/20	22	63.19	27	63.11	63.50	-5	129,388	0.00%
2022/01/19	53.3	62.97	17.9	63.04	62.80	35.4	131,783	0.03%
2022/01/18	35	64.35	27.2	64.26	63.80	7.8	133,513	0.01%
2022/01/17	23.9	63.70	112.8	63.95	64.30	-88.8	133,934	-0.07%	大賣/
2022/01/14	122.1	62.63	25	62.61	62.70	97.1	133,076	0.07%	大買/
2022/01/13	8.1	62.92	85	63.15	63.30	-77	133,727	-0.06%
2022/01/12	50.1	62.10	15	62.23	61.90	35.1	134,300	0.03%
2022/01/11	33.3	62.10	11	62.18	62.10	22.3	134,797	0.02%
2022/01/10	146.6	61.99	29	62.04	62.10	117.6	136,056	0.09%	大買/鉅額交易
2022/01/07	70	62.88	33	62.82	62.60	37	138,016	0.03%
2022/01/06	161.2	62.59	16	62.64	62.70	145.2	138,342	0.10%	大買/鉅額交易
2022/01/05	146.1	63.14	23	63.51	63.10	123.1	140,803	0.09%	大買/鉅額交易
2022/01/04	283.4	63.08	243	63.43	63.00	40.4	142,125	0.03%	大買/大賣/
2022/01/03	304.2	63.90	24.2	64.40	63.40	280	142,150	0.20%	大買/鉅額交易
2021/12/30	102	65.10	24	65.05	65.00	78	142,670	0.05%	大買/
2021/12/29	11	65.10	31.7	65.09	65.00	-20.7	144,067	-0.01%
2021/12/28	12.7	64.96	134	64.96	64.70	-121.3	146,351	-0.08%	大賣/鉅額交易
2021/12/27	209	64.40	8	64.43	64.30	201	147,205	0.14%	大買/鉅額交易
2021/12/24	27	64.38	60	64.58	64.30	-33	148,817	-0.02%
2021/12/23	21.4	64.28	19	64.19	63.90	2.4	149,574	0.00%
2021/12/22	15	63.54	19.2	63.73	63.70	-4.2	152,017	0.00%
2021/12/21	45.1	63.03	12	63.07	62.90	33.1	151,982	0.02%
2021/12/20	172	62.40	4	62.20	62.20	168	152,255	0.11%	大買/鉅額交易
2021/12/17	22.1	62.36	3	62.43	62.30	19.1	153,319	0.01%
2021/12/16	95	63.18	46	63.89	63.00	49	153,838	0.03%
2021/12/15	45	62.89	4	62.98	62.70	41	154,296	0.03%
2021/12/14	52	62.15	27.3	62.10	62.40	24.7	155,547	0.02%
2021/12/13	84.4	63.01	7	63.36	62.80	77.3	156,171	0.05%
2021/12/10	72.2	63.30	36	63.37	63.50	36.2	156,163	0.02%
2021/12/09	314.6	64.70	154	64.64	64.00	160.6	156,279	0.10%	大買/大賣/鉅額交易
2021/12/08	65	67.26	60.6	67.65	66.50	4.5	154,290	0.00%
2021/12/07	104.4	66.66	90.2	66.47	66.50	14.2	155,413	0.01%	大買/
2021/12/06	97	67.32	10.3	67.24	67.30	86.7	157,496	0.06%
2021/12/03	85.2	67.83	430.1	67.92	68.30	-344.9	161,427	-0.21%	大賣/鉅額交易
2021/12/02	176.1	67.58	410	67.63	66.70	-233.9	163,851	-0.14%	大買/大賣/鉅額交易
2021/12/01	886.3	66.49	762.6	66.32	67.00	123.7	168,400	0.07%	大買/大賣/鉅額交易
2021/11/30	104.8	64.54	111.2	64.77	63.70	-6.4	174,492	0.00%	大買/大賣/
2021/11/29	26	61.88	44.2	62.32	62.40	-18.2	176,863	-0.01%
2021/11/26	66.7	63.06	65.2	63.81	62.50	1.5	179,329	0.00%
2021/11/25	62.1	62.80	24	62.83	63.00	38.1	179,305	0.02%
2021/11/24	51.3	62.71	14.3	62.85	63.10	37	181,593	0.02%
2021/11/23	115	63.35	273.1	63.82	63.20	-158.1	182,867	-0.09%	大買/大賣/鉅額交易
2021/11/22	47.4	65.04	141	65.52	64.70	-93.6	184,922	-0.05%	大賣/
2021/11/19	777.6	65.24	896.1	65.37	65.10	-118.5	186,137	-0.06%	大買/大賣/鉅額交易
2021/11/18	34.5	63.26	18.9	63.22	63.10	15.6	182,947	0.01%
2021/11/17	24	63.48	28.6	63.50	63.60	-4.6	184,279	0.00%
2021/11/16	9	63.26	22	63.34	63.00	-13	184,786	-0.01%
2021/11/15	14	63.19	28	63.26	63.40	-14	186,481	-0.01%
2021/11/12	26.6	62.83	62.1	63.46	62.60	-35.5	188,427	-0.02%
2021/11/11	78.1	62.49	51	62.48	62.20	27.1	189,154	0.01%
2021/11/10	43	63.15	27.3	63.21	63.10	15.7	189,715	0.01%
2021/11/09	100.3	63.45	150.1	64.07	63.10	-49.8	191,332	-0.03%	大賣/
2021/11/08	103.4	61.76	227.2	61.89	62.50	-123.8	190,271	-0.07%	大買/大賣/鉅額交易
2021/11/05	300.2	59.65	157	60.42	60.40	143.2	190,764	0.08%	大買/大賣/鉅額交易
2021/11/04	90	58.82	40	58.93	58.60	50	192,895	0.03%
2021/11/03	129	59.13	35	59.38	59.20	94	195,092	0.05%	大買/
2021/11/02	165.1	59.74	205.1	59.77	59.00	-40	199,333	-0.02%	大買/大賣/
2021/11/01	87	57.76	44	57.83	57.60	43	204,102	0.02%
2021/10/29	142.7	58.46	170.5	58.24	58.00	-27.9	207,060	-0.01%	大買/大賣/
2021/10/28	197	60.31	275	60.68	59.80	-78	207,601	-0.04%	大買/大賣/
2021/10/27	239	61.45	95	61.06	61.90	144	208,713	0.07%	大買/鉅額交易
2021/10/26	71	60.14	190	60.36	59.80	-119	216,764	-0.05%	大賣/鉅額交易
2021/10/25	178	58.91	44	58.89	59.40	134	221,055	0.06%	大買/鉅額交易
2021/10/22	54	57.64	49.1	57.89	58.30	4.9	222,346	0.00%
2021/10/21	164.4	58.15	40	58.44	58.00	124.4	222,596	0.06%	大買/鉅額交易
2021/10/20	71.7	58.88	118.3	58.56	58.70	-46.7	222,697	-0.02%	大賣/
2021/10/19	20	59.44	35.5	59.48	59.60	-15.5	223,659	-0.01%
2021/10/18	235	59.00	9.9	58.85	58.40	225.1	225,815	0.10%	大買/鉅額交易
2021/10/15	67.9	59.34	181.1	59.24	59.10	-113.2	227,165	-0.05%	大賣/鉅額交易
2021/10/14	42.1	56.76	22	56.94	56.70	20.1	225,464	0.01%
2021/10/13	190.3	57.05	52	57.23	56.40	138.3	225,859	0.06%	大買/鉅額交易
2021/10/12	181.6	59.02	44	58.71	58.50	137.6	226,298	0.06%	大買/鉅額交易
2021/10/08	43.1	61.47	8	61.78	61.10	35.1	226,624	0.02%
2021/10/07	49.1	62.23	101.2	61.66	62.50	-52.1	226,702	-0.02%	大賣/
2021/10/06	120.1	60.43	26	60.12	59.90	94.1	228,538	0.04%	大買/
2021/10/05	103.6	59.38	94	60.38	61.10	9.6	228,826	0.00%	大買/
2021/10/04	78	61.02	16	61.48	60.80	62	227,513	0.03%
2021/10/01	128.4	62.73	72	63.35	62.60	56.4	226,925	0.02%	大買/
2021/09/30	133.3	63.65	153.3	63.67	64.00	-20	226,314	-0.01%	大買/大賣/
2021/09/29	274.9	63.30	149	63.62	63.00	125.9	226,711	0.06%	大買/大賣/鉅額交易
2021/09/28	118	65.52	30.1	65.54	65.30	88	227,442	0.04%	大買/
2021/09/27	32	66.57	93	66.27	66.30	-61	227,193	-0.03%
2021/09/24	63.7	66.60	109.4	66.53	67.00	-45.7	227,197	-0.02%	大賣/
2021/09/23	84.2	65.61	140	65.51	65.20	-55.8	226,613	-0.02%	大賣/
2021/09/22	188.7	64.40	98.4	64.19	64.60	90.3	226,395	0.04%	大買/
2021/09/17	56.7	66.05	24	66.44	65.60	32.7	224,836	0.01%
2021/09/16	44	66.44	215.2	66.69	66.20	-171.2	224,081	-0.08%	大賣/鉅額交易
2021/09/15	34.1	65.84	317	66.06	65.60	-282.9	224,225	-0.13%	大賣/鉅額交易
2021/09/14	125	66.14	38	66.35	66.00	87	225,039	0.04%	大買/
2021/09/13	106.2	67.28	16.2	67.39	66.80	90	223,865	0.04%	大買/
2021/09/10	102.3	68.06	32	68.20	68.20	70.3	223,169	0.03%	大買/
2021/09/09	93.3	67.18	144.1	67.02	67.50	-50.8	221,764	-0.02%	大賣/
2021/09/08	322.5	66.18	270	66.52	65.80	52.5	218,820	0.02%	大買/大賣/
2021/09/07	214.5	68.42	128.5	68.19	68.20	86	215,053	0.04%	大買/大賣/
2021/09/06	400.8	70.28	800.5	69.72	69.90	-399.7	212,662	-0.19%	大買/大賣/鉅額交易
2021/09/03	2,190.2	68.26	1,962.4	68.17	70.00	227.8	204,593	0.11%	大買/大賣/鉅額交易
2021/09/02	670.8	65.46	807.1	66.01	64.00	-136.3	195,999	-0.07%	大買/大賣/鉅額交易
2021/09/01	354.1	64.24	221.1	63.88	64.10	133	192,509	0.07%	大買/大賣/鉅額交易
2021/08/31	69	62.01	163	62.21	63.10	-94	189,981	-0.05%	大賣/
2021/08/30	278.2	62.60	401	62.48	62.80	-122.8	190,031	-0.06%	大買/大賣/鉅額交易
2021/08/27	48	61.20	200.1	61.07	61.70	-152.1	190,944	-0.08%	大賣/鉅額交易
2021/08/26	178.1	61.57	250	61.93	61.20	-71.9	194,441	-0.04%	大買/大賣/
2021/08/25	322	60.34	429	60.11	60.00	-107	192,041	-0.06%	大買/大賣/鉅額交易
2021/08/24	67	59.24	149.1	59.26	58.40	-82.1	190,862	-0.04%	大賣/
2021/08/23	48	58.14	121.6	57.98	58.60	-73.6	191,231	-0.04%	大賣/
2021/08/20	61.5	55.43	40.5	55.71	55.70	21	192,128	0.01%
2021/08/19	252.3	56.13	109	55.99	55.50	143.3	192,546	0.07%	大買/大賣/鉅額交易
2021/08/18	43	56.35	98.7	57.01	58.10	-55.7	193,631	-0.03%
2021/08/17	108.3	56.87	52	57.28	56.10	56.3	196,851	0.03%	大買/
2021/08/16	68	57.08	62.2	57.15	57.10	5.8	196,980	0.00%
2021/08/13	238.7	58.64	25	58.16	57.60	213.7	197,048	0.11%	大買/鉅額交易
2021/08/12	103.3	60.37	103	60.76	60.10	0.3	196,154	0.00%	大買/大賣/
2021/08/11	88.1	59.67	79.4	59.74	59.90	8.7	196,919	0.00%
2021/08/10	190	60.14	120.2	60.02	59.80	69.9	197,634	0.04%	大買/大賣/
2021/08/09	116.2	61.79	148.7	61.42	61.90	-32.5	196,248	-0.02%	大買/大賣/
2021/08/06	113.3	62.68	48.3	62.49	62.10	65	196,697	0.03%	大買/
2021/08/05	807.6	63.16	896.9	63.25	63.40	-89.3	196,315	-0.05%	大買/大賣/
2021/08/04	26.9	60.25	253.6	60.12	60.50	-226.7	194,189	-0.12%	大賣/鉅額交易
2021/08/03	276.3	59.12	274.1	58.36	59.40	2.2	193,725	0.00%	大買/大賣/
2021/08/02	166.9	58.19	90.7	58.43	57.50	76.2	191,338	0.04%	大買/
2021/07/30	1,372.3	58.34	1,616.7	58.41	57.80	-244.4	188,495	-0.13%	大買/大賣/鉅額交易
2021/07/29	601	54.53	923.3	54.52	54.60	-322.3	179,878	-0.18%	大買/大賣/鉅額交易
2021/07/28	359.2	51.44	96	51.25	51.80	263.2	176,069	0.15%	大買/鉅額交易
2021/07/27	28.5	53.53	19.8	53.87	53.10	8.8	178,514	0.00%
2021/07/26	17.6	53.84	469.4	53.82	53.70	-451.8	181,917	-0.25%	大賣/鉅額交易
2021/07/23	169	53.05	129.2	53.76	52.70	39.8	187,218	0.02%	大買/大賣/
2021/07/22	35.4	52.30	114	51.91	52.00	-78.6	188,632	-0.04%	大賣/
2021/07/21	183.5	51.27	84	50.49	50.80	99.4	190,095	0.05%	大買/
2021/07/20	53.1	52.42	50	52.50	52.40	3.1	195,256	0.00%
2021/07/19	122	52.71	27.3	52.87	52.60	94.7	200,696	0.05%	大買/
2021/07/16	169	53.49	10	53.59	53.70	159	203,949	0.08%	大買/鉅額交易
2021/07/15	92.2	55.01	63.5	54.92	55.10	28.7	201,826	0.01%
2021/07/14	31	54.47	44	54.50	54.00	-13	200,744	-0.01%
2021/07/13	56.6	54.49	140.7	54.76	53.90	-84.1	201,185	-0.04%	大賣/
2021/07/12	135	53.96	153	53.83	53.20	-18	201,242	-0.01%	大買/大賣/
2021/07/09	78.2	52.22	51.5	52.20	52.20	26.7	201,357	0.01%
2021/07/08	51.8	53.31	11.1	53.46	53.10	40.8	205,296	0.02%
2021/07/07	77.1	53.73	251	53.69	53.60	-173.9	210,791	-0.08%	大賣/鉅額交易
2021/07/06	67	53.82	232.4	53.63	53.40	-165.4	211,289	-0.08%	大賣/鉅額交易
2021/07/05	235.6	54.62	300.6	54.70	54.40	-64.9	212,427	-0.03%	大買/大賣/
2021/07/02	4.6	52.33	9.1	52.40	52.60	-4.6	213,850	0.00%
2021/07/01	35.5	52.40	12.5	52.33	52.10	23	214,474	0.01%
2021/06/30	115.7	53.29	13.2	53.47	53.10	102.4	214,764	0.05%	大買/鉅額交易
2021/06/29	15.5	53.15	86	53.19	53.00	-70.6	214,644	-0.03%
2021/06/28	23.6	52.64	1	52.60	52.60	22.6	215,960	0.01%
2021/06/25	50.5	53.36	62	53.66	52.90	-11.5	217,559	-0.01%
2021/06/24	59.2	52.83	34	53.29	53.00	25.2	218,122	0.01%
2021/06/23	6	52.38	98	52.43	53.00	-92	219,329	-0.04%
2021/06/22	43	51.53	94	51.16	51.00	-51	219,453	-0.02%
2021/06/21	56.2	51.37	8	51.19	51.20	48.2	219,966	0.02%
2021/06/18	81	52.40	31	53.30	52.20	50	220,846	0.02%
2021/06/17	14	51.84	24	52.49	53.30	-10	221,630	0.00%
2021/06/16	453.3	53.04	25.2	52.70	52.40	428.1	222,989	0.19%	大買/鉅額交易
2021/06/15	138	53.44	160.1	53.57	53.70	-22.1	223,236	-0.01%	大買/大賣/
2021/06/11	94	52.44	52.6	52.27	51.80	41.4	222,026	0.02%
2021/06/10	41.1	51.34	94.2	51.17	51.50	-53.1	222,244	-0.02%
2021/06/09	159.7	50.91	151.3	51.02	50.70	8.4	221,925	0.00%	大買/大賣/
2021/06/08	28	52.55	116	52.43	52.20	-88	221,461	-0.04%	大賣/
2021/06/07	78.1	52.47	99	52.34	52.30	-21	223,670	-0.01%
2021/06/04	99.1	53.41	14	53.24	53.00	85.1	223,801	0.04%
2021/06/03	249	53.46	202	53.97	55.00	47	223,877	0.02%	大買/大賣/
2021/06/02	50	51.97	34	52.06	52.00	16	221,041	0.01%
2021/06/01	38.5	52.55	166	53.37	52.20	-127.5	224,901	-0.06%	大賣/鉅額交易
2021/05/31	85	52.71	59.4	52.85	53.00	25.6	228,735	0.01%
2021/05/28	117	52.21	125	52.45	52.40	-8	230,090	0.00%	大買/大賣/
2021/05/27	38.9	50.61	43	50.64	50.60	-4.1	229,204	0.00%
2021/05/26	75	52.01	61.7	52.81	51.30	13.3	229,354	0.01%
2021/05/25	453.5	52.16	515.1	52.15	51.90	-61.6	227,199	-0.03%	大買/大賣/
2021/05/24	21	47.26	48	48.16	48.70	-27	223,725	-0.01%
2021/05/21	28.1	47.19	27	47.77	46.95	1.1	224,496	0.00%
2021/05/20	74	46.96	45	47.05	46.50	29	225,101	0.01%
2021/05/19	174.1	48.60	32	48.45	48.30	142.1	225,450	0.06%	大買/鉅額交易
2021/05/18	120	48.23	205	47.89	48.30	-85	226,715	-0.04%	大買/大賣/
2021/05/17	88.2	44.26	63.6	44.18	43.95	24.6	227,959	0.01%
2021/05/14	255.3	47.49	26	47.64	46.80	229.3	226,508	0.10%	大買/鉅額交易
2021/05/13	102.5	47.46	129.1	46.56	47.55	-26.6	224,177	-0.01%	大買/大賣/
2021/05/12	314	47.09	262	47.11	46.35	52	221,624	0.02%	大買/大賣/
2021/05/11	305.5	49.50	112.9	49.11	49.00	192.6	219,733	0.09%	大買/大賣/鉅額交易
2021/05/10	111	52.92	38	53.44	52.50	73	219,044	0.03%	大買/
2021/05/07	33.2	53.29	118.3	53.68	54.00	-85.1	221,613	-0.04%	大賣/
2021/05/06	61	51.79	19	52.07	51.30	42	226,306	0.02%
2021/05/05	162.6	52.95	5.2	52.78	51.80	157.5	227,233	0.07%	大買/鉅額交易
2021/05/04	207.6	53.07	242.4	53.87	54.60	-34.8	229,142	-0.02%	大買/大賣/
2021/05/03	192	54.19	202	53.93	53.00	-10	228,674	0.00%	大買/大賣/
2021/04/29	485.2	57.36	85.5	57.46	56.70	399.7	230,317	0.17%	大買/鉅額交易
2021/04/28	147.2	59.92	57.1	59.64	60.00	90.1	228,526	0.04%	大買/
2021/04/27	232.4	61.13	184	61.58	60.50	48.4	232,303	0.02%	大買/大賣/
2021/04/26	911.9	61.18	921.4	61.12	61.80	-9.5	236,109	0.00%	大買/大賣/
2021/04/23	512.6	56.67	706.8	56.78	57.00	-194.2	230,773	-0.08%	大買/大賣/鉅額交易
2021/04/22	252	55.54	325.1	55.38	54.80	-73.1	228,997	-0.03%	大買/大賣/
2021/04/21	455	53.49	105	53.73	53.40	350	226,692	0.15%	大買/大賣/鉅額交易
2021/04/20	139.3	54.07	16.5	54.05	54.10	122.8	228,949	0.05%	大買/鉅額交易
2021/04/19	68	54.20	41.9	54.80	54.60	26.1	235,189	0.01%
2021/04/16	106.1	54.90	64.8	54.35	54.00	41.3	240,137	0.02%	大買/
2021/04/15	29.3	52.59	28.3	52.76	53.10	1	241,357	0.00%
2021/04/14	210.7	53.03	99	52.95	52.70	111.7	241,522	0.05%	大買/鉅額交易
2021/04/13	746	55.89	864	55.88	54.40	-118	240,762	-0.05%	大買/大賣/鉅額交易
2021/04/12	63	53.58	69	53.97	53.60	-6	237,050	0.00%
2021/04/09	70.1	54.09	37.8	53.96	53.00	32.3	241,518	0.01%
2021/04/08	1,259.1	54.16	1,462.5	54.18	54.00	-203.4	243,006	-0.08%	大買/大賣/鉅額交易
2021/04/07	120.2	51.02	57.3	51.06	51.50	63	239,782	0.03%	大買/
2021/04/06	24	51.15	26.7	51.02	50.70	-2.7	242,246	0.00%
2021/04/01	17.2	50.65	56.7	50.55	50.50	-39.5	244,090	-0.02%
2021/03/31	21.5	50.57	122	50.85	50.20	-100.5	244,287	-0.04%	大賣/
2021/03/30	55.2	49.70	94.5	50.18	50.60	-39.3	242,849	-0.02%
2021/03/29	58.5	50.15	183	50.11	49.35	-124.5	242,308	-0.05%	大賣/鉅額交易
2021/03/26	174	49.82	244.7	49.81	49.75	-70.7	243,398	-0.03%	大買/大賣/
2021/03/25	43	48.00	131.2	48.03	48.65	-88.2	243,884	-0.04%	大賣/
2021/03/24	131	47.41	8.7	47.56	47.15	122.4	245,038	0.05%	大買/鉅額交易
2021/03/23	111	48.76	100.4	48.85	48.50	10.7	246,230	0.00%	大買/
2021/03/22	69	47.77	89.7	47.61	48.20	-20.7	247,475	-0.01%
2021/03/19	75.6	46.12	19	46.36	46.05	56.6	249,146	0.02%
2021/03/18	71.5	47.49	12	47.87	47.05	59.5	249,945	0.02%
2021/03/17	43	47.87	42	47.84	48.00	1	253,779	0.00%
2021/03/16	44	48.23	47.5	48.60	48.30	-3.5	259,559	0.00%
2021/03/15	27	48.25	146	48.15	48.15	-119	263,046	-0.05%	大賣/鉅額交易
2021/03/12	80	49.33	61.3	49.50	49.10	18.7	267,717	0.01%
2021/03/11	30	48.50	106.1	48.33	48.65	-76.1	273,563	-0.03%	大賣/
2021/03/10	96.1	46.83	77	46.91	46.55	19.1	277,768	0.01%
2021/03/09	132.3	45.68	82	45.74	46.35	50.3	281,584	0.02%	大買/
2021/03/08	105.2	46.96	53.2	47.60	46.10	52	279,964	0.02%	大買/
2021/03/05	166.1	47.21	227	47.41	47.05	-61	279,670	-0.02%	大買/大賣/
2021/03/04	313.8	49.66	192	49.91	49.05	121.8	280,814	0.04%	大買/大賣/鉅額交易
2021/03/03	251.1	51.80	28.2	51.95	51.90	222.9	277,600	0.08%	大買/鉅額交易
2021/03/02	104.5	54.01	23	53.80	52.70	81.5	277,265	0.03%	大買/
2021/02/26	129.1	54.48	62	54.66	54.20	67.1	278,990	0.02%	大買/
2021/02/25	46	55.83	25	56.16	55.70	21	285,862	0.01%
2021/02/24	101	55.16	26	55.74	54.70	75	287,486	0.03%	大買/
2021/02/23	35.9	55.17	76.2	55.72	55.80	-40.3	288,251	-0.01%
2021/02/22	115	57.37	69	57.62	56.80	46	286,113	0.02%	大買/
2021/02/19	86.4	57.53	64.8	57.66	57.20	21.6	284,431	0.01%
2021/02/18	738	58.65	742	58.59	58.20	-4	283,948	0.00%	大買/大賣/
2021/02/17	169	57.14	287.9	57.05	57.60	-118.9	282,216	-0.04%	大買/大賣/鉅額交易
2021/02/05	26	52.41	54.6	52.45	52.90	-28.6	277,808	-0.01%
2021/02/04	18	51.75	28	51.89	51.90	-10	277,255	0.00%
2021/02/03	115	52.30	82	52.15	52.00	33	277,173	0.01%	大買/
2021/02/02	76	52.21	82.8	52.42	52.60	-6.8	277,054	0.00%
2021/02/01	158.1	49.96	120	50.01	50.80	38.1	276,313	0.01%	大買/大賣/
2021/01/29	133.1	51.32	110.2	51.72	50.00	22.9	274,763	0.01%	大買/大賣/
2021/01/28	235.6	51.70	111.1	51.57	51.20	124.5	273,768	0.05%	大買/大賣/鉅額交易
2021/01/27	111.5	55.04	134.2	55.03	54.80	-22.7	271,490	-0.01%	大買/大賣/
2021/01/26	151	55.76	117	55.38	54.80	34	270,399	0.01%	大買/大賣/
2021/01/25	187.7	57.26	117	57.43	57.20	70.7	269,975	0.03%	大買/大賣/
2021/01/22	259.6	55.83	246.6	55.99	56.50	13	272,749	0.00%	大買/大賣/
2021/01/21	77.5	53.54	174.7	53.73	54.00	-97.2	270,443	-0.04%	大賣/
2021/01/20	323.2	53.33	117.2	53.42	52.10	206.1	267,640	0.08%	大買/大賣/鉅額交易
2021/01/19	316.8	52.36	478.2	52.26	53.00	-161.4	262,034	-0.06%	大買/大賣/鉅額交易
2021/01/18	56.1	48.58	101.1	48.45	49.65	-45	255,978	-0.02%	大賣/
2021/01/15	62.1	50.16	126.3	50.45	48.75	-64.2	259,578	-0.02%	大賣/
2021/01/14	34	50.06	70.2	50.21	49.90	-36.2	261,157	-0.01%
2021/01/13	71.1	49.94	66.4	49.93	50.00	4.7	263,699	0.00%
2021/01/12	232	49.33	236.5	49.56	48.45	-4.5	261,069	0.00%	大買/大賣/
2021/01/11	275	49.71	357.1	49.64	50.00	-82.1	255,158	-0.03%	大買/大賣/
2021/01/08	57.2	47.74	206.6	47.12	47.85	-149.4	251,534	-0.06%	大賣/鉅額交易
2021/01/07	41.1	46.61	44	46.70	46.20	-2.9	249,709	0.00%
2021/01/06	70.4	47.12	119	47.16	46.95	-48.6	251,363	-0.02%	大賣/
2021/01/05	32.3	45.24	135.6	45.16	46.35	-103.3	249,911	-0.04%	大賣/鉅額交易
2021/01/04	328.3	45.21	56.1	45.13	45.55	272.2	252,392	0.11%	大買/鉅額交易
2020/12/31	198	46.93	152	47.37	47.15	46	256,407	0.02%	大買/大賣/
2020/12/30	41	47.72	41	48.05	48.30	0	256,667	0.00%
2020/12/29	79	48.25	34	48.26	47.40	45	257,885	0.02%
2020/12/28	119.1	48.40	148.3	48.41	48.60	-29.2	258,927	-0.01%	大買/大賣/
2020/12/25	15	46.93	18	47.04	46.75	-3	262,346	0.00%
2020/12/24	13.7	46.54	8	46.81	46.55	5.7	269,780	0.00%
2020/12/23	132.1	46.47	25	46.31	46.10	107.1	274,926	0.04%	大買/鉅額交易
2020/12/22	184	46.48	58	46.45	45.70	126	276,172	0.05%	大買/鉅額交易
2020/12/21	273.8	46.93	308.6	46.63	47.45	-34.8	277,199	-0.01%	大買/大賣/
2020/12/18	59	46.58	21	46.41	45.85	38	276,257	0.01%
2020/12/17	64	45.63	79	45.70	46.05	-15	274,462	-0.01%
2020/12/16	262.5	45.11	90.6	45.47	44.90	171.9	273,317	0.06%	大買/鉅額交易
2020/12/15	236.6	44.53	53	44.80	44.00	183.6	271,430	0.07%	大買/鉅額交易
2020/12/14	73.1	46.11	50	45.84	46.15	23.1	269,128	0.01%
2020/12/11	184.3	46.37	34	46.31	46.10	150.3	270,358	0.06%	大買/鉅額交易
2020/12/10	422.3	47.54	212	47.25	47.30	210.3	270,192	0.08%	大買/大賣/鉅額交易
2020/12/09	105.5	49.72	60.7	49.68	49.90	44.7	264,897	0.02%	大買/
2020/12/08	88	50.16	129.5	50.60	50.90	-41.5	260,861	-0.02%	大賣/
2020/12/07	240	49.74	112.9	49.91	50.00	127.2	256,889	0.05%	大買/大賣/鉅額交易
2020/12/04	182.1	46.76	292.4	46.59	47.60	-110.3	251,449	-0.04%	大買/大賣/鉅額交易
2020/12/03	1,840.2	43.26	1,839.8	43.23	43.30	0.4	248,519	0.00%	大買/大賣/
2020/12/02	59	41.56	105.8	41.43	41.45	-46.8	243,137	-0.02%	大賣/
2020/12/01	47	41.25	105	41.24	41.55	-58	241,576	-0.02%	大賣/
2020/11/30	380	41.38	325.5	41.41	40.50	54.5	239,844	0.02%	大買/大賣/
2020/11/27	45.8	39.47	441.1	39.31	39.15	-395.3	233,880	-0.17%	大賣/鉅額交易
2020/11/26	878.1	39.15	506	39.01	39.50	372.1	231,988	0.16%	大買/大賣/鉅額交易
2020/11/25	64	38.49	57	38.69	38.45	7	229,735	0.00%
2020/11/24	363.1	38.61	959.3	38.70	38.15	-596.3	226,439	-0.26%	大買/大賣/鉅額交易
2020/11/23	696	35.77	1,678	35.92	36.35	-982	218,043	-0.45%	大買/大賣/鉅額交易
2020/11/20	753.2	33.05	664.9	33.05	33.05	88.3	215,778	0.04%	大買/大賣/
2020/11/19	25	32.03	15	32.08	32.10	10	213,792	0.00%
2020/11/18	57.4	32.24	22	32.20	32.35	35.4	214,498	0.02%
2020/11/17	314	32.73	293	32.66	32.15	21	215,791	0.01%	大買/大賣/
2020/11/16	38	31.98	208.6	32.02	32.20	-170.6	216,462	-0.08%	大賣/鉅額交易
2020/11/13	23	31.02	56.4	31.02	31.30	-33.4	215,302	-0.02%
2020/11/12	28	31.38	34	31.54	31.10	-6	216,126	0.00%
2020/11/11	19	31.09	13	31.01	31.00	6	216,593	0.00%
2020/11/10	60	31.45	15	31.57	31.00	45	217,094	0.02%
2020/11/09	67	31.50	175	31.61	31.80	-108	216,899	-0.05%	大賣/鉅額交易
2020/11/06	34	30.42	27.4	30.74	30.50	6.6	217,077	0.00%
2020/11/05	98	30.50	21	30.52	30.55	77	217,005	0.04%
2020/11/04	1,544	31.50	1,119.1	31.52	31.65	424.9	216,595	0.20%	大買/大賣/鉅額交易
2020/11/03	87.1	30.05	45	30.16	29.80	42.1	216,920	0.02%
2020/11/02	180.6	29.82	70	29.82	29.65	110.6	220,328	0.05%	大買/鉅額交易
2020/10/30	1,282	31.22	1,164	31.31	30.70	118	219,943	0.05%	大買/大賣/鉅額交易
2020/10/29	157	32.83	178	32.92	32.95	-21	217,143	-0.01%	大買/大賣/
2020/10/28	562	33.10	53	32.95	32.65	509	218,541	0.23%	大買/鉅額交易
2020/10/27	8	32.75	47	32.98	33.50	-39	217,825	-0.02%
2020/10/26	43	33.05	56	33.05	33.00	-13	218,924	-0.01%
2020/10/23	118	32.94	115	33.19	32.75	3	220,941	0.00%	大買/大賣/
2020/10/22	2,615	32.27	2,139	32.34	33.00	476	224,162	0.21%	大買/大賣/鉅額交易
2020/10/21	585	32.27	590	32.38	31.35	-5	225,211	0.00%	大買/大賣/
2020/10/20	17	30.77	16	31.07	31.20	1	228,458	0.00%
2020/10/19	27.2	31.17	123	31.14	31.00	-95.8	233,401	-0.04%	大賣/
2020/10/16	86	30.91	46	31.21	30.65	40	233,062	0.02%
2020/10/15	46	31.96	14	32.15	31.55	32	232,801	0.01%
2020/10/14	54	32.01	121.7	32.20	32.20	-67.7	230,771	-0.03%	大賣/
2020/10/13	225	31.29	262	31.22	31.55	-37	227,533	-0.02%	大買/大賣/
2020/10/12	204	32.09	158.6	32.01	32.05	45.4	226,270	0.02%	大買/大賣/
2020/10/08	1,839	31.69	1,894.5	31.79	32.20	-55.5	221,966	-0.02%	大買/大賣/
2020/10/07	47	29.36	171	29.11	29.50	-124	212,706	-0.06%	大賣/鉅額交易
2020/10/06	57	28.62	24	28.73	28.35	33	209,187	0.02%
2020/10/05	300	29.15	304	29.00	28.70	-4	206,113	0.00%	大買/大賣/
2020/09/30	1,380	28.51	1,470	28.52	28.55	-90	201,557	-0.04%	大買/大賣/
2020/09/29	497	28.19	746.7	28.35	27.50	-249.7	195,034	-0.13%	大買/大賣/鉅額交易
2020/09/28	1,867	27.21	2,316.1	27.20	27.50	-449.1	187,327	-0.24%	大買/大賣/鉅額交易
2020/09/25	574	25.43	490	25.69	25.00	84	181,466	0.05%	大買/大賣/
2020/09/24	60	25.98	361	25.71	25.95	-301	178,829	-0.17%	大賣/鉅額交易
2020/09/23	747	25.94	553.1	25.97	26.00	193.9	174,971	0.11%	大買/大賣/鉅額交易
2020/09/22	40	25.05	43.5	25.00	25.10	-3.5	172,416	0.00%
2020/09/21	93	25.56	45	25.79	25.15	48	171,116	0.03%
2020/09/18	38	25.99	50	25.93	25.80	-12	169,782	-0.01%
2020/09/17	22	25.59	119	25.77	25.75	-97	168,475	-0.06%	大賣/
2020/09/16	119	25.99	128	26.34	25.70	-9	167,137	-0.01%	大買/大賣/
2020/09/15	2,082	25.01	2,123.9	25.09	25.30	-41.9	162,702	-0.03%	大買/大賣/
2020/09/14	559	23.83	711	23.92	23.90	-152	157,334	-0.10%	大買/大賣/鉅額交易
2020/09/11	24	23.04	12	23.33	23.00	12	155,903	0.01%
2020/09/10	733	23.77	17	23.80	23.35	716	155,781	0.46%	大買/鉅額交易
2020/09/09	1,206	23.76	1,250	23.77	23.70	-44	154,437	-0.03%	大買/大賣/
2020/09/08	86	23.26	968	24.38	22.70	-882	152,349	-0.58%	大賣/鉅額交易
2020/09/07	956	23.46	80.2	23.24	23.55	875.8	148,508	0.59%	大買/鉅額交易
2020/09/04	7	21.12	9.5	21.25	21.45	-2.5	148,430	0.00%
2020/09/03	91.2	21.78	73	22.00	21.55	18.2	148,785	0.01%
2020/09/02	20	21.72	31	21.79	21.70	-11	148,690	-0.01%
2020/09/01	13	21.57	81	21.72	21.90	-68	149,794	-0.05%
2020/08/31	57	21.35	10	21.77	21.20	47	149,325	0.03%
2020/08/28	6	21.71	20.2	22.05	21.90	-14.2	148,811	-0.01%
2020/08/27	84	21.99	52	22.18	21.95	32	148,737	0.02%
2020/08/26	37	21.98	31	22.05	22.35	6	148,110	0.00%
2020/08/25	21	22.17	917	22.18	22.15	-896	147,630	-0.61%	大賣/鉅額交易
2020/08/24	21	22.51	39	22.34	22.60	-18	146,745	-0.01%
2020/08/21	911	22.07	18	22.02	21.80	893	145,490	0.61%	大買/鉅額交易
2020/08/20	83	22.14	209	22.14	21.80	-126	143,239	-0.09%	大賣/鉅額交易
2020/08/19	83	23.76	11	23.91	23.40	72	140,267	0.05%
2020/08/18	339	24.41	1,423	24.08	24.10	-1,084	138,686	-0.78%	大買/大賣/鉅額交易
2020/08/17	143	24.08	63	24.22	24.15	80	136,921	0.06%	大買/
2020/08/14	41	23.35	655	23.53	23.55	-614	135,262	-0.45%	大賣/鉅額交易
2020/08/13	690	24.51	1,656	23.98	23.75	-966	134,243	-0.72%	大買/大賣/鉅額交易
2020/08/12	279.2	24.41	639.5	24.09	23.95	-360.2	132,600	-0.27%	大買/大賣/鉅額交易
2020/08/11	91	25.38	85	25.40	25.00	6	129,839	0.00%
2020/08/10	246	26.02	52	25.51	25.30	194	127,961	0.15%	大買/鉅額交易
2020/08/07	1,292	25.71	1,032	25.89	25.60	260	125,363	0.21%	大買/大賣/鉅額交易
2020/08/06	3,847.5	26.48	1,231.9	26.32	26.60	2,615.6	120,302	2.17%	大買/大賣/鉅額交易
2020/08/05	1,695	25.34	1,657	25.19	24.90	38	114,875	0.03%	大買/大賣/
2020/08/04	245	25.09	233	25.17	24.55	12	111,014	0.01%	大買/大賣/
2020/08/03	1,524	23.80	1,548.9	24.01	23.80	-24.9	106,398	-0.02%	大買/大賣/
2020/07/31	33	22.27	62	22.22	22.35	-29	101,253	-0.03%
2020/07/30	1,042.2	22.03	860.5	21.95	22.20	181.7	99,549	0.18%	大買/大賣/鉅額交易
2020/07/29	80	21.91	160.5	21.89	22.40	-80.5	95,968	-0.08%	大賣/
2020/07/28	482	22.70	386.7	22.31	22.25	95.3	91,652	0.10%	大買/大賣/
2020/07/27	1,080	21.37	1,057.8	21.38	21.70	22.2	82,739	0.03%	大買/大賣/
2020/07/24	2,076	20.11	2,429	20.08	19.75	-353	76,213	-0.46%	大買/大賣/鉅額交易
2020/07/23	3,053	19.03	2,501	19.04	19.25	552	70,753	0.78%	大買/大賣/鉅額交易
2020/07/22	19	17.35	17.5	17.24	17.50	1.5	66,088	0.00%
2020/07/21	1,231	17.30	1,300	17.29	17.15	-69	65,883	-0.10%	大買/大賣/
2020/07/20	30	16.38	20	16.61	16.55	10	65,012	0.02%
2020/07/17	9	16.31	0	0.00	16.40	9	64,095	0.01%
2020/07/16	19	16.55	5	16.61	16.60	14	64,152	0.02%
2020/07/15	18	16.26	60	16.31	16.00	-42	62,618	-0.07%
2020/07/14	117	16.82	9	16.98	16.80	108	62,775	0.17%	大買/鉅額交易
2020/07/13	7	16.91	28.1	16.96	17.05	-21.1	62,180	-0.03%
2020/07/10	2	16.55	25	16.53	16.45	-23	61,684	-0.04%
2020/07/09	14	16.54	0	0.00	16.45	14	62,170	0.02%
2020/07/08	5	16.75	4.2	16.67	16.65	0.8	63,075	0.00%
2020/07/07	3	16.57	31	16.87	16.60	-28	62,881	-0.04%
2020/07/06	11	16.61	4	16.64	16.65	7	62,207	0.01%
2020/07/03	1	16.50	15	16.45	16.45	-14	62,278	-0.02%
2020/07/02	21	16.27	22	16.27	16.35	-1	62,516	0.00%
2020/07/01	10	16.05	16.4	16.11	16.10	-6.4	62,902	-0.01%
2020/06/30	3	15.75	110	15.71	15.90	-107	62,954	-0.17%	大賣/鉅額交易
2020/06/29	1	15.65	50	15.64	15.55	-49	63,526	-0.08%
2020/06/24	0	0.00	13	15.80	15.75	-13	63,503	-0.02%
2020/06/23	31	15.58	0	0.00	15.45	31	63,514	0.05%
2020/06/22	40	15.50	4	15.63	15.70	36	63,808	0.06%
2020/06/19	5	15.48	0	0.00	15.40	5	66,262	0.01%
2020/06/18	10	15.35	0	0.00	15.35	10	66,975	0.01%
2020/06/16	20	15.60	4	15.53	15.50	16	68,462	0.02%
2020/06/15	23	15.41	1	15.35	15.40	22	69,937	0.03%
2020/06/12	14	15.69	1.5	15.70	15.70	12.5	70,087	0.02%
2020/06/11	23	16.12	18	16.19	16.05	5	70,867	0.01%
2020/06/10	28	16.48	28	16.51	16.60	0	70,671	0.00%
2020/06/09	11	16.81	5	16.94	16.85	6	72,624	0.01%
2020/06/08	9	17.05	22.5	17.22	17.05	-13.5	73,559	-0.02%
2020/06/05	1	16.35	6.2	16.40	16.50	-5.2	72,417	-0.01%
2020/06/04	6	16.28	28	16.32	16.30	-22	72,981	-0.03%
2020/06/03	0	0.00	20	16.05	16.20	-20	72,786	-0.03%
2020/06/02	3	15.70	10.7	15.75	15.85	-7.7	72,864	-0.01%
2020/06/01	20	15.70	36	15.63	15.65	-16	73,068	-0.02%
2020/05/29	1	15.25	371	15.45	15.45	-370	73,730	-0.50%	大賣/鉅額交易
2020/05/28	10	15.20	5	15.25	15.35	5	74,379	0.01%
2020/05/27	2	15.10	0	0.00	15.10	2	75,122	0.00%
2020/05/26	1	15.15	10	15.25	15.20	-9	76,043	-0.01%
2020/05/25	6	14.99	1	15.05	15.10	5	76,439	0.01%
2020/05/22	2	15.05	3.4	15.11	15.10	-1.4	76,771	0.00%
2020/05/21	0	0.00	15	15.14	15.30	-15	76,919	-0.02%
2020/05/20	6	14.93	33	14.88	14.85	-27	76,698	-0.04%
2020/05/19	25	15.02	0	0.00	14.95	25	76,400	0.03%
2020/05/18	3	15.17	3	15.18	15.10	0	75,995	0.00%
2020/05/15	1	15.20	0	0.00	15.40	1	76,035	0.00%
2020/05/14	7	15.36	5	15.50	15.35	2	76,167	0.00%
2020/05/13	3	15.53	0	0.00	15.60	3	76,364	0.00%
2020/05/12	5	15.55	4	15.45	15.45	1	76,944	0.00%
2020/05/11	2	15.65	5	15.68	15.60	-3	77,596	0.00%
2020/05/08	17	15.63	3	15.72	15.65	14	78,108	0.02%
2020/05/07	2	15.60	29	15.64	15.60	-27	78,182	-0.03%
2020/05/06	7	15.34	6	15.33	15.30	1	78,550	0.00%
2020/05/05	5	15.37	2,631.1	15.34	15.25	-2,626.1	80,599	-3.26%	大賣/鉅額交易
2020/05/04	6	15.21	1	15.45	15.35	5	81,314	0.01%
2020/04/30	3,006	15.55	8	15.51	15.55	2,998	81,695	3.67%	大買/鉅額交易
2020/04/29	4	15.38	30	15.45	15.30	-26	81,874	-0.03%
2020/04/28	70	15.16	30	15.10	15.00	40	81,403	0.05%
2020/04/27	16	15.97	15	16.18	16.15	1	80,048	0.00%
2020/04/24	19	15.91	5	15.91	15.90	14	78,543	0.02%
2020/04/23	702	15.90	718	15.87	15.80	-16	77,286	-0.02%	大買/大賣/
2020/04/22	31	14.92	23	15.08	15.20	8	75,120	0.01%
2020/04/21	18	14.88	2	15.15	14.80	16	74,865	0.02%
2020/04/17	0	0.00	10.8	15.28	15.05	-10.8	74,265	-0.01%
2020/04/16	0	0.00	1	15.00	14.90	-1	73,090	0.00%
2020/04/15	0	0.00	2	15.15	15.10	-2	72,930	0.00%
2020/04/14	7	14.96	13	14.99	15.15	-6	72,657	-0.01%
2020/04/13	5	14.60	13.4	14.91	14.80	-8.4	72,138	-0.01%
2020/04/10	10	14.25	0	0.00	14.30	10	71,312	0.01%
2020/04/08	3	14.20	27	14.18	14.20	-24	71,607	-0.03%
2020/04/07	7	14.07	2	14.00	14.15	5	71,126	0.01%
2020/04/06	0	0.00	5	13.96	14.10	-5	70,800	-0.01%
2020/04/01	11.5	13.73	1	13.75	13.80	10.5	70,071	0.02%
2020/03/31	0	0.00	2	14.25	13.65	-2	69,758	0.00%
2020/03/30	6	13.81	6	13.85	13.95	0	68,762	0.00%
2020/03/27	2	14.08	1	14.25	14.00	1	68,543	0.00%
2020/03/26	6	14.14	0	0.00	14.10	6	68,072	0.01%
2020/03/25	9	14.13	0	0.00	14.10	9	67,616	0.01%
2020/03/24	5	13.95	94	14.05	13.85	-89	65,443	-0.14%
2020/03/23	2	13.75	2	13.75	13.75	0	64,995	0.00%
2020/03/20	6	13.90	3	14.15	13.85	3	65,609	0.00%
2020/03/19	6	13.26	1	13.75	13.70	5	64,182	0.01%
2020/03/18	0	0.00	1	13.80	13.80	-1	62,953	0.00%
2020/03/17	1	13.75	3	13.90	13.75	-2	63,999	0.00%
2020/03/16	21	14.01	21	13.90	13.90	0	62,787	0.00%
2020/03/13	7	13.83	0	0.00	14.05	7	62,351	0.01%
2020/03/12	14	14.29	804	14.10	14.35	-790	59,958	-1.32%	大賣/鉅額交易
2020/03/10	805.4	15.00	16	15.07	14.95	789.4	62,360	1.27%	大買/鉅額交易
2020/03/09	11	14.95	8	15.03	15.05	3	64,150	0.00%
2020/03/06	5	15.43	1.2	15.57	15.45	3.8	63,632	0.01%
2020/03/05	0	0.00	5.1	15.98	15.70	-5.1	63,539	-0.01%
2020/03/04	0	0.00	8	15.70	15.80	-8	63,316	-0.01%
2020/03/03	26	15.47	13	15.65	15.50	13	62,472	0.02%
2020/03/02	15	15.17	0	0.00	15.25	15	61,686	0.02%
2020/02/27	17	15.50	3	15.60	15.30	14	62,945	0.02%
2020/02/26	4	15.65	2	15.65	15.60	2	64,398	0.00%
2020/02/25	2	15.85	7	16.02	15.90	-5	64,107	-0.01%
2020/02/24	26	15.87	0	0.00	15.80	26	64,165	0.04%
2020/02/21	6	16.01	0	0.00	16.05	6	64,377	0.01%
2020/02/20	1	16.15	0	0.00	16.30	1	64,428	0.00%
2020/02/19	6	16.12	0	0.00	16.10	6	64,719	0.01%
2020/02/18	1	16.10	0	0.00	16.15	1	64,882	0.00%
2020/02/17	10	16.43	31	16.40	16.40	-21	65,096	-0.03%
2020/02/14	1	16.55	30	16.60	16.50	-29	64,968	-0.04%
2020/02/13	400	17.08	421	17.09	16.85	-21	64,827	-0.03%	大買/大賣/
2020/02/12	0	0.00	43.6	16.75	16.90	-43.6	64,256	-0.07%
2020/02/11	101	16.73	16	16.80	16.70	85	63,337	0.13%	大買/
2020/02/10	13	16.38	2	16.35	16.40	11	62,858	0.02%
2020/02/07	0	0.00	13.3	16.33	16.35	-13.3	62,989	-0.02%
2020/02/06	2,557	16.15	2,486	16.16	16.25	71	62,509	0.11%	大買/大賣/
2020/02/05	0	0.00	21	15.32	15.50	-21	61,453	-0.03%
2020/02/03	1	14.80	5	14.82	15.00	-4	62,172	-0.01%
2020/01/31	4	14.90	0	0.00	14.90	4	61,934	0.01%
2020/01/30	15	15.18	1.3	15.26	15.10	13.7	61,854	0.02%
2020/01/20	5	15.90	5	16.15	16.05	0	59,946	0.00%
2020/01/16	11	16.00	2.4	16.01	16.15	8.6	61,668	0.01%
2020/01/15	0	0.00	3	16.25	16.15	-3	61,630	0.00%
2020/01/14	1	16.30	8	16.28	16.25	-7	61,416	-0.01%
2020/01/13	1	16.15	2	16.13	16.05	-1	60,610	0.00%
2020/01/10	0	0.00	9	16.14	16.15	-9	60,958	-0.01%
2020/01/09	1	16.05	10	16.13	16.05	-9	60,708	-0.01%
2020/01/08	6	15.82	0	0.00	15.75	6	60,347	0.01%
2020/01/07	7	15.90	0	0.00	16.00	7	60,145	0.01%
2020/01/06	1	16.10	0	0.00	16.05	1	60,234	0.00%
2020/01/03	14.2	16.29	0	0.00	16.30	14.2	60,126	0.02%
2020/01/02	0	0.00	2	16.55	16.55	-2	59,670	0.00%
2019/12/31	7	16.51	5	16.46	16.45	2	59,386	0.00%
2019/12/30	97	16.54	14.5	16.55	16.55	82.5	59,074	0.14%
2019/12/27	1	16.65	1,068.2	16.64	16.70	-1,067.2	58,645	-1.82%	大賣/鉅額交易
2019/12/26	5	16.55	15	16.47	16.55	-10	58,263	-0.02%
2019/12/25	0	0.00	13	16.60	16.65	-13	58,263	-0.02%
2019/12/24	0	0.00	4	16.60	16.55	-4	58,302	-0.01%
2019/12/23	1	16.60	0	0.00	16.55	1	58,723	0.00%
2019/12/20	3	16.60	0	0.00	16.70	3	58,687	0.01%
2019/12/19	0	0.00	5	16.55	16.70	-5	58,450	-0.01%
2019/12/18	79	16.87	0.7	16.70	16.80	78.3	57,912	0.14%
2019/12/17	16	16.99	5	16.94	17.00	11	57,380	0.02%
2019/12/16	2	16.55	3	16.67	16.65	-1	56,165	0.00%
2019/12/13	0	0.00	4	16.50	16.60	-4	55,271	-0.01%
2019/12/12	1,022	16.70	1,011	16.72	16.60	11	54,342	0.02%	大買/大賣/
2019/12/11	0.2	16.20	1	16.20	16.25	-0.8	52,102	0.00%
2019/12/10	0	0.00	25	16.33	16.45	-25	51,432	-0.05%
2019/12/09	0	0.00	59	16.46	16.25	-59	50,851	-0.12%
2019/12/06	11	16.40	2.8	16.20	16.20	8.2	50,068	0.02%
2019/12/05	1,281	16.34	210	16.63	16.55	1,071	48,465	2.21%	大買/大賣/鉅額交易
2019/12/04	552	15.84	557.5	15.85	15.85	-5.5	44,929	-0.01%	大買/大賣/
2019/12/02	0	0.00	66.8	15.13	15.10	-66.8	42,021	-0.16%
2019/11/29	9	14.97	28	14.93	14.95	-19	41,177	-0.05%
2019/11/28	40	15.11	0	0.00	15.10	40	40,556	0.10%
2019/11/27	4	15.29	0	0.00	15.20	4	40,534	0.01%
2019/11/26	33	15.20	5	15.20	15.20	28	40,022	0.07%
2019/11/25	1,838	15.20	1,848	15.28	15.00	-10	37,584	-0.03%	大買/大賣/
2019/11/21	0	0.00	2	14.55	14.65	-2	35,744	-0.01%
2019/11/20	1	14.70	3	14.70	14.75	-2	35,330	-0.01%
2019/11/19	0	0.00	12	14.51	14.55	-12	34,855	-0.03%
2019/11/18	460	14.67	419	14.64	14.50	41	34,652	0.12%	大買/大賣/
2019/11/14	4	14.40	4	14.36	14.50	0	33,776	0.00%
2019/11/12	2	14.25	0	0.00	14.30	2	33,222	0.01%
2019/11/11	1	14.20	6	14.21	14.25	-5	32,902	-0.02%
2019/11/08	3	14.27	0	0.00	14.25	3	32,678	0.01%
2019/11/07	2	14.23	0	0.00	14.25	2	32,649	0.01%
2019/11/06	2	14.45	0	0.00	14.50	2	32,375	0.01%
2019/11/05	2	14.48	20	14.40	14.50	-18	32,028	-0.06%
2019/11/04	1	14.75	6	14.75	14.65	-5	31,829	-0.02%
2019/11/01	2	14.50	49	14.41	14.50	-47	30,939	-0.15%
2019/10/31	12	14.00	1	14.00	14.00	11	30,126	0.04%
2019/10/29	2	14.55	17	14.49	14.50	-15	29,072	-0.05%
2019/10/28	13	14.20	2	14.20	14.25	11	28,678	0.04%
2019/10/25	1	14.45	0	0.00	14.40	1	28,677	0.00%
2019/10/24	1,956	14.67	1,959	14.64	14.55	-3	29,021	-0.01%	大買/大賣/
2019/10/23	0	0.00	5	14.01	14.05	-5	28,559	-0.02%
2019/10/22	0	0.00	7	14.01	14.00	-7	28,738	-0.02%
2019/10/21	0	0.00	1	13.95	13.90	-1	28,836	0.00%
2019/10/18	0	0.00	10	13.88	13.95	-10	29,156	-0.03%
2019/10/17	0	0.00	2	13.73	13.80	-2	28,861	-0.01%
2019/10/16	0	0.00	5	13.75	13.75	-5	28,904	-0.02%
2019/10/15	17	13.70	4	13.66	13.70	13	29,141	0.04%
2019/10/14	0	0.00	3	13.43	13.50	-3	29,439	-0.01%
2019/10/08	0	0.00	2	13.30	13.35	-2	30,140	-0.01%
2019/10/07	0	0.00	1	13.35	13.35	-1	31,325	0.00%
2019/10/04	0	0.00	5	13.50	13.45	-5	32,080	-0.02%
2019/10/03	0	0.00	1	13.35	13.40	-1	32,287	0.00%
2019/10/02	2.8	13.50	0	0.00	13.50	2.8	32,361	0.01%
2019/09/27	1	13.45	2	13.55	13.40	-1	32,330	0.00%
2019/09/26	14	13.82	15	13.75	13.60	-1	32,347	0.00%
2019/09/25	1	13.55	0	0.00	13.60	1	31,787	0.00%
2019/09/24	3	13.70	11	13.75	13.65	-8	32,093	-0.02%
2019/09/20	1	13.60	123.2	13.80	13.80	-122.2	32,701	-0.37%	大賣/鉅額交易
2019/09/19	0	0.00	1	13.60	13.60	-1	32,999	0.00%
2019/09/17	10	13.40	10	13.55	13.55	0	33,172	0.00%
2019/09/16	12	13.68	0	0.00	13.60	12	33,610	0.04%
2019/09/12	0	0.00	1	13.70	13.70	-1	33,943	0.00%
2019/09/11	0	0.00	6	13.63	13.70	-6	34,415	-0.02%
2019/09/10	3	13.63	0.4	13.55	13.60	2.6	34,769	0.01%
2019/09/09	0	0.00	20	13.65	13.60	-20	34,922	-0.06%
2019/09/06	7	13.64	0.9	13.50	13.55	6.1	35,167	0.02%
2019/09/04	30	13.55	2	13.55	13.60	28	36,117	0.08%
2019/09/03	1	13.20	0	0.00	13.20	1	35,943	0.00%
2019/09/02	0	0.00	1	13.40	13.35	-1	36,190	0.00%
2019/08/30	1	13.45	1	13.45	13.45	0	36,560	0.00%
2019/08/27	1	13.10	0	0.00	13.05	1	37,310	0.00%
2019/08/26	1	13.10	0	0.00	13.00	1	36,806	0.00%
2019/08/22	2	13.35	0	0.00	13.25	2	37,338	0.01%
2019/08/21	0	0.00	1	13.45	13.50	-1	38,340	0.00%
2019/08/20	1	13.40	13	13.40	13.50	-12	38,472	-0.03%
2019/08/19	2	13.50	2	13.45	13.45	0	38,550	0.00%
2019/08/16	0	0.00	15	13.25	13.35	-15	38,945	-0.04%
2019/08/15	5	12.94	0.3	12.95	12.90	4.7	38,708	0.01%
2019/08/14	0	0.00	4	13.10	13.10	-4	39,094	-0.01%
2019/08/13	1	13.00	1	12.95	12.95	0	39,437	0.00%
2019/08/12	11	13.01	10	13.15	13.00	1	40,014	0.00%
2019/08/08	2	13.15	0	0.00	13.30	2	40,174	0.00%
2019/08/07	0	0.00	14	13.06	13.10	-14	40,616	-0.03%
2019/08/06	2	13.00	2.2	12.82	13.00	-0.2	41,236	0.00%
2019/08/05	6	13.03	4	13.05	13.10	2	41,158	0.00%
2019/08/02	5	13.20	0	0.00	13.35	5	41,056	0.01%
2019/08/01	17	13.49	0	0.00	13.40	17	41,333	0.04%
2019/07/31	1	13.65	20	13.68	13.80	-19	41,589	-0.05%
2019/07/30	0	0.00	10	13.55	13.60	-10	41,547	-0.02%
2019/07/29	10	13.38	0.7	13.35	13.40	9.3	42,451	0.02%
2019/07/26	12	13.25	301	13.30	13.20	-289	43,522	-0.66%	大賣/鉅額交易
2019/07/25	7	13.57	0	0.00	13.55	7	43,076	0.02%
2019/07/24	0	0.00	13	13.73	13.85	-13	42,599	-0.03%
2019/07/22	10	13.70	0	0.00	13.60	10	46,313	0.02%
2019/07/19	2	14.00	5.1	13.94	13.80	-3.1	48,875	-0.01%
2019/07/17	11	13.77	10	13.90	13.75	1	49,204	0.00%
2019/07/16	2	14.00	0	0.00	14.00	2	49,068	0.00%
2019/07/15	15	14.80	10	14.65	14.90	5	48,366	0.01%
2019/07/12	160	14.60	1	14.70	14.60	159	48,061	0.33%	大買/鉅額交易
2019/07/11	0	0.00	2	14.85	14.95	-2	48,016	0.00%
2019/07/10	674	14.53	765	14.53	14.65	-91	47,017	-0.19%	大買/大賣/
2019/07/09	1	14.05	0	0.00	14.00	1	46,368	0.00%
2019/07/05	10	13.97	0	0.00	14.10	10	47,321	0.02%
2019/07/04	2	14.00	0.6	14.05	14.15	1.4	47,788	0.00%
2019/07/03	0	0.00	3	14.15	14.05	-3	49,026	-0.01%
2019/07/02	0	0.00	10	14.25	14.25	-10	50,407	-0.02%
2019/07/01	60.1	14.15	2	14.35	14.35	58.1	50,484	0.12%
2019/06/27	6	14.06	7	13.97	14.00	-1	49,866	0.00%
2019/06/26	0	0.00	71	13.84	13.80	-71	49,185	-0.14%
2019/06/25	60	13.75	1	13.75	13.70	59	48,518	0.12%
2019/06/24	0	0.00	2	13.70	13.75	-2	48,326	0.00%
2019/06/21	0	0.00	3	13.65	13.70	-3	48,122	-0.01%
2019/06/20	2	13.40	0	0.00	13.40	2	47,940	0.00%
2019/06/18	2	13.35	50	13.35	13.25	-48	47,401	-0.10%
2019/06/17	0	0.00	5	13.70	13.65	-5	47,025	-0.01%
2019/06/14	0	0.00	2	13.70	13.70	-2	46,947	0.00%
2019/06/13	0	0.00	4	13.79	13.75	-4	46,850	-0.01%
2019/06/12	0	0.00	6.5	13.50	13.55	-6.5	46,163	-0.01%
2019/06/11	0	0.00	10	13.40	13.40	-10	45,955	-0.02%
2019/06/10	0.5	13.20	11.1	13.15	13.30	-10.6	45,689	-0.02%
2019/06/04	27	12.95	0	0.00	13.00	27	45,688	0.06%
2019/06/03	11	12.84	1	13.20	13.20	10	45,972	0.02%
2019/05/31	0	0.00	3	12.90	12.90	-3	45,620	-0.01%
2019/05/30	0	0.00	1	12.75	12.75	-1	45,499	0.00%
2019/05/29	2	12.35	0	0.00	12.60	2	45,236	0.00%
2019/05/28	600	12.53	601	12.52	12.45	-1	45,783	0.00%	大買/大賣/
2019/05/27	68	12.80	0	0.00	12.80	68	44,866	0.15%
2019/05/23	0	0.00	3	12.82	12.85	-3	45,609	-0.01%
2019/05/22	1	12.90	1	12.95	13.00	0	45,395	0.00%
2019/05/21	1	12.80	47	12.87	12.95	-46	45,333	-0.10%
2019/05/20	25	12.90	0	0.00	12.75	25	44,927	0.06%
2019/05/17	42	12.98	27	13.19	13.00	15	44,680	0.03%
2019/05/16	15	12.80	18	12.95	12.95	-3	44,361	-0.01%
2019/05/15	39	13.02	0	0.00	12.90	39	44,274	0.09%
2019/05/14	402	13.00	432	13.03	13.00	-30	44,227	-0.07%	大買/大賣/
2019/05/13	47	12.98	4	13.05	12.95	43	44,264	0.10%
2019/05/10	30	13.27	24	13.30	13.20	6	45,053	0.01%
2019/05/09	20	13.10	80	13.11	13.15	-60	46,066	-0.13%
2019/05/08	10	13.35	2	13.35	13.45	8	45,661	0.02%
2019/05/07	2	13.58	10	13.55	13.60	-8	45,337	-0.02%
2019/05/06	384	13.32	316	13.31	13.20	68	45,164	0.15%	大買/大賣/
2019/05/03	3	13.63	4	13.76	13.85	-1	43,809	0.00%
2019/05/02	1	13.55	1	13.45	13.55	0	42,513	0.00%
2019/04/30	2	13.43	2	13.43	13.45	0	42,220	0.00%
2019/04/29	142	13.30	139	13.40	13.35	3	42,178	0.01%	大買/大賣/
2019/04/26	41	13.20	8	13.25	13.45	33	41,481	0.08%
2019/04/25	6	12.83	37	12.98	13.10	-31	38,536	-0.08%
2019/04/24	16	11.93	0	0.00	11.95	16	35,954	0.04%
2019/04/22	6	11.96	0	0.00	11.90	6	35,840	0.02%
2019/04/19	5	12.00	0	0.00	12.10	5	35,759	0.01%
2019/04/18	12	12.11	0	0.00	12.00	12	35,864	0.03%
2019/04/17	1	12.35	0	0.00	12.20	1	35,726	0.00%
2019/04/16	30	12.10	0	0.00	12.10	30	35,067	0.09%
2019/04/15	0	0.00	5	12.10	12.05	-5	35,074	-0.01%
2019/04/12	0	0.00	3.2	12.18	12.20	-3.2	35,422	-0.01%
2019/04/11	41	12.29	0	0.00	12.10	41	35,956	0.11%
2019/04/10	10	12.19	2	12.25	12.25	8	34,781	0.02%
2019/04/09	1,483	12.18	1,459	12.20	12.30	24	34,256	0.07%	大買/大賣/
2019/04/08	686	12.00	704.9	12.04	11.90	-18.9	33,154	-0.06%	大買/大賣/
2019/04/03	14.5	11.60	0	0.00	11.55	14.5	31,607	0.05%
2019/04/02	2	11.65	1	11.65	11.60	1	31,439	0.00%
2019/04/01	20	11.60	5.3	11.69	11.55	14.7	31,542	0.05%
2019/03/27	1	11.65	0	0.00	11.65	1	32,459	0.00%
2019/03/25	0	0.00	10	11.80	11.65	-10	33,511	-0.03%
2019/03/22	2	11.68	0	0.00	11.80	2	33,677	0.01%
2019/03/21	11	11.61	0	0.00	11.60	11	33,948	0.03%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/18	0	0.00	10	11.65	11.70	-10	35,136	-0.03%
2019/03/15	10	11.50	0	0.00	11.65	10	35,250	0.03%
2019/03/14	6	11.49	0	0.00	11.45	6	35,457	0.02%
2019/03/12	0	0.00	2	11.55	11.65	-2	36,451	-0.01%
2019/03/11	0	0.00	2	11.50	11.45	-2	37,138	-0.01%
2019/03/08	16	11.65	1	11.60	11.60	15	37,617	0.04%
2019/03/07	3	11.95	13	11.87	11.85	-10	38,987	-0.03%
2019/03/06	3	11.55	2	11.73	11.70	1	38,863	0.00%
2019/03/05	10	11.55	9	11.60	11.60	1	39,432	0.00%
2019/02/27	1	11.35	0	0.00	11.45	1	40,127	0.00%
2019/02/26	0	0.00	4.3	11.74	11.65	-4.3	39,536	-0.01%
2019/02/25	8	11.61	20	11.55	11.65	-12	39,659	-0.03%
2019/02/21	7	11.44	0	0.00	11.45	7	39,132	0.02%
2019/02/20	1	11.45	5	11.40	11.40	-4	39,426	-0.01%
2019/02/19	1	11.45	50	11.45	11.45	-49	40,431	-0.12%
2019/02/18	5	11.50	0	0.00	11.45	5	41,654	0.01%
2019/02/15	0	0.00	7	11.37	11.40	-7	42,594	-0.02%
2019/02/14	2	11.25	0	0.00	11.30	2	43,956	0.00%
2019/02/13	50	11.15	34	11.15	11.10	16	45,073	0.04%
2019/02/12	12	10.89	1	10.90	11.10	11	45,915	0.02%
2019/02/11	32	10.95	95	10.85	10.85	-63	47,306	-0.13%
2019/01/30	73	11.40	8	11.34	11.35	65	47,633	0.14%
2019/01/29	18	11.78	5	11.96	12.00	13	49,530	0.03%
2019/01/28	1	11.80	3	11.85	11.85	-2	52,803	0.00%
2019/01/25	0	0.00	4	11.93	11.95	-4	53,416	-0.01%
2019/01/22	1	11.70	0	0.00	11.70	1	56,239	0.00%
2019/01/21	3	11.70	4	11.75	11.70	-1	56,913	0.00%
2019/01/17	1	11.40	0	0.00	11.25	1	58,918	0.00%
2019/01/16	0	0.00	4	11.30	11.30	-4	59,241	-0.01%
2019/01/15	0	0.00	15	11.23	11.25	-15	59,524	-0.03%
2019/01/14	0.3	11.05	0	0.00	11.10	0.3	59,669	0.00%
2019/01/11	0	0.00	5	11.20	11.20	-5	60,721	-0.01%
2019/01/10	0	0.00	3	11.15	11.15	-3	60,990	0.00%
2019/01/09	0	0.00	10	11.10	11.10	-10	61,333	-0.02%
2019/01/07	12	11.03	0	0.00	11.00	12	62,061	0.02%
2019/01/04	2	10.70	0	0.00	10.70	2	62,876	0.00%
2019/01/03	15	10.92	0	0.00	10.90	15	64,171	0.02%
2019/01/02	0	0.00	10	11.30	11.10	-10	64,165	-0.02%
2018/12/28	0	0.00	10	11.25	11.25	-10	64,212	-0.02%
2018/12/27	3	11.25	0	0.00	11.25	3	64,889	0.00%
2018/12/26	10	11.15	0	0.00	11.20	10	65,347	0.02%
2018/12/25	2	11.15	0	0.00	11.15	2	65,435	0.00%
2018/12/24	5	11.25	0	0.00	11.20	5	65,497	0.01%
2018/12/22	10	11.25	0	0.00	11.25	10	65,269	0.02%
2018/12/21	0	0.00	13	11.39	11.40	-13	65,494	-0.02%
2018/12/18	10	11.25	0	0.00	11.20	10	64,141	0.02%
2018/12/14	0	0.00	1	11.35	11.35	-1	63,758	0.00%
2018/12/13	20	11.55	20	11.50	11.50	0	63,552	0.00%
2018/12/12	0	0.00	4	11.25	11.30	-4	62,974	-0.01%
2018/12/11	17	11.00	15	11.05	11.00	2	62,609	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	1	11.15	0	0.00	11.20	1	62,545	0.00%
2018/12/06	0	0.00	5	11.25	11.30	-5	62,460	-0.01%
2018/12/05	0	0.00	21	11.70	11.55	-21	62,709	-0.03%
2018/12/04	2	11.85	0	0.00	11.80	2	64,067	0.00%
2018/12/03	2	11.80	6	11.80	11.70	-4	63,961	-0.01%
2018/11/30	2	11.63	2	11.40	11.55	0	63,342	0.00%
2018/11/29	10	11.70	13	11.75	11.50	-3	62,078	0.00%
2018/11/28	21	11.61	20	11.70	11.75	1	61,492	0.00%
2018/11/27	8	11.47	5	11.50	11.75	3	61,005	0.00%
2018/11/26	1	11.45	83	11.40	11.50	-82	60,914	-0.13%
2018/11/23	91	11.18	17	11.17	11.15	74	60,631	0.12%
2018/11/22	80	11.10	80	11.20	11.20	0	60,615	0.00%
2018/11/21	95	10.97	80	11.10	11.00	15	60,377	0.02%
2018/11/20	0	0.00	17	11.01	11.00	-17	60,254	-0.03%
2018/11/19	5	11.05	7	10.96	11.10	-2	60,101	0.00%
2018/11/16	11	10.95	13	11.01	11.00	-2	59,556	0.00%
2018/11/15	8	11.06	2	11.20	11.20	6	58,804	0.01%
2018/11/14	0	0.00	23	10.70	10.80	-23	58,675	-0.04%
2018/11/13	23	10.48	1	10.50	10.45	22	58,016	0.04%
2018/11/12	6	10.57	10	10.70	10.70	-4	56,670	-0.01%
2018/11/09	10	10.55	6	10.60	10.60	4	55,704	0.01%
2018/11/08	28	10.74	3	10.83	10.85	25	54,920	0.05%
2018/11/07	10	10.93	0	0.00	10.95	10	52,824	0.02%
2018/11/06	36	10.88	26	11.10	10.90	10	52,067	0.02%
2018/11/05	12	10.85	48.5	10.82	10.75	-36.5	49,438	-0.07%
2018/11/02	9	11.75	17	11.76	11.90	-8	46,726	-0.02%
2018/11/01	13	11.77	11	11.86	11.95	2	46,357	0.00%
2018/10/31	46	11.72	111	11.76	11.80	-65	45,745	-0.14%	大賣/
2018/10/30	1	11.70	80	11.69	11.70	-79	45,289	-0.17%
2018/10/29	5	11.60	15	11.60	11.60	-10	45,018	-0.02%
2018/10/26	18	11.77	1	11.70	11.70	17	44,527	0.04%
2018/10/25	20	12.25	0	0.00	12.30	20	42,800	0.05%
2018/10/24	2	12.65	0	0.00	12.65	2	43,551	0.00%
2018/10/23	30	12.91	150	12.75	12.75	-120	43,497	-0.28%	大賣/鉅額交易
2018/10/19	2	13.15	15	13.20	13.30	-13	46,222	-0.03%
2018/10/18	74	13.26	25	13.51	13.25	49	46,155	0.11%
2018/10/17	0	0.00	85	13.49	13.60	-85	46,717	-0.18%
2018/10/16	17	13.18	0.1	13.30	13.20	16.9	47,641	0.04%
2018/10/15	27	13.49	0	0.00	13.35	27	48,354	0.06%
2018/10/12	76	13.78	0	0.00	13.65	76	48,581	0.16%
2018/10/11	3	13.98	210	13.81	13.75	-207	48,376	-0.43%	大賣/鉅額交易
2018/10/09	59	14.47	61.8	14.69	14.80	-2.8	46,921	-0.01%
2018/10/05	0	0.00	32	14.99	14.70	-32	46,994	-0.07%
2018/10/04	0	0.00	40	15.20	15.10	-40	47,301	-0.08%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/28	0	0.00	0.1	16.05	16.15	-0.1	49,523	0.00%
2018/09/27	10	15.85	0	0.00	15.95	10	50,001	0.02%
2018/09/26	1	15.70	1	15.65	15.90	0	51,336	0.00%
2018/09/25	17	15.74	0	0.00	15.65	17	52,537	0.03%
2018/09/21	15	15.65	1	15.60	15.85	14	54,935	0.03%
2018/09/20	0	0.00	20	15.50	15.45	-20	55,355	-0.04%
2018/09/14	10	15.70	10	15.63	15.70	0	56,575	0.00%
2018/09/12	4.4	15.56	0	0.00	15.40	4.4	57,766	0.01%
2018/09/11	6	15.52	0	0.00	15.65	6	58,683	0.01%
2018/09/10	2	15.60	1	15.70	15.55	1	59,152	0.00%
2018/09/07	20	16.57	8	16.53	16.30	12	60,179	0.02%
2018/09/06	3	16.82	15	16.90	16.90	-12	65,175	-0.02%
2018/09/05	11	17.05	0	0.00	17.00	11	67,600	0.02%
2018/09/04	0.2	17.10	10	17.20	17.20	-9.8	68,702	-0.01%
2018/09/03	3	17.10	0	0.00	17.10	3	68,928	0.00%
2018/08/31	1	17.10	10	17.20	17.35	-9	69,151	-0.01%
2018/08/29	1	17.40	0	0.00	17.55	1	69,262	0.00%
2018/08/27	15	17.37	0	0.00	17.40	15	69,803	0.02%
2018/08/24	7	17.29	4	17.38	17.30	3	71,036	0.00%
2018/08/22	15	17.61	0	0.00	17.50	15	71,751	0.02%
2018/08/21	6.9	17.86	10	17.95	18.00	-3.1	71,639	0.00%
2018/08/20	2	17.45	11	17.40	17.55	-9	70,717	-0.01%
2018/08/17	3	17.22	9	17.25	17.20	-6	70,309	-0.01%
2018/08/16	5	16.84	0	0.00	17.15	5	70,149	0.01%
2018/08/15	9	17.03	2	17.20	16.95	7	70,270	0.01%
2018/08/14	3	17.30	0	0.00	17.40	3	69,527	0.00%
2018/08/13	15	17.38	40	17.60	17.30	-25	69,424	-0.04%
2018/08/10	0	0.00	5	18.00	17.95	-5	68,927	-0.01%
2018/08/09	13	17.85	2	17.90	17.85	11	68,630	0.02%
2018/08/08	1	17.85	0	0.00	17.95	1	68,153	0.00%
2018/08/06	0	0.00	6	17.85	17.95	-6	67,843	-0.01%
2018/08/03	0	0.00	17	17.58	17.70	-17	67,199	-0.03%
2018/08/02	1	17.25	0	0.00	17.30	1	67,009	0.00%
2018/08/01	3	17.23	0.5	17.30	17.40	2.5	66,916	0.00%
2018/07/31	0	0.00	5	17.20	17.55	-5	67,072	-0.01%
2018/07/30	5	17.10	0	0.00	17.20	5	65,889	0.01%
2018/07/27	2	17.35	5	17.40	17.30	-3	65,851	0.00%
2018/07/26	10	17.28	1	17.40	17.50	9	66,639	0.01%
2018/07/25	3	18.10	10	18.25	18.20	-7	64,381	-0.01%
2018/07/24	3	18.23	0	0.00	18.20	3	64,159	0.00%
2018/07/23	1	18.20	0.1	18.20	18.25	0.9	64,260	0.00%
2018/07/20	1.4	17.80	7	17.93	17.85	-5.6	63,326	-0.01%
2018/07/19	13	17.68	3	17.70	17.60	10	62,664	0.02%
2018/07/18	0	0.00	6	17.50	17.40	-6	62,013	-0.01%
2018/07/17	2	17.10	0	0.00	17.25	2	61,422	0.00%
2018/07/16	4	17.30	4	17.30	17.25	0	61,815	0.00%
2018/07/13	3	17.35	0	0.00	17.40	3	61,942	0.00%
2018/07/12	2	17.25	19.2	17.48	17.45	-17.2	61,850	-0.03%
2018/07/11	0	0.00	100	16.83	16.90	-100	60,853	-0.16%
2018/07/10	35	17.01	0	0.00	17.00	35	60,529	0.06%
2018/07/09	92	17.60	6	17.67	17.65	86	59,962	0.14%
2018/07/06	2	17.45	15	17.55	17.60	-13	59,385	-0.02%
2018/07/05	4	17.80	5	17.90	17.95	-1	59,016	0.00%
2018/07/04	21	18.31	20	18.43	17.95	1	58,757	0.00%
2018/07/03	0	0.00	4	17.91	17.95	-4	57,422	-0.01%
2018/07/02	212	18.20	231	18.14	18.20	-19	56,258	-0.03%	大買/大賣/
2018/06/28	8	17.14	3	17.25	16.95	5	53,852	0.01%
2018/06/27	10	18.00	0	0.00	17.60	10	53,174	0.02%
2018/06/26	2	17.65	1	17.45	17.60	1	52,923	0.00%
2018/06/25	0	0.00	5	17.75	17.80	-5	52,739	-0.01%
2018/06/22	6	17.51	0	0.00	17.80	6	53,187	0.01%
2018/06/21	26	17.75	3	17.65	17.65	23	52,681	0.04%
2018/06/20	22	18.04	8	17.80	18.05	14	52,687	0.03%
2018/06/19	0	0.00	35	18.38	18.20	-35	51,601	-0.07%
2018/06/15	16.5	18.13	43	18.14	18.65	-26.5	50,388	-0.05%
2018/06/14	46	18.29	14.2	18.45	18.10	31.8	49,150	0.06%
2018/06/13	22	18.39	173.1	18.41	18.50	-151.1	46,575	-0.32%	大賣/鉅額交易
2018/06/12	0	0.00	4	16.91	16.85	-4	41,408	-0.01%
2018/06/11	0	0.00	30.1	16.71	16.80	-30.1	38,897	-0.08%
2018/06/07	0	0.00	27	16.57	16.60	-27	37,927	-0.07%
2018/06/06	3	16.40	0	0.00	16.40	3	38,180	0.01%
2018/06/01	0	0.00	1	16.55	16.45	-1	42,806	0.00%
2018/05/31	10	16.48	15	16.64	16.65	-5	42,565	-0.01%
2018/05/30	5	16.45	5	16.45	16.40	0	41,259	0.00%
2018/05/29	0	0.00	3.9	16.46	16.45	-3.9	40,752	-0.01%
2018/05/28	48	16.44	0	0.00	16.40	48	40,719	0.12%
2018/05/25	0	0.00	5	16.20	16.25	-5	40,569	-0.01%
2018/05/22	2	16.60	10	16.54	16.20	-8	40,735	-0.02%
2018/05/21	2	16.10	6	16.05	16.05	-4	40,940	-0.01%
2018/05/18	10	16.00	0	0.00	16.05	10	41,616	0.02%
2018/05/17	6	16.18	0	0.00	16.05	6	42,621	0.01%
2018/05/16	10.6	16.36	0	0.00	16.30	10.6	42,780	0.02%
2018/05/15	2	16.30	49	16.42	16.45	-47	43,123	-0.11%
2018/05/14	0	0.00	6	16.35	16.40	-6	44,254	-0.01%
2018/05/11	0	0.00	4	16.20	16.15	-4	44,324	-0.01%
2018/05/10	2	16.00	9	16.27	15.95	-7	44,712	-0.02%
2018/05/09	0.8	16.15	7	16.19	16.20	-6.2	44,941	-0.01%
2018/05/08	5.6	15.75	5	15.82	15.85	0.6	45,164	0.00%
2018/05/07	11	15.87	0	0.00	15.65	11	45,297	0.02%
2018/05/04	0	0.00	9	16.20	16.00	-9	45,609	-0.02%
2018/05/03	7.9	16.10	9	16.16	16.05	-1.1	46,055	0.00%
2018/05/02	6	16.30	23	16.66	16.25	-17	47,853	-0.04%
2018/04/30	0	0.00	51	16.04	16.00	-51	47,249	-0.11%
2018/04/27	1	15.80	0.1	15.65	15.70	0.9	48,718	0.00%
2018/04/26	0	0.00	8.4	15.68	15.70	-8.4	48,783	-0.02%
2018/04/25	0	0.00	3	15.50	15.50	-3	48,010	-0.01%
2018/04/24	0	0.00	1	15.30	15.35	-1	47,840	0.00%
2018/04/19	4	15.81	12.9	15.86	15.85	-8.9	47,214	-0.02%
2018/04/18	0	0.00	12	15.50	15.60	-12	47,094	-0.03%
2018/04/17	0	0.00	159.9	15.35	15.35	-159.9	47,212	-0.34%	大賣/鉅額交易
2018/04/16	0	0.00	50	15.35	15.35	-50	47,549	-0.11%
2018/04/13	0	0.00	27	15.45	15.40	-27	47,719	-0.06%
2018/04/12	0	0.00	2	15.40	15.45	-2	48,192	0.00%
2018/04/11	0	0.00	8	15.49	15.40	-8	48,436	-0.02%
2018/04/10	2	15.20	0	0.00	15.30	2	48,471	0.00%
2018/04/09	0	0.00	32	15.32	15.25	-32	48,658	-0.07%
2018/04/03	8	15.40	0	0.00	15.40	8	48,246	0.02%
2018/04/02	0	0.00	52	15.69	15.45	-52	48,379	-0.11%
2018/03/31	2	15.50	10	15.59	15.50	-8	48,238	-0.02%
2018/03/30	0	0.00	6	15.39	15.40	-6	48,214	-0.01%
2018/03/28	0	0.00	5	15.40	15.40	-5	47,721	-0.01%
2018/03/27	2	15.55	24.2	15.43	15.55	-22.2	47,941	-0.05%
2018/03/23	0	0.00	10	15.05	15.20	-10	47,382	-0.02%
2018/03/22	0	0.00	28.9	15.20	15.25	-28.9	46,899	-0.06%
2018/03/21	1	15.20	0	0.00	15.20	1	46,908	0.00%
2018/03/16	0	0.00	28.2	15.05	15.20	-28.2	47,298	-0.06%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	0	0.00	2	15.25	15.10	-2	47,026	0.00%
2018/03/13	15	15.17	0	0.00	15.25	15	47,142	0.03%
2018/03/12	13	15.32	3	15.25	15.25	10	47,420	0.02%
2018/03/09	123	15.48	9	15.43	15.10	114	47,438	0.24%	大買/鉅額交易
2018/03/08	20	15.25	79.6	15.20	15.45	-59.6	44,986	-0.13%
2018/03/07	10	14.00	0.6	14.00	14.05	9.4	42,274	0.02%
2018/03/05	11	13.95	0	0.00	13.90	11	43,161	0.03%
2018/03/01	25	14.00	0.4	14.00	14.00	24.6	43,342	0.06%
2018/02/27	0	0.00	5	14.20	14.15	-5	43,319	-0.01%
2018/02/26	5	14.13	0	0.00	14.10	5	43,333	0.01%
2018/02/23	0	0.00	12	14.10	14.15	-12	43,532	-0.03%
2018/02/22	10	13.98	0	0.00	13.95	10	44,258	0.02%
2018/02/21	1	14.05	0	0.00	14.10	1	45,318	0.00%
2018/02/12	0	0.00	6	13.90	13.85	-6	45,211	-0.01%
2018/02/09	13	14.03	0.6	14.05	14.05	12.4	44,669	0.03%
2018/02/08	0.6	14.15	0	0.00	14.15	0.6	43,708	0.00%
2018/02/07	0	0.00	1	14.20	14.20	-1	43,641	0.00%
2018/02/06	1	13.95	20.7	14.05	13.95	-19.7	43,281	-0.05%
2018/02/05	0	0.00	400	14.20	14.40	-400	41,960	-0.95%	大賣/鉅額交易
2018/02/02	0	0.00	1	14.45	14.55	-1	41,965	0.00%
2018/02/01	0	0.00	1	14.30	14.40	-1	42,587	0.00%
2018/01/31	2	14.28	0	0.00	14.25	2	42,179	0.00%
2018/01/30	220	14.59	4	14.45	14.45	216	41,440	0.52%	大買/鉅額交易
2018/01/29	210	14.75	7	14.68	14.55	203	41,629	0.49%	大買/鉅額交易
2018/01/26	2	14.50	1	14.50	14.60	1	40,979	0.00%
2018/01/25	12	14.68	36	14.79	14.50	-24	39,992	-0.06%
2018/01/24	38	14.44	0	0.00	14.40	38	37,730	0.10%
2018/01/23	11	14.33	20	14.57	14.60	-9	37,511	-0.02%
2018/01/22	20	14.15	2	14.00	14.00	18	35,844	0.05%
2018/01/19	10	14.14	1	14.35	14.20	9	35,161	0.03%
2018/01/18	11	14.38	0.3	14.25	14.30	10.7	36,045	0.03%
2018/01/17	3	14.20	10	14.30	14.30	-7	35,749	-0.02%
2018/01/16	0	0.00	3	14.30	14.30	-3	35,618	-0.01%
2018/01/15	9	14.29	0	0.00	14.30	9	35,692	0.03%
2018/01/12	5	14.20	10	14.20	14.20	-5	36,062	-0.01%
2018/01/11	3	13.95	3	14.15	14.00	0	36,075	0.00%
2018/01/10	7	14.26	2	14.35	14.20	5	35,791	0.01%
2018/01/09	0.6	14.65	0	0.00	14.75	0.6	35,292	0.00%
2018/01/05	0	0.00	17	14.52	14.55	-17	35,936	-0.05%
2018/01/04	0	0.00	10	14.50	14.35	-10	36,003	-0.03%
2018/01/03	8	14.45	5	14.58	14.40	3	36,672	0.01%
2018/01/02	22	14.24	2	14.20	14.25	20	36,394	0.05%