聯電 (2303)-凱基-東港券商分點個股進出

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
56.0
漲跌
▲1.0
漲幅
+1.82%
成交量
134,005張
產業
上市半導體類股
5124人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－凱基-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/05/23	7	55.43	61.5	55.55	56.00	-54.5	71,560	-0.08%
2024/05/22	5	54.64	77	54.83	55.00	-72	70,227	-0.10%
2024/05/21	49	53.71	65.2	53.53	53.90	-16.2	68,422	-0.02%
2024/05/20	5	52.86	40	52.94	53.10	-35	67,793	-0.05%
2024/05/17	2	52.20	7	52.57	52.80	-5	67,421	-0.01%
2024/05/16	1	52.00	22	52.14	52.10	-21	66,864	-0.03%
2024/05/15	0	52.20	3	52.17	51.80	-3	66,792	0.00%
2024/05/14	3.8	52.19	0	52.20	52.10	3.7	67,128	0.01%
2024/05/13	0	51.95	4	51.98	52.40	-4	67,375	-0.01%
2024/05/10	2.6	51.50	95	52.02	52.20	-92.4	67,804	-0.14%
2024/05/09	3.1	51.50	44	51.70	51.90	-40.9	68,005	-0.06%
2024/05/08	2.6	51.48	4	51.90	51.90	-1.4	68,434	0.00%
2024/05/07	2	51.75	0	0.00	51.60	2	68,473	0.00%
2024/05/06	5	51.94	20	51.98	51.70	-15	68,797	-0.02%
2024/05/03	1	51.40	25	51.13	51.40	-24	71,116	-0.03%
2024/05/02	20.2	50.25	13	50.68	50.30	7.2	73,043	0.01%
2024/04/30	1.1	50.52	18	50.97	50.70	-16.9	73,058	-0.02%
2024/04/29	11	50.27	55	50.09	50.40	-44	73,076	-0.06%
2024/04/26	26	49.88	14	50.00	49.80	12	73,602	0.02%
2024/04/25	16	49.09	5	49.54	49.50	11	74,032	0.01%
2024/04/24	13	49.78	26	49.87	50.20	-13	74,458	-0.02%
2024/04/23	25.6	49.00	7.1	48.70	48.70	18.5	76,035	0.02%
2024/04/22	28	48.70	1	48.50	48.90	27	76,048	0.04%
2024/04/19	76.1	49.16	0	0.00	49.10	76.1	75,161	0.10%
2024/04/18	27.1	50.06	0	0.00	50.20	27.1	73,577	0.04%
2024/04/17	92.1	50.39	3	50.50	50.30	89.1	73,397	0.12%
2024/04/16	45	50.63	0	0.00	50.10	45	73,238	0.06%
2024/04/15	33.3	51.81	12	51.67	51.60	21.3	72,653	0.03%
2024/04/12	4	52.78	2	52.65	52.70	2	72,756	0.00%
2024/04/11	14	52.21	1	52.30	52.50	13	73,387	0.02%
2024/04/10	23	52.89	67.2	53.15	53.20	-44.2	73,396	-0.06%
2024/04/09	6	52.35	9	52.31	52.40	-3	72,946	0.00%
2024/04/08	3	51.70	12	52.05	52.10	-9	73,006	-0.01%
2024/04/03	7.1	51.73	1	51.60	51.60	6.1	73,239	0.01%
2024/04/02	7.1	52.26	5	52.22	52.10	2.1	75,117	0.00%
2024/04/01	15	51.89	2	52.20	51.70	13	77,903	0.02%
2024/03/29	15.3	51.68	8	52.25	52.20	7.3	77,954	0.01%
2024/03/28	8	51.60	20	51.88	52.00	-12	76,207	-0.02%
2024/03/27	1	51.20	4	51.48	51.50	-3	75,431	0.00%
2024/03/26	44	51.06	14.1	51.17	51.70	30	75,505	0.04%
2024/03/25	21	51.70	6	52.15	51.80	15	75,097	0.02%
2024/03/22	20	52.12	15	52.17	52.40	5	74,879	0.01%
2024/03/21	14	53.24	13	53.33	53.30	1	74,276	0.00%
2024/03/20	41	53.46	19	53.78	52.90	22	74,520	0.03%
2024/03/19	12	52.30	94.4	52.58	53.00	-82.4	73,230	-0.11%
2024/03/18	31	51.07	4	51.20	51.80	27	71,714	0.04%
2024/03/15	24	52.28	29	52.11	51.90	-5	71,369	-0.01%
2024/03/14	20	52.20	7	52.39	52.60	13	70,423	0.02%
2024/03/13	8.1	52.89	42.2	52.82	53.00	-34.1	69,729	-0.05%
2024/03/12	14	52.03	39.1	52.10	52.50	-25.1	68,243	-0.04%
2024/03/11	20	51.33	24	51.25	51.60	-4	67,427	-0.01%
2024/03/08	69.4	51.88	251.9	52.09	51.90	-182.5	66,698	-0.27%	大賣/鉅額交易
2024/03/07	22.1	49.83	75	49.74	50.20	-52.9	62,693	-0.08%
2024/03/06	25	49.06	88	48.88	49.20	-63	61,659	-0.10%
2024/03/05	16.3	48.68	0	0.00	48.75	16.3	62,278	0.03%
2024/03/04	2.2	48.73	52.3	48.80	48.85	-50.2	62,581	-0.08%
2024/03/01	8.2	48.60	18	48.85	48.30	-9.8	63,049	-0.02%
2024/02/29	35.1	48.58	5	48.68	48.85	30.1	63,443	0.05%
2024/02/27	4.3	48.35	12.1	48.40	48.15	-7.8	63,773	-0.01%
2024/02/26	47.2	48.02	5	47.94	48.00	42.2	64,159	0.07%
2024/02/23	28.1	48.58	1	48.70	48.15	27.1	64,491	0.04%
2024/02/22	11	48.68	6	48.58	48.60	5	64,698	0.01%
2024/02/21	19.1	48.68	8	48.86	48.50	11.1	65,535	0.02%
2024/02/20	4	49.26	6.1	49.47	49.25	-2	66,158	0.00%
2024/02/19	7.3	48.89	6	48.90	49.15	1.3	66,110	0.00%
2024/02/16	3.1	49.02	0	0.00	48.85	3.1	66,859	0.00%
2024/02/15	4.3	48.98	83	49.14	49.20	-78.7	66,927	-0.12%
2024/02/05	46	48.08	9	48.16	48.10	37	66,721	0.06%
2024/02/02	28.4	48.57	7	48.74	48.55	21.4	66,104	0.03%
2024/02/01	21	48.62	6	49.03	49.05	15	65,646	0.02%
2024/01/31	71	49.01	0	0.00	49.00	71	65,526	0.11%
2024/01/30	8	49.77	3	49.70	49.60	5	65,156	0.01%
2024/01/29	14.3	49.51	8.1	49.44	49.45	6.2	65,518	0.01%
2024/01/26	73.4	50.30	4	49.80	49.80	69.4	65,879	0.11%
2024/01/25	0	0.00	114	51.68	52.30	-114	63,715	-0.18%	大賣/鉅額交易
2024/01/24	0	0.00	4	50.58	50.60	-4	61,359	-0.01%
2024/01/23	3	50.27	2.1	50.21	50.20	0.9	61,082	0.00%
2024/01/22	7	49.94	43	49.95	50.30	-36	60,811	-0.06%
2024/01/19	4	48.85	16	49.54	49.20	-12	60,302	-0.02%
2024/01/18	48.5	48.14	2	48.00	48.10	46.5	60,777	0.08%
2024/01/17	60	49.09	0	0.00	48.60	60	60,163	0.10%
2024/01/16	0	0.00	2	50.20	50.80	-2	58,994	0.00%
2024/01/15	0	0.00	2	50.80	50.80	-2	58,940	0.00%
2024/01/12	21	49.99	2	50.10	50.10	19	60,049	0.03%
2024/01/11	7	50.11	0	0.00	50.10	7	61,243	0.01%
2024/01/10	13	50.22	0	0.00	50.10	13	62,939	0.02%
2024/01/09	3	50.30	19	50.35	50.10	-16	64,030	-0.02%
2024/01/08	19	50.35	2	50.60	50.50	17	64,221	0.03%
2024/01/05	31	51.38	13	51.79	50.80	18	63,859	0.03%
2024/01/04	13.4	50.41	0	0.00	50.80	13.4	63,260	0.02%
2024/01/03	55	50.79	5	50.72	50.60	50	63,649	0.08%
2024/01/02	8	51.71	0	0.00	51.90	8	62,678	0.01%
2023/12/29	30	52.20	15	52.49	52.60	15	62,364	0.02%
2023/12/28	42	53.52	59.1	53.30	52.50	-17	62,473	-0.03%
2023/12/27	7	52.96	208.3	52.75	53.50	-201.2	60,284	-0.33%	大賣/鉅額交易
2023/12/26	0	0.00	39.3	50.72	50.80	-39.3	57,039	-0.07%
2023/12/25	9	49.99	15	50.25	50.20	-6	56,588	-0.01%
2023/12/22	5	49.38	24	49.58	50.00	-19	56,655	-0.03%
2023/12/21	15	49.01	1	49.40	49.40	14	56,926	0.02%
2023/12/20	2	49.60	6	50.08	49.85	-4	56,582	-0.01%
2023/12/19	1.3	49.86	0	0.00	50.00	1.3	56,166	0.00%
2023/12/18	13.1	50.25	8	50.13	50.60	5.1	55,779	0.01%
2023/12/15	0	0.00	7	50.67	50.70	-7	55,304	-0.01%
2023/12/14	2	50.00	15.8	50.23	50.40	-13.8	54,273	-0.03%
2023/12/13	3	49.78	13	49.97	50.20	-10	54,124	-0.02%
2023/12/12	2	49.30	14.1	49.62	49.90	-12.1	54,014	-0.02%
2023/12/11	0	0.00	9	48.98	49.05	-9	53,655	-0.02%
2023/12/07	16.3	48.52	9	48.91	48.45	7.3	53,944	0.01%
2023/12/06	41	49.09	0.1	49.10	48.90	41	53,771	0.08%
2023/12/05	7	49.39	3	49.30	49.20	4	53,612	0.01%
2023/12/04	0	0.00	14	50.02	50.20	-14	53,277	-0.03%
2023/12/01	25	49.36	22	49.49	49.70	3	53,189	0.01%
2023/11/30	2	49.15	2	49.45	48.90	0	52,849	0.00%
2023/11/29	3	49.25	10	49.62	49.20	-7	51,770	-0.01%
2023/11/28	22	49.21	1	49.05	49.05	21	51,238	0.04%
2023/11/27	14.1	49.95	0	0.00	49.50	14.1	50,966	0.03%
2023/11/24	12	50.47	24	50.95	50.30	-12	50,546	-0.02%
2023/11/22	5	49.60	6	49.98	50.00	-1	50,133	0.00%
2023/11/21	23	50.23	5	50.30	50.30	18	49,710	0.04%
2023/11/20	15	50.30	28	50.47	50.30	-13	49,228	-0.03%
2023/11/17	1	49.40	25	49.68	49.75	-24	48,277	-0.05%
2023/11/16	1	48.65	12	48.67	48.80	-11	46,914	-0.02%
2023/11/15	0	0.00	18.1	49.18	49.10	-18.1	46,783	-0.04%
2023/11/14	1	48.40	0	0.00	48.55	1	46,177	0.00%
2023/11/13	3.1	49.49	6.1	49.50	48.95	-3	46,405	-0.01%
2023/11/10	2.1	48.30	16	48.25	48.55	-13.9	46,824	-0.03%
2023/11/09	1	48.20	2	48.55	48.60	-1	46,765	0.00%
2023/11/08	20.1	48.76	2	48.50	48.50	18.1	46,739	0.04%
2023/11/07	1.1	49.36	3	49.05	49.40	-1.9	46,051	0.00%
2023/11/06	3	49.90	21	49.51	49.40	-18	46,152	-0.04%
2023/11/03	0	0.00	74	49.07	49.40	-74	45,578	-0.16%
2023/11/02	6	47.93	29	48.06	48.25	-23	45,131	-0.05%
2023/11/01	1	46.80	4	47.09	47.00	-3	44,734	-0.01%
2023/10/31	29	46.35	0.1	46.35	46.20	29	44,740	0.06%
2023/10/30	1	46.35	4	46.36	46.40	-3	44,581	-0.01%
2023/10/27	8	46.67	0.2	46.85	46.60	7.8	44,409	0.02%
2023/10/26	62	46.93	3	46.92	46.80	59	44,583	0.13%
2023/10/25	20	48.25	12	48.97	49.05	8	43,762	0.02%
2023/10/24	30	47.92	18	47.93	48.30	12	43,877	0.03%
2023/10/23	0	48.86	6	48.93	48.60	-6	43,335	-0.01%
2023/10/20	32	49.06	15	49.31	48.70	17	43,167	0.04%
2023/10/19	2	48.95	82	49.08	49.30	-80	42,417	-0.19%
2023/10/18	14	48.66	60.4	48.81	48.45	-46.4	42,333	-0.11%
2023/10/17	7	47.81	60.4	48.01	48.20	-53.4	41,632	-0.13%
2023/10/16	9	46.93	31	47.22	47.15	-22	40,684	-0.05%
2023/10/13	4	46.69	3	47.03	47.00	1	40,088	0.00%
2023/10/12	3	46.57	10	47.00	47.00	-7	40,182	-0.02%
2023/10/11	3	46.27	117	46.34	46.90	-114	40,418	-0.28%	大賣/鉅額交易
2023/10/06	3	45.30	1	45.15	45.20	2	39,960	0.01%
2023/10/05	0	0.00	18	45.02	45.15	-18	40,703	-0.04%
2023/10/04	34	44.15	6	44.22	44.10	28	40,473	0.07%
2023/10/03	4	45.50	7	45.57	45.25	-3	40,118	-0.01%
2023/10/02	50	45.75	9	45.73	45.75	41	40,401	0.10%
2023/09/28	0	0.00	53	45.15	45.20	-53	40,655	-0.13%
2023/09/27	57	44.26	1	44.35	44.40	56	40,657	0.14%
2023/09/26	28	45.01	6	44.84	44.75	22	40,522	0.05%
2023/09/25	7	45.63	3	45.78	45.65	4	40,565	0.01%
2023/09/22	18	45.21	1.5	45.37	45.35	16.5	40,713	0.04%
2023/09/21	7	45.60	4.5	45.68	45.65	2.5	41,037	0.01%
2023/09/20	21	45.95	7	45.78	45.90	14	41,077	0.03%
2023/09/19	9	46.31	1	46.30	46.20	8	42,706	0.02%
2023/09/18	11	46.64	7	46.60	46.50	4	43,828	0.01%
2023/09/15	0	0.00	1	47.10	47.60	-1	44,489	0.00%
2023/09/14	0	0.00	12.1	47.36	47.35	-12.1	44,912	-0.03%
2023/09/13	8	47.31	22	47.07	47.10	-14	45,178	-0.03%
2023/09/12	9	46.26	22	46.61	46.80	-13	45,848	-0.03%
2023/09/11	2	45.80	6	46.05	46.05	-4	46,517	-0.01%
2023/09/08	2	45.45	4	45.60	45.70	-2	46,937	0.00%
2023/09/07	13.1	45.90	7	45.89	45.75	6.1	47,520	0.01%
2023/09/06	18	46.77	11	46.60	46.70	7	47,631	0.01%
2023/09/05	2	45.93	11	46.28	46.55	-9	47,864	-0.02%
2023/09/04	3	45.98	0	0.00	46.00	3	47,972	0.01%
2023/09/01	1	46.00	15	45.92	45.95	-14	48,286	-0.03%
2023/08/31	35.1	45.87	13	46.05	45.50	22.1	48,367	0.05%
2023/08/30	5	46.02	102	46.14	46.40	-97	47,763	-0.20%	大賣/
2023/08/29	35	45.34	18	45.10	45.30	17	47,760	0.04%
2023/08/28	18	45.21	58	45.57	44.80	-40	48,065	-0.08%
2023/08/25	18	43.79	0	0.00	43.50	18	48,382	0.04%
2023/08/24	6	44.03	70	44.17	44.35	-64	48,687	-0.13%
2023/08/23	31.1	43.32	0	0.00	43.40	31.1	49,413	0.06%
2023/08/22	5	43.70	0	0.00	43.60	5	50,899	0.01%
2023/08/21	13	43.72	0	0.00	43.65	13	51,292	0.03%
2023/08/18	3	44.00	12	44.03	43.80	-9	51,363	-0.02%
2023/08/17	30	42.97	4	43.18	43.60	26	51,423	0.05%
2023/08/16	110.7	43.85	8	44.08	43.75	102.7	51,756	0.20%	大買/鉅額交易
2023/08/15	0	0.00	1	45.15	45.45	-1	51,372	0.00%
2023/08/14	32	44.95	0	0.00	45.00	32	51,747	0.06%
2023/08/11	1	45.35	6.2	45.54	45.35	-5.2	51,960	-0.01%
2023/08/10	59	45.21	3	45.52	45.15	56	52,309	0.11%
2023/08/09	2.3	45.45	6	45.61	45.60	-3.7	52,419	-0.01%
2023/08/08	24	45.82	5	45.60	45.55	19	52,596	0.04%
2023/08/07	2	46.53	1	46.40	46.40	1	52,111	0.00%
2023/08/04	1.1	46.56	0	0.00	46.50	1.1	52,100	0.00%
2023/08/02	35	46.64	3	46.93	46.65	32	51,910	0.06%
2023/08/01	3	46.87	7	46.89	47.00	-4	51,793	-0.01%
2023/07/31	8	46.79	25	46.84	47.00	-17	51,742	-0.03%
2023/07/28	32	47.05	26	47.09	47.05	6	51,299	0.01%
2023/07/27	11	45.90	13.2	46.11	46.15	-2.2	50,951	0.00%
2023/07/26	25.2	45.51	4	45.70	45.10	21.2	50,457	0.04%
2023/07/25	2.1	45.56	1	45.45	45.65	1.1	50,792	0.00%
2023/07/24	13	45.38	4	45.40	45.05	9	51,237	0.02%
2023/07/21	55.3	45.02	9.9	45.02	45.20	45.5	51,512	0.09%
2023/07/20	67.3	46.60	9.2	46.23	46.10	58.1	50,891	0.11%
2023/07/19	64.3	47.80	10	48.25	47.50	54.3	50,217	0.11%
2023/07/18	3	48.37	11	48.43	48.20	-8	50,068	-0.02%
2023/07/17	0	0.00	14	48.38	48.45	-14	50,269	-0.03%
2023/07/14	5	48.51	16.2	48.56	48.25	-11.2	50,198	-0.02%
2023/07/13	8	47.73	11	47.92	47.50	-3	49,948	-0.01%
2023/07/12	17	47.79	0	48.20	47.75	17	49,589	0.03%
2023/07/11	5	48.40	7	48.29	48.50	-2	49,285	0.00%
2023/07/10	0.2	48.35	5.3	48.21	48.10	-5.1	49,409	-0.01%
2023/07/07	6.1	48.41	17.1	48.69	48.35	-11	49,440	-0.02%
2023/07/06	42	48.27	5	48.32	48.15	37	49,485	0.07%
2023/07/05	29	48.61	0	0.00	48.35	29	49,102	0.06%
2023/07/04	8	48.55	7	48.63	48.80	1	48,930	0.00%
2023/07/03	27	48.55	5	49.08	48.25	22	48,882	0.05%
2023/06/30	13	48.23	22	48.17	48.50	-9	48,650	-0.02%
2023/06/29	49.2	48.60	0	0.00	48.50	49.2	48,579	0.10%
2023/06/28	1	49.30	2	49.35	49.10	-1	48,786	0.00%
2023/06/27	118.5	49.59	1	49.20	49.05	117.5	49,055	0.24%	大買/鉅額交易
2023/06/26	27.2	53.44	171	53.30	53.30	-143.8	47,546	-0.30%	大賣/鉅額交易
2023/06/21	5	53.06	0	0.00	53.90	5	46,775	0.01%
2023/06/20	1	53.90	12	53.81	53.70	-11	46,307	-0.02%
2023/06/19	2	53.70	0	54.20	53.80	2	46,071	0.00%
2023/06/16	7	53.81	16	53.91	54.50	-9	46,110	-0.02%
2023/06/15	0	54.40	38	54.13	54.50	-38	45,776	-0.08%
2023/06/14	8	53.31	18	53.43	53.50	-10	46,053	-0.02%
2023/06/13	2	53.05	36	53.24	53.20	-34	45,842	-0.07%
2023/06/12	0	0.00	22	52.48	52.60	-22	45,704	-0.05%
2023/06/09	3	52.00	9	52.14	52.30	-6	46,070	-0.01%
2023/06/08	0	0.00	4	51.62	51.50	-4	46,038	-0.01%
2023/06/07	2	51.40	1	51.49	51.30	1	46,155	0.00%
2023/06/06	5	50.54	8	50.50	50.50	-3	47,160	-0.01%
2023/06/05	3	51.03	5	51.00	50.90	-2	47,397	0.00%
2023/06/02	0	0.00	13	51.22	51.40	-13	47,651	-0.03%
2023/06/01	6	50.47	2.1	50.61	50.80	3.9	47,768	0.01%
2023/05/31	2	51.60	25	51.72	51.80	-23	47,455	-0.05%
2023/05/30	16	51.04	4.1	51.38	51.60	12	46,410	0.03%
2023/05/29	17.1	52.23	51	52.28	51.20	-34	47,045	-0.07%
2023/05/26	9	49.94	60	50.28	50.40	-51	46,757	-0.11%
2023/05/25	15	48.87	4	48.90	48.90	11	45,807	0.02%
2023/05/24	0	0.00	3	48.97	49.15	-3	45,945	-0.01%
2023/05/23	3	48.88	7.1	48.90	48.90	-4.1	45,974	-0.01%
2023/05/22	49.2	48.76	8	48.81	48.90	41.2	46,090	0.09%
2023/05/19	2	49.83	12	49.93	50.00	-10	45,463	-0.02%
2023/05/18	1	50.20	45	50.03	50.20	-44	45,500	-0.10%
2023/05/17	24.1	49.08	1	49.20	49.25	23.1	45,719	0.05%
2023/05/16	18	48.56	2	48.73	48.80	16	45,591	0.04%
2023/05/15	15	48.00	3	48.20	48.10	12	45,954	0.03%
2023/05/12	3	49.42	5	49.20	48.70	-2	46,241	0.00%
2023/05/11	3	49.42	5	49.20	49.20	-2	46,538	0.00%
2023/05/10	12	49.31	0	0.00	49.45	12	47,649	0.03%
2023/05/09	10	49.85	5.9	50.07	49.95	4.1	48,103	0.01%
2023/05/08	22	50.55	12	50.48	50.00	10	48,795	0.02%
2023/05/05	2	49.65	2.1	49.80	49.60	0	49,380	0.00%
2023/05/04	15	49.63	10	49.65	49.65	5	50,924	0.01%
2023/05/03	4	49.80	2	49.90	49.95	2	52,390	0.00%
2023/05/02	0	0.00	2	50.05	49.85	-2	54,196	0.00%
2023/04/28	6	49.46	28	49.56	49.10	-22	58,002	-0.04%
2023/04/27	24	48.60	10	48.80	48.85	14	59,081	0.02%
2023/04/26	22	48.02	13	48.39	48.40	9	59,163	0.02%
2023/04/25	52.1	48.90	26	49.29	48.50	26.1	59,177	0.04%
2023/04/24	20.1	49.50	4	49.65	49.60	16.1	59,153	0.03%
2023/04/21	32.1	50.96	15	50.67	50.10	17.1	59,515	0.03%
2023/04/20	29	50.90	20	51.09	50.70	9	60,371	0.01%
2023/04/19	9	51.48	7	51.33	51.20	2	61,721	0.00%
2023/04/18	0	0.00	24	52.27	52.10	-24	61,911	-0.04%
2023/04/17	0	0.00	7	51.64	52.00	-7	61,725	-0.01%
2023/04/14	4	51.35	0	0.00	51.30	4	61,602	0.01%
2023/04/13	4.4	51.68	8	51.94	51.60	-3.7	61,446	-0.01%
2023/04/12	2	52.20	1.2	52.05	52.10	0.8	61,319	0.00%
2023/04/11	21	51.53	30	51.57	51.60	-9	61,273	-0.01%
2023/04/10	14.5	52.35	1.5	52.29	52.10	13	61,424	0.02%
2023/04/06	0	52.80	20	52.50	52.80	-20	61,606	-0.03%
2023/03/31	0	0.00	6	52.78	52.90	-6	61,721	-0.01%
2023/03/30	0	0.00	50	52.17	52.10	-50	61,947	-0.08%
2023/03/29	25	51.54	2	51.80	51.50	23	62,236	0.04%
2023/03/28	9	52.37	0	0.00	52.20	9	62,542	0.01%
2023/03/27	3	52.77	8.7	52.59	53.00	-5.6	63,106	-0.01%
2023/03/24	5	53.04	6	53.08	53.10	-1	64,133	0.00%
2023/03/23	11	52.95	8	53.18	53.30	3	64,055	0.00%
2023/03/22	32	53.39	16.2	53.31	53.50	15.8	63,972	0.02%
2023/03/21	9	52.96	52	52.72	52.80	-43	64,010	-0.07%
2023/03/20	4.5	53.09	5	53.30	53.20	-0.5	63,684	0.00%
2023/03/17	17	52.69	25	52.96	53.20	-8	63,549	-0.01%
2023/03/16	1	51.70	4	51.88	52.00	-3	63,275	0.00%
2023/03/15	2	51.60	53	52.08	51.70	-51	63,887	-0.08%
2023/03/14	54	51.01	23	50.98	50.70	31	63,660	0.05%
2023/03/13	2	51.95	12	52.22	52.50	-10	63,199	-0.02%
2023/03/10	17.1	52.05	30	51.99	52.00	-13	63,256	-0.02%
2023/03/09	187	53.10	40	52.77	52.50	147	63,730	0.23%	大買/鉅額交易
2023/03/08	3.1	51.90	5	51.92	52.10	-2	63,064	0.00%
2023/03/07	3.1	51.31	9	51.33	51.60	-5.9	63,213	-0.01%
2023/03/06	16	51.82	12	51.85	51.90	4	63,796	0.01%
2023/03/03	3	51.30	5	51.42	51.30	-2	63,470	0.00%
2023/03/02	4.1	50.76	9	51.01	50.70	-4.9	63,498	-0.01%
2023/03/01	5	50.86	26	51.00	51.30	-21	63,593	-0.03%
2023/02/24	34	50.41	1	50.12	49.95	33	63,125	0.05%
2023/02/23	19	50.22	16	50.31	50.20	3	62,749	0.00%
2023/02/22	4	49.49	5	49.53	49.55	-1	62,829	0.00%
2023/02/21	0	0.00	5.1	50.50	50.60	-5.1	63,543	-0.01%
2023/02/20	0	50.00	10.1	50.54	50.50	-10	65,229	-0.02%
2023/02/17	0	49.70	5	49.99	50.00	-5	67,684	-0.01%
2023/02/16	1	49.81	2.1	50.24	50.10	-1.1	69,167	0.00%
2023/02/15	6.1	50.02	88	50.11	49.90	-81.9	71,420	-0.11%
2023/02/14	6	50.20	24	50.22	50.40	-18	71,578	-0.03%
2023/02/13	20	49.51	1	49.55	49.75	19	72,621	0.03%
2023/02/10	0	0.00	36.2	50.82	50.80	-36.2	72,705	-0.05%
2023/02/09	0	0.00	16.1	50.59	50.50	-16.1	72,930	-0.02%
2023/02/08	20.1	50.07	71.6	50.38	50.50	-51.5	72,529	-0.07%
2023/02/07	7.1	48.94	47.4	48.89	49.15	-40.3	71,599	-0.06%
2023/02/06	6	49.52	80	49.39	49.05	-74	71,350	-0.10%
2023/02/03	24	50.03	17.1	50.11	50.10	6.9	70,869	0.01%
2023/02/02	7	50.29	52.1	50.18	50.40	-45.1	70,674	-0.06%
2023/02/01	11	49.38	54	49.38	49.25	-43	69,674	-0.06%
2023/01/31	17	48.91	42.8	48.68	48.80	-25.8	69,277	-0.04%
2023/01/30	7.3	48.21	177.7	48.02	48.80	-170.3	68,718	-0.25%	大賣/鉅額交易
2023/01/17	11	45.46	72.3	45.42	45.95	-61.3	65,912	-0.09%
2023/01/16	10	45.25	14	45.01	44.90	-4	65,567	-0.01%
2023/01/13	1.1	45.35	5	45.50	45.40	-4	65,969	-0.01%
2023/01/12	0.1	45.05	8	45.15	45.15	-7.9	66,748	-0.01%
2023/01/11	2	45.33	20	45.27	45.15	-18	66,958	-0.03%
2023/01/10	4	44.68	47.1	44.86	45.00	-43.1	66,886	-0.06%
2023/01/09	32	43.87	104.2	43.82	44.50	-72.2	66,611	-0.11%	大賣/
2023/01/06	0	0.00	25	41.84	42.40	-25	66,566	-0.04%
2023/01/05	6.1	41.24	4	41.73	41.25	2.1	66,827	0.00%
2023/01/04	5	41.24	4	41.53	41.05	1	67,740	0.00%
2023/01/03	7	40.36	3	40.78	41.40	4	68,970	0.01%
2022/12/30	23	40.87	5	41.30	40.70	18	69,173	0.03%
2022/12/29	28	40.38	31	40.57	40.75	-3	69,611	0.00%
2022/12/28	21.1	40.97	3	41.15	40.80	18.1	70,633	0.03%
2022/12/27	9	42.07	13	42.37	41.85	-4	71,055	-0.01%
2022/12/26	9	41.74	1	41.80	41.90	8	71,628	0.01%
2022/12/23	77.3	42.02	0	0.00	41.95	77.3	72,605	0.11%
2022/12/22	4	42.90	13	42.75	42.85	-9	72,816	-0.01%
2022/12/21	28	42.00	7.1	42.33	42.00	21	73,160	0.03%
2022/12/20	53	42.21	62.1	42.18	41.85	-9.1	72,984	-0.01%
2022/12/19	18.1	43.19	7	43.14	42.95	11.1	72,774	0.02%
2022/12/16	15	43.17	9	43.44	44.30	6	72,147	0.01%
2022/12/15	3	43.94	4	44.25	44.25	-1	71,487	0.00%
2022/12/14	53	44.00	4	44.33	44.45	49	71,689	0.07%
2022/12/13	5.1	44.01	6.1	44.07	43.80	-1	71,500	0.00%
2022/12/12	13.1	43.10	22	43.44	43.50	-8.9	71,117	-0.01%
2022/12/09	16	43.43	29.1	43.43	43.50	-13.1	71,659	-0.02%
2022/12/08	40.2	43.02	6	42.55	42.50	34.2	71,457	0.05%
2022/12/07	56.1	43.87	15	44.43	43.65	41.1	71,083	0.06%
2022/12/06	9	44.84	13	45.08	44.50	-4	70,474	-0.01%
2022/12/05	8.6	45.66	3.5	45.80	45.40	5.1	70,948	0.01%
2022/12/02	36	44.93	3	45.10	45.50	33	71,065	0.05%
2022/12/01	30.7	46.04	51.5	46.37	45.60	-20.8	71,111	-0.03%
2022/11/30	14.5	44.34	11.9	44.72	45.80	2.6	70,516	0.00%
2022/11/29	11	43.96	13	44.35	44.65	-2	70,966	0.00%
2022/11/28	50.1	44.55	4	44.71	44.40	46.1	70,825	0.07%
2022/11/25	50.3	45.83	8	46.05	45.80	42.3	70,190	0.06%
2022/11/24	6	46.13	5	46.14	46.20	1	70,411	0.00%
2022/11/23	1	46.30	13.2	46.33	46.10	-12.2	70,364	-0.02%
2022/11/22	1	45.32	41.1	45.99	46.10	-40	70,899	-0.06%
2022/11/21	5.5	45.62	29	45.74	45.65	-23.5	70,507	-0.03%
2022/11/18	8	45.54	20.3	46.38	45.60	-12.3	70,432	-0.02%
2022/11/17	35.5	44.66	26.3	45.18	45.60	9.2	69,792	0.01%
2022/11/16	77.1	45.48	122	45.38	45.25	-45	69,233	-0.06%	大賣/
2022/11/15	48.1	46.24	118	46.41	46.60	-70	67,956	-0.10%	大賣/
2022/11/14	1	44.55	40	44.67	44.90	-39	65,288	-0.06%
2022/11/11	11	44.24	214.7	44.52	44.00	-203.7	63,764	-0.32%	大賣/鉅額交易
2022/11/10	3.1	41.08	8.5	41.43	41.65	-5.4	61,345	-0.01%
2022/11/09	0	0.00	84	41.14	41.45	-84	61,188	-0.14%
2022/11/08	13.9	40.25	24.2	40.40	40.15	-10.4	60,949	-0.02%
2022/11/07	0	0.00	15	40.00	40.05	-15	61,076	-0.02%
2022/11/04	0.1	38.88	0.3	38.90	38.90	-0.2	61,185	0.00%
2022/11/03	3	38.95	2	38.93	39.00	1	61,675	0.00%
2022/11/02	6	39.22	7	39.25	39.35	-1	62,032	0.00%
2022/11/01	1.1	39.01	12	39.23	39.05	-10.9	62,539	-0.02%
2022/10/31	0.1	39.10	3.1	39.13	39.10	-3	64,566	0.00%
2022/10/28	27	38.56	0	0.00	38.30	27	64,934	0.04%
2022/10/27	28	38.68	20	39.08	39.25	8	64,783	0.01%
2022/10/26	45.4	38.70	9	38.29	38.10	36.4	64,467	0.06%
2022/10/25	8.1	39.78	18.1	39.87	39.45	-10	63,463	-0.02%
2022/10/24	3.5	39.93	65	40.48	39.40	-61.5	63,758	-0.10%
2022/10/21	17.1	39.59	20.1	39.49	39.05	-3	64,517	0.00%
2022/10/20	12.1	38.55	20.1	38.90	39.50	-8	64,802	-0.01%
2022/10/19	8	38.61	25	38.51	38.20	-17	65,570	-0.03%
2022/10/18	15	38.49	24.1	38.44	38.25	-9.1	66,109	-0.01%
2022/10/17	6.1	37.56	2	38.00	37.75	4.1	66,884	0.01%
2022/10/14	11	38.46	47	38.29	38.70	-36	67,924	-0.05%
2022/10/13	3	36.52	0	0.00	36.40	3	67,231	0.00%
2022/10/12	7	36.36	22.1	35.51	36.70	-15.1	66,889	-0.02%
2022/10/11	54	35.96	10	35.74	35.40	44	67,061	0.07%
2022/10/07	32.1	38.29	10	38.07	38.05	22.1	66,992	0.03%
2022/10/06	12	38.48	17	38.67	38.95	-5	67,981	-0.01%
2022/10/05	13.2	38.84	123	38.78	38.30	-109.8	68,905	-0.16%	大賣/鉅額交易
2022/10/04	6	36.93	19	37.38	37.70	-13	69,360	-0.02%
2022/10/03	10	35.36	175.1	35.30	35.35	-165.1	69,391	-0.24%	大賣/鉅額交易
2022/09/30	81.1	35.55	0	0.00	35.75	81.1	70,286	0.12%
2022/09/29	1.1	36.84	0.1	36.30	36.55	1	71,755	0.00%
2022/09/28	202.3	37.74	23	36.56	36.20	179.3	72,673	0.25%	大買/鉅額交易
2022/09/27	6	37.08	1	37.35	37.30	5	72,864	0.01%
2022/09/26	37	37.24	1	37.70	36.85	36	73,987	0.05%
2022/09/23	17	38.46	5.1	38.33	38.30	11.9	75,116	0.02%
2022/09/22	38	38.85	5	38.79	38.75	33	76,345	0.04%
2022/09/21	12	39.59	23	39.40	39.60	-11	76,558	-0.01%
2022/09/19	2.1	39.90	0	0.00	39.95	2.1	77,520	0.00%
2022/09/16	3	40.07	0.1	40.20	39.95	2.9	78,625	0.00%
2022/09/15	1.1	40.20	3	40.55	40.40	-1.9	81,067	0.00%
2022/09/14	57	39.97	2	39.95	40.15	55	83,675	0.07%
2022/09/13	5	40.55	22	40.70	40.75	-17	84,943	-0.02%
2022/09/12	6.1	40.37	10	40.57	40.15	-4	86,336	0.00%
2022/09/08	9	39.43	0	0.00	39.30	9	87,719	0.01%
2022/09/07	18	39.46	11	39.58	39.20	7.1	88,067	0.01%
2022/09/06	50	39.92	8	39.85	39.95	42	88,113	0.05%
2022/09/05	18	39.49	13	39.73	39.80	5	88,579	0.01%
2022/09/02	0	0.00	5	40.52	40.50	-5	88,449	-0.01%
2022/09/01	9	40.29	4	40.50	40.45	5	88,335	0.01%
2022/08/31	17	41.07	6	41.07	41.10	11	88,321	0.01%
2022/08/30	8	40.38	27	40.67	40.40	-19	88,719	-0.02%
2022/08/29	46.1	39.75	20	39.78	39.95	26.1	89,126	0.03%
2022/08/26	4	41.73	3	42.00	41.30	1	89,332	0.00%
2022/08/25	3.1	41.45	4	41.44	41.40	-0.9	89,453	0.00%
2022/08/24	9.1	41.13	12.5	41.13	40.90	-3.5	89,728	0.00%
2022/08/23	46.1	40.92	3.5	40.97	40.80	42.6	90,635	0.05%
2022/08/22	30.4	41.98	0	0.00	41.85	30.4	90,560	0.03%
2022/08/19	4.1	42.70	24	42.68	43.00	-20	90,409	-0.02%
2022/08/18	8.1	42.22	11	42.15	42.50	-3	90,486	0.00%
2022/08/17	7	42.85	122	42.81	42.85	-115	90,822	-0.13%	大賣/鉅額交易
2022/08/16	4	43.33	33	43.26	43.05	-29	91,227	-0.03%
2022/08/15	24.1	43.24	18.1	43.27	43.50	5.9	91,178	0.01%
2022/08/12	5	42.24	34	42.12	42.35	-29	90,654	-0.03%
2022/08/11	122	41.70	8.1	41.66	41.70	114	90,916	0.13%	大買/鉅額交易
2022/08/10	83	40.26	0	0.00	40.30	83	91,136	0.09%
2022/08/09	19.4	40.52	8	41.01	41.05	11.4	91,634	0.01%
2022/08/08	32.3	41.23	31	41.23	41.05	1.3	92,554	0.00%
2022/08/05	31.1	41.23	99	41.66	42.15	-68	92,613	-0.07%
2022/08/04	23.3	40.07	25	39.95	40.00	-1.8	91,184	0.00%
2022/08/03	2	39.15	0	0.00	39.30	2	91,270	0.00%
2022/08/02	12	39.30	3	39.20	39.10	9	91,943	0.01%
2022/08/01	2.1	40.00	9	39.97	40.30	-6.9	91,812	-0.01%
2022/07/29	3	39.88	19.1	40.04	40.15	-16.1	92,473	-0.02%
2022/07/28	7	39.25	11.1	39.36	38.80	-4	92,385	0.00%
2022/07/27	12	38.63	11	38.70	39.45	1	90,963	0.00%
2022/07/26	73.1	38.84	49	39.81	38.60	24.1	90,552	0.03%
2022/07/25	41	40.63	6	40.62	40.50	35	90,980	0.04%
2022/07/22	55.1	42.41	11	42.46	42.45	44.1	93,192	0.05%
2022/07/21	12.1	42.12	56	41.92	42.80	-44	93,101	-0.05%
2022/07/20	16.4	40.80	31.4	40.77	40.75	-14.9	91,669	-0.02%
2022/07/19	9.3	39.82	3	39.95	39.90	6.3	92,241	0.01%
2022/07/18	16.1	39.96	30	39.98	40.00	-14	92,149	-0.02%
2022/07/15	24.1	39.04	36	38.81	38.95	-11.9	91,532	-0.01%
2022/07/14	8.1	38.24	16.1	38.69	38.80	-8	91,037	-0.01%
2022/07/13	40.1	38.56	13	38.05	38.05	27.1	90,434	0.03%
2022/07/12	28.8	37.37	8	37.35	36.75	20.8	89,725	0.02%
2022/07/11	11	38.70	20	38.89	38.60	-9	89,168	-0.01%
2022/07/08	35	40.22	12	40.39	39.70	23	88,916	0.03%
2022/07/07	29	38.22	32	39.17	39.85	-3	88,585	0.00%
2022/07/06	37.1	37.74	3	37.95	37.15	34.1	88,243	0.04%
2022/07/05	14	38.62	164	38.42	38.90	-150	89,430	-0.17%	大賣/鉅額交易
2022/07/04	18.1	38.01	11	38.00	38.15	7.1	89,550	0.01%
2022/07/01	7.1	38.30	32.2	38.99	38.05	-25.1	89,547	-0.03%
2022/06/30	48.1	39.80	22	39.69	39.15	26.1	89,460	0.03%
2022/06/29	21	41.01	5	40.90	40.90	16	88,865	0.02%
2022/06/28	20.1	42.21	7	42.58	41.85	13.1	88,530	0.01%
2022/06/27	17.1	42.61	25	42.71	42.90	-7.9	88,711	-0.01%
2022/06/24	70.1	42.08	16	42.03	41.60	54.1	87,878	0.06%
2022/06/23	66	42.65	20.4	42.05	42.00	45.6	86,915	0.05%
2022/06/22	63.1	45.32	10	46.18	44.10	53.1	84,205	0.06%
2022/06/21	16.5	48.58	4	48.56	49.30	12.5	81,708	0.02%
2022/06/20	28	48.44	19	47.87	48.05	9	80,592	0.01%
2022/06/17	61	47.66	4	47.59	47.65	57	79,352	0.07%
2022/06/15	21	50.10	6	50.03	49.65	15	77,684	0.02%
2022/06/14	37	49.36	7	49.54	49.60	30	78,463	0.04%
2022/06/13	13	50.10	19.5	50.04	50.00	-6.5	78,730	-0.01%
2022/06/10	18	51.01	2	51.45	51.20	16	79,342	0.02%
2022/06/09	34	51.93	10	52.00	51.80	24	79,621	0.03%
2022/06/08	2	52.30	36	52.40	52.40	-34	79,745	-0.04%
2022/06/07	10	51.48	3.1	51.70	51.70	6.9	80,178	0.01%
2022/06/06	5	51.58	22.6	51.56	52.00	-17.6	80,800	-0.02%
2022/06/02	19	50.78	4.1	50.83	50.70	14.9	82,277	0.02%
2022/06/01	1	51.20	2	51.45	51.20	-1	83,240	0.00%
2022/05/31	7.1	51.28	36	51.00	51.40	-28.9	83,107	-0.03%
2022/05/30	6.2	50.85	22	50.97	51.00	-15.8	82,373	-0.02%
2022/05/27	1	50.10	9	50.02	50.20	-8	82,395	-0.01%
2022/05/26	1	49.40	2.1	49.95	49.40	-1.1	83,611	0.00%
2022/05/25	9	49.03	9	48.96	49.35	0	84,752	0.00%
2022/05/24	47.1	49.61	11	49.24	49.00	36.1	85,590	0.04%
2022/05/23	13	50.48	22	50.48	50.30	-9	85,351	-0.01%
2022/05/20	0	0.00	46	50.99	50.70	-46	86,363	-0.05%
2022/05/19	22	49.42	6	50.20	50.80	16	86,734	0.02%
2022/05/18	14.3	51.08	33	51.00	50.90	-18.7	86,647	-0.02%
2022/05/17	42	50.12	43	50.07	50.10	-1	86,184	0.00%
2022/05/16	16.1	49.78	34.1	49.79	49.45	-18	86,198	-0.02%
2022/05/13	1.5	48.60	15.9	48.76	48.85	-14.4	85,992	-0.02%
2022/05/12	18	48.09	25	47.92	47.80	-7	87,419	-0.01%
2022/05/11	12.1	48.77	19	48.72	48.65	-7	87,657	-0.01%
2022/05/10	12.3	48.31	4	48.03	48.90	8.3	88,248	0.01%
2022/05/09	12.1	48.28	4.1	48.44	47.90	8	88,567	0.01%
2022/05/06	27	47.73	11.2	48.00	48.55	15.8	89,932	0.02%
2022/05/05	17.2	49.36	62	49.35	49.10	-44.8	93,602	-0.05%
2022/05/04	9	47.57	10	47.60	48.30	-1	98,533	0.00%
2022/05/03	25	47.99	26	47.65	47.25	-1	99,622	0.00%
2022/04/29	33.1	48.53	69	49.15	47.80	-35.9	99,961	-0.04%
2022/04/28	42.9	48.38	108.1	47.26	48.50	-65.2	98,239	-0.07%	大賣/
2022/04/27	16.1	43.86	1	44.15	44.40	15.1	95,338	0.02%
2022/04/26	71	45.75	13	45.81	45.75	58	94,848	0.06%
2022/04/25	50.1	45.87	6	45.90	45.50	44.1	95,604	0.05%
2022/04/22	4.4	47.33	2.4	47.51	47.65	2	96,363	0.00%
2022/04/21	10	48.04	43.1	48.01	48.05	-33.1	97,160	-0.03%
2022/04/20	13.4	47.48	25	47.48	47.65	-11.6	98,134	-0.01%
2022/04/19	5.1	46.81	41	46.90	46.65	-35.9	98,307	-0.04%
2022/04/18	53.2	46.43	12	46.50	46.20	41.2	97,878	0.04%
2022/04/15	55.4	47.12	35	47.17	47.05	20.4	98,290	0.02%
2022/04/14	52.1	48.32	26	48.67	48.25	26.1	98,468	0.03%
2022/04/13	40.2	48.30	5	48.31	48.50	35.2	98,752	0.04%
2022/04/12	107.5	47.52	38.4	47.51	47.30	69.1	98,609	0.07%	大買/
2022/04/11	116.5	49.09	44	48.59	48.20	72.5	98,012	0.07%	大買/
2022/04/08	20.3	50.10	4.9	50.07	50.00	15.4	97,134	0.02%
2022/04/07	96.2	50.22	9.1	50.27	50.00	87.1	96,408	0.09%
2022/04/06	87.5	51.11	2	51.10	51.10	85.5	95,398	0.09%
2022/04/01	48	52.66	1	52.80	52.90	47	94,556	0.05%
2022/03/31	7	53.89	6	53.98	54.00	1	93,922	0.00%
2022/03/30	2.1	54.02	42	54.15	54.50	-39.9	94,372	-0.04%
2022/03/29	4	53.60	32	53.73	53.70	-28	94,424	-0.03%
2022/03/28	2	53.05	34	53.23	53.60	-32	95,144	-0.03%
2022/03/25	15.4	53.40	2.1	53.40	53.30	13.4	95,747	0.01%
2022/03/24	17.6	52.99	7.1	53.02	53.20	10.6	96,111	0.01%
2022/03/23	5	53.78	33	53.97	53.80	-28	96,730	-0.03%
2022/03/22	14.2	53.24	5	53.50	53.50	9.2	97,970	0.01%
2022/03/21	31	53.24	57.1	53.47	53.50	-26.1	98,729	-0.03%
2022/03/18	2	52.60	14.1	52.69	52.80	-12.1	99,612	-0.01%
2022/03/17	23	52.55	34.2	52.52	52.60	-11.2	100,265	-0.01%
2022/03/16	17.1	50.40	8	50.79	50.80	9.1	100,993	0.01%
2022/03/15	52.3	50.84	2	51.10	50.40	50.3	104,354	0.05%
2022/03/14	16.3	52.50	0.1	52.20	52.50	16.3	104,810	0.02%
2022/03/11	2.1	52.66	7	52.56	52.50	-4.9	106,404	0.00%
2022/03/10	52.6	53.22	20	53.46	52.80	32.6	107,873	0.03%
2022/03/09	19.1	51.70	16	51.80	51.80	3.1	109,326	0.00%
2022/03/08	104	50.25	28	49.80	49.70	76	112,854	0.07%	大買/
2022/03/07	53.1	51.96	10	51.62	51.60	43.1	114,389	0.04%
2022/03/04	15	53.42	11	53.50	53.40	4	117,232	0.00%
2022/03/03	4	54.08	38	54.27	54.20	-34	118,331	-0.03%
2022/03/02	15	53.41	4	53.60	53.60	11	120,587	0.01%
2022/03/01	8	54.08	93	53.95	54.10	-85	120,752	-0.07%
2022/02/25	56.1	52.39	1	52.30	52.10	55.1	120,352	0.05%
2022/02/24	83.3	52.56	21	52.23	51.80	62.3	120,837	0.05%
2022/02/23	20.1	53.29	19	53.14	53.60	1.1	121,597	0.00%
2022/02/22	116.4	52.82	7	52.46	52.80	109.4	126,806	0.09%	大買/鉅額交易
2022/02/21	52	53.83	15	53.65	53.80	37	126,322	0.03%
2022/02/18	45	53.69	11	53.70	53.70	34	126,895	0.03%
2022/02/17	23.1	54.40	10	54.49	54.40	13.1	126,777	0.01%
2022/02/16	6	54.47	32.5	54.64	54.10	-26.5	126,890	-0.02%
2022/02/15	33.2	53.73	23	53.56	53.50	10.2	127,190	0.01%
2022/02/14	112.4	53.48	34	53.31	53.00	78.4	127,322	0.06%	大買/
2022/02/11	17.1	55.43	7.2	55.73	55.40	9.9	126,776	0.01%
2022/02/10	32.6	55.76	15.5	55.99	55.80	17.1	129,190	0.01%
2022/02/09	28.5	56.12	48	56.32	56.00	-19.5	130,748	-0.01%
2022/02/08	85.1	55.08	52.7	55.43	55.40	32.4	132,126	0.02%
2022/02/07	154.6	55.08	35	54.90	54.50	119.6	130,968	0.09%	大買/鉅額交易
2022/01/26	188.9	57.41	27.5	57.57	57.30	161.4	127,475	0.13%	大買/鉅額交易
2022/01/25	28	61.64	0	0.00	61.50	28	124,078	0.02%
2022/01/24	69.1	61.87	22.1	61.88	62.60	46.9	124,167	0.04%
2022/01/21	43	62.83	11	62.98	62.80	32	126,229	0.03%
2022/01/20	15	63.05	19	63.20	63.50	-4	129,388	0.00%
2022/01/19	42.4	62.95	10	63.10	62.80	32.4	131,783	0.02%
2022/01/18	37.1	64.11	65.2	64.44	63.80	-28.1	133,513	-0.02%
2022/01/17	14.2	63.72	76.1	64.07	64.30	-61.8	133,934	-0.05%
2022/01/14	52.1	62.78	17	62.62	62.70	35.1	133,076	0.03%
2022/01/13	24	62.90	34	63.11	63.30	-10	133,727	-0.01%
2022/01/12	28.2	62.12	37	62.07	61.90	-8.8	134,300	-0.01%
2022/01/11	14	62.26	1	62.20	62.10	13	134,797	0.01%
2022/01/10	72.6	62.02	2	62.05	62.10	70.6	136,056	0.05%
2022/01/07	53.1	62.78	1	62.80	62.60	52.1	138,016	0.04%
2022/01/06	44	62.50	10	62.60	62.70	34	138,342	0.02%
2022/01/05	20	63.41	25	63.13	63.10	-5	140,803	0.00%
2022/01/04	74.9	63.05	13	63.50	63.00	61.9	142,125	0.04%
2022/01/03	85	63.81	24.3	63.50	63.40	60.8	142,150	0.04%
2021/12/30	15	64.99	24.3	64.99	65.00	-9.3	142,670	-0.01%
2021/12/29	17	65.10	20.5	64.93	65.00	-3.5	144,067	0.00%
2021/12/28	2	64.85	40	64.94	64.70	-38	146,351	-0.03%
2021/12/27	0	0.00	5.4	64.48	64.30	-5.4	147,205	0.00%
2021/12/24	23.3	64.51	34.1	64.35	64.30	-10.8	148,817	-0.01%
2021/12/23	26.1	64.12	33.2	64.33	63.90	-7.1	149,574	0.00%
2021/12/22	23.3	63.56	41	63.71	63.70	-17.7	152,017	-0.01%
2021/12/21	32	62.96	25	62.88	62.90	7	151,982	0.00%
2021/12/20	13	62.28	23	62.07	62.20	-10	152,255	-0.01%
2021/12/17	39	62.39	3	62.50	62.30	36	153,319	0.02%
2021/12/16	45	63.30	23.3	64.17	63.00	21.8	153,838	0.01%
2021/12/15	34	62.86	40	63.01	62.70	-6	154,296	0.00%
2021/12/14	43	61.94	9	62.32	62.40	34.1	155,547	0.02%
2021/12/13	55.4	63.20	61.3	63.50	62.80	-6	156,171	0.00%
2021/12/10	89	63.22	38	63.30	63.50	51	156,163	0.03%
2021/12/09	177.9	64.80	109	64.69	64.00	68.9	156,279	0.04%	大買/大賣/
2021/12/08	103	67.53	99	67.22	66.50	4	154,290	0.00%	大買/
2021/12/07	131	67.14	81	66.62	66.50	50	155,413	0.03%	大買/
2021/12/06	73.2	67.30	46	67.60	67.30	27.2	157,496	0.02%
2021/12/03	137	68.04	118	67.75	68.30	19	161,427	0.01%	大買/大賣/
2021/12/02	99.9	67.43	150	67.57	66.70	-50.1	163,851	-0.03%	大賣/
2021/12/01	118.2	65.12	278	65.87	67.00	-159.9	168,400	-0.09%	大買/大賣/鉅額交易
2021/11/30	116	64.58	211.1	64.67	63.70	-95.1	174,492	-0.05%	大買/大賣/
2021/11/29	92	61.70	83	62.31	62.40	9	176,863	0.01%
2021/11/26	111	63.55	117.9	63.36	62.50	-6.9	179,329	0.00%	大買/大賣/
2021/11/25	45	62.83	42	62.73	63.00	3	179,305	0.00%
2021/11/24	83	62.84	64	63.04	63.10	19	181,593	0.01%
2021/11/23	153.2	63.58	27	63.21	63.20	126.2	182,867	0.07%	大買/鉅額交易
2021/11/22	154	65.27	27	65.05	64.70	127	184,922	0.07%	大買/鉅額交易
2021/11/19	105	65.02	301.5	65.00	65.10	-196.5	186,137	-0.11%	大買/大賣/鉅額交易
2021/11/18	101	63.24	44	63.38	63.10	57	182,947	0.03%	大買/
2021/11/17	46	63.39	67.8	63.37	63.60	-21.8	184,279	-0.01%
2021/11/16	38.1	63.22	31	63.60	63.00	7.1	184,786	0.00%
2021/11/15	5.1	63.28	4	63.13	63.40	1.1	186,481	0.00%
2021/11/12	37	63.09	72	63.29	62.60	-35	188,427	-0.02%
2021/11/11	21.2	62.38	22	62.48	62.20	-0.8	189,154	0.00%
2021/11/10	78	63.10	46	63.37	63.10	32	189,715	0.02%
2021/11/09	53	63.62	142	63.86	63.10	-89	191,332	-0.05%	大賣/
2021/11/08	141	61.90	209	61.46	62.50	-68	190,271	-0.04%	大買/大賣/
2021/11/05	72	60.36	135.1	59.93	60.40	-63.1	190,764	-0.03%	大賣/
2021/11/04	75	58.68	60	59.30	58.60	15	192,895	0.01%
2021/11/03	66	59.15	65	59.79	59.20	1	195,092	0.00%
2021/11/02	70	59.07	125.2	59.32	59.00	-55.2	199,333	-0.03%	大賣/
2021/11/01	353.1	57.93	253	57.77	57.60	100.1	204,102	0.05%	大買/大賣/
2021/10/29	177.1	58.46	71.9	58.33	58.00	105.2	207,060	0.05%	大買/鉅額交易
2021/10/28	177.1	60.34	87	60.39	59.80	90.1	207,601	0.04%	大買/
2021/10/27	66.3	61.23	117	60.73	61.90	-50.7	208,713	-0.02%	大賣/
2021/10/26	80.1	59.85	107.1	60.21	59.80	-27	216,764	-0.01%	大賣/
2021/10/25	48	58.10	58	58.85	59.40	-10	221,055	0.00%
2021/10/22	72.2	58.02	51	57.88	58.30	21.2	222,346	0.01%
2021/10/21	93.3	58.08	67	58.54	58.00	26.3	222,596	0.01%
2021/10/20	95.1	58.99	61	59.62	58.70	34.1	222,697	0.02%
2021/10/19	60	59.26	60	59.32	59.60	0	223,659	0.00%
2021/10/18	65.5	58.95	51	59.06	58.40	14.5	225,815	0.01%
2021/10/15	62	59.47	135.1	58.96	59.10	-73.1	227,165	-0.03%	大賣/
2021/10/14	98	56.98	84	57.07	56.70	14	225,464	0.01%
2021/10/13	192.1	57.17	105	56.68	56.40	87.1	225,859	0.04%	大買/大賣/
2021/10/12	145.1	59.04	101	58.63	58.50	44.1	226,298	0.02%	大買/大賣/
2021/10/08	88.2	61.82	124	61.55	61.10	-35.8	226,624	-0.02%	大賣/
2021/10/07	71.5	61.55	75.3	61.96	62.50	-3.9	226,702	0.00%
2021/10/06	93.1	60.32	575	61.08	59.90	-481.9	228,538	-0.21%	大賣/鉅額交易
2021/10/05	606.3	59.30	95	60.13	61.10	511.3	228,826	0.22%	大買/鉅額交易
2021/10/04	91	61.88	116	61.30	60.80	-25	227,513	-0.01%	大賣/
2021/10/01	84	63.08	47	62.53	62.60	37	226,925	0.02%
2021/09/30	51	63.69	41	63.32	64.00	10	226,314	0.00%
2021/09/29	147.5	63.49	148	63.52	63.00	-0.5	226,711	0.00%	大買/大賣/
2021/09/28	47	65.43	80	65.44	65.30	-33	227,442	-0.01%
2021/09/27	48	66.32	43	66.79	66.30	5	227,193	0.00%
2021/09/24	69.2	66.60	100	66.46	67.00	-30.8	227,197	-0.01%
2021/09/23	55	65.36	45	65.79	65.20	10	226,613	0.00%
2021/09/22	92.1	64.14	54	64.52	64.60	38.1	226,395	0.02%
2021/09/17	67.1	65.96	63	66.62	65.60	4.1	224,836	0.00%
2021/09/16	76	66.13	72	66.88	66.20	4	224,081	0.00%
2021/09/15	55	65.82	46	66.11	65.60	9	224,225	0.00%
2021/09/14	105	66.25	202	65.98	66.00	-97	225,039	-0.04%	大買/大賣/
2021/09/13	154	67.39	65	67.52	66.80	89	223,865	0.04%	大買/
2021/09/10	60	68.16	95	68.25	68.20	-35	223,169	-0.02%
2021/09/09	115.1	66.94	115	67.08	67.50	0.1	221,764	0.00%	大買/大賣/
2021/09/08	194.2	66.14	178	65.77	65.80	16.2	218,820	0.01%	大買/大賣/
2021/09/07	115	68.49	102.1	68.38	68.20	12.9	215,053	0.01%	大買/大賣/
2021/09/06	316	70.31	108.5	70.26	69.90	207.6	212,662	0.10%	大買/大賣/鉅額交易
2021/09/03	129	67.40	242.5	67.38	70.00	-113.5	204,593	-0.06%	大買/大賣/鉅額交易
2021/09/02	97	65.28	115.2	65.35	64.00	-18.2	195,999	-0.01%	大賣/
2021/09/01	52.2	63.93	79	64.00	64.10	-26.9	192,509	-0.01%
2021/08/31	26.1	61.91	44.1	62.59	63.10	-18	189,981	-0.01%
2021/08/30	8	62.29	183	62.58	62.80	-175	190,031	-0.09%	大賣/鉅額交易
2021/08/27	5	61.02	164	60.98	61.70	-159	190,944	-0.08%	大賣/鉅額交易
2021/08/26	30	60.89	62	61.46	61.20	-32	194,441	-0.02%
2021/08/25	18	59.98	59	60.01	60.00	-41	192,041	-0.02%
2021/08/24	28.1	59.18	65	59.33	58.40	-36.9	190,862	-0.02%
2021/08/23	33.1	58.14	57	57.80	58.60	-23.9	191,231	-0.01%
2021/08/20	42.1	55.35	23	55.76	55.70	19.1	192,128	0.01%
2021/08/19	60.1	56.40	24	56.31	55.50	36.1	192,546	0.02%
2021/08/18	32	56.77	90	56.62	58.10	-58	193,631	-0.03%
2021/08/17	54.5	56.78	13	57.98	56.10	41.5	196,851	0.02%
2021/08/16	50.1	56.85	32	57.22	57.10	18.1	196,980	0.01%
2021/08/13	102.2	58.50	39	58.25	57.60	63.2	197,048	0.03%	大買/
2021/08/12	52	60.31	56	60.78	60.10	-4	196,154	0.00%
2021/08/11	87	59.57	137	59.73	59.90	-50	196,919	-0.03%	大賣/
2021/08/10	112.3	60.15	81	60.41	59.80	31.3	197,634	0.02%	大買/
2021/08/09	81.2	61.80	99	61.64	61.90	-17.8	196,248	-0.01%
2021/08/06	142	62.72	167	62.18	62.10	-25	196,697	-0.01%	大買/大賣/
2021/08/05	118	62.38	172	62.56	63.40	-54	196,315	-0.03%	大買/大賣/
2021/08/04	281.1	60.27	129	60.23	60.50	152	194,189	0.08%	大買/大賣/鉅額交易
2021/08/03	64	58.78	118.4	58.77	59.40	-54.4	193,725	-0.03%	大賣/
2021/08/02	479.1	58.07	107	58.87	57.50	372	191,338	0.19%	大買/大賣/鉅額交易
2021/07/30	314.5	57.72	292.6	57.65	57.80	21.9	188,495	0.01%	大買/大賣/
2021/07/29	56	54.33	302.2	54.36	54.60	-246.2	179,878	-0.14%	大賣/鉅額交易
2021/07/28	110.2	51.34	2	51.75	51.80	108.2	176,069	0.06%	大買/鉅額交易
2021/07/27	4	53.23	38.1	53.66	53.10	-34.1	178,514	-0.02%
2021/07/26	7.1	53.80	55	53.92	53.70	-48	181,917	-0.03%
2021/07/23	56	53.20	117.1	53.57	52.70	-61.1	187,218	-0.03%	大賣/
2021/07/22	23	51.19	70.6	51.80	52.00	-47.6	188,632	-0.03%
2021/07/21	128.2	51.46	118	50.90	50.80	10.2	190,095	0.01%	大買/大賣/
2021/07/20	106.2	52.57	7	52.79	52.40	99.2	195,256	0.05%	大買/
2021/07/19	34.1	52.89	26.2	52.87	52.60	7.9	200,696	0.00%
2021/07/16	102	53.44	98	53.66	53.70	4	203,949	0.00%	大買/
2021/07/15	195	55.08	295	55.02	55.10	-100	201,826	-0.05%	大買/大賣/
2021/07/14	162.2	54.34	49	54.59	54.00	113.2	200,744	0.06%	大買/鉅額交易
2021/07/13	43	54.27	111	54.66	53.90	-68	201,185	-0.03%	大賣/
2021/07/12	17	53.64	103.1	53.68	53.20	-86.1	201,242	-0.04%	大賣/
2021/07/09	41.7	52.22	4	52.15	52.20	37.7	201,357	0.02%
2021/07/08	68	53.47	55	53.28	53.10	13	205,296	0.01%
2021/07/07	57.1	53.73	513	53.80	53.60	-455.9	210,791	-0.22%	大賣/鉅額交易
2021/07/06	56.4	53.88	31	54.26	53.40	25.4	211,289	0.01%
2021/07/05	569.5	54.03	163.5	54.57	54.40	406	212,427	0.19%	大買/大賣/鉅額交易
2021/07/02	72	52.54	10	52.10	52.60	62	213,850	0.03%
2021/07/01	22	52.45	54	52.27	52.10	-32	214,474	-0.01%
2021/06/30	15	53.57	41.8	53.25	53.10	-26.8	214,764	-0.01%
2021/06/29	5	53.40	18	53.47	53.00	-13	214,644	-0.01%
2021/06/28	9	52.92	18	52.51	52.60	-9	215,960	0.00%
2021/06/25	20	53.15	25	53.88	52.90	-5	217,559	0.00%
2021/06/24	12	53.09	19.1	52.98	53.00	-7.1	218,122	0.00%
2021/06/23	23	52.45	61.1	52.57	53.00	-38.1	219,329	-0.02%
2021/06/22	25.4	51.21	21	51.65	51.00	4.4	219,453	0.00%
2021/06/21	37.3	51.33	28.3	51.37	51.20	9.1	219,966	0.00%
2021/06/18	25	53.22	143.3	53.41	52.20	-118.3	220,846	-0.05%	大賣/鉅額交易
2021/06/17	97.4	52.48	20	52.86	53.30	77.4	221,630	0.03%
2021/06/16	119.1	52.82	13	52.78	52.40	106.1	222,989	0.05%	大買/鉅額交易
2021/06/15	22	53.35	93.4	53.34	53.70	-71.4	223,236	-0.03%
2021/06/11	24	52.09	38.1	52.38	51.80	-14.1	222,026	-0.01%
2021/06/10	21.1	51.11	26	51.24	51.50	-4.9	222,244	0.00%
2021/06/09	94.1	51.15	16	51.00	50.70	78.1	221,925	0.04%
2021/06/08	20	52.51	12	52.90	52.20	8	221,461	0.00%
2021/06/07	107.1	52.50	30	52.26	52.30	77.1	223,670	0.03%	大買/
2021/06/04	142.3	53.43	31	53.28	53.00	111.3	223,801	0.05%	大買/鉅額交易
2021/06/03	133	53.24	187.1	54.00	55.00	-54.1	223,877	-0.02%	大買/大賣/
2021/06/02	38	52.01	6	52.12	52.00	32	221,041	0.01%
2021/06/01	30.1	52.66	42.6	53.18	52.20	-12.5	224,901	-0.01%
2021/05/31	54	52.62	52	52.90	53.00	2	228,735	0.00%
2021/05/28	44	52.38	61.5	52.30	52.40	-17.5	230,090	-0.01%
2021/05/27	49	50.47	31	50.75	50.60	18	229,204	0.01%
2021/05/26	112.1	52.14	87	52.03	51.30	25.1	229,354	0.01%	大買/
2021/05/25	78.5	51.33	132.1	51.61	51.90	-53.6	227,199	-0.02%	大賣/
2021/05/24	28	47.75	45	48.39	48.70	-17	223,725	-0.01%
2021/05/21	19	47.16	66	47.62	46.95	-47	224,496	-0.02%
2021/05/20	70.2	47.01	84	46.88	46.50	-13.8	225,101	-0.01%
2021/05/19	108.1	48.66	28	48.38	48.30	80.1	225,450	0.04%	大買/
2021/05/18	63.3	47.04	75	48.00	48.30	-11.7	226,715	-0.01%
2021/05/17	24.3	44.90	75	44.65	43.95	-50.7	227,959	-0.02%
2021/05/14	30.2	47.97	36	47.75	46.80	-5.8	226,508	0.00%
2021/05/13	58	46.90	49	47.32	47.55	9	224,177	0.00%
2021/05/12	65.8	46.30	99	46.02	46.35	-33.2	221,624	-0.02%
2021/05/11	131.6	49.71	14	49.31	49.00	117.6	219,733	0.05%	大買/鉅額交易
2021/05/10	48.1	53.22	34	53.39	52.50	14	219,044	0.01%
2021/05/07	37	53.39	88.1	53.45	54.00	-51.1	221,613	-0.02%
2021/05/06	58	51.72	33	51.53	51.30	25	226,306	0.01%
2021/05/05	118.3	52.88	79	52.92	51.80	39.2	227,233	0.02%	大買/
2021/05/04	168.1	53.20	122.1	53.61	54.60	46	229,142	0.02%	大買/大賣/
2021/05/03	120.8	54.00	71	53.40	53.00	49.8	228,674	0.02%	大買/
2021/04/29	227.8	57.54	67.1	57.41	56.70	160.7	230,317	0.07%	大買/鉅額交易
2021/04/28	98.4	59.86	86	60.29	60.00	12.4	228,526	0.01%
2021/04/27	145.5	60.90	98.2	60.72	60.50	47.3	232,303	0.02%	大買/
2021/04/26	207	60.81	254	60.92	61.80	-47	236,109	-0.02%	大買/大賣/
2021/04/23	151	56.55	218.1	56.75	57.00	-67.1	230,773	-0.03%	大買/大賣/
2021/04/22	60	55.02	145.1	55.37	54.80	-85	228,997	-0.04%	大賣/
2021/04/21	60	53.58	33	53.80	53.40	27	226,692	0.01%
2021/04/20	27	53.97	26	54.01	54.10	1	228,949	0.00%
2021/04/19	29.2	54.31	40	54.80	54.60	-10.8	235,189	0.00%
2021/04/16	41	54.20	69.1	54.56	54.00	-28.1	240,137	-0.01%
2021/04/15	47	52.16	57	52.78	53.10	-10	241,357	0.00%
2021/04/14	177.1	52.78	79	52.87	52.70	98.1	241,522	0.04%	大買/
2021/04/13	86.1	54.96	137	55.60	54.40	-51	240,762	-0.02%	大賣/
2021/04/12	22	53.94	77.1	53.93	53.60	-55.1	237,050	-0.02%
2021/04/09	76	54.02	90.1	54.07	53.00	-14	241,518	-0.01%
2021/04/08	64	52.93	150.1	53.69	54.00	-86.1	243,006	-0.04%	大賣/
2021/04/07	3	51.10	30	51.08	51.50	-27	239,782	-0.01%
2021/04/06	36	51.17	81	51.07	50.70	-45	242,246	-0.02%
2021/04/01	9.1	50.54	45	50.83	50.50	-35.9	244,090	-0.01%
2021/03/31	43	50.43	88.8	50.59	50.20	-45.8	244,287	-0.02%
2021/03/30	24.3	49.25	167.1	49.96	50.60	-142.8	242,849	-0.06%	大賣/鉅額交易
2021/03/29	88	50.03	103.1	50.27	49.35	-15.1	242,308	-0.01%	大賣/
2021/03/26	68	49.71	87	49.77	49.75	-19	243,398	-0.01%
2021/03/25	41	48.01	37	48.24	48.65	4	243,884	0.00%
2021/03/24	59	47.50	10	47.37	47.15	49	245,038	0.02%
2021/03/23	104	49.26	87	48.72	48.50	17	246,230	0.01%	大買/
2021/03/22	47	47.50	40.2	47.16	48.20	6.8	247,475	0.00%
2021/03/19	67.2	46.08	59	46.20	46.05	8.2	249,146	0.00%
2021/03/18	109	47.88	90	47.69	47.05	19	249,945	0.01%	大買/
2021/03/17	66	48.06	67	48.08	48.00	-1	253,779	0.00%
2021/03/16	118.5	48.49	90.1	48.22	48.30	28.5	259,559	0.01%	大買/
2021/03/15	42	48.56	31.1	48.55	48.15	10.9	263,046	0.00%
2021/03/12	167	49.36	99	49.23	49.10	68	267,717	0.03%	大買/
2021/03/11	178	48.32	269.1	47.99	48.65	-91.1	273,563	-0.03%	大買/大賣/
2021/03/10	155	46.75	97	46.86	46.55	58	277,768	0.02%	大買/
2021/03/09	221.7	45.77	69.7	45.90	46.35	152	281,584	0.05%	大買/鉅額交易
2021/03/08	115	47.22	96.2	46.95	46.10	18.8	279,964	0.01%	大買/
2021/03/05	162.3	47.27	105.4	47.39	47.05	56.8	279,670	0.02%	大買/大賣/
2021/03/04	213.5	49.88	87.5	49.77	49.05	126	280,814	0.04%	大買/鉅額交易
2021/03/03	162.7	51.45	68.1	51.60	51.90	94.6	277,600	0.03%	大買/
2021/03/02	105.8	54.08	27	54.02	52.70	78.8	277,265	0.03%	大買/
2021/02/26	41.3	54.46	41	54.66	54.20	0.3	278,990	0.00%
2021/02/25	28	55.91	48.6	55.95	55.70	-20.6	285,862	-0.01%
2021/02/24	147	55.47	25.8	55.55	54.70	121.3	287,486	0.04%	大買/鉅額交易
2021/02/23	88.2	55.41	35	55.61	55.80	53.2	288,251	0.02%
2021/02/22	69	57.23	37	57.36	56.80	32	286,113	0.01%
2021/02/19	60.4	57.42	35	57.59	57.20	25.4	284,431	0.01%
2021/02/18	114.3	57.76	68	57.90	58.20	46.2	283,948	0.02%	大買/
2021/02/17	26	57.35	100.9	57.21	57.60	-74.9	282,216	-0.03%
2021/02/05	25	52.48	77.3	52.60	52.90	-52.3	277,808	-0.02%
2021/02/04	32	51.83	16	51.74	51.90	16	277,255	0.01%
2021/02/03	35.7	52.38	43	52.45	52.00	-7.3	277,173	0.00%
2021/02/02	21.1	52.32	28	52.47	52.60	-6.9	277,054	0.00%
2021/02/01	95.3	49.87	63	50.27	50.80	32.3	276,313	0.01%
2021/01/29	152	51.65	63.5	51.26	50.00	88.5	274,763	0.03%	大買/
2021/01/28	173.5	51.47	113	52.11	51.20	60.5	273,768	0.02%	大買/大賣/
2021/01/27	75.3	55.21	76.2	55.18	54.80	-0.9	271,490	0.00%
2021/01/26	115.9	55.37	90.2	55.30	54.80	25.7	270,399	0.01%	大買/
2021/01/25	77.2	57.17	75.6	57.44	57.20	1.6	269,975	0.00%
2021/01/22	121.8	55.87	144.7	55.63	56.50	-22.9	272,749	-0.01%	大買/大賣/
2021/01/21	63.4	53.54	95	53.87	54.00	-31.6	270,443	-0.01%
2021/01/20	132.9	53.53	141	53.36	52.10	-8.1	267,640	0.00%	大買/大賣/
2021/01/19	107	52.01	124.7	51.51	53.00	-17.7	262,034	-0.01%	大買/大賣/
2021/01/18	55.5	48.49	57	48.60	49.65	-1.5	255,978	0.00%
2021/01/15	49.2	50.41	74.1	50.59	48.75	-24.9	259,578	-0.01%
2021/01/14	47.5	50.07	53	50.20	49.90	-5.5	261,157	0.00%
2021/01/13	42	49.90	88.2	49.91	50.00	-46.2	263,699	-0.02%
2021/01/12	125.6	49.63	81.6	50.02	48.45	44	261,069	0.02%	大買/
2021/01/11	70	49.13	104	49.30	50.00	-34	255,158	-0.01%	大賣/
2021/01/08	45	47.27	95.1	47.57	47.85	-50	251,534	-0.02%
2021/01/07	70	46.68	99.1	46.52	46.20	-29.1	249,709	-0.01%
2021/01/06	62	47.14	90.2	47.24	46.95	-28.2	251,363	-0.01%
2021/01/05	51	45.20	78	45.35	46.35	-27	249,911	-0.01%
2021/01/04	193.8	45.26	245	45.38	45.55	-51.2	252,392	-0.02%	大買/大賣/
2020/12/31	169.1	47.95	39	46.87	47.15	130.1	256,407	0.05%	大買/鉅額交易
2020/12/30	9.1	47.99	28	47.75	48.30	-18.9	256,667	-0.01%
2020/12/29	42	48.05	45	48.37	47.40	-3	257,885	0.00%
2020/12/28	43.1	48.00	57	47.86	48.60	-13.9	258,927	-0.01%
2020/12/25	35	46.94	14	46.80	46.75	21	262,346	0.01%
2020/12/24	28	46.50	44.1	46.73	46.55	-16.1	269,780	-0.01%
2020/12/23	53.1	46.35	102	46.21	46.10	-49	274,926	-0.02%	大賣/
2020/12/22	51.1	46.87	19.4	47.57	45.70	31.7	276,172	0.01%
2020/12/21	26.1	46.80	52	47.18	47.45	-26	277,199	-0.01%
2020/12/18	84	46.93	18.1	46.57	45.85	65.9	276,257	0.02%
2020/12/17	60.6	45.84	31	45.90	46.05	29.6	274,462	0.01%
2020/12/16	47	45.41	27	45.21	44.90	20	273,317	0.01%
2020/12/15	66.1	45.21	68	44.60	44.00	-1.9	271,430	0.00%
2020/12/14	63	45.49	48	46.04	46.15	15	269,128	0.01%
2020/12/11	67	46.92	113.2	45.93	46.10	-46.2	270,358	-0.02%	大賣/
2020/12/10	121.3	47.87	72	47.89	47.30	49.3	270,192	0.02%	大買/
2020/12/09	85	49.70	56	49.72	49.90	29	264,897	0.01%
2020/12/08	141	50.43	96.7	50.15	50.90	44.3	260,861	0.02%	大買/
2020/12/07	170	49.69	72	49.70	50.00	98	256,889	0.04%	大買/
2020/12/04	284.7	46.05	128.8	46.46	47.60	155.9	251,449	0.06%	大買/大賣/鉅額交易
2020/12/03	120.1	43.48	161.1	43.16	43.30	-41	248,519	-0.02%	大買/大賣/
2020/12/02	81	41.72	103	41.63	41.45	-22	243,137	-0.01%	大賣/
2020/12/01	97.1	41.19	72.8	41.34	41.55	24.3	241,576	0.01%
2020/11/30	124.5	41.16	123.1	41.22	40.50	1.4	239,844	0.00%	大買/大賣/
2020/11/27	52	39.36	77	39.59	39.15	-25	233,880	-0.01%
2020/11/26	40	38.22	83	38.50	39.50	-43	231,988	-0.02%
2020/11/25	48	38.59	66	38.58	38.45	-18	229,735	-0.01%
2020/11/24	198	38.58	84	38.65	38.15	114	226,439	0.05%	大買/鉅額交易
2020/11/23	7	35.12	314.6	36.29	36.35	-307.6	218,043	-0.14%	大賣/鉅額交易
2020/11/20	14	33.03	16.2	32.93	33.05	-2.2	215,778	0.00%
2020/11/19	2	32.08	2.7	32.03	32.10	-0.7	213,792	0.00%
2020/11/18	0	0.00	12	32.26	32.35	-12	214,498	-0.01%
2020/11/17	42	32.67	81	32.49	32.15	-39	215,791	-0.02%
2020/11/16	52	32.14	28	31.97	32.20	24	216,462	0.01%
2020/11/13	24	31.33	21	30.95	31.30	3	215,302	0.00%
2020/11/12	8	31.23	37	31.29	31.10	-29	216,126	-0.01%
2020/11/11	8	31.24	7	31.01	31.00	1	216,593	0.00%
2020/11/10	89	31.35	44	31.77	31.00	45	217,094	0.02%
2020/11/09	52	31.49	40.2	31.49	31.80	11.8	216,899	0.01%
2020/11/06	41	30.55	41	30.47	30.50	0	217,077	0.00%
2020/11/05	38.2	30.53	66.7	30.49	30.55	-28.5	217,005	-0.01%
2020/11/04	21	31.17	46.4	31.04	31.65	-25.4	216,595	-0.01%
2020/11/03	17.2	30.10	12	30.15	29.80	5.2	216,920	0.00%
2020/11/02	152.2	29.97	235	29.82	29.65	-82.8	220,328	-0.04%	大買/大賣/
2020/10/30	288.1	31.70	225	31.62	30.70	63.1	219,943	0.03%	大買/大賣/
2020/10/29	183.1	32.30	184	32.56	32.95	-0.9	217,143	0.00%	大買/大賣/
2020/10/28	163	33.40	131	32.85	32.65	32	218,541	0.01%	大買/大賣/
2020/10/27	40.1	33.54	13	32.92	33.50	27.1	217,825	0.01%
2020/10/26	44	33.25	93.1	33.04	33.00	-49.1	218,924	-0.02%
2020/10/23	409	33.46	289	32.83	32.75	120	220,941	0.05%	大買/大賣/鉅額交易
2020/10/22	7	31.89	121.7	32.30	33.00	-114.7	224,162	-0.05%	大賣/鉅額交易
2020/10/21	347.3	31.90	355.2	32.00	31.35	-7.9	225,211	0.00%	大買/大賣/
2020/10/20	274	31.13	309	31.16	31.20	-35	228,458	-0.02%	大買/大賣/
2020/10/19	239.4	30.94	217	31.02	31.00	22.4	233,401	0.01%	大買/大賣/
2020/10/16	52.5	31.20	42	30.99	30.65	10.5	233,062	0.00%
2020/10/15	221.5	32.41	212	32.22	31.55	9.5	232,801	0.00%	大買/大賣/
2020/10/14	219	32.34	185.5	32.39	32.20	33.5	230,771	0.01%	大買/大賣/
2020/10/13	38.5	31.35	41	31.44	31.55	-2.5	227,533	0.00%
2020/10/12	87	32.15	25	32.02	32.05	62	226,270	0.03%
2020/10/08	156	31.17	240.7	31.28	32.20	-84.7	221,966	-0.04%	大買/大賣/
2020/10/07	35	29.38	27	29.06	29.50	8	212,706	0.00%
2020/10/06	40.1	28.69	49.9	28.81	28.35	-9.8	209,187	0.00%
2020/10/05	44	28.80	42	28.91	28.70	2	206,113	0.00%
2020/09/30	10	28.46	219	28.39	28.55	-209	201,557	-0.10%	大賣/鉅額交易
2020/09/29	72.1	28.48	102	28.15	27.50	-29.9	195,034	-0.02%	大賣/
2020/09/28	106	26.87	145	27.06	27.50	-39	187,327	-0.02%	大買/大賣/
2020/09/25	39	25.25	22	25.55	25.00	17	181,466	0.01%
2020/09/24	61	26.02	48.2	25.88	25.95	12.8	178,829	0.01%
2020/09/23	27	25.54	27	25.78	26.00	0	174,971	0.00%
2020/09/22	33	25.04	29	24.95	25.10	4	172,416	0.00%
2020/09/21	22	25.40	38	25.70	25.15	-16	171,116	-0.01%
2020/09/18	33	25.96	23	26.01	25.80	10	169,782	0.01%
2020/09/17	12.1	25.63	45	25.60	25.75	-32.9	168,475	-0.02%
2020/09/16	50.1	26.10	25.1	25.99	25.70	25	167,137	0.01%
2020/09/15	40	25.21	108	24.95	25.30	-68	162,702	-0.04%	大賣/
2020/09/14	10	23.84	48.2	23.78	23.90	-38.2	157,334	-0.02%
2020/09/11	10	23.06	11	23.06	23.00	-1	155,903	0.00%
2020/09/10	22	23.83	31.6	23.73	23.35	-9.6	155,781	-0.01%
2020/09/09	34	23.20	35	23.51	23.70	-1	154,437	0.00%
2020/09/08	56	23.38	32	23.00	22.70	24	152,349	0.02%
2020/09/07	0	0.00	30.5	23.55	23.55	-30.5	148,508	-0.02%
2020/09/04	8	21.12	30	21.35	21.45	-22	148,430	-0.01%
2020/09/03	7	21.76	21	21.92	21.55	-14	148,785	-0.01%
2020/09/02	27.2	21.67	36	21.76	21.70	-8.8	148,690	-0.01%
2020/09/01	49	21.66	9	21.44	21.90	40	149,794	0.03%
2020/08/31	26	21.93	25	21.73	21.20	1	149,325	0.00%
2020/08/28	15	21.78	33	21.76	21.90	-18	148,811	-0.01%
2020/08/27	13	22.20	0	0.00	21.95	13	148,737	0.01%
2020/08/26	0	0.00	48	21.97	22.35	-48	148,110	-0.03%
2020/08/25	79	22.18	26	22.17	22.15	53	147,630	0.04%
2020/08/24	89	22.18	84	22.41	22.60	5	146,745	0.00%
2020/08/21	78	22.02	42	22.20	21.80	36	145,490	0.02%
2020/08/20	91	22.11	120	22.31	21.80	-29	143,239	-0.02%	大賣/
2020/08/19	38	23.45	28	23.86	23.40	10	140,267	0.01%
2020/08/18	151.2	24.25	32	24.17	24.10	119.2	138,686	0.09%	大買/鉅額交易
2020/08/17	65	24.24	15	24.22	24.15	50	136,921	0.04%
2020/08/14	14	23.33	173.2	23.30	23.55	-159.2	135,262	-0.12%	大賣/鉅額交易
2020/08/13	35	23.96	29	24.02	23.75	6	134,243	0.00%
2020/08/12	19	24.05	86	24.10	23.95	-67	132,600	-0.05%
2020/08/11	26	25.27	8	25.23	25.00	18	129,839	0.01%
2020/08/10	66	25.77	41	25.83	25.30	25	127,961	0.02%
2020/08/07	57	25.90	139	25.93	25.60	-82	125,363	-0.07%	大賣/
2020/08/06	68	26.14	41	26.08	26.60	27	120,302	0.02%
2020/08/05	128	24.66	30	24.94	24.90	98	114,875	0.09%	大買/
2020/08/04	114	24.79	73.2	25.01	24.55	40.8	111,014	0.04%	大買/
2020/08/03	57.1	23.71	29	23.77	23.80	28.1	106,398	0.03%
2020/07/31	14	22.21	37	22.29	22.35	-23	101,253	-0.02%
2020/07/30	76	22.26	43	22.15	22.20	33	99,549	0.03%
2020/07/29	38.2	22.10	26	21.77	22.40	12.2	95,968	0.01%
2020/07/28	162.9	22.74	106	22.85	22.25	56.9	91,652	0.06%	大買/大賣/
2020/07/27	87	21.25	108	20.65	21.70	-21	82,739	-0.03%	大賣/
2020/07/24	187.1	20.01	118	19.88	19.75	69.1	76,213	0.09%	大買/大賣/
2020/07/23	129	18.92	138.4	19.17	19.25	-9.4	70,753	-0.01%	大買/大賣/
2020/07/22	11	17.25	17	17.33	17.50	-6	66,088	-0.01%
2020/07/21	28	17.24	105	17.36	17.15	-77	65,883	-0.12%	大賣/
2020/07/20	112	16.44	0	0.00	16.55	112	65,012	0.17%	大買/鉅額交易
2020/07/17	9	16.24	10	16.40	16.40	-1	64,095	0.00%
2020/07/16	0	0.00	34	16.56	16.60	-34	64,152	-0.05%
2020/07/15	4	16.13	5	16.30	16.00	-1	62,618	0.00%
2020/07/14	5	16.84	0	16.75	16.80	5	62,775	0.01%
2020/07/13	0	0.00	119.2	16.97	17.05	-119.2	62,180	-0.19%	大賣/鉅額交易
2020/07/10	2	16.53	1	16.55	16.45	1	61,684	0.00%
2020/07/09	3	16.50	0	0.00	16.45	3	62,170	0.00%
2020/07/08	4	16.69	1	16.70	16.65	3	63,075	0.00%
2020/07/07	1	16.80	3	16.92	16.60	-2	62,881	0.00%
2020/07/06	1	16.55	7	16.65	16.65	-6	62,207	-0.01%
2020/07/03	0	0.00	10	16.50	16.45	-10	62,278	-0.02%
2020/07/02	0	0.00	29	16.30	16.35	-29	62,516	-0.05%
2020/07/01	0	0.00	8	16.09	16.10	-8	62,902	-0.01%
2020/06/30	2	15.70	2	15.80	15.90	0	62,954	0.00%
2020/06/29	5	15.55	2	15.55	15.55	3	63,526	0.00%
2020/06/24	0	0.00	4	15.79	15.75	-4	63,503	-0.01%
2020/06/23	1	15.50	0	0.00	15.45	1	63,514	0.00%
2020/06/22	11	15.65	13	15.60	15.70	-2	63,808	0.00%
2020/06/19	1	15.45	0	0.00	15.40	1	66,262	0.00%
2020/06/18	29	15.28	4	15.30	15.35	25	66,975	0.04%
2020/06/17	29	15.43	3	15.32	15.30	26	67,019	0.04%
2020/06/16	40	15.64	36	15.54	15.50	4	68,462	0.01%
2020/06/15	14	15.41	5	15.42	15.40	9	69,937	0.01%
2020/06/12	17	15.65	0	0.00	15.70	17	70,087	0.02%
2020/06/11	24	16.05	9	16.04	16.05	15	70,867	0.02%
2020/06/10	31	16.50	10	16.45	16.60	21	70,671	0.03%
2020/06/09	10	16.69	4	16.68	16.85	6	72,624	0.01%
2020/06/08	37	17.04	26	17.21	17.05	11	73,559	0.01%
2020/06/05	4	16.36	7	16.31	16.50	-3	72,417	0.00%
2020/06/04	8	16.41	6	16.33	16.30	2	72,981	0.00%
2020/06/03	2	16.00	6	16.03	16.20	-4	72,786	-0.01%
2020/06/02	2	15.80	13	15.80	15.85	-11	72,864	-0.02%
2020/06/01	0	0.00	4	15.66	15.65	-4	73,068	-0.01%
2020/05/29	0	0.00	1	15.35	15.45	-1	73,730	0.00%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/27	2	15.28	0	0.00	15.10	2	75,122	0.00%
2020/05/26	0	0.00	7	15.22	15.20	-7	76,043	-0.01%
2020/05/22	1	15.10	30	15.10	15.10	-29	76,771	-0.04%
2020/05/21	0	0.00	4	15.15	15.30	-4	76,919	-0.01%
2020/05/20	3	14.85	0	0.00	14.85	3	76,698	0.00%
2020/05/19	9	15.00	0	0.00	14.95	9	76,400	0.01%
2020/05/18	2	15.15	1	15.20	15.10	1	75,995	0.00%
2020/05/14	7.3	15.36	0	0.00	15.35	7.3	76,167	0.01%
2020/05/13	100	15.45	10	15.60	15.60	90	76,364	0.12%
2020/05/12	23	15.44	15	15.45	15.45	8	76,944	0.01%
2020/05/11	5	15.65	3	15.85	15.60	2	77,596	0.00%
2020/05/08	32	15.68	6	15.59	15.65	26	78,108	0.03%
2020/05/07	20	15.68	0	0.00	15.60	20	78,182	0.03%
2020/05/06	4	15.33	0	15.30	15.30	4	78,550	0.01%
2020/05/05	0	0.00	9	15.40	15.25	-9	80,599	-0.01%
2020/05/04	10	15.20	20	15.25	15.35	-10	81,314	-0.01%
2020/04/30	0	0.00	25	15.54	15.55	-25	81,695	-0.03%
2020/04/29	5	15.30	30	15.35	15.30	-25	81,874	-0.03%
2020/04/28	64	15.28	0	0.00	15.00	64	81,403	0.08%
2020/04/27	12	16.05	0	0.00	16.15	12	80,048	0.01%
2020/04/24	25	16.00	4	16.08	15.90	21	78,543	0.03%
2020/04/23	0	0.00	18	15.82	15.80	-18	77,286	-0.02%
2020/04/22	5	15.05	5.2	15.05	15.20	-0.2	75,120	0.00%
2020/04/20	3	15.05	5	15.11	15.15	-2	74,648	0.00%
2020/04/17	0	0.00	2	15.30	15.05	-2	74,265	0.00%
2020/04/16	1	14.80	1.8	14.93	14.90	-0.8	73,090	0.00%
2020/04/15	5	15.03	1	15.10	15.10	4	72,930	0.01%
2020/04/14	0	0.00	10.5	14.96	15.15	-10.5	72,657	-0.01%
2020/04/13	45	14.45	50	14.59	14.80	-5	72,138	-0.01%
2020/04/08	8	14.20	0	0.00	14.20	8	71,607	0.01%
2020/04/07	1	14.00	1	14.00	14.15	0	71,126	0.00%
2020/04/06	0	0.00	2	13.95	14.10	-2	70,800	0.00%
2020/04/01	4	13.68	1	13.85	13.80	3	70,071	0.00%
2020/03/31	1	13.80	0	0.00	13.65	1	69,758	0.00%
2020/03/27	2	14.03	0	0.00	14.00	2	68,543	0.00%
2020/03/26	18	13.99	15.8	14.11	14.10	2.2	68,072	0.00%
2020/03/25	0	0.00	59	14.18	14.10	-59	67,616	-0.09%
2020/03/24	27	13.91	23	14.03	13.85	4	65,443	0.01%
2020/03/23	1	13.60	27	13.68	13.75	-26	64,995	-0.04%
2020/03/20	79	13.91	6	13.90	13.85	73	65,609	0.11%
2020/03/19	1	13.60	8	13.70	13.70	-7	64,182	-0.01%
2020/03/18	0	0.00	4	13.83	13.80	-4	62,953	-0.01%
2020/03/17	9	13.81	30	13.80	13.75	-21	63,999	-0.03%
2020/03/16	5	14.00	0	0.00	13.90	5	62,787	0.01%
2020/03/13	3	13.83	70	13.91	14.05	-67	62,351	-0.11%
2020/03/12	2	14.50	12	14.20	14.35	-10	59,958	-0.02%
2020/03/11	4	14.85	0	0.00	14.80	4	59,482	0.01%
2020/03/10	6	14.88	0	0.00	14.95	6	62,360	0.01%
2020/03/09	4	15.06	1	15.10	15.05	3	64,150	0.00%
2020/03/06	2	15.50	10.5	15.49	15.45	-8.5	63,632	-0.01%
2020/03/05	60	15.80	0	0.00	15.70	60	63,539	0.09%
2020/03/04	0	0.00	5	15.80	15.80	-5	63,316	-0.01%
2020/03/03	4	15.36	10	15.45	15.50	-6	62,472	-0.01%
2020/03/02	14	15.33	5	15.35	15.25	9	61,686	0.01%
2020/02/27	13	15.50	0	0.00	15.30	13	62,945	0.02%
2020/02/26	6	15.60	0	0.00	15.60	6	64,398	0.01%
2020/02/25	1	15.90	0	0.00	15.90	1	64,107	0.00%
2020/02/24	3	15.82	0	0.00	15.80	3	64,165	0.00%
2020/02/21	1	16.10	0	0.00	16.05	1	64,377	0.00%
2020/02/20	5	16.25	0	0.00	16.30	5	64,428	0.01%
2020/02/19	3	16.15	2	16.20	16.10	1	64,719	0.00%
2020/02/18	5	16.28	0	0.00	16.15	5	64,882	0.01%
2020/02/17	1	16.40	0	0.00	16.40	1	65,096	0.00%
2020/02/14	1	16.60	0	0.00	16.50	1	64,968	0.00%
2020/02/13	5	16.83	4	17.08	16.85	1	64,827	0.00%
2020/02/12	2	16.65	6	16.84	16.90	-4	64,256	-0.01%
2020/02/11	1	16.80	6.7	16.71	16.70	-5.7	63,337	-0.01%
2020/02/10	2	16.40	0	0.00	16.40	2	62,858	0.00%
2020/02/07	0	0.00	2	16.33	16.35	-2	62,989	0.00%
2020/02/06	1	16.10	13	16.14	16.25	-12	62,509	-0.02%
2020/02/05	0	0.00	0.2	15.50	15.50	-0.2	61,453	0.00%
2020/02/04	7	15.19	0	0.00	15.20	7	61,733	0.01%
2020/02/03	0	0.00	2	14.85	15.00	-2	62,172	0.00%
2020/01/31	7	14.96	0	0.00	14.90	7	61,934	0.01%
2020/01/30	3	15.15	1	15.05	15.10	2	61,854	0.00%
2020/01/17	1	16.00	2.7	15.99	16.00	-1.7	60,154	0.00%
2020/01/13	10	16.10	0	0.00	16.05	10	60,610	0.02%
2020/01/10	0	0.00	2	16.10	16.15	-2	60,958	0.00%
2020/01/09	0	0.00	1	16.15	16.05	-1	60,708	0.00%
2020/01/06	3	16.10	1	16.10	16.05	2	60,234	0.00%
2020/01/03	4	16.23	2.2	16.48	16.30	1.8	60,126	0.00%
2020/01/02	0	0.00	2	16.50	16.55	-2	59,670	0.00%
2019/12/31	1	16.45	0	0.00	16.45	1	59,386	0.00%
2019/12/30	50	16.50	0	0.00	16.55	50	59,074	0.08%
2019/12/27	0	0.00	4	16.64	16.70	-4	58,645	-0.01%
2019/12/26	0	0.00	0.2	16.45	16.55	-0.2	58,263	0.00%
2019/12/25	0	0.00	6	16.58	16.65	-6	58,263	-0.01%
2019/12/20	0	0.00	50	16.70	16.70	-50	58,687	-0.09%
2019/12/19	57	16.60	0	0.00	16.70	57	58,450	0.10%
2019/12/18	4	16.70	0	0.00	16.80	4	57,912	0.01%
2019/12/17	36	17.00	58	16.93	17.00	-22	57,380	-0.04%
2019/12/16	0	0.00	21	16.54	16.65	-21	56,165	-0.04%
2019/12/13	1	16.50	6.1	16.54	16.60	-5.1	55,271	-0.01%
2019/12/12	1	16.65	4	16.60	16.60	-3	54,342	-0.01%
2019/12/10	40	16.36	70.4	16.40	16.45	-30.4	51,432	-0.06%
2019/12/09	35	16.31	8	16.46	16.25	27	50,851	0.05%
2019/12/06	3	16.50	75	16.38	16.20	-72	50,068	-0.14%
2019/12/05	75	16.16	9	16.44	16.55	66	48,465	0.14%
2019/12/04	20	15.80	10.5	15.80	15.85	9.5	44,929	0.02%
2019/12/03	0	0.00	8	15.30	15.35	-8	42,212	-0.02%
2019/12/02	0	0.00	10	15.10	15.10	-10	42,021	-0.02%
2019/11/29	2	14.98	0	0.00	14.95	2	41,177	0.00%
2019/11/28	1	15.10	0	0.00	15.10	1	40,556	0.00%
2019/11/27	0.2	15.10	0	0.00	15.20	0.2	40,534	0.00%
2019/11/26	1	15.25	1	15.25	15.20	0	40,022	0.00%
2019/11/25	0	0.00	28	15.22	15.00	-28	37,584	-0.07%
2019/11/22	1	14.65	0	0.00	14.60	1	35,810	0.00%
2019/11/15	2	14.35	0	0.00	14.30	2	34,056	0.01%
2019/11/12	3	14.30	0	14.25	14.30	3	33,222	0.01%
2019/11/08	1	14.25	2	14.30	14.25	-1	32,678	0.00%
2019/11/07	1	14.35	0	0.00	14.25	1	32,649	0.00%
2019/11/06	2	14.35	2	14.45	14.50	0	32,375	0.00%
2019/11/05	10	14.47	0	0.00	14.50	10	32,028	0.03%
2019/11/04	3	14.65	2	14.80	14.65	1	31,829	0.00%
2019/11/01	42	14.52	44	14.48	14.50	-2	30,939	-0.01%
2019/10/31	6	13.98	0	0.00	14.00	6	30,126	0.02%
2019/10/28	0	0.00	2	14.35	14.25	-2	28,678	-0.01%
2019/10/25	1	14.40	0	0.00	14.40	1	28,677	0.00%
2019/10/24	0	0.00	11	14.63	14.55	-11	29,021	-0.04%
2019/10/23	0	0.00	2.5	13.95	14.05	-2.5	28,559	-0.01%
2019/10/22	10	14.10	1	14.10	14.00	9	28,738	0.03%
2019/10/18	2	13.95	1	13.90	13.95	1	29,156	0.00%
2019/10/16	0	0.00	1	13.75	13.75	-1	28,904	0.00%
2019/10/15	4	13.73	9	13.70	13.70	-5	29,141	-0.02%
2019/10/14	0	0.00	5	13.50	13.50	-5	29,439	-0.02%
2019/10/09	1	13.20	0	0.00	13.15	1	29,734	0.00%
2019/10/08	1	13.35	0	0.00	13.35	1	30,140	0.00%
2019/10/03	1	13.35	0	0.00	13.40	1	32,287	0.00%
2019/10/02	1	13.55	0	0.00	13.50	1	32,361	0.00%
2019/10/01	0	0.00	2	13.40	13.65	-2	32,555	-0.01%
2019/09/26	28	13.98	25	13.60	13.60	3	32,347	0.01%
2019/09/20	0	0.00	1	13.65	13.80	-1	32,701	0.00%
2019/09/19	0	0.00	2	13.65	13.60	-2	32,999	-0.01%
2019/09/18	0	0.00	2	13.60	13.55	-2	33,046	-0.01%
2019/09/16	0	0.00	5	13.70	13.60	-5	33,610	-0.01%
2019/09/12	10	13.80	15	13.73	13.70	-5	33,943	-0.01%
2019/09/11	0	0.00	0.3	13.60	13.70	-0.3	34,415	0.00%
2019/09/10	0	0.00	1	13.65	13.60	-1	34,769	0.00%
2019/09/09	0	0.00	5	13.55	13.60	-5	34,922	-0.01%
2019/09/06	5	13.58	0	0.00	13.55	5	35,167	0.01%
2019/09/04	0	0.00	1	13.55	13.60	-1	36,117	0.00%
2019/08/29	0	0.00	3	13.15	13.20	-3	36,418	-0.01%
2019/08/27	3	13.15	0	0.00	13.05	3	37,310	0.01%
2019/08/20	2	13.40	0	0.00	13.50	2	38,472	0.01%
2019/08/12	1	13.05	0	0.00	13.00	1	40,014	0.00%
2019/08/08	0	0.00	2	13.30	13.30	-2	40,174	0.00%
2019/08/07	2	13.10	0	0.00	13.10	2	40,616	0.00%
2019/08/06	0	0.00	2	13.00	13.00	-2	41,236	0.00%
2019/08/05	2	13.10	0	0.00	13.10	2	41,158	0.00%
2019/08/02	1	13.10	1	13.20	13.35	0	41,056	0.00%
2019/07/30	8	13.55	0	0.00	13.60	8	41,547	0.02%
2019/07/29	0.8	13.35	2	13.40	13.40	-1.2	42,451	0.00%
2019/07/26	3	13.25	0	0.00	13.20	3	43,522	0.01%
2019/07/25	1	13.45	10	13.55	13.55	-9	43,076	-0.02%
2019/07/24	10	13.85	1	13.90	13.85	9	42,599	0.02%
2019/07/23	5	13.60	2	13.70	13.60	3	43,191	0.01%
2019/07/22	2	13.70	1	13.75	13.60	1	46,313	0.00%
2019/07/19	0	0.00	5	14.00	13.80	-5	48,875	-0.01%
2019/07/17	0	0.00	1	13.90	13.75	-1	49,204	0.00%
2019/07/16	1	14.00	0	0.00	14.00	1	49,068	0.00%
2019/07/15	2	14.73	2	14.85	14.90	0	48,366	0.00%
2019/07/11	0	0.00	1	14.90	14.95	-1	48,016	0.00%
2019/07/10	2	14.70	1.3	14.55	14.65	0.8	47,017	0.00%
2019/07/08	1	13.85	0	0.00	13.95	1	46,253	0.00%
2019/07/02	0	0.00	0.5	14.20	14.25	-0.5	50,407	0.00%
2019/07/01	0	0.00	2.5	14.28	14.35	-2.5	50,484	0.00%
2019/06/27	0	0.00	10	14.00	14.00	-10	49,866	-0.02%
2019/06/26	0	0.00	5	13.90	13.80	-5	49,185	-0.01%
2019/06/18	0	0.00	14	13.37	13.25	-14	47,401	-0.03%
2019/06/17	0	0.00	9	13.68	13.65	-9	47,025	-0.02%
2019/06/13	2	13.85	1	13.80	13.75	1	46,850	0.00%
2019/06/12	0	0.00	1	13.55	13.55	-1	46,163	0.00%
2019/06/11	10	13.30	0	0.00	13.40	10	45,955	0.02%
2019/06/10	0	0.00	1.9	13.23	13.30	-1.9	45,689	0.00%
2019/06/06	1	12.95	2	13.00	13.05	-1	45,485	0.00%
2019/06/04	0	0.00	1	13.15	13.00	-1	45,688	0.00%
2019/06/03	0	0.00	2	13.10	13.20	-2	45,972	0.00%
2019/05/31	0	0.00	2	12.85	12.90	-2	45,620	0.00%
2019/05/29	0	0.00	3	12.40	12.60	-3	45,236	-0.01%
2019/05/28	2	12.68	9	12.52	12.45	-7	45,783	-0.02%
2019/05/27	1	12.85	0	0.00	12.80	1	44,866	0.00%
2019/05/24	5	12.97	0	0.00	12.95	5	45,415	0.01%
2019/05/21	0	0.00	1	13.05	12.95	-1	45,333	0.00%
2019/05/17	5	13.20	10	13.10	13.00	-5	44,680	-0.01%
2019/05/16	1	12.95	2	13.00	12.95	-1	44,361	0.00%
2019/05/15	2	12.90	0	0.00	12.90	2	44,274	0.00%
2019/05/14	30	13.00	0	0.00	13.00	30	44,227	0.07%
2019/05/13	2	13.05	4	13.06	12.95	-2	44,264	0.00%
2019/05/10	1	13.15	2	13.15	13.20	-1	45,053	0.00%
2019/05/09	3	13.20	0	0.00	13.15	3	46,066	0.01%
2019/05/08	4	13.43	0	0.00	13.45	4	45,661	0.01%
2019/05/06	12	13.47	40	13.49	13.20	-28	45,164	-0.06%
2019/05/03	28	13.78	6	13.77	13.85	22	43,809	0.05%
2019/05/02	1	13.55	27	13.38	13.55	-26	42,513	-0.06%
2019/04/30	20	13.40	4	13.40	13.45	16	42,220	0.04%
2019/04/29	5	13.30	5	13.30	13.35	0	42,178	0.00%
2019/04/26	10	13.13	57	13.23	13.45	-47	41,481	-0.11%
2019/04/25	10	12.98	16.3	13.01	13.10	-6.3	38,536	-0.02%
2019/04/22	2	11.90	0.2	11.90	11.90	1.8	35,840	0.00%
2019/04/19	20	12.05	20	12.10	12.10	0	35,759	0.00%
2019/04/18	5.5	12.04	0	0.00	12.00	5.5	35,864	0.02%
2019/04/17	0	0.00	1	12.35	12.20	-1	35,726	0.00%
2019/04/16	0	0.00	5	12.20	12.10	-5	35,067	-0.01%
2019/04/12	1	12.10	100	12.15	12.20	-99	35,422	-0.28%
2019/04/11	115	12.34	20	12.35	12.10	95	35,956	0.26%	大買/
2019/04/10	20	12.23	1	12.20	12.25	19	34,781	0.05%
2019/04/09	12	12.15	12	12.23	12.30	0	34,256	0.00%
2019/04/08	2	11.95	0	0.00	11.90	2	33,154	0.01%
2019/04/03	0	11.55	0	0.00	11.55	0	31,607	0.00%
2019/04/01	0	0.00	0	11.55	11.55	0	31,542	0.00%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/26	0	0.00	0.9	11.60	11.65	-0.9	33,005	0.00%
2019/03/25	2	11.75	0	0.00	11.65	2	33,511	0.01%
2019/03/14	2	11.50	0	0.00	11.45	2	35,457	0.01%
2019/03/13	1	11.50	0	0.00	11.55	1	36,052	0.00%
2019/03/12	0	0.00	4	11.60	11.65	-4	36,451	-0.01%
2019/03/11	6	11.45	0	0.00	11.45	6	37,138	0.02%
2019/03/08	1	11.65	0	0.00	11.60	1	37,617	0.00%
2019/03/07	0	0.00	3	11.90	11.85	-3	38,987	-0.01%
2019/03/05	0	0.00	11	11.60	11.60	-11	39,432	-0.03%
2019/02/27	0	0.00	9	11.40	11.45	-9	40,127	-0.02%
2019/02/26	20	11.65	1	11.70	11.65	19	39,536	0.05%
2019/02/25	0	0.00	1	11.55	11.65	-1	39,659	0.00%
2019/02/21	0	0.00	12	11.49	11.45	-12	39,132	-0.03%
2019/02/20	11	11.40	0	0.00	11.40	11	39,426	0.03%
2019/02/18	30	11.50	1	11.50	11.45	29	41,654	0.07%
2019/02/15	1	11.35	6	11.36	11.40	-5	42,594	-0.01%
2019/02/14	0	0.00	8	11.26	11.30	-8	43,956	-0.02%
2019/02/13	2	11.20	0	0.00	11.10	2	45,073	0.00%
2019/02/12	3	10.85	2.7	11.09	11.10	0.3	45,915	0.00%
2019/02/11	32	10.89	0	0.00	10.85	32	47,306	0.07%
2019/01/30	3	11.35	0	0.00	11.35	3	47,633	0.01%
2019/01/29	0	0.00	2	11.80	12.00	-2	49,530	0.00%
2019/01/28	0	0.00	6	11.80	11.85	-6	52,803	-0.01%
2019/01/25	9	11.88	1	11.85	11.95	8	53,416	0.01%
2019/01/24	0	0.00	3	11.65	11.70	-3	53,867	-0.01%
2019/01/23	3	11.55	0	0.00	11.55	3	55,140	0.01%
2019/01/22	0	0.00	4	11.70	11.70	-4	56,239	-0.01%
2019/01/21	10	11.55	10	11.60	11.70	0	56,913	0.00%
2019/01/18	0	0.00	10	11.40	11.40	-10	58,168	-0.02%
2019/01/15	0	0.00	10	11.25	11.25	-10	59,524	-0.02%
2019/01/07	1	11.00	0	0.00	11.00	1	62,061	0.00%
2019/01/03	2	10.83	0	0.00	10.90	2	64,171	0.00%
2018/12/26	2	11.20	0	0.00	11.20	2	65,347	0.00%
2018/12/25	0	0.00	1	11.15	11.15	-1	65,435	0.00%
2018/12/22	1	11.30	0	0.00	11.25	1	65,269	0.00%
2018/12/20	0	0.00	5	11.30	11.30	-5	64,862	-0.01%
2018/12/19	1	11.35	6	11.40	11.30	-5	64,625	-0.01%
2018/12/13	11	11.51	11	11.45	11.50	0	63,552	0.00%
2018/12/12	1	11.40	0.4	11.25	11.30	0.6	62,974	0.00%
2018/12/10	4	11.05	3	11.10	11.10	1	62,445	0.00%
2018/12/07	30	11.28	22	11.24	11.20	8	62,545	0.01%
2018/12/06	11	11.31	0	0.00	11.30	11	62,460	0.02%
2018/12/05	5	11.50	5	11.65	11.55	0	62,709	0.00%
2018/12/04	1	11.75	12	11.85	11.80	-11	64,067	-0.02%
2018/12/03	6.4	11.75	2	11.80	11.70	4.4	63,961	0.01%
2018/11/30	11	11.40	140	11.65	11.55	-129	63,342	-0.20%	大賣/鉅額交易
2018/11/29	3	11.68	1	11.80	11.50	2	62,078	0.00%
2018/11/28	2	11.75	3	11.80	11.75	-1	61,492	0.00%
2018/11/27	6	11.61	3	11.65	11.75	3	61,005	0.00%
2018/11/26	0	0.00	18	11.50	11.50	-18	60,914	-0.03%
2018/11/23	0	0.00	8	11.25	11.15	-8	60,631	-0.01%
2018/11/22	0	0.00	2	11.15	11.20	-2	60,615	0.00%
2018/11/20	4	11.00	0	0.00	11.00	4	60,254	0.01%
2018/11/19	0	0.00	1	11.10	11.10	-1	60,101	0.00%
2018/11/16	3	11.30	0	0.00	11.00	3	59,556	0.01%
2018/11/15	140	10.90	14	10.98	11.20	126	58,804	0.21%	大買/鉅額交易
2018/11/14	0	0.00	14	10.76	10.80	-14	58,675	-0.02%
2018/11/13	29	10.49	0	0.00	10.45	29	58,016	0.05%
2018/11/12	3	10.57	2	10.60	10.70	1	56,670	0.00%
2018/11/09	3.3	10.60	0	0.00	10.60	3.3	55,704	0.01%
2018/11/08	3	10.65	3	10.85	10.85	0	54,920	0.00%
2018/11/07	1	10.95	0	0.00	10.95	1	52,824	0.00%
2018/11/06	18	10.93	3.7	10.81	10.90	14.3	52,067	0.03%
2018/11/05	23	10.90	9	10.97	10.75	14	49,438	0.03%
2018/11/02	3	11.80	0	0.00	11.90	3	46,726	0.01%
2018/11/01	4	11.95	0	0.00	11.95	4	46,357	0.01%
2018/10/31	1	11.75	0	0.00	11.80	1	45,745	0.00%
2018/10/30	3	11.60	7	11.60	11.70	-4	45,289	-0.01%
2018/10/29	2	11.55	1	11.70	11.60	1	45,018	0.00%
2018/10/26	9	11.87	3	11.65	11.70	6	44,527	0.01%
2018/10/24	0.2	12.75	0	0.00	12.65	0.2	43,551	0.00%
2018/10/23	3	12.75	0	0.00	12.75	3	43,497	0.01%
2018/10/22	0.1	13.15	0	0.00	13.10	0.1	43,674	0.00%
2018/10/18	6	13.30	0	0.00	13.25	6	46,155	0.01%
2018/10/16	8.4	13.37	0	0.00	13.20	8.4	47,641	0.02%
2018/10/12	3	13.68	0	0.00	13.65	3	48,581	0.01%
2018/10/08	10	14.70	1	14.75	14.80	9	46,698	0.02%
2018/10/05	11	14.72	0	0.00	14.70	11	46,994	0.02%
2018/10/04	1	15.15	0.3	15.10	15.10	0.7	47,301	0.00%
2018/10/02	0	0.00	2	15.65	15.60	-2	47,826	0.00%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/26	103	15.90	100	15.60	15.90	3	51,336	0.01%	大買/
2018/09/25	3	15.70	0	0.00	15.65	3	52,537	0.01%
2018/09/21	0.3	15.80	0	0.00	15.85	0.3	54,935	0.00%
2018/09/20	0	0.00	5	15.50	15.45	-5	55,355	-0.01%
2018/09/19	0	0.00	1	15.60	15.60	-1	55,833	0.00%
2018/09/18	5	15.45	2	15.50	15.30	3	55,809	0.01%
2018/09/17	2	15.65	5	15.65	15.60	-3	55,895	-0.01%
2018/09/14	2	15.65	0	0.00	15.70	2	56,575	0.00%
2018/09/13	1	15.40	0	0.00	15.60	1	56,850	0.00%
2018/09/12	1	15.40	0	0.00	15.40	1	57,766	0.00%
2018/09/11	6	15.49	0	0.00	15.65	6	58,683	0.01%
2018/09/10	2	16.00	35	16.10	15.55	-33	59,152	-0.06%
2018/09/07	20	16.75	20	16.23	16.30	0	60,179	0.00%
2018/09/06	30	16.90	0	0.00	16.90	30	65,175	0.05%
2018/09/05	6	17.04	0	0.00	17.00	6	67,600	0.01%
2018/09/04	0	0.00	30	17.20	17.20	-30	68,702	-0.04%
2018/09/03	36	17.10	0	0.00	17.10	36	68,928	0.05%
2018/08/30	0	0.00	37	17.45	17.35	-37	69,126	-0.05%
2018/08/29	10	17.50	10	17.40	17.55	0	69,262	0.00%
2018/08/28	10	17.50	10	17.50	17.50	0	69,342	0.00%
2018/08/27	10	17.25	1	17.25	17.40	9	69,803	0.01%
2018/08/24	2	17.25	0	0.00	17.30	2	71,036	0.00%
2018/08/22	78	17.67	151	17.57	17.50	-73	71,751	-0.10%	大賣/
2018/08/21	60	17.73	48	17.90	18.00	12	71,639	0.02%
2018/08/20	10	17.25	10	17.50	17.55	0	70,717	0.00%
2018/08/17	0	0.00	10.2	17.20	17.20	-10.2	70,309	-0.01%
2018/08/16	10	17.00	0	0.00	17.15	10	70,149	0.01%
2018/08/15	1.2	17.03	0	0.00	16.95	1.2	70,270	0.00%
2018/08/14	5	17.30	0	0.00	17.40	5	69,527	0.01%
2018/08/10	0	0.00	61	18.00	17.95	-61	68,927	-0.09%
2018/08/09	0	0.00	3	17.90	17.85	-3	68,630	0.00%
2018/08/06	2	17.85	2.3	17.94	17.95	-0.3	67,843	0.00%
2018/08/03	0	0.00	3	17.62	17.70	-3	67,199	0.00%
2018/08/02	0	0.00	39	17.45	17.30	-39	67,009	-0.06%
2018/08/01	1	17.35	0	0.00	17.40	1	66,916	0.00%
2018/07/31	0	0.00	2	17.35	17.55	-2	67,072	0.00%
2018/07/30	40	17.18	0.7	17.10	17.20	39.3	65,889	0.06%
2018/07/27	16	17.38	11	17.35	17.30	5	65,851	0.01%
2018/07/26	72.3	17.44	55	17.25	17.50	17.3	66,639	0.03%
2018/07/25	50	18.05	52	18.20	18.20	-2	64,381	0.00%
2018/07/24	100	18.20	1	18.10	18.20	99	64,159	0.15%
2018/07/23	10	18.55	6	18.25	18.25	4	64,260	0.01%
2018/07/20	5	18.00	27	17.97	17.85	-22	63,326	-0.03%
2018/07/18	20	17.58	0	0.00	17.40	20	62,013	0.03%
2018/07/11	0	0.00	3	16.95	16.90	-3	60,853	0.00%
2018/07/10	1	17.05	2	17.00	17.00	-1	60,529	0.00%
2018/07/09	1	17.50	0	0.00	17.65	1	59,962	0.00%
2018/07/06	201	17.85	200	17.65	17.60	1	59,385	0.00%	大買/大賣/
2018/07/05	206	17.90	205	17.89	17.95	1	59,016	0.00%	大買/大賣/
2018/07/04	301	18.30	309	18.30	17.95	-8	58,757	-0.01%	大買/大賣/
2018/07/03	3	17.92	4.5	17.94	17.95	-1.5	57,422	0.00%
2018/07/02	39	18.15	17.2	18.16	18.20	21.8	56,258	0.04%
2018/06/28	1.2	17.15	16	17.08	16.95	-14.8	53,852	-0.03%
2018/06/25	0	0.00	20	17.75	17.80	-20	52,739	-0.04%
2018/06/22	0	0.00	15	17.75	17.80	-15	53,187	-0.03%
2018/06/21	35	17.98	14	17.85	17.65	21	52,681	0.04%
2018/06/20	1	17.70	17	18.06	18.05	-16	52,687	-0.03%
2018/06/19	1	18.20	21	18.34	18.20	-20	51,601	-0.04%
2018/06/15	13	18.18	18	18.01	18.65	-5	50,388	-0.01%
2018/06/14	25	18.43	12.1	18.15	18.10	12.9	49,150	0.03%
2018/06/13	114	18.15	19.7	18.30	18.50	94.3	46,575	0.20%	大買/
2018/06/12	0	0.00	11	16.86	16.85	-11	41,408	-0.03%
2018/06/11	0	0.00	6	16.54	16.80	-6	38,897	-0.02%
2018/06/08	0	0.00	5	16.50	16.40	-5	37,739	-0.01%
2018/06/07	0	0.00	3	16.45	16.60	-3	37,927	-0.01%
2018/06/06	10	16.43	1	16.40	16.40	9	38,180	0.02%
2018/06/05	1	16.50	2	16.50	16.50	-1	40,335	0.00%
2018/06/04	1	16.40	2	16.40	16.50	-1	42,970	0.00%
2018/06/01	5	16.50	0	0.00	16.45	5	42,806	0.01%
2018/05/31	0	0.00	1	16.65	16.65	-1	42,565	0.00%
2018/05/30	0	0.00	12	16.34	16.40	-12	41,259	-0.03%
2018/05/29	14	16.60	0	0.00	16.45	14	40,752	0.03%
2018/05/28	0	0.00	11	16.40	16.40	-11	40,719	-0.03%
2018/05/25	1	16.20	1	16.20	16.25	0	40,569	0.00%
2018/05/23	0	0.00	13	16.26	16.20	-13	40,673	-0.03%
2018/05/22	13	16.45	1	16.55	16.20	12	40,735	0.03%
2018/05/21	2	16.05	0	0.00	16.05	2	40,940	0.00%
2018/05/18	0	0.00	1.2	16.00	16.05	-1.2	41,616	0.00%
2018/05/17	70.1	16.33	70	16.15	16.05	0.1	42,621	0.00%
2018/05/16	0	0.00	1	16.30	16.30	-1	42,780	0.00%
2018/05/15	0	0.00	5	16.48	16.45	-5	43,123	-0.01%
2018/05/14	33	16.05	30.4	16.15	16.40	2.6	44,254	0.01%
2018/05/11	0	0.00	0.2	16.05	16.15	-0.2	44,324	0.00%
2018/05/10	7	16.10	0	0.00	15.95	7	44,712	0.02%
2018/05/09	0	0.00	9	16.04	16.20	-9	44,941	-0.02%
2018/05/08	0	0.00	5	15.75	15.85	-5	45,164	-0.01%
2018/05/07	16	15.73	0	0.00	15.65	16	45,297	0.04%
2018/05/03	0	0.00	16	16.08	16.05	-16	46,055	-0.03%
2018/05/02	13	16.32	8	16.21	16.25	5	47,853	0.01%
2018/04/30	6	15.95	29	16.05	16.00	-23	47,249	-0.05%
2018/04/26	0	0.00	10	15.80	15.70	-10	48,783	-0.02%
2018/04/25	0	0.00	2	15.40	15.50	-2	48,010	0.00%
2018/04/24	0	0.00	6	15.23	15.35	-6	47,840	-0.01%
2018/04/23	9	15.60	2	15.65	15.55	7	47,317	0.01%
2018/04/20	10	15.60	4	15.65	15.60	6	47,426	0.01%
2018/04/19	2	15.70	17.7	15.87	15.85	-15.7	47,214	-0.03%
2018/04/18	4	15.50	0	0.00	15.60	4	47,094	0.01%
2018/04/17	0	0.00	22	15.33	15.35	-22	47,212	-0.05%
2018/04/11	20	15.45	0	0.00	15.40	20	48,436	0.04%
2018/04/02	0	0.00	2	15.60	15.45	-2	48,379	0.00%
2018/03/31	1	15.45	14	15.57	15.50	-13	48,238	-0.03%
2018/03/30	0	0.00	5	15.40	15.40	-5	48,214	-0.01%
2018/03/27	2	15.45	76	15.30	15.55	-74	47,941	-0.15%
2018/03/23	0	0.00	2.2	15.19	15.20	-2.2	47,382	0.00%
2018/03/20	0	0.00	4	15.20	15.20	-4	47,238	-0.01%
2018/03/19	0.2	15.15	7	15.21	15.25	-6.8	47,551	-0.01%
2018/03/16	0	0.00	2	15.15	15.20	-2	47,298	0.00%
2018/03/15	0	0.00	1,000	15.08	15.10	-1,000	46,920	-2.13%	大賣/鉅額交易
2018/03/14	0	0.00	0.4	15.05	15.10	-0.4	47,026	0.00%
2018/03/13	5	15.18	5	15.22	15.25	0	47,142	0.00%
2018/03/12	26	15.28	13	15.30	15.25	13	47,420	0.03%
2018/03/09	1,101.8	15.65	29	15.47	15.10	1,072.8	47,438	2.26%	大買/鉅額交易
2018/03/08	0	0.00	37.3	15.14	15.45	-37.3	44,986	-0.08%
2018/03/07	10	14.05	0	0.00	14.05	10	42,274	0.02%
2018/03/06	0	0.00	30	14.10	14.15	-30	42,517	-0.07%
2018/03/05	4	13.90	1	13.95	13.90	3	43,161	0.01%
2018/03/02	21	13.90	0	0.00	14.00	21	43,365	0.05%
2018/03/01	4	13.95	1	14.00	14.00	3	43,342	0.01%
2018/02/26	10	14.15	2	14.20	14.10	8	43,333	0.02%
2018/02/23	9	14.15	0	0.00	14.15	9	43,532	0.02%
2018/02/21	0	0.00	3.5	14.05	14.10	-3.5	45,318	-0.01%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/09	0	0.00	30	13.85	14.05	-30	44,669	-0.07%
2018/02/08	0	0.00	6	14.19	14.15	-6	43,708	-0.01%
2018/02/07	0	0.00	1	14.15	14.20	-1	43,641	0.00%
2018/02/06	13	14.04	2	13.85	13.95	11	43,281	0.03%
2018/02/05	1	14.20	1	14.35	14.40	0	41,960	0.00%
2018/02/02	0	0.00	1	14.50	14.55	-1	41,965	0.00%
2018/02/01	1	14.40	4	14.50	14.40	-3	42,587	-0.01%
2018/01/31	2	14.25	0	0.00	14.25	2	42,179	0.00%
2018/01/30	8	14.49	12	14.47	14.45	-4	41,440	-0.01%
2018/01/29	12	14.55	1	14.75	14.55	11	41,629	0.03%
2018/01/26	4	14.58	0	0.00	14.60	4	40,979	0.01%
2018/01/25	1	14.80	6	14.96	14.50	-5	39,992	-0.01%
2018/01/24	0	0.00	1,200	14.40	14.40	-1,200	37,730	-3.18%	大賣/鉅額交易
2018/01/23	40	14.38	439	14.59	14.60	-399	37,511	-1.06%	大賣/鉅額交易
2018/01/22	822	14.10	0	0.00	14.00	822	35,844	2.29%	大買/鉅額交易
2018/01/19	7	14.10	0	0.00	14.20	7	35,161	0.02%
2018/01/18	804	14.30	0	0.00	14.30	804	36,045	2.23%	大買/鉅額交易
2018/01/16	5	14.20	0	0.00	14.30	5	35,618	0.01%
2018/01/15	0	0.00	1.4	14.23	14.30	-1.4	35,692	0.00%
2018/01/12	1	14.20	5	14.10	14.20	-4	36,062	-0.01%
2018/01/11	15	14.04	0	0.00	14.00	15	36,075	0.04%
2018/01/10	9	14.18	0.5	14.20	14.20	8.5	35,791	0.02%
2018/01/09	0	0.00	1	14.70	14.75	-1	35,292	0.00%
2018/01/08	0	0.00	5	14.60	14.70	-5	35,563	-0.01%
2018/01/03	11	14.53	3	14.57	14.40	8	36,672	0.02%