聯電 (2303)-凱基-基隆券商分點個股進出

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
51.9
漲跌
▲0.3
漲幅
+0.58%
成交量
36,406張
產業
上市半導體類股
5118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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	7	51.59	6	51.85	51.90	1	68,434	0.00%
2024/05/07	0	51.60	43	51.83	51.60	-43	68,473	-0.06%
2024/05/06	4.5	51.79	10	51.83	51.70	-5.5	68,797	-0.01%
2024/05/03	5	51.18	31	51.25	51.40	-26	71,116	-0.04%
2024/05/02	21	50.39	12	50.09	50.30	9	73,043	0.01%
2024/04/30	47.6	50.74	87.4	50.91	50.70	-39.8	73,058	-0.05%
2024/04/29	2.2	50.01	14.6	50.12	50.40	-12.4	73,076	-0.02%
2024/04/26	12	49.97	9	50.10	49.80	3	73,602	0.00%
2024/04/25	7.1	49.26	11	49.41	49.50	-3.9	74,032	-0.01%
2024/04/24	25	49.86	15	49.67	50.20	10	74,458	0.01%
2024/04/23	14	48.90	5.1	48.91	48.70	8.9	76,035	0.01%
2024/04/22	55.5	48.63	23.6	48.54	48.90	31.9	76,048	0.04%
2024/04/19	69.5	49.10	6.5	49.08	49.10	63	75,161	0.08%
2024/04/18	8.4	50.14	8	50.05	50.20	0.4	73,577	0.00%
2024/04/17	20	50.39	1.1	50.60	50.30	18.9	73,397	0.03%
2024/04/16	39.8	50.51	89	50.24	50.10	-49.2	73,238	-0.07%
2024/04/15	20.4	51.59	3	51.73	51.60	17.4	72,653	0.02%
2024/04/12	8	52.75	62	52.58	52.70	-54	72,756	-0.07%
2024/04/11	26	52.53	2.2	52.45	52.50	23.8	73,387	0.03%
2024/04/10	166.5	52.66	195	53.09	53.20	-28.5	73,396	-0.04%	大買/大賣/
2024/04/09	12	52.27	18	52.43	52.40	-6	72,946	-0.01%
2024/04/08	15	51.81	7.8	51.85	52.10	7.2	73,006	0.01%
2024/04/03	20.1	51.68	4	51.68	51.60	16.1	73,239	0.02%
2024/04/02	9	52.22	11.1	52.46	52.10	-2.1	75,117	0.00%
2024/04/01	14.3	51.87	3.4	52.10	51.70	10.9	77,903	0.01%
2024/03/29	33.7	51.50	35	52.30	52.20	-1.3	77,954	0.00%
2024/03/28	5.1	51.66	303	51.51	52.00	-297.9	76,207	-0.39%	大賣/鉅額交易
2024/03/27	12.8	51.25	23	51.35	51.50	-10.2	75,431	-0.01%
2024/03/26	42	51.21	22.7	51.39	51.70	19.4	75,505	0.03%
2024/03/25	16	51.77	17	51.79	51.80	-1	75,097	0.00%
2024/03/22	29.2	52.37	74.1	52.23	52.40	-44.9	74,879	-0.06%
2024/03/21	11	53.28	14	53.28	53.30	-3	74,276	0.00%
2024/03/20	51.7	53.50	98.4	53.72	52.90	-46.6	74,520	-0.06%
2024/03/19	64.3	52.63	68	52.86	53.00	-3.7	73,230	-0.01%
2024/03/18	13.2	51.18	21.1	51.30	51.80	-8	71,714	-0.01%
2024/03/15	22	52.10	18	52.07	51.90	4	71,369	0.01%
2024/03/14	15.5	52.37	34.6	52.56	52.60	-19.1	70,423	-0.03%
2024/03/13	11	52.84	24.2	52.72	53.00	-13.2	69,729	-0.02%
2024/03/12	11	52.00	40.5	52.12	52.50	-29.5	68,243	-0.04%
2024/03/11	24.2	51.22	13	51.58	51.60	11.2	67,427	0.02%
2024/03/08	115.7	52.04	718.5	52.03	51.90	-602.8	66,698	-0.90%	大買/大賣/鉅額交易
2024/03/07	6.1	49.78	119.7	50.02	50.20	-113.7	62,693	-0.18%	大賣/鉅額交易
2024/03/06	21.2	48.92	9	48.93	49.20	12.2	61,659	0.02%
2024/03/05	9	48.71	20	48.70	48.75	-11	62,278	-0.02%
2024/03/04	3	48.60	46	48.80	48.85	-43	62,581	-0.07%
2024/03/01	14.7	48.62	7	48.89	48.30	7.7	63,049	0.01%
2024/02/29	116.1	48.72	21.3	48.75	48.85	94.8	63,443	0.15%	大買/
2024/02/27	3	48.10	13	48.48	48.15	-10	63,773	-0.02%
2024/02/26	35.3	48.02	0	0.00	48.00	35.3	64,159	0.06%
2024/02/23	34.3	48.34	9	48.56	48.15	25.3	64,491	0.04%
2024/02/22	12	48.56	1	48.45	48.60	11	64,698	0.02%
2024/02/21	39.1	48.71	110	48.90	48.50	-71	65,535	-0.11%	大賣/
2024/02/20	2	49.30	9	49.38	49.25	-7	66,158	-0.01%
2024/02/19	8	48.90	2	48.95	49.15	6	66,110	0.01%
2024/02/16	108	49.00	0	0.00	48.85	108	66,859	0.16%	大買/鉅額交易
2024/02/15	15.2	48.92	26.5	48.96	49.20	-11.3	66,927	-0.02%
2024/02/05	67.3	48.13	16	48.24	48.10	51.3	66,721	0.08%
2024/02/02	72.2	48.61	21	48.59	48.55	51.2	66,104	0.08%
2024/02/01	13	48.68	46	48.58	49.05	-33	65,646	-0.05%
2024/01/31	28.2	49.04	8	49.01	49.00	20.2	65,526	0.03%
2024/01/30	17	49.70	0	0.00	49.60	17	65,156	0.03%
2024/01/29	28.4	49.64	5	49.50	49.45	23.4	65,518	0.04%
2024/01/26	122.1	50.18	14	50.14	49.80	108.1	65,879	0.16%	大買/鉅額交易
2024/01/25	14	52.02	109.4	51.85	52.30	-95.4	63,715	-0.15%	大賣/
2024/01/24	2	50.40	37.2	50.48	50.60	-35.2	61,359	-0.06%
2024/01/23	2.1	50.39	7	50.34	50.20	-4.9	61,082	-0.01%
2024/01/22	10	50.20	20	50.12	50.30	-10	60,811	-0.02%
2024/01/19	8.1	48.92	15	48.95	49.20	-6.9	60,302	-0.01%
2024/01/18	46.3	48.22	7.7	48.03	48.10	38.6	60,777	0.06%
2024/01/17	118.3	49.01	3	48.97	48.60	115.3	60,163	0.19%	大買/鉅額交易
2024/01/16	89	50.48	8	50.48	50.80	81	58,994	0.14%
2024/01/15	2	50.40	7	50.60	50.80	-5	58,940	-0.01%
2024/01/12	12	49.97	5	49.94	50.10	7	60,049	0.01%
2024/01/11	8	50.10	0	0.00	50.10	8	61,243	0.01%
2024/01/10	10	50.25	0	0.00	50.10	10	62,939	0.02%
2024/01/09	12	50.29	2	50.35	50.10	10	64,030	0.02%
2024/01/08	16	50.36	2	50.50	50.50	14	64,221	0.02%
2024/01/05	30.2	50.84	81	51.59	50.80	-50.8	63,859	-0.08%
2024/01/04	11	50.36	102	50.61	50.80	-91	63,260	-0.14%	大賣/
2024/01/03	27	50.73	3	50.63	50.60	24	63,649	0.04%
2024/01/02	35.2	52.05	12.5	51.90	51.90	22.7	62,678	0.04%
2023/12/29	21	52.37	34	52.39	52.60	-13	62,364	-0.02%
2023/12/28	93.4	53.63	48.1	53.48	52.50	45.3	62,473	0.07%
2023/12/27	24.1	52.89	268	52.92	53.50	-243.9	60,284	-0.40%	大賣/鉅額交易
2023/12/26	13	50.80	20.2	50.63	50.80	-7.2	57,039	-0.01%
2023/12/25	1	50.00	32.4	50.09	50.20	-31.4	56,588	-0.06%
2023/12/22	3	49.42	13	49.63	50.00	-10	56,655	-0.02%
2023/12/21	25	49.11	14	49.04	49.40	11	56,926	0.02%
2023/12/20	30	49.80	16.8	49.92	49.85	13.2	56,582	0.02%
2023/12/19	34	49.81	15.1	49.87	50.00	19	56,166	0.03%
2023/12/18	57	50.26	14	50.52	50.60	43	55,779	0.08%
2023/12/15	11	50.72	10.3	50.72	50.70	0.7	55,304	0.00%
2023/12/14	67.6	50.14	25	50.36	50.40	42.6	54,273	0.08%
2023/12/13	19.3	49.69	28	49.96	50.20	-8.7	54,124	-0.02%
2023/12/12	0	0.00	29	49.55	49.90	-29	54,014	-0.05%
2023/12/11	51	49.25	10	49.07	49.05	41	53,655	0.08%
2023/12/08	12	48.62	2	48.68	48.55	10	53,900	0.02%
2023/12/07	16	48.61	2	48.40	48.45	14	53,944	0.03%
2023/12/06	24	48.99	1	49.00	48.90	23	53,771	0.04%
2023/12/05	13.2	49.30	23	49.41	49.20	-9.8	53,612	-0.02%
2023/12/04	58	50.09	27	50.02	50.20	31	53,277	0.06%
2023/12/01	8	49.46	59.4	49.29	49.70	-51.4	53,189	-0.10%
2023/11/30	62	49.01	54	49.50	48.90	8	52,849	0.02%
2023/11/29	14	49.45	12.1	49.57	49.20	1.9	51,770	0.00%
2023/11/28	34	49.31	22	49.25	49.05	12	51,238	0.02%
2023/11/27	10	50.34	3	49.60	49.50	7	50,966	0.01%
2023/11/24	33.1	50.61	65.5	50.77	50.30	-32.4	50,546	-0.06%
2023/11/22	17	49.83	20	50.05	50.00	-3	50,133	-0.01%
2023/11/21	5	50.14	4.3	50.31	50.30	0.7	49,710	0.00%
2023/11/20	92	50.34	29	50.40	50.30	63	49,228	0.13%
2023/11/17	5	49.53	94	49.62	49.75	-89	48,277	-0.18%
2023/11/16	0	0.00	10	49.05	48.80	-10	46,914	-0.02%
2023/11/15	17	48.83	20	49.23	49.10	-3	46,783	-0.01%
2023/11/14	10	48.40	6	48.50	48.55	4	46,177	0.01%
2023/11/13	21	48.80	112	48.95	48.95	-91	46,405	-0.20%	大賣/
2023/11/10	6	48.22	0	0.00	48.55	6	46,824	0.01%
2023/11/09	19	48.30	3	48.43	48.60	16	46,765	0.03%
2023/11/08	33	48.83	18.5	48.54	48.50	14.5	46,739	0.03%
2023/11/07	3	48.92	22	49.09	49.40	-19	46,051	-0.04%
2023/11/06	690	49.99	30	49.71	49.40	660	46,152	1.43%	大買/鉅額交易
2023/11/03	5	48.73	61.8	49.06	49.40	-56.8	45,578	-0.12%
2023/11/02	133.2	47.76	30.4	48.01	48.25	102.8	45,131	0.23%	大買/鉅額交易
2023/11/01	1.2	46.90	102	46.56	47.00	-100.8	44,734	-0.23%	大賣/
2023/10/31	17.3	46.27	0	46.40	46.20	17.3	44,740	0.04%
2023/10/30	14	46.53	16	46.41	46.40	-2	44,581	0.00%
2023/10/27	32	46.74	135	46.66	46.60	-103	44,409	-0.23%	大賣/鉅額交易
2023/10/26	72.1	46.96	6	46.97	46.80	66.1	44,583	0.15%
2023/10/25	5	48.62	15	49.04	49.05	-10	43,762	-0.02%
2023/10/24	32	48.25	15	48.39	48.30	17	43,877	0.04%
2023/10/23	229	48.60	231	48.74	48.60	-2	43,335	0.00%	大買/大賣/
2023/10/20	45.6	49.30	62.1	48.84	48.70	-16.5	43,167	-0.04%
2023/10/19	17	48.84	138.2	49.14	49.30	-121.2	42,417	-0.29%	大賣/鉅額交易
2023/10/18	230	48.68	54.8	48.73	48.45	175.2	42,333	0.41%	大買/鉅額交易
2023/10/17	18.8	48.00	157.6	47.92	48.20	-138.8	41,632	-0.33%	大賣/鉅額交易
2023/10/16	14	46.78	75	47.14	47.15	-61	40,684	-0.15%
2023/10/13	14	46.81	7	47.01	47.00	7	40,088	0.02%
2023/10/12	4	46.73	14	46.67	47.00	-10	40,182	-0.02%
2023/10/11	0	0.00	42	46.50	46.90	-42	40,418	-0.10%
2023/10/06	6.2	45.28	4.1	45.11	45.20	2.1	39,960	0.01%
2023/10/05	5	45.25	6	45.08	45.15	-1	40,703	0.00%
2023/10/04	17.1	44.23	1	44.10	44.10	16.1	40,473	0.04%
2023/10/03	3	45.38	1	45.65	45.25	2	40,118	0.00%
2023/10/02	0	0.00	9.2	45.74	45.75	-9.2	40,401	-0.02%
2023/09/28	0	45.00	1	45.15	45.20	-1	40,655	0.00%
2023/09/27	19.3	44.35	1	44.35	44.40	18.3	40,657	0.05%
2023/09/26	25	44.99	0	0.00	44.75	25	40,522	0.06%
2023/09/25	11	45.49	100	45.70	45.65	-89	40,565	-0.22%
2023/09/22	105	45.30	0	0.00	45.35	105	40,713	0.26%	大買/鉅額交易
2023/09/21	1	45.55	13.1	45.64	45.65	-12.1	41,037	-0.03%
2023/09/20	8	45.84	2.4	45.94	45.90	5.6	41,077	0.01%
2023/09/19	101	46.50	13	46.32	46.20	88	42,706	0.21%	大買/
2023/09/18	5	46.56	2	47.08	46.50	3	43,828	0.01%
2023/09/15	0	47.15	11.2	47.20	47.60	-11.2	44,489	-0.03%
2023/09/14	1	47.30	5.8	47.28	47.35	-4.8	44,912	-0.01%
2023/09/13	1	47.10	14	47.09	47.10	-13	45,178	-0.03%
2023/09/12	7	46.54	10	46.72	46.80	-3	45,848	-0.01%
2023/09/11	0	0.00	11.2	45.95	46.05	-11.2	46,517	-0.02%
2023/09/08	9	45.51	2	45.73	45.70	7	46,937	0.01%
2023/09/07	23.2	45.77	2	46.00	45.75	21.2	47,520	0.04%
2023/09/06	3	46.60	11	46.76	46.70	-8	47,631	-0.02%
2023/09/05	0	0.00	7	46.09	46.55	-7	47,864	-0.01%
2023/09/04	0	0.00	28	45.88	46.00	-28	47,972	-0.06%
2023/09/01	3	45.95	32	46.03	45.95	-29	48,286	-0.06%
2023/08/31	66	45.83	8	46.15	45.50	58	48,367	0.12%
2023/08/30	13	46.03	20.4	46.17	46.40	-7.4	47,763	-0.02%
2023/08/29	17	45.28	7	45.27	45.30	10	47,760	0.02%
2023/08/28	34	45.50	34	45.83	44.80	0	48,065	0.00%
2023/08/25	23.7	43.66	4	43.80	43.50	19.7	48,382	0.04%
2023/08/24	3.1	44.10	4.3	44.16	44.35	-1.2	48,687	0.00%
2023/08/23	5	43.16	8	43.27	43.40	-3	49,413	-0.01%
2023/08/22	10.8	43.59	6	43.71	43.60	4.8	50,899	0.01%
2023/08/21	3.2	43.75	1	43.65	43.65	2.2	51,292	0.00%
2023/08/18	10	44.10	6	43.98	43.80	4	51,363	0.01%
2023/08/17	14.1	42.81	4	43.38	43.60	10.1	51,423	0.02%
2023/08/16	52.1	43.96	5	43.65	43.75	47.1	51,756	0.09%
2023/08/15	4	45.26	0	0.00	45.45	4	51,372	0.01%
2023/08/14	9	44.98	3	44.95	45.00	6	51,747	0.01%
2023/08/11	0.1	45.60	1.7	45.51	45.35	-1.6	51,960	0.00%
2023/08/10	12.1	45.16	6	45.48	45.15	6.1	52,309	0.01%
2023/08/09	2.3	45.51	56	45.58	45.60	-53.7	52,419	-0.10%
2023/08/08	23.1	45.78	25	45.77	45.55	-1.9	52,596	0.00%
2023/08/07	3	46.47	44	46.55	46.40	-41	52,111	-0.08%
2023/08/04	3.1	46.37	34	46.33	46.50	-30.9	52,100	-0.06%
2023/08/02	14.2	46.69	16	46.99	46.65	-1.8	51,910	0.00%
2023/08/01	1	46.90	0	0.00	47.00	1	51,793	0.00%
2023/07/31	8	46.84	18	46.80	47.00	-10	51,742	-0.02%
2023/07/28	10.4	46.79	2.1	47.05	47.05	8.3	51,299	0.02%
2023/07/27	3	45.25	36	46.12	46.15	-33	50,951	-0.06%
2023/07/26	15	45.53	2.5	45.52	45.10	12.6	50,457	0.02%
2023/07/25	6	45.49	4	45.74	45.65	2	50,792	0.00%
2023/07/24	7.1	45.12	24.5	45.29	45.05	-17.4	51,237	-0.03%
2023/07/21	36	44.93	17	45.09	45.20	19	51,512	0.04%
2023/07/20	60.3	46.33	6	46.20	46.10	54.3	50,891	0.11%
2023/07/19	30.6	47.74	3	47.70	47.50	27.6	50,217	0.05%
2023/07/18	5.1	48.43	3	48.27	48.20	2.1	50,068	0.00%
2023/07/17	34.3	48.07	17	48.40	48.45	17.3	50,269	0.03%
2023/07/14	15.2	48.38	6	48.46	48.25	9.2	50,198	0.02%
2023/07/13	11	47.78	0	0.00	47.50	11	49,948	0.02%
2023/07/12	48.6	47.78	18	47.81	47.75	30.6	49,589	0.06%
2023/07/11	1	48.30	1	48.35	48.50	0	49,285	0.00%
2023/07/10	10	48.23	0	0.00	48.10	10	49,409	0.02%
2023/07/07	12	48.39	3.2	48.71	48.35	8.8	49,440	0.02%
2023/07/06	7.1	48.24	2.1	48.49	48.15	5	49,485	0.01%
2023/07/05	6	48.41	15	48.49	48.35	-9	49,102	-0.02%
2023/07/04	5.2	48.51	10.2	48.61	48.80	-5	48,930	-0.01%
2023/07/03	21	48.53	17	48.81	48.25	4	48,882	0.01%
2023/06/30	26.6	48.18	57	48.13	48.50	-30.4	48,650	-0.06%
2023/06/29	87.1	48.76	14	48.63	48.50	73.1	48,579	0.15%
2023/06/28	4	49.30	3	49.33	49.10	1	48,786	0.00%
2023/06/27	115.9	49.44	1	49.60	49.05	114.9	49,055	0.23%	大買/鉅額交易
2023/06/26	16.7	53.35	57	53.33	53.30	-40.3	47,546	-0.08%
2023/06/21	9.1	53.17	11	53.68	53.90	-1.9	46,775	0.00%
2023/06/20	8	53.66	38	53.69	53.70	-30	46,307	-0.06%
2023/06/19	1	53.70	9	54.17	53.80	-8	46,071	-0.02%
2023/06/16	15.3	53.66	16	53.86	54.50	-0.7	46,110	0.00%
2023/06/15	1	54.50	106.5	54.05	54.50	-105.5	45,776	-0.23%	大賣/鉅額交易
2023/06/14	0	0.00	31.1	53.41	53.50	-31.1	46,053	-0.07%
2023/06/13	7	53.21	32.4	53.09	53.20	-25.4	45,842	-0.06%
2023/06/12	1	52.40	24	52.48	52.60	-23	45,704	-0.05%
2023/06/09	6	51.88	31.4	52.08	52.30	-25.4	46,070	-0.06%
2023/06/08	11	51.55	26	51.52	51.50	-15	46,038	-0.03%
2023/06/07	21	50.97	19.8	51.12	51.30	1.2	46,155	0.00%
2023/06/06	10	50.52	2	50.50	50.50	8	47,160	0.02%
2023/06/05	15	50.94	55.1	51.04	50.90	-40.1	47,397	-0.08%
2023/06/02	14	51.17	17.3	51.20	51.40	-3.3	47,651	-0.01%
2023/06/01	31	50.59	4	50.60	50.80	27	47,768	0.06%
2023/05/31	3	51.60	11.4	51.59	51.80	-8.4	47,455	-0.02%
2023/05/30	1	51.70	16.2	51.33	51.60	-15.2	46,410	-0.03%
2023/05/29	17	51.65	75.3	51.59	51.20	-58.3	47,045	-0.12%
2023/05/26	23.1	49.93	71	50.29	50.40	-47.9	46,757	-0.10%
2023/05/25	36.1	48.86	10	48.90	48.90	26.1	45,807	0.06%
2023/05/24	24	48.95	2	49.05	49.15	22	45,945	0.05%
2023/05/23	20.7	48.93	2	49.00	48.90	18.7	45,974	0.04%
2023/05/22	57.5	48.81	4	48.80	48.90	53.5	46,090	0.12%
2023/05/19	11	49.94	10	50.01	50.00	1	45,463	0.00%
2023/05/18	2	49.85	14.1	50.07	50.20	-12.1	45,500	-0.03%
2023/05/17	3	48.95	9	49.22	49.25	-6	45,719	-0.01%
2023/05/16	10	48.50	22	48.89	48.80	-12	45,591	-0.03%
2023/05/15	48.1	48.19	0	0.00	48.10	48.1	45,954	0.10%
2023/05/12	7	49.53	2	49.53	48.70	5	46,241	0.01%
2023/05/11	7	49.53	2	49.53	49.20	5	46,538	0.01%
2023/05/10	4	49.38	0	0.00	49.45	4	47,649	0.01%
2023/05/09	2	50.10	1	49.95	49.95	1	48,103	0.00%
2023/05/08	2	50.10	17.8	50.27	50.00	-15.8	48,795	-0.03%
2023/05/05	6	49.62	1.2	49.76	49.60	4.8	49,380	0.01%
2023/05/04	6	49.69	0	0.00	49.65	6	50,924	0.01%
2023/05/03	13.2	49.56	2	49.95	49.95	11.2	52,390	0.02%
2023/05/02	1	49.80	3	49.77	49.85	-2	54,196	0.00%
2023/04/28	37	49.44	6	49.65	49.10	31	58,002	0.05%
2023/04/27	12	48.80	4	48.93	48.85	8	59,081	0.01%
2023/04/26	10.2	48.24	3	48.02	48.40	7.2	59,163	0.01%
2023/04/25	59.2	48.87	39	48.68	48.50	20.2	59,177	0.03%
2023/04/24	23.3	49.64	2	49.50	49.60	21.3	59,153	0.04%
2023/04/21	33.1	50.22	7	51.03	50.10	26.1	59,515	0.04%
2023/04/20	36.3	50.79	6	51.08	50.70	30.3	60,371	0.05%
2023/04/19	29.8	51.38	1	51.40	51.20	28.8	61,721	0.05%
2023/04/18	5	52.20	7	52.27	52.10	-2	61,911	0.00%
2023/04/17	0.1	51.80	12	51.85	52.00	-11.9	61,725	-0.02%
2023/04/14	16.2	51.51	5	51.52	51.30	11.2	61,602	0.02%
2023/04/13	3	51.87	66.5	51.70	51.60	-63.5	61,446	-0.10%
2023/04/12	1	52.10	12	52.03	52.10	-11	61,319	-0.02%
2023/04/11	9.1	51.49	1	51.60	51.60	8.1	61,273	0.01%
2023/04/10	6.1	52.12	13	52.45	52.10	-6.9	61,424	-0.01%
2023/04/07	2.1	52.64	5	52.40	52.40	-2.9	61,520	0.00%
2023/04/06	1	52.60	6	52.42	52.80	-5	61,606	-0.01%
2023/03/31	20.2	52.95	13	52.83	52.90	7.2	61,721	0.01%
2023/03/30	19	52.03	11	52.29	52.10	8	61,947	0.01%
2023/03/29	26.4	51.32	18.5	51.83	51.50	7.9	62,236	0.01%
2023/03/28	6.1	52.25	7.1	52.25	52.20	-1	62,542	0.00%
2023/03/27	6.2	52.35	2	53.00	53.00	4.2	63,106	0.01%
2023/03/24	14	52.94	6	52.92	53.10	8	64,133	0.01%
2023/03/23	6	52.87	8	53.10	53.30	-2	64,055	0.00%
2023/03/22	3	53.27	24	53.23	53.50	-21	63,972	-0.03%
2023/03/21	19.1	52.94	5	52.92	52.80	14.1	64,010	0.02%
2023/03/20	4.3	53.08	18	53.01	53.20	-13.7	63,684	-0.02%
2023/03/17	16.2	52.71	48.1	52.90	53.20	-31.9	63,549	-0.05%
2023/03/16	18.1	51.65	8.1	51.90	52.00	10	63,275	0.02%
2023/03/15	9.1	51.65	26	51.69	51.70	-16.9	63,887	-0.03%
2023/03/14	35.1	50.96	39.5	51.00	50.70	-4.5	63,660	-0.01%
2023/03/13	1	52.20	19.8	52.08	52.50	-18.8	63,199	-0.03%
2023/03/10	25.2	51.81	467.1	51.95	52.00	-442	63,256	-0.70%	大賣/鉅額交易
2023/03/09	19.1	52.97	25.4	52.94	52.50	-6.3	63,730	-0.01%
2023/03/08	2	51.50	7	51.79	52.10	-5	63,064	-0.01%
2023/03/07	4	51.38	17	51.50	51.60	-13	63,213	-0.02%
2023/03/06	9	51.92	114.1	51.97	51.90	-105.1	63,796	-0.16%	大賣/鉅額交易
2023/03/03	0	0.00	26.2	51.45	51.30	-26.2	63,470	-0.04%
2023/03/02	106	50.99	3.2	50.72	50.70	102.8	63,498	0.16%	大買/鉅額交易
2023/03/01	1	50.90	31.3	51.07	51.30	-30.3	63,593	-0.05%
2023/02/24	18	50.59	123	50.56	49.95	-105	63,125	-0.17%	大賣/鉅額交易
2023/02/23	23.7	50.27	9	50.34	50.20	14.7	62,749	0.02%
2023/02/22	24.2	49.55	8	49.67	49.55	16.2	62,829	0.03%
2023/02/21	0	50.60	2	50.55	50.60	-2	63,543	0.00%
2023/02/20	4	50.35	20.1	50.52	50.50	-16.1	65,229	-0.02%
2023/02/17	7	50.07	162	49.92	50.00	-155	67,684	-0.23%	大賣/鉅額交易
2023/02/16	8	50.14	18	50.33	50.10	-10	69,167	-0.01%
2023/02/15	116	50.37	9.1	50.00	49.90	106.9	71,420	0.15%	大買/鉅額交易
2023/02/14	12	50.19	30.6	50.46	50.40	-18.6	71,578	-0.03%
2023/02/13	10	49.72	18	49.58	49.75	-8	72,621	-0.01%
2023/02/10	15	50.58	44.3	50.74	50.80	-29.3	72,705	-0.04%
2023/02/09	17	50.45	20.1	50.59	50.50	-3.1	72,930	0.00%
2023/02/08	19.1	50.19	122.2	50.37	50.50	-103.1	72,529	-0.14%	大賣/鉅額交易
2023/02/07	6.2	48.72	13	49.12	49.15	-6.8	71,599	-0.01%
2023/02/06	11	49.36	38.2	49.57	49.05	-27.2	71,350	-0.04%
2023/02/03	4	50.13	26	50.10	50.10	-22	70,869	-0.03%
2023/02/02	3.3	50.28	61.6	50.22	50.40	-58.3	70,674	-0.08%
2023/02/01	14	49.38	278.3	49.34	49.25	-264.3	69,674	-0.38%	大賣/鉅額交易
2023/01/31	14	48.59	60.3	48.79	48.80	-46.3	69,277	-0.07%
2023/01/30	42	47.85	81.4	48.14	48.80	-39.4	68,718	-0.06%
2023/01/17	7	45.39	157	45.73	45.95	-150	65,912	-0.23%	大賣/鉅額交易
2023/01/16	16.7	44.97	26	45.04	44.90	-9.3	65,567	-0.01%
2023/01/13	5	45.42	31	45.46	45.40	-26	65,969	-0.04%
2023/01/12	112	45.22	44	45.13	45.15	68	66,748	0.10%	大買/
2023/01/11	34	45.19	46.1	45.22	45.15	-12.1	66,958	-0.02%
2023/01/10	8	44.68	43.1	44.88	45.00	-35.1	66,886	-0.05%
2023/01/09	35.1	43.76	127.9	43.97	44.50	-92.8	66,611	-0.14%	大賣/
2023/01/06	2.5	41.51	54	41.83	42.40	-51.5	66,566	-0.08%
2023/01/05	5	41.30	2.1	41.30	41.25	3	66,827	0.00%
2023/01/04	1	41.30	0	0.00	41.05	1	67,740	0.00%
2023/01/03	3	40.42	10	41.19	41.40	-7	68,970	-0.01%
2022/12/30	18.1	40.92	7	41.03	40.70	11.1	69,173	0.02%
2022/12/29	3.1	40.60	0.7	40.90	40.75	2.5	69,611	0.00%
2022/12/28	40.1	40.85	4	40.81	40.80	36.1	70,633	0.05%
2022/12/27	2.2	41.93	1.1	42.29	41.85	1.1	71,055	0.00%
2022/12/26	11.1	41.76	3.1	41.92	41.90	8	71,628	0.01%
2022/12/23	15.1	41.87	1.1	41.91	41.95	14	72,605	0.02%
2022/12/22	3.1	42.90	4	42.91	42.85	-0.9	72,816	0.00%
2022/12/21	6	42.01	15.2	42.13	42.00	-9.2	73,160	-0.01%
2022/12/20	30.6	42.28	14	42.29	41.85	16.6	72,984	0.02%
2022/12/19	47	43.16	2	42.98	42.95	45	72,774	0.06%
2022/12/16	47	43.68	61	43.24	44.30	-14	72,147	-0.02%
2022/12/15	9	44.03	15	44.13	44.25	-6	71,487	-0.01%
2022/12/14	134	44.31	36	44.42	44.45	98	71,689	0.14%	大買/
2022/12/13	45	44.02	36	43.81	43.80	9	71,500	0.01%
2022/12/12	23	43.49	31	43.09	43.50	-8	71,117	-0.01%
2022/12/09	23	43.24	32.1	43.50	43.50	-9.1	71,659	-0.01%
2022/12/08	73.1	42.66	12	42.99	42.50	61.1	71,457	0.09%
2022/12/07	34.1	43.79	7	44.14	43.65	27.1	71,083	0.04%
2022/12/06	4	44.76	5.5	45.09	44.50	-1.5	70,474	0.00%
2022/12/05	18.3	45.76	27	45.69	45.40	-8.8	70,948	-0.01%
2022/12/02	18	45.27	22	45.35	45.50	-4	71,065	-0.01%
2022/12/01	33	46.16	10	45.65	45.60	23	71,111	0.03%
2022/11/30	11	44.57	7	44.57	45.80	4	70,516	0.01%
2022/11/29	22	44.47	29	44.21	44.65	-7	70,966	-0.01%
2022/11/28	37.1	44.54	12	44.45	44.40	25.1	70,825	0.04%
2022/11/25	0	0.00	9	45.97	45.80	-9	70,190	-0.01%
2022/11/24	8	46.13	51.3	46.13	46.20	-43.3	70,411	-0.06%
2022/11/23	3	46.17	8	46.29	46.10	-5	70,364	-0.01%
2022/11/22	103	45.98	116	45.85	46.10	-13	70,899	-0.02%	大買/大賣/
2022/11/21	4.1	45.69	17	45.70	45.65	-12.9	70,507	-0.02%
2022/11/18	3.2	45.55	24	46.19	45.60	-20.8	70,432	-0.03%
2022/11/17	58	44.92	116.5	44.77	45.60	-58.5	69,792	-0.08%	大賣/
2022/11/16	63	45.49	148.2	45.56	45.25	-85.2	69,233	-0.12%	大賣/
2022/11/15	42	46.41	100.7	46.36	46.60	-58.7	67,956	-0.09%
2022/11/14	38	44.56	65.1	44.76	44.90	-27.1	65,288	-0.04%
2022/11/11	63.1	44.31	187.3	44.35	44.00	-124.2	63,764	-0.19%	大賣/鉅額交易
2022/11/10	19.1	41.23	31.1	41.40	41.65	-12	61,345	-0.02%
2022/11/09	10	41.10	42.1	41.10	41.45	-32.1	61,188	-0.05%
2022/11/08	25	40.39	14	40.09	40.15	11	60,949	0.02%
2022/11/07	6	39.92	17	40.02	40.05	-11	61,076	-0.02%
2022/11/04	8	38.83	3	38.93	38.90	5	61,185	0.01%
2022/11/03	6	38.93	12.1	38.95	39.00	-6.1	61,675	-0.01%
2022/11/02	10	39.33	8	39.29	39.35	2	62,032	0.00%
2022/11/01	12	39.18	2.8	39.10	39.05	9.3	62,539	0.01%
2022/10/31	5	38.96	14.2	39.08	39.10	-9.2	64,566	-0.01%
2022/10/28	4	38.48	6	38.37	38.30	-2	64,934	0.00%
2022/10/27	105	38.51	113	38.78	39.25	-8	64,783	-0.01%	大買/大賣/
2022/10/26	30.6	38.72	30.2	38.30	38.10	0.3	64,467	0.00%
2022/10/25	5.5	39.64	24	39.74	39.45	-18.5	63,463	-0.03%
2022/10/24	142	39.82	141	40.26	39.40	1	63,758	0.00%	大買/大賣/
2022/10/21	12	39.31	17.2	39.52	39.05	-5.2	64,517	-0.01%
2022/10/20	4	38.23	25.1	38.74	39.50	-21.1	64,802	-0.03%
2022/10/19	4	38.23	19	38.60	38.20	-15	65,570	-0.02%
2022/10/18	10	38.28	46	38.34	38.25	-36	66,109	-0.05%
2022/10/17	30	37.53	14.6	37.56	37.75	15.4	66,884	0.02%
2022/10/14	22	38.29	46	38.43	38.70	-24	67,924	-0.04%
2022/10/13	12	36.45	16	36.54	36.40	-4	67,231	-0.01%
2022/10/12	7.1	35.75	19.1	35.92	36.70	-12.1	66,889	-0.02%
2022/10/11	56.9	35.71	3	36.22	35.40	53.9	67,061	0.08%
2022/10/07	12.5	38.21	4.1	38.21	38.05	8.4	66,992	0.01%
2022/10/06	2.2	38.89	16.1	38.65	38.95	-13.9	67,981	-0.02%
2022/10/05	26.3	38.71	15.5	38.68	38.30	10.8	68,905	0.02%
2022/10/04	3	37.27	107.5	37.03	37.70	-104.5	69,360	-0.15%	大賣/鉅額交易
2022/10/03	14.3	35.31	3	35.33	35.35	11.3	69,391	0.02%
2022/09/30	68.3	35.58	17	35.59	35.75	51.3	70,286	0.07%
2022/09/29	9	36.50	32.3	36.43	36.55	-23.3	71,755	-0.03%
2022/09/28	28.9	36.73	10	36.77	36.20	18.9	72,673	0.03%
2022/09/27	8.5	37.05	8.3	37.20	37.30	0.2	72,864	0.00%
2022/09/26	26.7	37.23	20	37.28	36.85	6.7	73,987	0.01%
2022/09/23	22.1	38.46	23	38.44	38.30	-0.9	75,116	0.00%
2022/09/22	28.7	38.78	1	38.75	38.75	27.7	76,345	0.04%
2022/09/21	19.3	39.47	5	39.72	39.60	14.3	76,558	0.02%
2022/09/20	3	40.00	2.8	40.15	40.15	0.2	76,660	0.00%
2022/09/19	15	39.91	0	0.00	39.95	15	77,520	0.02%
2022/09/16	10	40.12	12	40.19	39.95	-2	78,625	0.00%
2022/09/15	32	40.27	13	40.50	40.40	19	81,067	0.02%
2022/09/14	12	40.03	12	39.94	40.15	0	83,675	0.00%
2022/09/13	15	40.60	12.6	40.69	40.75	2.4	84,943	0.00%
2022/09/12	86	40.46	26	40.55	40.15	60	86,336	0.07%
2022/09/08	14	39.32	1	39.45	39.30	13	87,719	0.01%
2022/09/07	80.4	39.32	8	39.36	39.20	72.4	88,067	0.08%
2022/09/06	2.2	39.88	50.3	39.87	39.95	-48.1	88,113	-0.05%
2022/09/05	94	39.69	37	39.63	39.80	57	88,579	0.06%
2022/09/02	15.1	40.62	9	40.49	40.50	6.1	88,449	0.01%
2022/09/01	12	40.43	3.5	40.46	40.45	8.5	88,335	0.01%
2022/08/31	4	40.63	6	40.91	41.10	-2	88,321	0.00%
2022/08/30	15	40.27	3	40.45	40.40	12	88,719	0.01%
2022/08/29	41.9	39.76	8	39.94	39.95	33.9	89,126	0.04%
2022/08/26	14	41.80	6.6	41.96	41.30	7.4	89,332	0.01%
2022/08/25	4.3	41.44	3	41.40	41.40	1.3	89,453	0.00%
2022/08/24	15.1	41.09	4	40.94	40.90	11.1	89,728	0.01%
2022/08/23	27.1	40.92	11	40.97	40.80	16.1	90,635	0.02%
2022/08/22	23	41.94	9	41.87	41.85	14	90,560	0.02%
2022/08/19	5	42.81	48	42.86	43.00	-43	90,409	-0.05%
2022/08/18	23.2	42.25	3	42.38	42.50	20.2	90,486	0.02%
2022/08/17	22	42.86	9	42.88	42.85	13	90,822	0.01%
2022/08/16	22.1	43.06	23	43.05	43.05	-0.9	91,227	0.00%
2022/08/15	8	43.07	41	43.34	43.50	-33	91,178	-0.04%
2022/08/12	22	42.40	27.2	42.32	42.35	-5.2	90,654	-0.01%
2022/08/11	10	41.62	46	41.70	41.70	-36	90,916	-0.04%
2022/08/10	29.1	40.24	4	40.25	40.30	25.1	91,136	0.03%
2022/08/09	22.1	40.78	16.1	40.77	41.05	6.1	91,634	0.01%
2022/08/08	20.2	41.21	54	41.53	41.05	-33.8	92,554	-0.04%
2022/08/05	94	41.45	64.6	41.59	42.15	29.4	92,613	0.03%
2022/08/04	5	39.96	30	39.96	40.00	-25	91,184	-0.03%
2022/08/03	18.2	39.04	24	39.02	39.30	-5.9	91,270	-0.01%
2022/08/02	30.2	39.14	13.5	39.20	39.10	16.7	91,943	0.02%
2022/08/01	7	40.12	10	39.88	40.30	-3	91,812	0.00%
2022/07/29	8	39.99	64.1	40.00	40.15	-56.1	92,473	-0.06%
2022/07/28	64	39.39	28	39.47	38.80	36	92,385	0.04%
2022/07/27	43.1	39.02	30.1	39.02	39.45	13	90,963	0.01%
2022/07/26	81.2	38.76	62	39.28	38.60	19.2	90,552	0.02%
2022/07/25	47	40.73	7.1	40.48	40.50	39.9	90,980	0.04%
2022/07/22	31.4	42.45	44.3	42.35	42.45	-12.9	93,192	-0.01%
2022/07/21	39.2	41.89	44.1	42.18	42.80	-4.9	93,101	-0.01%
2022/07/20	20	40.69	17	40.90	40.75	3	91,669	0.00%
2022/07/19	18.1	39.88	15.5	39.81	39.90	2.6	92,241	0.00%
2022/07/18	10	39.91	27	39.86	40.00	-17	92,149	-0.02%
2022/07/15	127	39.01	19.4	39.21	38.95	107.7	91,532	0.12%	大買/鉅額交易
2022/07/14	24.7	38.16	38	38.69	38.80	-13.3	91,037	-0.01%
2022/07/13	59.2	38.23	31	38.26	38.05	28.2	90,434	0.03%
2022/07/12	52	37.32	25	37.29	36.75	27	89,725	0.03%
2022/07/11	65	38.82	30	38.83	38.60	35	89,168	0.04%
2022/07/08	79	40.21	65.5	40.12	39.70	13.5	88,916	0.02%
2022/07/07	42.1	38.89	44.1	38.86	39.85	-2	88,585	0.00%
2022/07/06	26	37.68	9.7	37.70	37.15	16.3	88,243	0.02%
2022/07/05	24	38.62	19	38.81	38.90	5	89,430	0.01%
2022/07/04	36.1	38.20	24.6	38.04	38.15	11.5	89,550	0.01%
2022/07/01	40.3	38.94	25	39.18	38.05	15.3	89,547	0.02%
2022/06/30	52.8	39.48	33	39.51	39.15	19.8	89,460	0.02%
2022/06/29	22.1	40.97	29	40.88	40.90	-6.9	88,865	-0.01%
2022/06/28	14.1	42.14	30	42.29	41.85	-15.9	88,530	-0.02%
2022/06/27	30.1	42.73	20	42.90	42.90	10.1	88,711	0.01%
2022/06/24	61.1	42.15	16	42.18	41.60	45.1	87,878	0.05%
2022/06/23	107.2	42.26	61	42.16	42.00	46.2	86,915	0.05%	大買/
2022/06/22	115.5	45.25	20	44.60	44.10	95.5	84,205	0.11%	大買/
2022/06/21	58	48.34	161.1	48.46	49.30	-103.1	81,708	-0.13%	大賣/鉅額交易
2022/06/20	69.5	48.28	36	48.48	48.05	33.5	80,592	0.04%
2022/06/17	93.5	47.64	41	47.88	47.65	52.5	79,352	0.07%
2022/06/16	17	49.81	37	49.82	49.10	-20	77,670	-0.03%
2022/06/15	5	50.01	43.4	50.03	49.65	-38.4	77,684	-0.05%
2022/06/14	31.6	49.23	18.1	49.47	49.60	13.5	78,463	0.02%
2022/06/13	59.4	50.03	14	50.21	50.00	45.4	78,730	0.06%
2022/06/10	14.6	51.16	21	51.38	51.20	-6.4	79,342	-0.01%
2022/06/09	15	51.97	8	51.95	51.80	7	79,621	0.01%
2022/06/08	33	52.29	10	52.40	52.40	23	79,745	0.03%
2022/06/07	22.1	51.49	17	51.48	51.70	5.1	80,178	0.01%
2022/06/06	6.5	51.63	35	51.73	52.00	-28.5	80,800	-0.04%
2022/06/02	11	50.76	7	50.79	50.70	4	82,277	0.00%
2022/06/01	20	51.28	26	51.48	51.20	-6	83,240	-0.01%
2022/05/31	1	51.00	21.3	51.21	51.40	-20.3	83,107	-0.02%
2022/05/30	15	50.78	12	50.96	51.00	3	82,373	0.00%
2022/05/27	24	50.09	31	50.13	50.20	-7	82,395	-0.01%
2022/05/26	35.4	49.46	6	49.60	49.40	29.4	83,611	0.04%
2022/05/25	4	49.00	7	49.05	49.35	-3	84,752	0.00%
2022/05/24	34.1	49.35	8	49.33	49.00	26.1	85,590	0.03%
2022/05/23	9.4	50.58	27.1	50.33	50.30	-17.8	85,351	-0.02%
2022/05/20	11.3	50.79	17	50.85	50.70	-5.8	86,363	-0.01%
2022/05/19	48.1	49.83	22	50.31	50.80	26.1	86,734	0.03%
2022/05/18	15.9	51.06	96	51.03	50.90	-80.1	86,647	-0.09%
2022/05/17	2	50.00	97.1	50.11	50.10	-95.1	86,184	-0.11%
2022/05/16	26.1	49.88	40	49.90	49.45	-13.9	86,198	-0.02%
2022/05/13	7	48.89	19.2	48.83	48.85	-12.2	85,992	-0.01%
2022/05/12	33.1	48.09	112.3	47.95	47.80	-79.2	87,419	-0.09%	大賣/
2022/05/11	24	48.54	119	48.43	48.65	-95	87,657	-0.11%	大賣/
2022/05/10	7.3	47.82	39	47.78	48.90	-31.7	88,248	-0.04%
2022/05/09	34.4	48.31	28	48.55	47.90	6.4	88,567	0.01%
2022/05/06	34.1	48.12	10	48.01	48.55	24.1	89,932	0.03%
2022/05/05	20.1	49.12	52	49.25	49.10	-31.9	93,602	-0.03%
2022/05/04	27	47.67	8.3	47.77	48.30	18.7	98,533	0.02%
2022/05/03	14.3	47.62	22.3	47.49	47.25	-8	99,622	-0.01%
2022/04/29	108	48.63	77	48.67	47.80	31	99,961	0.03%	大買/
2022/04/28	302	46.48	143.3	47.40	48.50	158.7	98,239	0.16%	大買/大賣/鉅額交易
2022/04/27	183.2	44.00	57	43.87	44.40	126.2	95,338	0.13%	大買/鉅額交易
2022/04/26	25.1	45.70	14.3	45.76	45.75	10.8	94,848	0.01%
2022/04/25	109.9	45.68	15.1	45.65	45.50	94.8	95,604	0.10%	大買/
2022/04/22	12	47.41	5.2	47.39	47.65	6.8	96,363	0.01%
2022/04/21	16	47.94	20	47.97	48.05	-4	97,160	0.00%
2022/04/20	34	47.34	29	47.42	47.65	5	98,134	0.01%
2022/04/19	21.5	46.91	29	46.98	46.65	-7.5	98,307	-0.01%
2022/04/18	36.4	46.32	28	46.46	46.20	8.4	97,878	0.01%
2022/04/15	115.6	47.14	30	47.24	47.05	85.6	98,290	0.09%	大買/
2022/04/14	21	48.36	22.1	48.52	48.25	-1.1	98,468	0.00%
2022/04/13	78.8	48.27	51.6	48.36	48.50	27.2	98,752	0.03%
2022/04/12	125.9	47.46	46.5	47.57	47.30	79.4	98,609	0.08%	大買/
2022/04/11	179.2	48.67	35	48.55	48.20	144.2	98,012	0.15%	大買/鉅額交易
2022/04/08	131.4	50.04	16	50.08	50.00	115.4	97,134	0.12%	大買/鉅額交易
2022/04/07	80.2	50.21	14.2	50.16	50.00	66	96,408	0.07%
2022/04/06	99.2	51.24	5	51.10	51.10	94.2	95,398	0.10%
2022/04/01	39.2	52.69	23	52.69	52.90	16.2	94,556	0.02%
2022/03/31	17	53.94	2.1	53.90	54.00	14.9	93,922	0.02%
2022/03/30	4	54.18	31.4	54.26	54.50	-27.4	94,372	-0.03%
2022/03/29	4.8	53.68	21.2	53.68	53.70	-16.5	94,424	-0.02%
2022/03/28	19.2	53.33	9.2	53.19	53.60	10	95,144	0.01%
2022/03/25	11	53.35	18	53.42	53.30	-7	95,747	-0.01%
2022/03/24	47.1	53.05	1	53.10	53.20	46.1	96,111	0.05%
2022/03/23	23.1	53.82	38.2	53.86	53.80	-15.1	96,730	-0.02%
2022/03/22	40.1	53.28	6.7	53.16	53.50	33.4	97,970	0.03%
2022/03/21	20.2	53.25	2	53.35	53.50	18.2	98,729	0.02%
2022/03/18	36.2	52.65	82.1	52.84	52.80	-46	99,612	-0.05%
2022/03/17	17.7	52.53	48.2	52.55	52.60	-30.5	100,265	-0.03%
2022/03/16	47.6	50.70	12	50.66	50.80	35.6	100,993	0.04%
2022/03/15	113.4	50.91	29.3	50.53	50.40	84.1	104,354	0.08%	大買/
2022/03/14	42.2	52.25	7	52.37	52.50	35.2	104,810	0.03%
2022/03/11	17	52.64	35	52.56	52.50	-18	106,404	-0.02%
2022/03/10	60.2	53.20	48	53.22	52.80	12.2	107,873	0.01%
2022/03/09	83.2	51.46	54.1	51.41	51.80	29.1	109,326	0.03%
2022/03/08	109.5	50.13	32.5	50.10	49.70	77	112,854	0.07%	大買/
2022/03/07	85	51.68	34	51.62	51.60	51	114,389	0.04%
2022/03/04	16	53.47	21	53.58	53.40	-5	117,232	0.00%
2022/03/03	12.1	54.16	91.1	54.10	54.20	-79	118,331	-0.07%
2022/03/02	49.3	53.40	13	53.55	53.60	36.3	120,587	0.03%
2022/03/01	29.1	53.84	73.2	54.12	54.10	-44.1	120,752	-0.04%
2022/02/25	50.1	52.37	29.1	52.42	52.10	21	120,352	0.02%
2022/02/24	69.3	52.27	44.5	52.02	51.80	24.8	120,837	0.02%
2022/02/23	19	53.04	26.6	53.49	53.60	-7.6	121,597	-0.01%
2022/02/22	92.5	53.02	50.1	53.06	52.80	42.4	126,806	0.03%
2022/02/21	54	53.71	14	53.64	53.80	40	126,322	0.03%
2022/02/18	108.1	53.67	6.4	53.69	53.70	101.7	126,895	0.08%	大買/鉅額交易
2022/02/17	18.1	54.42	53	54.71	54.40	-34.9	126,777	-0.03%
2022/02/16	46	54.45	25	54.46	54.10	21	126,890	0.02%
2022/02/15	78	53.56	62	53.41	53.50	16	127,190	0.01%
2022/02/14	111.8	53.37	79	53.46	53.00	32.8	127,322	0.03%	大買/
2022/02/11	43	55.48	31	55.39	55.40	12	126,776	0.01%
2022/02/10	78	56.13	49	55.78	55.80	29	129,190	0.02%
2022/02/09	54	56.09	41.7	56.19	56.00	12.3	130,748	0.01%
2022/02/08	111	55.18	43.5	55.11	55.40	67.5	132,126	0.05%	大買/
2022/02/07	218.6	54.67	99	54.98	54.50	119.6	130,968	0.09%	大買/鉅額交易
2022/01/26	270.3	57.59	139	57.71	57.30	131.3	127,475	0.10%	大買/大賣/鉅額交易
2022/01/25	130.4	61.70	13	61.56	61.50	117.4	124,078	0.09%	大買/鉅額交易
2022/01/24	87.9	62.17	47.2	62.43	62.60	40.7	124,167	0.03%
2022/01/21	54.1	62.84	7	62.84	62.80	47.1	126,229	0.04%
2022/01/20	34.1	63.18	16	63.15	63.50	18.1	129,388	0.01%
2022/01/19	36.3	63.03	20	62.95	62.80	16.3	131,783	0.01%
2022/01/18	33.3	64.36	33.2	64.30	63.80	0.1	133,513	0.00%
2022/01/17	37.2	63.93	52.3	63.87	64.30	-15.1	133,934	-0.01%
2022/01/14	62.2	62.71	17	62.79	62.70	45.2	133,076	0.03%
2022/01/13	18.1	63.07	37	63.11	63.30	-18.9	133,727	-0.01%
2022/01/12	26.9	62.03	11	62.09	61.90	15.9	134,300	0.01%
2022/01/11	17	62.12	3	62.20	62.10	14	134,797	0.01%
2022/01/10	127.7	62.12	10	62.13	62.10	117.7	136,056	0.09%	大買/鉅額交易
2022/01/07	117.2	62.82	11	63.12	62.60	106.2	138,016	0.08%	大買/鉅額交易
2022/01/06	54.5	62.51	13	62.58	62.70	41.5	138,342	0.03%
2022/01/05	63.1	63.26	14.7	63.52	63.10	48.4	140,803	0.03%
2022/01/04	83.2	63.28	58	63.19	63.00	25.2	142,125	0.02%
2022/01/03	74.5	63.77	31	64.33	63.40	43.5	142,150	0.03%
2021/12/30	9	65.06	33.9	65.05	65.00	-24.9	142,670	-0.02%
2021/12/29	16	65.03	61.1	65.08	65.00	-45.1	144,067	-0.03%
2021/12/28	50	64.90	32.1	64.96	64.70	17.9	146,351	0.01%
2021/12/27	13.3	64.40	6.3	64.38	64.30	7	147,205	0.00%
2021/12/24	7.7	64.52	41.1	64.52	64.30	-33.4	148,817	-0.02%
2021/12/23	21.3	64.21	79.2	64.16	63.90	-57.9	149,574	-0.04%
2021/12/22	15	63.57	36.9	63.74	63.70	-21.9	152,017	-0.01%
2021/12/21	56	62.87	23.3	63.02	62.90	32.7	151,982	0.02%
2021/12/20	25	62.18	66	62.01	62.20	-41	152,255	-0.03%
2021/12/17	41.2	62.35	11	62.44	62.30	30.2	153,319	0.02%
2021/12/16	35.5	63.37	19.6	64.02	63.00	15.9	153,838	0.01%
2021/12/15	37	62.80	5.7	62.89	62.70	31.4	154,296	0.02%
2021/12/14	57.2	62.07	14	62.30	62.40	43.2	155,547	0.03%
2021/12/13	85.1	63.24	25.5	63.00	62.80	59.6	156,171	0.04%
2021/12/10	143.4	63.26	36	63.17	63.50	107.4	156,163	0.07%	大買/鉅額交易
2021/12/09	214.5	64.76	23	64.80	64.00	191.5	156,279	0.12%	大買/鉅額交易
2021/12/08	51.1	67.42	27.2	67.71	66.50	23.9	154,290	0.02%
2021/12/07	52.1	66.69	94	66.85	66.50	-41.9	155,413	-0.03%
2021/12/06	53	67.35	40	67.25	67.30	13	157,496	0.01%
2021/12/03	21.2	67.67	97.3	67.98	68.30	-76.1	161,427	-0.05%
2021/12/02	84.5	67.38	117.4	67.47	66.70	-32.9	163,851	-0.02%	大賣/
2021/12/01	30	65.53	210.3	65.76	67.00	-180.3	168,400	-0.11%	大賣/鉅額交易
2021/11/30	37.2	64.47	121.1	64.83	63.70	-83.9	174,492	-0.05%	大賣/
2021/11/29	45.2	61.96	63.9	61.91	62.40	-18.7	176,863	-0.01%
2021/11/26	64.4	63.14	56.7	63.38	62.50	7.7	179,329	0.00%
2021/11/25	24.2	62.80	10.5	62.89	63.00	13.7	179,305	0.01%
2021/11/24	45.1	62.78	21	62.89	63.10	24.1	181,593	0.01%
2021/11/23	91.1	63.55	31	63.85	63.20	60.1	182,867	0.03%
2021/11/22	92	64.88	16.5	65.26	64.70	75.5	184,922	0.04%
2021/11/19	38	65.03	234.7	65.19	65.10	-196.7	186,137	-0.11%	大賣/鉅額交易
2021/11/18	36	63.26	38	63.22	63.10	-2	182,947	0.00%
2021/11/17	20.6	63.17	46	63.33	63.60	-25.4	184,279	-0.01%
2021/11/16	23	63.26	18.2	63.33	63.00	4.9	184,786	0.00%
2021/11/15	6.2	63.24	77	63.18	63.40	-70.9	186,481	-0.04%
2021/11/12	31.1	63.13	57	63.38	62.60	-25.9	188,427	-0.01%
2021/11/11	47	62.44	19	62.42	62.20	28	189,154	0.01%
2021/11/10	51.5	63.07	85	63.18	63.10	-33.5	189,715	-0.02%
2021/11/09	210.6	64.02	189.3	63.88	63.10	21.3	191,332	0.01%	大買/大賣/
2021/11/08	70.6	61.43	145	61.66	62.50	-74.4	190,271	-0.04%	大賣/
2021/11/05	86.5	59.90	88	60.11	60.40	-1.5	190,764	0.00%
2021/11/04	29	58.91	22.1	59.15	58.60	6.9	192,895	0.00%
2021/11/03	23	59.40	16	59.63	59.20	7	195,092	0.00%
2021/11/02	65.1	59.35	88	59.51	59.00	-22.9	199,333	-0.01%
2021/11/01	61.2	57.86	48	57.82	57.60	13.2	204,102	0.01%
2021/10/29	165.9	58.37	41	58.47	58.00	124.9	207,060	0.06%	大買/鉅額交易
2021/10/28	168.1	60.46	21.1	60.26	59.80	147	207,601	0.07%	大買/鉅額交易
2021/10/27	37	60.50	90	61.08	61.90	-53	208,713	-0.03%
2021/10/26	47.1	60.18	39.8	60.31	59.80	7.2	216,764	0.00%
2021/10/25	13	58.37	10	59.16	59.40	3	221,055	0.00%
2021/10/22	45.2	57.96	22	57.83	58.30	23.2	222,346	0.01%
2021/10/21	62.3	58.19	45.2	58.25	58.00	17.1	222,596	0.01%
2021/10/20	51	59.30	46	59.24	58.70	5	222,697	0.00%
2021/10/19	15	59.07	33.1	59.09	59.60	-18.1	223,659	-0.01%
2021/10/18	41	59.01	30	59.03	58.40	11	225,815	0.00%
2021/10/15	95	59.24	78.2	59.24	59.10	16.8	227,165	0.01%
2021/10/14	26.1	56.92	27	57.00	56.70	-0.9	225,464	0.00%
2021/10/13	142.1	56.99	24.2	57.36	56.40	117.9	225,859	0.05%	大買/鉅額交易
2021/10/12	118.3	58.94	70.9	59.08	58.50	47.4	226,298	0.02%	大買/
2021/10/08	86	61.72	45.7	61.77	61.10	40.3	226,624	0.02%
2021/10/07	46.2	61.89	109.2	61.78	62.50	-63	226,702	-0.03%	大賣/
2021/10/06	73.4	60.16	10.8	60.05	59.90	62.5	228,538	0.03%
2021/10/05	74.4	59.85	65	60.56	61.10	9.4	228,826	0.00%
2021/10/04	141.1	61.32	56	61.21	60.80	85.2	227,513	0.04%	大買/
2021/10/01	155.8	63.09	356	62.66	62.60	-200.2	226,925	-0.09%	大買/大賣/鉅額交易
2021/09/30	167	63.82	145	63.86	64.00	22	226,314	0.01%	大買/大賣/
2021/09/29	151	63.38	33	63.24	63.00	118	226,711	0.05%	大買/鉅額交易
2021/09/28	52.6	65.49	12	65.58	65.30	40.6	227,442	0.02%
2021/09/27	32	66.48	45	66.61	66.30	-13	227,193	-0.01%
2021/09/24	26	66.37	71	66.52	67.00	-45	227,197	-0.02%
2021/09/23	45	65.55	11	65.55	65.20	34	226,613	0.02%
2021/09/22	82.1	63.99	90	63.74	64.60	-7.9	226,395	0.00%
2021/09/17	79.3	65.94	39	66.26	65.60	40.3	224,836	0.02%
2021/09/16	93	66.56	74.3	66.59	66.20	18.7	224,081	0.01%
2021/09/15	38	66.01	23	65.99	65.60	15	224,225	0.01%
2021/09/14	152.5	66.47	111	66.09	66.00	41.5	225,039	0.02%	大買/大賣/
2021/09/13	172.7	67.56	49	67.06	66.80	123.7	223,865	0.06%	大買/鉅額交易
2021/09/10	107.2	68.10	168.6	68.39	68.20	-61.4	223,169	-0.03%	大買/大賣/
2021/09/09	249.3	67.12	154	67.12	67.50	95.3	221,764	0.04%	大買/大賣/
2021/09/08	187.6	66.19	198.1	66.52	65.80	-10.5	218,820	0.00%	大買/大賣/
2021/09/07	202.3	68.52	135.7	68.43	68.20	66.6	215,053	0.03%	大買/大賣/
2021/09/06	441.1	70.26	351.6	70.46	69.90	89.4	212,662	0.04%	大買/大賣/
2021/09/03	162.3	68.28	421.9	68.00	70.00	-259.6	204,593	-0.13%	大買/大賣/鉅額交易
2021/09/02	169.3	65.26	143.1	65.57	64.00	26.2	195,999	0.01%	大買/大賣/
2021/09/01	49.3	63.93	127.8	63.95	64.10	-78.5	192,509	-0.04%	大賣/
2021/08/31	43.1	62.18	232	61.95	63.10	-188.9	189,981	-0.10%	大賣/鉅額交易
2021/08/30	121.4	62.30	200.9	62.57	62.80	-79.5	190,031	-0.04%	大買/大賣/
2021/08/27	45.2	61.17	96.3	61.28	61.70	-51.1	190,944	-0.03%
2021/08/26	236.8	61.28	142.2	61.27	61.20	94.6	194,441	0.05%	大買/大賣/
2021/08/25	119.2	59.88	111.6	60.10	60.00	7.6	192,041	0.00%	大買/大賣/
2021/08/24	90	59.00	103.1	59.40	58.40	-13.1	190,862	-0.01%	大賣/
2021/08/23	86	57.83	42.6	58.02	58.60	43.4	191,231	0.02%
2021/08/20	44.5	55.63	71.9	55.75	55.70	-27.4	192,128	-0.01%
2021/08/19	100.5	56.07	42	56.24	55.50	58.5	192,546	0.03%
2021/08/18	51.5	56.61	45.7	56.31	58.10	5.8	193,631	0.00%
2021/08/17	120	57.69	54.4	56.86	56.10	65.6	196,851	0.03%	大買/
2021/08/16	33.4	57.13	41.4	56.93	57.10	-8	196,980	0.00%
2021/08/13	116.9	58.58	185	58.69	57.60	-68.2	197,048	-0.03%	大買/大賣/
2021/08/12	129.4	60.39	36	60.71	60.10	93.4	196,154	0.05%	大買/
2021/08/11	109.2	59.88	89	59.77	59.90	20.2	196,919	0.01%	大買/
2021/08/10	156	60.15	105	60.67	59.80	51	197,634	0.03%	大買/大賣/
2021/08/09	63	62.08	67.4	62.02	61.90	-4.4	196,248	0.00%
2021/08/06	169.2	62.52	125.8	62.40	62.10	43.5	196,697	0.02%	大買/大賣/
2021/08/05	114.5	62.68	209.6	62.51	63.40	-95.1	196,315	-0.05%	大買/大賣/
2021/08/04	140.8	59.93	160.4	60.01	60.50	-19.6	194,189	-0.01%	大買/大賣/
2021/08/03	57.5	58.15	270.1	58.23	59.40	-212.6	193,725	-0.11%	大賣/鉅額交易
2021/08/02	398	58.83	149.6	57.87	57.50	248.4	191,338	0.13%	大買/大賣/鉅額交易
2021/07/30	453.7	57.81	615.8	57.69	57.80	-162.2	188,495	-0.09%	大買/大賣/鉅額交易
2021/07/29	61.5	54.35	439.3	54.42	54.60	-377.8	179,878	-0.21%	大賣/鉅額交易
2021/07/28	160.2	51.28	42.1	51.27	51.80	118.1	176,069	0.07%	大買/鉅額交易
2021/07/27	30	53.42	20.3	53.67	53.10	9.7	178,514	0.01%
2021/07/26	44.1	53.75	136	53.92	53.70	-91.9	181,917	-0.05%	大賣/
2021/07/23	56	53.05	124	53.61	52.70	-68	187,218	-0.04%	大賣/
2021/07/22	19	51.79	153	51.93	52.00	-134	188,632	-0.07%	大賣/鉅額交易
2021/07/21	142.3	51.22	78	51.07	50.80	64.3	190,095	0.03%	大買/
2021/07/20	77	52.29	51	52.63	52.40	26	195,256	0.01%
2021/07/19	69	52.80	36	52.94	52.60	33	200,696	0.02%
2021/07/16	266.3	53.49	36	53.79	53.70	230.3	203,949	0.11%	大買/鉅額交易
2021/07/15	34	55.01	97.7	54.97	55.10	-63.7	201,826	-0.03%
2021/07/14	42	54.13	90	54.27	54.00	-48	200,744	-0.02%
2021/07/13	83	54.50	228.8	54.61	53.90	-145.8	201,185	-0.07%	大賣/鉅額交易
2021/07/12	48	53.37	67.3	53.54	53.20	-19.3	201,242	-0.01%
2021/07/09	92.9	52.23	72	52.25	52.20	20.9	201,357	0.01%
2021/07/08	107.1	53.37	22	53.76	53.10	85.1	205,296	0.04%	大買/
2021/07/07	103.5	53.75	46	53.61	53.60	57.5	210,791	0.03%	大買/
2021/07/06	109.3	53.83	22	53.92	53.40	87.3	211,289	0.04%	大買/
2021/07/05	35.2	54.39	132	54.38	54.40	-96.8	212,427	-0.05%	大賣/
2021/07/02	21	52.20	36	52.53	52.60	-15	213,850	-0.01%
2021/07/01	55	52.47	10	52.40	52.10	45	214,474	0.02%
2021/06/30	21	53.40	55	53.37	53.10	-34	214,764	-0.02%
2021/06/29	37	53.26	41.1	53.31	53.00	-4.1	214,644	0.00%
2021/06/28	26	52.61	36	52.89	52.60	-10	215,960	0.00%
2021/06/25	32	53.55	40	53.60	52.90	-8	217,559	0.00%
2021/06/24	10.1	52.80	110	52.90	53.00	-99.9	218,122	-0.05%	大賣/
2021/06/23	17	52.19	107.5	52.73	53.00	-90.5	219,329	-0.04%	大賣/
2021/06/22	51	51.40	35	51.14	51.00	16	219,453	0.01%
2021/06/21	63.1	51.22	529	51.11	51.20	-465.9	219,966	-0.21%	大賣/鉅額交易
2021/06/18	35	53.05	45	53.30	52.20	-10	220,846	0.00%
2021/06/17	42.2	52.41	62.5	52.90	53.30	-20.3	221,630	-0.01%
2021/06/16	82.1	52.76	8.3	52.86	52.40	73.8	222,989	0.03%
2021/06/15	47.2	53.37	101	53.41	53.70	-53.8	223,236	-0.02%	大賣/
2021/06/11	31	52.12	44.1	52.28	51.80	-13.1	222,026	-0.01%
2021/06/10	45	51.20	44	51.44	51.50	1	222,244	0.00%
2021/06/09	166.2	50.85	39	50.77	50.70	127.2	221,925	0.06%	大買/鉅額交易
2021/06/08	33.1	52.54	21	52.43	52.20	12.1	221,461	0.01%
2021/06/07	93.1	52.49	26	52.50	52.30	67.1	223,670	0.03%
2021/06/04	125.1	53.50	45	53.22	53.00	80.1	223,801	0.04%	大買/
2021/06/03	46.8	53.60	159.2	54.18	55.00	-112.4	223,877	-0.05%	大賣/鉅額交易
2021/06/02	63.1	52.08	63	52.03	52.00	0.1	221,041	0.00%
2021/06/01	34	52.95	37	53.00	52.20	-3	224,901	0.00%
2021/05/31	72	52.50	79.1	52.71	53.00	-7.1	228,735	0.00%
2021/05/28	61	52.18	158.4	52.52	52.40	-97.4	230,090	-0.04%	大賣/
2021/05/27	73	50.71	54	51.04	50.60	19	229,204	0.01%
2021/05/26	140.2	52.51	104.5	51.98	51.30	35.8	229,354	0.02%	大買/大賣/
2021/05/25	652.3	51.10	154.9	51.78	51.90	497.4	227,199	0.22%	大買/大賣/鉅額交易
2021/05/24	28.3	47.69	46.3	47.79	48.70	-18	223,725	-0.01%
2021/05/21	37.2	47.27	52	47.54	46.95	-14.9	224,496	-0.01%
2021/05/20	57.4	47.00	5	47.08	46.50	52.4	225,101	0.02%
2021/05/19	190.3	48.58	169	48.49	48.30	21.3	225,450	0.01%	大買/大賣/
2021/05/18	51	47.47	94.4	47.47	48.30	-43.4	226,715	-0.02%
2021/05/17	87.5	44.33	91	44.77	43.95	-3.5	227,959	0.00%
2021/05/14	87.8	47.66	37	48.27	46.80	50.8	226,508	0.02%
2021/05/13	87	47.12	105	47.42	47.55	-18	224,177	-0.01%	大賣/
2021/05/12	537.1	46.54	647.1	46.24	46.35	-110	221,624	-0.05%	大買/大賣/鉅額交易
2021/05/11	214.5	49.52	118.1	49.52	49.00	96.4	219,733	0.04%	大買/大賣/
2021/05/10	61	53.34	17	53.13	52.50	44	219,044	0.02%
2021/05/07	42.2	53.58	92	53.65	54.00	-49.8	221,613	-0.02%
2021/05/06	162.4	51.91	147	51.77	51.30	15.4	226,306	0.01%	大買/大賣/
2021/05/05	130.5	52.99	40.2	53.07	51.80	90.3	227,233	0.04%	大買/
2021/05/04	232.5	53.05	242	53.12	54.60	-9.5	229,142	0.00%	大買/大賣/
2021/05/03	217.2	53.85	105	53.85	53.00	112.2	228,674	0.05%	大買/大賣/鉅額交易
2021/04/29	557.1	57.34	84	57.58	56.70	473.1	230,317	0.21%	大買/鉅額交易
2021/04/28	175	59.82	228.6	60.02	60.00	-53.6	228,526	-0.02%	大買/大賣/
2021/04/27	228.4	60.97	125.5	60.75	60.50	102.9	232,303	0.04%	大買/大賣/鉅額交易
2021/04/26	120.7	60.89	273.7	61.02	61.80	-153	236,109	-0.06%	大買/大賣/鉅額交易
2021/04/23	293.5	56.48	341	56.70	57.00	-47.5	230,773	-0.02%	大買/大賣/
2021/04/22	80.7	55.11	173.5	55.37	54.80	-92.8	228,997	-0.04%	大賣/
2021/04/21	76	53.63	51.5	53.73	53.40	24.6	226,692	0.01%
2021/04/20	27	53.98	70	54.12	54.10	-43	228,949	-0.02%
2021/04/19	37	54.44	62.8	54.61	54.60	-25.8	235,189	-0.01%
2021/04/16	74	54.15	190.6	54.53	54.00	-116.6	240,137	-0.05%	大賣/鉅額交易
2021/04/15	116	52.61	122	52.54	53.10	-6	241,357	0.00%	大買/大賣/
2021/04/14	176.3	52.87	95	53.05	52.70	81.3	241,522	0.03%	大買/
2021/04/13	127	54.72	222.2	56.01	54.40	-95.2	240,762	-0.04%	大買/大賣/
2021/04/12	108	53.83	131	53.53	53.60	-23	237,050	-0.01%	大買/大賣/
2021/04/09	169	54.26	163	54.01	53.00	6	241,518	0.00%	大買/大賣/
2021/04/08	133	53.25	194.6	53.92	54.00	-61.6	243,006	-0.03%	大買/大賣/
2021/04/07	18	51.06	73	51.14	51.50	-55	239,782	-0.02%
2021/04/06	12.1	50.96	85.1	51.03	50.70	-73	242,246	-0.03%
2021/04/01	54.2	50.57	49	50.73	50.50	5.2	244,090	0.00%
2021/03/31	64.2	50.52	90.9	50.51	50.20	-26.7	244,287	-0.01%
2021/03/30	29	50.05	103.2	49.79	50.60	-74.2	242,849	-0.03%	大賣/
2021/03/29	53	50.27	81.9	50.32	49.35	-28.9	242,308	-0.01%
2021/03/26	183	49.85	201	49.81	49.75	-18	243,398	-0.01%	大買/大賣/
2021/03/25	110	47.84	129	48.15	48.65	-19	243,884	-0.01%	大買/大賣/
2021/03/24	77	47.43	36	47.80	47.15	41	245,038	0.02%
2021/03/23	78.5	48.98	46.1	49.02	48.50	32.4	246,230	0.01%
2021/03/22	227	47.76	361.8	47.20	48.20	-134.8	247,475	-0.05%	大買/大賣/鉅額交易
2021/03/19	117	46.14	111.1	46.28	46.05	5.9	249,146	0.00%	大買/大賣/
2021/03/18	156	47.67	92	47.38	47.05	64	249,945	0.03%	大買/
2021/03/17	86.1	47.98	11	48.09	48.00	75.1	253,779	0.03%
2021/03/16	73	48.32	74.2	48.44	48.30	-1.2	259,559	0.00%
2021/03/15	108	48.46	104	48.21	48.15	4	263,046	0.00%	大買/大賣/
2021/03/12	162.1	49.53	116.7	49.68	49.10	45.4	267,717	0.02%	大買/大賣/
2021/03/11	90.2	48.58	123	48.25	48.65	-32.8	273,563	-0.01%	大賣/
2021/03/10	94	46.82	37.2	46.88	46.55	56.8	277,768	0.02%
2021/03/09	250.2	45.43	276.4	45.57	46.35	-26.2	281,584	-0.01%	大買/大賣/
2021/03/08	115.5	47.00	78	47.14	46.10	37.5	279,964	0.01%	大買/
2021/03/05	199.2	47.40	127	47.23	47.05	72.2	279,670	0.03%	大買/大賣/
2021/03/04	387.2	50.03	293.2	49.55	49.05	94	280,814	0.03%	大買/大賣/
2021/03/03	169.2	51.70	82	51.75	51.90	87.2	277,600	0.03%	大買/
2021/03/02	199.9	54.23	56	54.14	52.70	143.9	277,265	0.05%	大買/鉅額交易
2021/02/26	118.3	54.46	109	54.59	54.20	9.3	278,990	0.00%	大買/大賣/
2021/02/25	90.7	55.88	76	55.89	55.70	14.7	285,862	0.01%
2021/02/24	162	55.41	79.7	55.52	54.70	82.3	287,486	0.03%	大買/
2021/02/23	152.2	55.39	66	55.63	55.80	86.2	288,251	0.03%	大買/
2021/02/22	120.4	57.33	144.4	57.80	56.80	-24	286,113	-0.01%	大買/大賣/
2021/02/19	110	57.59	98	57.64	57.20	12	284,431	0.00%	大買/
2021/02/18	127	58.18	99.1	58.24	58.20	27.9	283,948	0.01%	大買/
2021/02/17	194	57.11	416	57.30	57.60	-222	282,216	-0.08%	大買/大賣/鉅額交易
2021/02/05	58.6	52.50	124	52.61	52.90	-65.4	277,808	-0.02%	大賣/
2021/02/04	47	51.76	41	51.99	51.90	6	277,255	0.00%
2021/02/03	156	52.21	75	52.40	52.00	81	277,173	0.03%	大買/
2021/02/02	149	52.39	173.7	52.50	52.60	-24.7	277,054	-0.01%	大買/大賣/
2021/02/01	298	49.81	136	50.21	50.80	162	276,313	0.06%	大買/大賣/鉅額交易
2021/01/29	316.5	51.62	339	50.42	50.00	-22.5	274,763	-0.01%	大買/大賣/
2021/01/28	365.2	51.75	172	51.82	51.20	193.2	273,768	0.07%	大買/大賣/鉅額交易
2021/01/27	114	55.06	86	55.24	54.80	28	271,490	0.01%	大買/
2021/01/26	240	55.80	104.6	55.21	54.80	135.4	270,399	0.05%	大買/大賣/鉅額交易
2021/01/25	363	57.48	212.9	57.60	57.20	150.1	269,975	0.06%	大買/大賣/鉅額交易
2021/01/22	194.2	55.88	285.8	55.69	56.50	-91.6	272,749	-0.03%	大買/大賣/
2021/01/21	181.9	53.18	199.6	53.46	54.00	-17.7	270,443	-0.01%	大買/大賣/
2021/01/20	367.4	53.58	291	53.41	52.10	76.4	267,640	0.03%	大買/大賣/
2021/01/19	162.8	51.57	281.4	51.97	53.00	-118.6	262,034	-0.05%	大買/大賣/鉅額交易
2021/01/18	33	48.19	62.1	48.69	49.65	-29.1	255,978	-0.01%
2021/01/15	145	49.79	86	50.57	48.75	59	259,578	0.02%	大買/
2021/01/14	120.3	49.93	96.1	50.26	49.90	24.2	261,157	0.01%	大買/
2021/01/13	127	49.87	174	49.98	50.00	-47	263,699	-0.02%	大買/大賣/
2021/01/12	268	49.74	192.8	49.28	48.45	75.2	261,069	0.03%	大買/大賣/
2021/01/11	202	49.20	426.6	49.14	50.00	-224.6	255,158	-0.09%	大買/大賣/鉅額交易
2021/01/08	187	47.49	204	47.47	47.85	-17	251,534	-0.01%	大買/大賣/
2021/01/07	87	46.50	67.5	46.41	46.20	19.6	249,709	0.01%
2021/01/06	102.3	47.20	172	47.20	46.95	-69.8	251,363	-0.03%	大買/大賣/
2021/01/05	90.1	45.14	92	45.19	46.35	-2	249,911	0.00%
2021/01/04	225.5	45.15	155.7	45.28	45.55	69.8	252,392	0.03%	大買/大賣/
2020/12/31	123.8	47.19	94	47.30	47.15	29.8	256,407	0.01%	大買/
2020/12/30	104	47.87	79.1	47.94	48.30	24.9	256,667	0.01%	大買/
2020/12/29	121	48.03	99	48.17	47.40	22	257,885	0.01%	大買/
2020/12/28	53	47.76	115.7	48.03	48.60	-62.7	258,927	-0.02%	大賣/
2020/12/25	48	46.79	51.5	47.09	46.75	-3.5	262,346	0.00%
2020/12/24	35	46.60	73	46.70	46.55	-38	269,780	-0.01%
2020/12/23	81	46.35	34	46.35	46.10	47	274,926	0.02%
2020/12/22	251	47.23	193.8	47.16	45.70	57.2	276,172	0.02%	大買/大賣/
2020/12/21	193	46.67	209	46.49	47.45	-16	277,199	-0.01%	大買/大賣/
2020/12/18	218	46.51	199	46.54	45.85	19	276,257	0.01%	大買/大賣/
2020/12/17	159	45.21	172.2	45.38	46.05	-13.2	274,462	0.00%	大買/大賣/
2020/12/16	143	45.50	96	45.25	44.90	47	273,317	0.02%	大買/
2020/12/15	141.5	44.99	104.5	45.28	44.00	37	271,430	0.01%	大買/大賣/
2020/12/14	34	45.88	66	45.72	46.15	-32	269,128	-0.01%
2020/12/11	346.6	46.18	324.2	46.61	46.10	22.4	270,358	0.01%	大買/大賣/
2020/12/10	299.2	47.71	305.7	47.74	47.30	-6.5	270,192	0.00%	大買/大賣/
2020/12/09	317	49.73	272	49.72	49.90	45	264,897	0.02%	大買/大賣/
2020/12/08	248.8	50.22	201.3	50.34	50.90	47.5	260,861	0.02%	大買/大賣/
2020/12/07	445	49.65	254.3	49.48	50.00	190.7	256,889	0.07%	大買/大賣/鉅額交易
2020/12/04	292	46.18	359.8	46.02	47.60	-67.8	251,449	-0.03%	大買/大賣/
2020/12/03	428	43.82	375.7	43.37	43.30	52.3	248,519	0.02%	大買/大賣/
2020/12/02	58	41.52	84	41.57	41.45	-26	243,137	-0.01%
2020/12/01	91	41.26	59.4	41.27	41.55	31.6	241,576	0.01%
2020/11/30	225.1	41.34	208	41.08	40.50	17	239,844	0.01%	大買/大賣/
2020/11/27	46	39.27	72	39.45	39.15	-26	233,880	-0.01%
2020/11/26	79	38.38	231	38.70	39.50	-152	231,988	-0.07%	大賣/鉅額交易
2020/11/25	143.2	38.49	151.1	38.62	38.45	-7.9	229,735	0.00%	大買/大賣/
2020/11/24	451	38.62	413.5	38.73	38.15	37.5	226,439	0.02%	大買/大賣/
2020/11/23	23.5	35.39	261.1	35.93	36.35	-237.6	218,043	-0.11%	大賣/鉅額交易
2020/11/20	58	32.75	165	32.82	33.05	-107	215,778	-0.05%	大賣/鉅額交易
2020/11/19	21.1	32.10	12	32.14	32.10	9.1	213,792	0.00%
2020/11/18	20	32.30	20.2	32.34	32.35	-0.2	214,498	0.00%
2020/11/17	56	32.43	69.5	32.57	32.15	-13.5	215,791	-0.01%
2020/11/16	27.9	31.96	172.1	32.01	32.20	-144.2	216,462	-0.07%	大賣/鉅額交易
2020/11/13	26	31.10	25	31.24	31.30	1	215,302	0.00%
2020/11/12	21	31.33	29	31.45	31.10	-8	216,126	0.00%
2020/11/11	51	31.13	16	31.23	31.00	35	216,593	0.02%
2020/11/10	115	31.61	25	31.31	31.00	90	217,094	0.04%	大買/
2020/11/09	71	31.55	92.7	31.51	31.80	-21.7	216,899	-0.01%
2020/11/06	35	30.38	22	30.64	30.50	13	217,077	0.01%
2020/11/05	32.1	30.53	27	30.54	30.55	5.1	217,005	0.00%
2020/11/04	80	31.36	64.8	31.06	31.65	15.2	216,595	0.01%
2020/11/03	145.6	30.11	115	30.07	29.80	30.6	216,920	0.01%	大買/大賣/
2020/11/02	193	30.11	158	29.82	29.65	35	220,328	0.02%	大買/大賣/
2020/10/30	337.4	31.72	98	30.99	30.70	239.4	219,943	0.11%	大買/鉅額交易
2020/10/29	80	32.84	84.1	32.80	32.95	-4.1	217,143	0.00%
2020/10/28	73	32.94	27	32.94	32.65	46	218,541	0.02%
2020/10/27	59	32.92	45.6	33.15	33.50	13.4	217,825	0.01%
2020/10/26	67	32.90	58	33.07	33.00	9	218,924	0.00%
2020/10/23	290	33.03	182	32.92	32.75	108	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	130	32.35	284.7	32.37	33.00	-154.7	224,162	-0.07%	大買/大賣/鉅額交易
2020/10/21	138	31.98	155.6	32.08	31.35	-17.6	225,211	-0.01%	大買/大賣/
2020/10/20	59	31.01	16	31.14	31.20	43	228,458	0.02%
2020/10/19	47	31.27	10	31.16	31.00	37	233,401	0.02%
2020/10/16	70	31.04	58.1	31.08	30.65	11.9	233,062	0.01%
2020/10/15	102	31.98	70	32.22	31.55	32	232,801	0.01%	大買/
2020/10/14	155	32.18	85.3	32.10	32.20	69.7	230,771	0.03%	大買/
2020/10/13	64	31.35	64	31.40	31.55	0	227,533	0.00%
2020/10/12	149	32.07	147	32.13	32.05	2	226,270	0.00%	大買/大賣/
2020/10/08	234	30.93	472.9	31.53	32.20	-238.9	221,966	-0.11%	大買/大賣/鉅額交易
2020/10/07	74	29.19	148.6	29.18	29.50	-74.6	212,706	-0.04%	大賣/
2020/10/06	181	28.58	111.5	28.46	28.35	69.5	209,187	0.03%	大買/大賣/
2020/10/05	181	28.82	106	28.90	28.70	75	206,113	0.04%	大買/大賣/
2020/09/30	94	28.24	275.4	28.44	28.55	-181.4	201,557	-0.09%	大賣/鉅額交易
2020/09/29	342	28.45	251	28.29	27.50	91	195,034	0.05%	大買/大賣/
2020/09/28	1,962	27.46	2,240.8	27.35	27.50	-278.8	187,327	-0.15%	大買/大賣/鉅額交易
2020/09/25	94	25.40	151	25.07	25.00	-57	181,466	-0.03%	大賣/
2020/09/24	142	25.97	94	26.21	25.95	48	178,829	0.03%	大買/
2020/09/23	102	25.64	176	25.92	26.00	-74	174,971	-0.04%	大買/大賣/
2020/09/22	36	25.14	75	25.01	25.10	-39	172,416	-0.02%
2020/09/21	437	25.60	352	25.44	25.15	85	171,116	0.05%	大買/大賣/
2020/09/18	50	25.91	87	26.03	25.80	-37	169,782	-0.02%
2020/09/17	172	25.61	198.8	25.71	25.75	-26.8	168,475	-0.02%	大買/大賣/
2020/09/16	110	26.07	155	26.04	25.70	-45	167,137	-0.03%	大買/大賣/
2020/09/15	108	25.19	137	25.14	25.30	-29	162,702	-0.02%	大買/大賣/
2020/09/14	35	23.69	37	23.84	23.90	-2	157,334	0.00%
2020/09/11	10	23.05	38	23.24	23.00	-28	155,903	-0.02%
2020/09/10	178	23.82	278	23.58	23.35	-100	155,781	-0.06%	大買/大賣/
2020/09/09	57	23.36	125.4	23.37	23.70	-68.4	154,437	-0.04%	大賣/
2020/09/08	285	23.15	149	23.14	22.70	136	152,349	0.09%	大買/大賣/鉅額交易
2020/09/07	0	0.00	148.1	23.52	23.55	-148.1	148,508	-0.10%	大賣/鉅額交易
2020/09/04	146	21.24	92	21.28	21.45	54	148,430	0.04%	大買/
2020/09/03	163	21.73	66	22.07	21.55	97	148,785	0.07%	大買/
2020/09/02	36	21.78	18	21.70	21.70	18	148,690	0.01%
2020/09/01	24	21.57	41	21.50	21.90	-17	149,794	-0.01%
2020/08/31	109	21.71	77	21.61	21.20	32	149,325	0.02%	大買/
2020/08/28	275.2	22.01	251	21.89	21.90	24.2	148,811	0.02%	大買/大賣/
2020/08/27	214	21.95	221	21.96	21.95	-7	148,737	0.00%	大買/大賣/
2020/08/26	297	22.10	410	22.16	22.35	-113	148,110	-0.08%	大買/大賣/鉅額交易
2020/08/25	213	22.30	138.1	22.17	22.15	74.9	147,630	0.05%	大買/大賣/
2020/08/24	42	22.48	138	22.55	22.60	-96	146,745	-0.07%	大賣/
2020/08/21	250	22.00	118	22.29	21.80	132	145,490	0.09%	大買/大賣/鉅額交易
2020/08/20	288	22.00	283	22.12	21.80	5	143,239	0.00%	大買/大賣/
2020/08/19	209.8	23.75	180	23.48	23.40	29.8	140,267	0.02%	大買/大賣/
2020/08/18	128	24.29	116	24.17	24.10	12	138,686	0.01%	大買/大賣/
2020/08/17	68	24.12	70	24.23	24.15	-2	136,921	0.00%
2020/08/14	62.5	23.45	32	23.44	23.55	30.5	135,262	0.02%
2020/08/13	87	24.04	114	24.31	23.75	-27	134,243	-0.02%	大賣/
2020/08/12	190	24.11	205.1	24.00	23.95	-15.1	132,600	-0.01%	大買/大賣/
2020/08/11	84	25.45	9	25.49	25.00	75	129,839	0.06%
2020/08/10	80	25.62	141.8	25.50	25.30	-61.8	127,961	-0.05%	大賣/
2020/08/07	178.7	26.02	94	26.21	25.60	84.7	125,363	0.07%	大買/
2020/08/06	164	26.19	205.3	26.33	26.60	-41.3	120,302	-0.03%	大買/大賣/
2020/08/05	92	25.08	149	24.88	24.90	-57	114,875	-0.05%	大賣/
2020/08/04	197	24.69	97.6	24.98	24.55	99.4	111,014	0.09%	大買/
2020/08/03	78	23.46	204.6	23.52	23.80	-126.6	106,398	-0.12%	大賣/鉅額交易
2020/07/31	33	22.27	32	22.27	22.35	1	101,253	0.00%
2020/07/30	83	22.36	73	22.04	22.20	10	99,549	0.01%
2020/07/29	105	21.80	146.1	22.07	22.40	-41.1	95,968	-0.04%	大買/大賣/
2020/07/28	654.9	23.21	672.4	23.31	22.25	-17.5	91,652	-0.02%	大買/大賣/
2020/07/27	214	21.25	312.8	21.41	21.70	-98.8	82,739	-0.12%	大買/大賣/
2020/07/24	391.6	19.99	73	19.77	19.75	318.6	76,213	0.42%	大買/鉅額交易
2020/07/23	97	19.04	205.3	19.10	19.25	-108.3	70,753	-0.15%	大賣/鉅額交易
2020/07/22	54	17.34	24	17.35	17.50	30	66,088	0.05%
2020/07/21	36	17.21	97	17.07	17.15	-61	65,883	-0.09%
2020/07/20	263	16.43	264	16.51	16.55	-1	65,012	0.00%	大買/大賣/
2020/07/17	167	16.39	151	16.30	16.40	16	64,095	0.02%	大買/大賣/
2020/07/16	22	16.65	37	16.58	16.60	-15	64,152	-0.02%
2020/07/15	18	16.25	11	16.24	16.00	7	62,618	0.01%
2020/07/14	16	16.91	2	16.75	16.80	14	62,775	0.02%
2020/07/13	8	16.88	26	16.98	17.05	-18	62,180	-0.03%
2020/07/10	0	0.00	1	16.45	16.45	-1	61,684	0.00%
2020/07/09	4	16.63	186	16.50	16.45	-182	62,170	-0.29%	大賣/鉅額交易
2020/07/08	4	16.65	38	16.68	16.65	-34	63,075	-0.05%
2020/07/07	6	16.73	11	16.89	16.60	-5	62,881	-0.01%
2020/07/06	2	16.58	10	16.60	16.65	-8	62,207	-0.01%
2020/07/03	7	16.47	21	16.45	16.45	-14	62,278	-0.02%
2020/07/02	35	16.16	15.6	16.30	16.35	19.4	62,516	0.03%
2020/07/01	4	16.09	8	16.08	16.10	-4	62,902	-0.01%
2020/06/30	33	15.70	63.9	15.80	15.90	-30.9	62,954	-0.05%
2020/06/29	7	15.59	79	15.64	15.55	-72	63,526	-0.11%
2020/06/24	9	15.83	54	15.87	15.75	-45	63,503	-0.07%
2020/06/23	119	15.59	21	15.46	15.45	98	63,514	0.15%	大買/
2020/06/22	0	0.00	30	15.62	15.70	-30	63,808	-0.05%
2020/06/19	69	15.45	53	15.50	15.40	16	66,262	0.02%
2020/06/18	19	15.33	63	15.36	15.35	-44	66,975	-0.07%
2020/06/17	209	15.34	80	15.30	15.30	129	67,019	0.19%	大買/鉅額交易
2020/06/16	25	15.59	25	15.60	15.50	0	68,462	0.00%
2020/06/15	46	15.42	2	15.43	15.40	44	69,937	0.06%
2020/06/12	115	15.61	111	15.70	15.70	4	70,087	0.01%	大買/大賣/
2020/06/11	17	16.15	16	16.33	16.05	1	70,867	0.00%
2020/06/10	41	16.60	0	0.00	16.60	41	70,671	0.06%
2020/06/09	8	16.88	13	17.02	16.85	-5	72,624	-0.01%
2020/06/08	90	17.22	10	17.13	17.05	80	73,559	0.11%
2020/06/05	17	16.41	12	16.35	16.50	5	72,417	0.01%
2020/06/04	4	16.24	16	16.39	16.30	-12	72,981	-0.02%
2020/06/03	0	0.00	17	16.17	16.20	-17	72,786	-0.02%
2020/06/02	0	0.00	5	15.76	15.85	-5	72,864	-0.01%
2020/06/01	4	15.65	20	15.58	15.65	-16	73,068	-0.02%
2020/05/29	1	15.20	10	15.20	15.45	-9	73,730	-0.01%
2020/05/28	10	15.20	30	15.33	15.35	-20	74,379	-0.03%
2020/05/27	5	15.20	5	15.15	15.10	0	75,122	0.00%
2020/05/26	1	15.25	8	15.20	15.20	-7	76,043	-0.01%
2020/05/22	1	15.15	4	15.13	15.10	-3	76,771	0.00%
2020/05/21	12	15.10	6	15.18	15.30	6	76,919	0.01%
2020/05/20	17	14.88	8.4	14.96	14.85	8.6	76,698	0.01%
2020/05/19	31	15.00	2	15.13	14.95	29	76,400	0.04%
2020/05/18	14	15.15	0	0.00	15.10	14	75,995	0.02%
2020/05/15	0	0.00	2	15.15	15.40	-2	76,035	0.00%
2020/05/14	11	15.49	0	0.00	15.35	11	76,167	0.01%
2020/05/13	1.7	15.53	1	15.60	15.60	0.7	76,364	0.00%
2020/05/12	7	15.45	102.2	15.50	15.45	-95.2	76,944	-0.12%	大賣/
2020/05/11	67	15.65	50	15.60	15.60	17	77,596	0.02%
2020/05/08	2	15.55	60	15.73	15.65	-58	78,108	-0.07%
2020/05/07	135	15.39	66	15.77	15.60	69	78,182	0.09%	大買/
2020/05/06	68	15.30	1	15.30	15.30	67	78,550	0.09%
2020/05/05	1	15.40	2.1	15.39	15.25	-1.1	80,599	0.00%
2020/05/04	1	15.40	14	15.41	15.35	-13	81,314	-0.02%
2020/04/30	0	0.00	12	15.50	15.55	-12	81,695	-0.01%
2020/04/29	2	15.32	187	15.39	15.30	-185	81,874	-0.23%	大賣/鉅額交易
2020/04/28	185	15.11	12	15.08	15.00	173	81,403	0.21%	大買/鉅額交易
2020/04/27	174	15.97	82	16.18	16.15	92	80,048	0.11%	大買/
2020/04/24	21	15.95	36	15.96	15.90	-15	78,543	-0.02%
2020/04/23	16	15.80	23	15.83	15.80	-7	77,286	-0.01%
2020/04/22	0.5	15.10	0	0.00	15.20	0.5	75,120	0.00%
2020/04/21	17	15.06	3	14.98	14.80	14	74,865	0.02%
2020/04/17	8	15.25	32	15.23	15.05	-24	74,265	-0.03%
2020/04/16	6	14.85	3	14.85	14.90	3	73,090	0.00%
2020/04/15	10	14.98	156	14.95	15.10	-146	72,930	-0.20%	大賣/鉅額交易
2020/04/14	55	14.94	17	15.00	15.15	38	72,657	0.05%
2020/04/13	75	14.55	54	14.79	14.80	21	72,138	0.03%
2020/04/10	50	14.25	2	14.20	14.30	48	71,312	0.07%
2020/04/09	25	14.25	0.3	14.20	14.20	24.7	71,733	0.03%
2020/04/08	0	0.00	70	14.20	14.20	-70	71,607	-0.10%
2020/04/07	51	13.95	0	14.15	14.15	51	71,126	0.07%
2020/04/06	0	0.00	11	13.98	14.10	-11	70,800	-0.02%
2020/04/01	28	13.66	0	0.00	13.80	28	70,071	0.04%
2020/03/31	15	13.84	5	14.06	13.65	10	69,758	0.01%
2020/03/30	3	13.82	2	13.95	13.95	1	68,762	0.00%
2020/03/27	6	14.18	11	14.06	14.00	-5	68,543	-0.01%
2020/03/26	1	14.15	7	14.06	14.10	-6	68,072	-0.01%
2020/03/25	22	14.11	152	14.25	14.10	-130	67,616	-0.19%	大賣/鉅額交易
2020/03/24	155	13.95	3	14.07	13.85	152	65,443	0.23%	大買/鉅額交易
2020/03/23	2	13.73	145.9	13.60	13.75	-143.9	64,995	-0.22%	大賣/鉅額交易
2020/03/20	170	13.92	142	14.20	13.85	28	65,609	0.04%	大買/大賣/
2020/03/19	14	13.30	37.6	13.51	13.70	-23.6	64,182	-0.04%
2020/03/18	23	13.86	19	13.87	13.80	4	62,953	0.01%
2020/03/17	10	13.80	22	13.82	13.75	-12	63,999	-0.02%
2020/03/16	6	13.83	0	0.00	13.90	6	62,787	0.01%
2020/03/13	16	13.74	16	13.80	14.05	0	62,351	0.00%
2020/03/12	21	14.12	4	14.05	14.35	17	59,958	0.03%
2020/03/11	20	14.87	100	14.94	14.80	-80	59,482	-0.13%
2020/03/10	11	14.90	1.2	14.91	14.95	9.8	62,360	0.02%
2020/03/09	6.1	15.00	9	15.03	15.05	-2.9	64,150	0.00%
2020/03/06	2	15.48	72.9	15.45	15.45	-70.9	63,632	-0.11%
2020/03/05	47	15.89	0	0.00	15.70	47	63,539	0.07%
2020/03/04	4	15.95	45	15.88	15.80	-41	63,316	-0.06%
2020/03/03	71	15.40	14	15.69	15.50	57	62,472	0.09%
2020/03/02	24	15.24	21	15.20	15.25	3	61,686	0.00%
2020/02/27	62	15.48	0	0.00	15.30	62	62,945	0.10%
2020/02/26	54	15.66	0	0.00	15.60	54	64,398	0.08%
2020/02/25	0	0.00	3	15.90	15.90	-3	64,107	0.00%
2020/02/24	5	15.83	21	15.90	15.80	-16	64,165	-0.02%
2020/02/20	40	16.21	27	16.25	16.30	13	64,428	0.02%
2020/02/19	3	16.17	0.1	16.10	16.10	2.9	64,719	0.00%
2020/02/18	2	16.23	35	16.34	16.15	-33	64,882	-0.05%
2020/02/17	3	16.40	0	0.00	16.40	3	65,096	0.00%
2020/02/14	35.9	16.59	1	16.60	16.50	34.9	64,968	0.05%
2020/02/13	0	0.00	6	16.90	16.85	-6	64,827	-0.01%
2020/02/12	0	0.00	68.8	16.90	16.90	-68.8	64,256	-0.11%
2020/02/11	28	16.79	3	16.80	16.70	25	63,337	0.04%
2020/02/10	0	0.00	4	16.38	16.40	-4	62,858	-0.01%
2020/02/07	49	16.37	56	16.36	16.35	-7	62,989	-0.01%
2020/02/06	6	16.08	15	16.17	16.25	-9	62,509	-0.01%
2020/02/05	2	15.45	2	15.55	15.50	0	61,453	0.00%
2020/02/04	11	15.10	2	15.30	15.20	9	61,733	0.01%
2020/02/03	5	14.20	8	14.81	15.00	-3	62,172	0.00%
2020/01/31	7	14.93	123	15.11	14.90	-116	61,934	-0.19%	大賣/鉅額交易
2020/01/30	7	15.07	103	15.05	15.10	-96	61,854	-0.16%	大賣/
2020/01/17	0	0.00	2.2	16.00	16.00	-2.2	60,154	0.00%
2020/01/15	1	16.10	100	16.10	16.15	-99	61,630	-0.16%
2020/01/14	50	16.10	9	16.32	16.25	41	61,416	0.07%
2020/01/13	105	16.15	11.5	16.06	16.05	93.5	60,610	0.15%	大買/
2020/01/10	91	15.99	134	16.20	16.15	-43	60,958	-0.07%	大賣/
2020/01/09	200	15.85	22	16.05	16.05	178	60,708	0.29%	大買/鉅額交易
2020/01/08	4	15.80	3	15.72	15.75	1	60,347	0.00%
2020/01/07	4	16.03	10	15.85	16.00	-6	60,145	-0.01%
2020/01/06	2	16.03	103.7	16.05	16.05	-101.7	60,234	-0.17%	大賣/鉅額交易
2020/01/03	1	16.45	21	16.30	16.30	-20	60,126	-0.03%
2020/01/02	0	0.00	1	16.55	16.55	-1	59,670	0.00%
2019/12/31	0	0.00	6.8	16.57	16.45	-6.8	59,386	-0.01%
2019/12/30	4	16.51	4	16.53	16.55	0	59,074	0.00%
2019/12/27	2	16.70	10	16.55	16.70	-8	58,645	-0.01%
2019/12/26	1	16.45	3	16.50	16.55	-2	58,263	0.00%
2019/12/24	14	16.55	1	16.65	16.55	13	58,302	0.02%
2019/12/20	0	0.00	6.4	16.65	16.70	-6.4	58,687	-0.01%
2019/12/19	6	16.58	28.9	16.61	16.70	-22.9	58,450	-0.04%
2019/12/18	16	16.81	5	16.90	16.80	11	57,912	0.02%
2019/12/17	22	16.97	29	17.00	17.00	-7	57,380	-0.01%
2019/12/16	4	16.50	2	16.70	16.65	2	56,165	0.00%
2019/12/13	2	16.50	42	16.51	16.60	-40	55,271	-0.07%
2019/12/12	30	16.65	71	16.59	16.60	-41	54,342	-0.08%
2019/12/11	2	16.30	0	0.00	16.25	2	52,102	0.00%
2019/12/10	0	0.00	3	16.42	16.45	-3	51,432	-0.01%
2019/12/09	11	16.35	12	16.35	16.25	-1	50,851	0.00%
2019/12/06	3	16.18	51	16.26	16.20	-48	50,068	-0.10%
2019/12/05	40	16.48	62.4	16.42	16.55	-22.4	48,465	-0.05%
2019/12/04	25	15.79	38	15.78	15.85	-13	44,929	-0.03%
2019/12/03	4	15.13	10	15.31	15.35	-6	42,212	-0.01%
2019/12/02	0	0.00	9	15.24	15.10	-9	42,021	-0.02%
2019/11/29	17	14.98	4	14.95	14.95	13	41,177	0.03%
2019/11/28	0	0.00	1	15.10	15.10	-1	40,556	0.00%
2019/11/27	2	15.20	11	15.26	15.20	-9	40,534	-0.02%
2019/11/26	49	15.28	21	15.23	15.20	28	40,022	0.07%
2019/11/25	10	15.25	49.2	15.25	15.00	-39.2	37,584	-0.10%
2019/11/22	0	0.00	10	14.50	14.60	-10	35,810	-0.03%
2019/11/21	12	14.58	0	0.00	14.65	12	35,744	0.03%
2019/11/20	2	14.55	3	14.75	14.75	-1	35,330	0.00%
2019/11/19	3	14.55	11	14.50	14.55	-8	34,855	-0.02%
2019/11/18	40.5	14.66	12	14.52	14.50	28.5	34,652	0.08%
2019/11/15	1	14.30	2	14.45	14.30	-1	34,056	0.00%
2019/11/14	4	14.53	1	14.55	14.50	3	33,776	0.01%
2019/11/13	0.6	14.20	0	14.20	14.20	0.5	33,490	0.00%
2019/11/12	0	0.00	2	14.20	14.30	-2	33,222	-0.01%
2019/11/11	2	14.25	0	0.00	14.25	2	32,902	0.01%
2019/11/08	84	14.25	81	14.25	14.25	3	32,678	0.01%
2019/11/05	3	14.43	1	14.50	14.50	2	32,028	0.01%
2019/11/04	66	14.57	6	14.61	14.65	60	31,829	0.19%
2019/11/01	10	14.49	214	14.13	14.50	-204	30,939	-0.66%	大賣/鉅額交易
2019/10/31	209	14.19	60	14.04	14.00	149	30,126	0.49%	大買/鉅額交易
2019/10/30	19	14.47	11	14.40	14.40	8	29,151	0.03%
2019/10/29	54	14.51	201	14.55	14.50	-147	29,072	-0.51%	大賣/鉅額交易
2019/10/28	30	14.50	0	0.00	14.25	30	28,678	0.10%
2019/10/25	1	14.35	7	14.40	14.40	-6	28,677	-0.02%
2019/10/24	24	14.68	21	14.62	14.55	3	29,021	0.01%
2019/10/23	0	0.00	6	14.00	14.05	-6	28,559	-0.02%
2019/10/22	0	0.00	10	13.95	14.00	-10	28,738	-0.03%
2019/10/18	0	0.00	12	13.92	13.95	-12	29,156	-0.04%
2019/10/17	0	0.00	5	13.75	13.80	-5	28,861	-0.02%
2019/10/16	0	0.00	3	13.65	13.75	-3	28,904	-0.01%
2019/10/15	22	13.70	18	13.69	13.70	4	29,141	0.01%
2019/10/14	0	0.00	8.8	13.46	13.50	-8.8	29,439	-0.03%
2019/10/09	9	13.22	2	13.20	13.15	7	29,734	0.02%
2019/10/08	2	13.35	10	13.35	13.35	-8	30,140	-0.03%
2019/10/04	0.4	13.35	2	13.45	13.45	-1.6	32,080	0.00%
2019/10/03	10	13.30	0	0.00	13.40	10	32,287	0.03%
2019/10/01	0	0.00	13	13.60	13.65	-13	32,555	-0.04%
2019/09/27	14	13.44	31.1	13.50	13.40	-17.1	32,330	-0.05%
2019/09/26	201	13.90	4	13.86	13.60	197	32,347	0.61%	大買/鉅額交易
2019/09/25	1	13.60	5.2	13.63	13.60	-4.2	31,787	-0.01%
2019/09/24	0	0.00	8.9	13.64	13.65	-8.9	32,093	-0.03%
2019/09/20	0	0.00	13	13.80	13.80	-13	32,701	-0.04%
2019/09/19	0	0.00	5	13.65	13.60	-5	32,999	-0.02%
2019/09/17	10	13.50	1.5	13.48	13.55	8.5	33,172	0.03%
2019/09/12	1	13.80	0	0.00	13.70	1	33,943	0.00%
2019/09/10	0	0.00	2	13.60	13.60	-2	34,769	-0.01%
2019/09/09	0	0.00	6	13.65	13.60	-6	34,922	-0.02%
2019/09/06	5	13.65	3	13.60	13.55	2	35,167	0.01%
2019/09/05	0	0.00	72	13.60	13.60	-72	36,068	-0.20%
2019/09/04	1	13.30	14	13.50	13.60	-13	36,117	-0.04%
2019/09/03	3	13.35	5	13.25	13.20	-2	35,943	-0.01%
2019/09/02	0	0.00	3	13.40	13.35	-3	36,190	-0.01%
2019/08/30	2	13.30	1	13.40	13.45	1	36,560	0.00%
2019/08/29	1	13.15	0	0.00	13.20	1	36,418	0.00%
2019/08/28	0	0.00	4	13.13	13.15	-4	36,936	-0.01%
2019/08/26	1	13.05	0	0.00	13.00	1	36,806	0.00%
2019/08/23	10	13.35	0.4	13.30	13.35	9.6	37,096	0.03%
2019/08/22	5	13.25	10	13.50	13.25	-5	37,338	-0.01%
2019/08/21	0	0.00	3	13.50	13.50	-3	38,340	-0.01%
2019/08/19	5	13.40	5	13.45	13.45	0	38,550	0.00%
2019/08/16	0	0.00	4	13.24	13.35	-4	38,945	-0.01%
2019/08/15	1	12.95	1	12.90	12.90	0	38,708	0.00%
2019/08/14	20	13.10	0	0.00	13.10	20	39,094	0.05%
2019/08/13	0.5	12.95	0	0.00	12.95	0.5	39,437	0.00%
2019/08/12	2	13.00	1	13.05	13.00	1	40,014	0.00%
2019/08/08	0	0.00	1.1	13.12	13.30	-1.1	40,174	0.00%
2019/08/07	1	13.15	0	0.00	13.10	1	40,616	0.00%
2019/08/06	7	12.84	0	0.00	13.00	7	41,236	0.02%
2019/08/05	8	13.02	6	13.05	13.10	2	41,158	0.00%
2019/08/02	5	13.16	1	13.15	13.35	4	41,056	0.01%
2019/08/01	4	13.43	0	0.00	13.40	4	41,333	0.01%
2019/07/31	13	13.73	5	13.70	13.80	8	41,589	0.02%
2019/07/30	0	0.00	2	13.55	13.60	-2	41,547	0.00%
2019/07/29	6	13.45	0	0.00	13.40	6	42,451	0.01%
2019/07/26	7	13.26	15	13.32	13.20	-8	43,522	-0.02%
2019/07/25	28	13.53	5	13.70	13.55	23	43,076	0.05%
2019/07/24	1	13.85	2	13.78	13.85	-1	42,599	0.00%
2019/07/23	4	13.59	1	13.70	13.60	3	43,191	0.01%
2019/07/22	4	13.73	0	0.00	13.60	4	46,313	0.01%
2019/07/19	7	13.83	5	14.00	13.80	2	48,875	0.00%
2019/07/18	2	13.78	48	13.84	13.80	-46	49,083	-0.09%
2019/07/17	5.1	13.78	1	13.85	13.75	4.1	49,204	0.01%
2019/07/16	23	14.05	0	0.00	14.00	23	49,068	0.05%
2019/07/15	1	14.85	9.1	14.82	14.90	-8.1	48,366	-0.02%
2019/07/12	8	14.69	3	14.75	14.60	5	48,061	0.01%
2019/07/11	5	14.70	19	14.84	14.95	-14	48,016	-0.03%
2019/07/10	1	14.65	41	14.43	14.65	-40	47,017	-0.09%
2019/07/09	1	14.05	1	14.00	14.00	0	46,368	0.00%
2019/07/05	0	0.00	20	14.08	14.10	-20	47,321	-0.04%
2019/07/04	20	14.05	8	14.05	14.15	12	47,788	0.03%
2019/07/03	2	14.08	3.8	14.08	14.05	-1.8	49,026	0.00%
2019/07/02	0	0.00	7	14.26	14.25	-7	50,407	-0.01%
2019/07/01	50	14.25	8	14.33	14.35	42	50,484	0.08%
2019/06/28	5	13.90	10	13.90	13.95	-5	50,026	-0.01%
2019/06/27	3	14.07	19	14.01	14.00	-16	49,866	-0.03%
2019/06/26	1	13.80	17	13.84	13.80	-16	49,185	-0.03%
2019/06/25	0	0.00	3	13.80	13.70	-3	48,518	-0.01%
2019/06/21	5	13.55	6	13.63	13.70	-1	48,122	0.00%
2019/06/20	1	13.40	0	0.00	13.40	1	47,940	0.00%
2019/06/19	0	0.00	8	13.57	13.65	-8	47,753	-0.02%
2019/06/18	4.2	13.39	97.9	13.25	13.25	-93.6	47,401	-0.20%
2019/06/14	0	0.00	12	13.67	13.70	-12	46,947	-0.03%
2019/06/13	8	13.71	40	13.68	13.75	-32	46,850	-0.07%
2019/06/12	4	13.45	10.4	13.48	13.55	-6.4	46,163	-0.01%
2019/06/11	1	13.40	3	13.40	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	11	13.22	13.30	-11	45,689	-0.02%
2019/06/05	3	12.93	0	0.00	12.90	3	45,646	0.01%
2019/06/04	0	0.00	2	13.20	13.00	-2	45,688	0.00%
2019/06/03	0	0.00	50	13.08	13.20	-50	45,972	-0.11%
2019/05/31	3	12.80	6	12.95	12.90	-3	45,620	-0.01%
2019/05/30	1	12.60	50	12.70	12.75	-49	45,499	-0.11%
2019/05/29	0	0.00	6	12.58	12.60	-6	45,236	-0.01%
2019/05/28	119	12.47	53	12.46	12.45	66	45,783	0.14%	大買/
2019/05/27	3	12.82	0	0.00	12.80	3	44,866	0.01%
2019/05/24	1	12.95	0	0.00	12.95	1	45,415	0.00%
2019/05/23	4	12.83	0	0.00	12.85	4	45,609	0.01%
2019/05/22	22	12.95	0	0.00	13.00	22	45,395	0.05%
2019/05/21	2	12.95	102	12.70	12.95	-100	45,333	-0.22%	大賣/
2019/05/20	6	12.85	2	12.80	12.75	4	44,927	0.01%
2019/05/17	16	13.09	16	13.01	13.00	0	44,680	0.00%
2019/05/15	29	12.99	1.2	13.03	12.90	27.8	44,274	0.06%
2019/05/14	10	13.03	205	12.85	13.00	-195	44,227	-0.44%	大賣/鉅額交易
2019/05/13	14	13.01	257.7	12.95	12.95	-243.7	44,264	-0.55%	大賣/鉅額交易
2019/05/10	3	13.17	11	13.20	13.20	-8	45,053	-0.02%
2019/05/09	7	13.18	12	13.14	13.15	-5	46,066	-0.01%
2019/05/08	25	13.37	9	13.41	13.45	16	45,661	0.04%
2019/05/07	6	13.43	56	13.55	13.60	-50	45,337	-0.11%
2019/05/06	140	13.40	80.1	13.31	13.20	59.9	45,164	0.13%	大買/
2019/05/03	9	13.83	48	13.77	13.85	-39	43,809	-0.09%
2019/05/02	92	13.35	112	13.50	13.55	-20	42,513	-0.05%	大賣/
2019/04/30	115	13.37	105	13.44	13.45	10	42,220	0.02%	大買/大賣/
2019/04/29	18	13.29	14	13.34	13.35	4	42,178	0.01%
2019/04/26	116	13.14	61	13.20	13.45	55	41,481	0.13%	大買/
2019/04/25	15	12.83	140	12.76	13.10	-125	38,536	-0.32%	大賣/鉅額交易
2019/04/24	10	11.96	0	0.00	11.95	10	35,954	0.03%
2019/04/23	6	11.93	0	0.00	11.95	6	35,872	0.02%
2019/04/22	136	12.07	0	0.00	11.90	136	35,840	0.38%	大買/鉅額交易
2019/04/19	4	12.06	1	12.05	12.10	3	35,759	0.01%
2019/04/18	30	12.04	0	0.00	12.00	30	35,864	0.08%
2019/04/17	23	12.16	29	12.23	12.20	-6	35,726	-0.02%
2019/04/16	25	12.06	8	12.20	12.10	17	35,067	0.05%
2019/04/15	42	12.10	7	12.16	12.05	35	35,074	0.10%
2019/04/12	11	12.18	52	12.15	12.20	-41	35,422	-0.12%
2019/04/11	111	12.29	10	12.20	12.10	101	35,956	0.28%	大買/鉅額交易
2019/04/10	0	0.00	34	12.19	12.25	-34	34,781	-0.10%
2019/04/09	63	12.05	255	12.15	12.30	-192	34,256	-0.56%	大賣/鉅額交易
2019/04/08	514	11.99	50.4	11.86	11.90	463.6	33,154	1.40%	大買/鉅額交易
2019/04/03	4	11.61	0	0.00	11.55	4	31,607	0.01%
2019/04/02	20	11.65	0	0.00	11.60	20	31,439	0.06%
2019/04/01	52	11.60	0	0.00	11.55	52	31,542	0.16%
2019/03/29	32	11.65	25	11.65	11.65	7	31,407	0.02%
2019/03/28	13	11.65	22	11.65	11.65	-9	32,107	-0.03%
2019/03/27	20	11.65	0	0.00	11.65	20	32,459	0.06%
2019/03/26	10	11.65	0	0.00	11.65	10	33,005	0.03%
2019/03/25	10	11.63	0	0.00	11.65	10	33,511	0.03%
2019/03/22	15	11.73	0	0.00	11.80	15	33,677	0.04%
2019/03/21	17	11.63	0	0.00	11.60	17	33,948	0.05%
2019/03/20	25	11.60	30	11.60	11.55	-5	34,507	-0.01%
2019/03/19	10	11.75	4	11.75	11.70	6	34,849	0.02%
2019/03/18	10	11.65	0	0.00	11.70	10	35,136	0.03%
2019/03/15	0	0.00	12	11.65	11.65	-12	35,250	-0.03%
2019/03/14	40	11.49	0	0.00	11.45	40	35,457	0.11%
2019/03/13	46	11.64	6	11.54	11.55	40	36,052	0.11%
2019/03/12	1	11.55	0	0.00	11.65	1	36,451	0.00%
2019/03/11	4	11.50	5	11.46	11.45	-1	37,138	0.00%
2019/03/07	21	11.89	21	11.90	11.85	0	38,987	0.00%
2019/03/06	0	0.00	3	11.72	11.70	-3	38,863	-0.01%
2019/03/05	14	11.55	1	11.60	11.60	13	39,432	0.03%
2019/03/04	8	11.45	1.3	11.45	11.45	6.7	39,877	0.02%
2019/02/27	14	11.43	1	11.40	11.45	13	40,127	0.03%
2019/02/26	0	0.00	2	11.70	11.65	-2	39,536	-0.01%
2019/02/25	0	0.00	2	11.65	11.65	-2	39,659	-0.01%
2019/02/22	17	11.35	0.8	11.45	11.50	16.2	39,200	0.04%
2019/02/21	0	0.00	5	11.40	11.45	-5	39,132	-0.01%
2019/02/20	3	11.40	0	0.00	11.40	3	39,426	0.01%
2019/02/18	8	11.45	5	11.50	11.45	3	41,654	0.01%
2019/02/15	5	11.40	6	11.36	11.40	-1	42,594	0.00%
2019/02/14	0	0.00	14	11.25	11.30	-14	43,956	-0.03%
2019/02/13	10	11.10	30	11.10	11.10	-20	45,073	-0.04%
2019/02/12	32	10.88	2	11.03	11.10	30	45,915	0.07%
2019/02/11	20	10.97	3	10.92	10.85	17	47,306	0.04%
2019/01/30	21	11.41	0	0.00	11.35	21	47,633	0.04%
2019/01/29	41	11.82	14	11.90	12.00	27	49,530	0.05%
2019/01/28	1	11.80	11	11.85	11.85	-10	52,803	-0.02%
2019/01/25	0	0.00	9	11.84	11.95	-9	53,416	-0.02%
2019/01/24	1	11.65	3	11.70	11.70	-2	53,867	0.00%
2019/01/23	0	0.00	5	11.60	11.55	-5	55,140	-0.01%
2019/01/22	1	11.65	1	11.70	11.70	0	56,239	0.00%
2019/01/21	2	11.65	8.8	11.70	11.70	-6.8	56,913	-0.01%
2019/01/18	2	11.38	1	11.40	11.40	1	58,168	0.00%
2019/01/17	0	0.00	1	11.25	11.25	-1	58,918	0.00%
2019/01/16	1	11.30	0	0.00	11.30	1	59,241	0.00%
2019/01/14	0	0.00	2	11.10	11.10	-2	59,669	0.00%
2019/01/11	1	11.10	0	0.00	11.20	1	60,721	0.00%
2019/01/10	0	0.00	5	11.11	11.15	-5	60,990	-0.01%
2019/01/09	5	11.15	0	0.00	11.10	5	61,333	0.01%
2019/01/08	2	10.95	0	0.00	10.95	2	61,643	0.00%
2019/01/07	0	0.00	10	11.05	11.00	-10	62,061	-0.02%
2019/01/04	1	10.65	0	0.00	10.70	1	62,876	0.00%
2019/01/03	4	10.85	0	0.00	10.90	4	64,171	0.01%
2018/12/28	1	11.30	0	0.00	11.25	1	64,212	0.00%
2018/12/20	0	0.00	12	11.43	11.30	-12	64,862	-0.02%
2018/12/19	12.4	11.35	13	11.40	11.30	-0.7	64,625	0.00%
2018/12/14	54	11.30	44	11.40	11.35	10	63,758	0.02%
2018/12/13	5	11.50	8	11.50	11.50	-3	63,552	0.00%
2018/12/10	1	11.10	0	0.00	11.10	1	62,445	0.00%
2018/12/07	2	11.30	0	0.00	11.20	2	62,545	0.00%
2018/12/06	0	0.00	0.9	11.30	11.30	-0.9	62,460	0.00%
2018/12/05	11	11.61	0	0.00	11.55	11	62,709	0.02%
2018/12/04	3	11.80	21	11.86	11.80	-18	64,067	-0.03%
2018/12/03	14	11.79	1	11.80	11.70	13	63,961	0.02%
2018/11/30	11	11.54	0	0.00	11.55	11	63,342	0.02%
2018/11/29	1	11.70	1	11.70	11.50	0	62,078	0.00%
2018/11/28	6	11.75	10	11.80	11.75	-4	61,492	-0.01%
2018/11/27	6	11.70	1	11.70	11.75	5	61,005	0.01%
2018/11/26	0	0.00	6	11.46	11.50	-6	60,914	-0.01%
2018/11/23	10	11.20	3	11.22	11.15	7	60,631	0.01%
2018/11/22	16	11.17	126.1	11.12	11.20	-110.1	60,615	-0.18%	大賣/鉅額交易
2018/11/21	10	11.03	0	0.00	11.00	10	60,377	0.02%
2018/11/20	5	10.95	2	11.00	11.00	3	60,254	0.00%
2018/11/19	0	0.00	3	11.00	11.10	-3	60,101	0.00%
2018/11/16	1	11.00	0	0.00	11.00	1	59,556	0.00%
2018/11/15	1	11.20	24	10.99	11.20	-23	58,804	-0.04%
2018/11/14	1	10.60	18	10.69	10.80	-17	58,675	-0.03%
2018/11/13	21	10.47	0	0.00	10.45	21	58,016	0.04%
2018/11/12	4	10.59	1	10.70	10.70	3	56,670	0.01%
2018/11/09	11	10.56	13	10.61	10.60	-2	55,704	0.00%
2018/11/08	4	10.73	3	10.77	10.85	1	54,920	0.00%
2018/11/07	25	11.02	9	11.10	10.95	16	52,824	0.03%
2018/11/06	147	11.08	97.1	10.86	10.90	49.9	52,067	0.10%	大買/
2018/11/05	110	10.92	68	10.80	10.75	42	49,438	0.08%	大買/
2018/11/02	17	11.68	25	11.78	11.90	-8	46,726	-0.02%
2018/11/01	53	11.95	3.8	11.99	11.95	49.2	46,357	0.11%
2018/10/31	13	11.76	10	11.80	11.80	3	45,745	0.01%
2018/10/30	2	11.70	0	0.00	11.70	2	45,289	0.00%
2018/10/29	1	11.65	39	11.65	11.60	-38	45,018	-0.08%
2018/10/26	90	11.81	4	11.93	11.70	86	44,527	0.19%
2018/10/25	96	12.10	106	12.00	12.30	-10	42,800	-0.02%	大賣/
2018/10/24	0	0.00	1	12.80	12.65	-1	43,551	0.00%
2018/10/23	10.3	12.78	1	12.75	12.75	9.3	43,497	0.02%
2018/10/22	13	13.07	3	13.13	13.10	10	43,674	0.02%
2018/10/19	5	13.10	0	0.00	13.30	5	46,222	0.01%
2018/10/18	0	0.00	3	13.35	13.25	-3	46,155	-0.01%
2018/10/17	2	13.40	1	13.50	13.60	1	46,717	0.00%
2018/10/16	16	13.18	0	0.00	13.20	16	47,641	0.03%
2018/10/15	6	13.47	4	13.50	13.35	2	48,354	0.00%
2018/10/12	15	13.82	0	0.00	13.65	15	48,581	0.03%
2018/10/11	33	13.85	0	0.00	13.75	33	48,376	0.07%
2018/10/05	4	14.71	0	0.00	14.70	4	46,994	0.01%
2018/10/04	5	15.16	0	0.00	15.10	5	47,301	0.01%
2018/10/03	1	15.50	0	15.50	15.50	1	47,153	0.00%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/28	0	0.00	3	16.02	16.15	-3	49,523	-0.01%
2018/09/21	4	15.78	0	0.00	15.85	4	54,935	0.01%
2018/09/17	2	15.60	0	0.00	15.60	2	55,895	0.00%
2018/09/14	2	15.65	5	15.70	15.70	-3	56,575	-0.01%
2018/09/13	2	15.33	3	15.60	15.60	-1	56,850	0.00%
2018/09/12	3	15.45	0	0.00	15.40	3	57,766	0.01%
2018/09/11	8	15.46	0	0.00	15.65	8	58,683	0.01%
2018/09/10	6	15.82	1	16.05	15.55	5	59,152	0.01%
2018/09/07	10.1	16.47	3	16.57	16.30	7.1	60,179	0.01%
2018/09/06	3	16.85	0	0.00	16.90	3	65,175	0.00%
2018/09/05	5	17.00	0	0.00	17.00	5	67,600	0.01%
2018/09/03	3	17.25	0	0.00	17.10	3	68,928	0.00%
2018/08/31	5	17.15	7	17.14	17.35	-2	69,151	0.00%
2018/08/30	3	17.42	0	0.00	17.35	3	69,126	0.00%
2018/08/29	1	17.45	0	0.00	17.55	1	69,262	0.00%
2018/08/28	12	17.46	13	17.53	17.50	-1	69,342	0.00%
2018/08/27	3	17.25	5	17.30	17.40	-2	69,803	0.00%
2018/08/24	6	17.33	0	0.00	17.30	6	71,036	0.01%
2018/08/23	2	17.55	0	0.00	17.65	2	71,511	0.00%
2018/08/22	14	17.54	3	17.65	17.50	11	71,751	0.02%
2018/08/21	0	0.00	17	17.87	18.00	-17	71,639	-0.02%
2018/08/20	1	17.50	4.6	17.58	17.55	-3.6	70,717	-0.01%
2018/08/17	0	0.00	3	17.22	17.20	-3	70,309	0.00%
2018/08/16	3	16.87	6.7	16.95	17.15	-3.7	70,149	-0.01%
2018/08/15	17.5	17.12	2	17.20	16.95	15.5	70,270	0.02%
2018/08/14	1	17.35	4	17.28	17.40	-3	69,527	0.00%
2018/08/13	7	17.34	2	17.48	17.30	5	69,424	0.01%
2018/08/10	0	0.00	10	17.85	17.95	-10	68,927	-0.01%
2018/08/09	1	18.00	0	0.00	17.85	1	68,630	0.00%
2018/08/08	1	17.90	2	17.90	17.95	-1	68,153	0.00%
2018/08/07	2	17.80	0	0.00	17.85	2	67,885	0.00%
2018/08/06	5	17.85	10	17.92	17.95	-5	67,843	-0.01%
2018/08/03	2	17.50	12	17.57	17.70	-10	67,199	-0.01%
2018/08/02	1.4	17.43	5	17.45	17.30	-3.6	67,009	-0.01%
2018/08/01	4	17.38	3.2	17.32	17.40	0.8	66,916	0.00%
2018/07/31	10	17.35	6	17.43	17.55	4	67,072	0.01%
2018/07/30	4	17.11	1.4	17.10	17.20	2.7	65,889	0.00%
2018/07/27	1	17.30	32	17.37	17.30	-31	65,851	-0.05%
2018/07/26	52	17.34	9	17.27	17.50	43	66,639	0.06%
2018/07/25	5	18.30	4	18.11	18.20	1	64,381	0.00%
2018/07/24	2	17.90	22	18.13	18.20	-20	64,159	-0.03%
2018/07/23	1	18.25	10	18.25	18.25	-9	64,260	-0.01%
2018/07/20	25	17.96	41	17.97	17.85	-16	63,326	-0.03%
2018/07/19	0	0.00	17	17.70	17.60	-17	62,664	-0.03%
2018/07/18	5	17.60	17	17.61	17.40	-12	62,013	-0.02%
2018/07/17	1	17.15	1	17.15	17.25	0	61,422	0.00%
2018/07/16	2	17.30	2	17.45	17.25	0	61,815	0.00%
2018/07/13	11	17.54	1	17.40	17.40	10	61,942	0.02%
2018/07/12	7	17.49	7	17.44	17.45	0	61,850	0.00%
2018/07/11	2	16.80	2	16.90	16.90	0	60,853	0.00%
2018/07/10	13	17.08	1	17.00	17.00	12	60,529	0.02%
2018/07/09	7	17.61	95	17.60	17.65	-88	59,962	-0.15%
2018/07/06	3	17.55	11	17.64	17.60	-8	59,385	-0.01%
2018/07/05	15	17.95	10	17.94	17.95	5	59,016	0.01%
2018/07/04	27	18.31	7	18.41	17.95	20	58,757	0.03%
2018/07/03	2	17.85	51.2	17.92	17.95	-49.2	57,422	-0.09%
2018/07/02	70	18.12	18	18.17	18.20	52	56,258	0.09%
2018/06/28	21	17.19	14	17.06	16.95	7	53,852	0.01%
2018/06/27	4	17.60	4	17.68	17.60	0	53,174	0.00%
2018/06/26	0	0.00	9.2	17.54	17.60	-9.2	52,923	-0.02%
2018/06/25	1	17.55	3	17.78	17.80	-2	52,739	0.00%
2018/06/22	11	17.64	12	17.63	17.80	-1	53,187	0.00%
2018/06/21	6	17.82	48	17.84	17.65	-42	52,681	-0.08%
2018/06/20	8	17.90	0	0.00	18.05	8	52,687	0.02%
2018/06/19	18	18.31	1	18.35	18.20	17	51,601	0.03%
2018/06/15	10	18.38	20	18.35	18.65	-10	50,388	-0.02%
2018/06/14	46	18.26	42	18.19	18.10	4	49,150	0.01%
2018/06/13	74	17.53	229.6	18.25	18.50	-155.6	46,575	-0.33%	大賣/鉅額交易
2018/06/12	0	0.00	26	16.87	16.85	-26	41,408	-0.06%
2018/06/11	0	0.00	8	16.71	16.80	-8	38,897	-0.02%
2018/06/07	5	16.45	6.8	16.46	16.60	-1.8	37,927	0.00%
2018/06/06	4	16.45	2	16.43	16.40	2	38,180	0.01%
2018/06/04	0	0.00	40	16.43	16.50	-40	42,970	-0.09%
2018/06/01	1	16.50	2.5	16.60	16.45	-1.5	42,806	0.00%
2018/05/31	40	16.55	30	16.65	16.65	10	42,565	0.02%
2018/05/30	0	0.00	11	16.59	16.40	-11	41,259	-0.03%
2018/05/29	10	16.47	6	16.45	16.45	4	40,752	0.01%
2018/05/28	0	0.00	2	16.30	16.40	-2	40,719	0.00%
2018/05/24	2	16.20	0.5	16.15	16.20	1.5	40,466	0.00%
2018/05/22	2	16.25	5	16.43	16.20	-3	40,735	-0.01%
2018/05/21	1	16.10	0	0.00	16.05	1	40,940	0.00%
2018/05/18	1	16.00	2	16.00	16.05	-1	41,616	0.00%
2018/05/17	5	16.26	1.1	16.05	16.05	3.9	42,621	0.01%
2018/05/16	4	16.30	0	0.00	16.30	4	42,780	0.01%
2018/05/15	0	0.00	12	16.43	16.45	-12	43,123	-0.03%
2018/05/14	0	0.00	5	16.20	16.40	-5	44,254	-0.01%
2018/05/11	0	0.00	47.2	16.14	16.15	-47.2	44,324	-0.11%
2018/05/09	13	16.27	21	16.34	16.20	-8	44,941	-0.02%
2018/05/07	12	15.79	18	15.84	15.65	-6	45,297	-0.01%
2018/05/04	5	16.00	7	16.16	16.00	-2	45,609	0.00%
2018/05/03	7	16.07	7	16.15	16.05	0	46,055	0.00%
2018/05/02	14	16.53	55	16.50	16.25	-41	47,853	-0.09%
2018/04/30	0	0.00	16	16.06	16.00	-16	47,249	-0.03%
2018/04/27	0	0.00	7	15.91	15.70	-7	48,718	-0.01%
2018/04/26	5	15.75	61	15.70	15.70	-56	48,783	-0.11%
2018/04/25	27	15.50	14	15.55	15.50	13	48,010	0.03%
2018/04/24	18	15.59	21	15.42	15.35	-3	47,840	-0.01%
2018/04/23	16	15.68	16	15.63	15.55	0	47,317	0.00%
2018/04/20	4	15.58	0	15.55	15.60	4	47,426	0.01%
2018/04/19	0	0.00	38	15.89	15.85	-38	47,214	-0.08%
2018/04/18	6	15.60	3	15.58	15.60	3	47,094	0.01%
2018/04/17	8	15.40	3	15.35	15.35	5	47,212	0.01%
2018/04/16	2	15.40	0	0.00	15.35	2	47,549	0.00%
2018/04/03	0	0.00	8	15.40	15.40	-8	48,246	-0.02%
2018/03/31	0	0.00	1.7	15.48	15.50	-1.7	48,238	0.00%
2018/03/29	0	0.00	5	15.27	15.30	-5	48,204	-0.01%
2018/03/27	0	0.00	27.1	15.47	15.55	-27.1	47,941	-0.06%
2018/03/23	2	15.05	5	15.11	15.20	-3	47,382	-0.01%
2018/03/22	0	0.00	13	15.28	15.25	-13	46,899	-0.03%
2018/03/21	0	0.00	0	15.15	15.20	0	46,908	0.00%
2018/03/20	2	15.15	2	15.20	15.20	0	47,238	0.00%
2018/03/19	5	15.25	3.5	15.21	15.25	1.5	47,551	0.00%
2018/03/14	10	15.25	12	15.15	15.10	-2	47,026	0.00%
2018/03/13	6	15.15	0	0.00	15.25	6	47,142	0.01%
2018/03/12	7	15.36	5	15.27	15.25	2	47,420	0.00%
2018/03/09	41	15.51	217	15.41	15.10	-176	47,438	-0.37%	大賣/鉅額交易
2018/03/08	24	15.15	115	15.30	15.45	-91	44,986	-0.20%	大賣/
2018/03/07	5	14.10	36.2	14.00	14.05	-31.2	42,274	-0.07%
2018/03/06	0	0.00	5	14.15	14.15	-5	42,517	-0.01%
2018/03/05	2	13.90	0	0.00	13.90	2	43,161	0.00%
2018/03/01	4	13.99	0	0.00	14.00	4	43,342	0.01%
2018/02/27	0	0.00	76.7	14.20	14.15	-76.7	43,319	-0.18%
2018/02/26	4	14.18	5	14.20	14.10	-1	43,333	0.00%
2018/02/23	21	14.08	0	0.00	14.15	21	43,532	0.05%
2018/02/22	1	13.95	1	14.00	13.95	0	44,258	0.00%
2018/02/21	3	14.05	12	14.06	14.10	-9	45,318	-0.02%
2018/02/12	55.9	13.97	0	0.00	13.85	55.9	45,211	0.12%
2018/02/09	5	13.87	38	13.95	14.05	-33	44,669	-0.07%
2018/02/08	0	0.00	1	14.20	14.15	-1	43,708	0.00%
2018/02/07	24	14.17	26	14.20	14.20	-2	43,641	0.00%
2018/02/06	37	14.01	50	14.00	13.95	-13	43,281	-0.03%
2018/02/05	0	0.00	2	14.45	14.40	-2	41,960	0.00%
2018/02/02	0	0.00	26	14.46	14.55	-26	41,965	-0.06%
2018/02/01	0	0.00	34	14.43	14.40	-34	42,587	-0.08%
2018/01/31	59	14.28	2	14.30	14.25	57	42,179	0.14%
2018/01/30	2	14.45	6	14.49	14.45	-4	41,440	-0.01%
2018/01/29	41	14.62	18	14.78	14.55	23	41,629	0.06%
2018/01/26	46	14.52	14	14.53	14.60	32	40,979	0.08%
2018/01/25	4	14.78	28	14.79	14.50	-24	39,992	-0.06%
2018/01/24	53	14.40	53	14.40	14.40	0	37,730	0.00%
2018/01/23	54	14.50	91	14.44	14.60	-37	37,511	-0.10%
2018/01/22	86	14.04	11	14.05	14.00	75	35,844	0.21%
2018/01/19	19	14.23	0.6	14.10	14.20	18.4	35,161	0.05%
2018/01/18	0	0.00	21	14.35	14.30	-21	36,045	-0.06%
2018/01/17	2	14.30	0	0.00	14.30	2	35,749	0.01%
2018/01/16	0	0.00	0.7	14.25	14.30	-0.7	35,618	0.00%
2018/01/15	4	14.26	0.5	14.20	14.30	3.5	35,692	0.01%
2018/01/11	26	13.99	3.6	14.03	14.00	22.4	36,075	0.06%
2018/01/10	54.1	14.24	3	14.40	14.20	51.1	35,791	0.14%
2018/01/09	20	14.60	4	14.63	14.75	16	35,292	0.05%
2018/01/08	2	14.70	0.6	14.60	14.70	1.4	35,563	0.00%
2018/01/05	10	14.45	1	14.50	14.55	9	35,936	0.03%
2018/01/04	14	14.31	0	0.00	14.35	14	36,003	0.04%
2018/01/03	45	14.49	12.5	14.48	14.40	32.6	36,672	0.09%
2018/01/02	0	0.00	3	14.25	14.25	-3	36,394	-0.01%