聯電 (2303)-第一金-自由券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.80
漲跌
▲0.20
漲幅
+0.45%
成交量
50,520張
產業
上市半導體類股
5200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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11	44.58	17.1	44.62	44.80	-6.2	53,784	-0.01%
2024/12/02	13.7	44.07	64	44.23	44.60	-50.3	53,405	-0.09%
2024/11/29	4	43.62	14.1	43.49	43.55	-10.1	53,345	-0.02%
2024/11/28	43.3	43.45	121.4	43.49	43.90	-78.1	53,197	-0.15%	大賣/
2024/11/27	94.8	44.20	5.2	44.10	44.40	89.6	52,185	0.17%
2024/11/26	113.2	45.21	18	45.14	45.40	95.2	51,201	0.19%	大買/
2024/11/25	56	45.10	38.3	45.28	44.90	17.7	51,148	0.03%
2024/11/22	17.2	44.76	2.4	45.00	44.45	14.8	50,324	0.03%
2024/11/21	27.1	44.51	65	44.60	44.40	-37.9	49,997	-0.08%
2024/11/20	38.3	45.06	11	45.20	44.90	27.3	49,392	0.06%
2024/11/19	44	45.52	7	45.74	45.20	37	48,951	0.08%
2024/11/18	152.1	45.08	2	45.48	45.10	150	48,740	0.31%	大買/鉅額交易
2024/11/15	64.4	45.10	28	45.17	45.00	36.4	48,297	0.08%
2024/11/14	80.5	45.19	37	45.34	45.00	43.5	48,549	0.09%
2024/11/13	54.3	45.90	1	46.10	45.80	53.3	47,845	0.11%
2024/11/12	17.4	46.25	8.1	46.62	46.10	9.3	48,554	0.02%
2024/11/11	21.6	45.96	58.2	45.97	46.55	-36.6	48,056	-0.08%
2024/11/08	32.2	47.04	210.2	47.24	46.65	-178.1	48,291	-0.37%	大賣/鉅額交易
2024/11/07	66.2	46.52	44.4	47.01	47.15	21.8	48,777	0.04%
2024/11/06	105.9	46.01	41.5	45.88	45.85	64.4	47,928	0.13%	大買/
2024/11/05	72.4	45.36	77	45.29	45.35	-4.6	47,724	-0.01%
2024/11/04	47.2	46.24	6	46.22	46.00	41.2	47,834	0.09%
2024/11/01	134.4	46.36	50	46.62	46.60	84.4	48,746	0.17%	大買/
2024/10/30	63.8	48.07	5	48.23	48.15	58.8	47,926	0.12%
2024/10/29	75.9	48.28	11	48.60	48.40	64.9	49,966	0.13%
2024/10/28	51.5	49.44	105	49.50	49.25	-53.5	49,415	-0.11%	大賣/
2024/10/25	79.2	49.95	13	50.00	49.80	66.2	49,522	0.13%
2024/10/24	127.4	50.04	1	49.95	49.90	126.4	49,709	0.25%	大買/鉅額交易
2024/10/23	46.2	50.27	1	50.30	50.20	45.2	50,367	0.09%
2024/10/22	36.7	50.73	1	50.60	50.70	35.7	50,520	0.07%
2024/10/21	39.3	50.34	3	50.90	50.90	36.3	51,130	0.07%
2024/10/18	131.6	51.13	26	50.89	50.50	105.6	51,057	0.21%	大買/鉅額交易
2024/10/17	18.2	51.70	0	0.00	51.70	18.2	51,088	0.04%
2024/10/16	9.1	51.73	12	51.80	51.70	-2.9	51,776	-0.01%
2024/10/15	7.6	52.59	8	52.63	52.60	-0.4	51,685	0.00%
2024/10/14	5.6	52.31	50	52.40	52.50	-44.4	52,033	-0.09%
2024/10/11	12	51.95	1.4	52.07	51.80	10.6	53,193	0.02%
2024/10/09	23.1	52.10	1.5	52.19	51.90	21.6	53,664	0.04%
2024/10/08	8	52.26	0	0.00	52.60	8	53,909	0.01%
2024/10/07	77.3	52.87	2.1	53.19	52.90	75.2	54,639	0.14%
2024/10/04	58.3	52.65	0	0.00	52.60	58.3	55,924	0.10%
2024/10/01	52.2	53.71	37	53.92	53.70	15.1	55,799	0.03%
2024/09/30	64	54.08	1.8	54.48	53.80	62.2	57,221	0.11%
2024/09/27	36	55.06	30	55.24	55.00	6	58,393	0.01%
2024/09/26	10	54.88	47	54.90	54.90	-37	61,680	-0.06%
2024/09/25	33	54.50	53	54.55	54.50	-20	63,312	-0.03%
2024/09/24	42	53.90	40	53.90	53.90	2	63,917	0.00%
2024/09/23	31	53.80	2	53.70	54.00	29	64,316	0.05%
2024/09/20	68.3	53.61	8	54.05	53.80	60.3	64,481	0.09%
2024/09/19	21.1	53.55	1.1	53.80	53.70	20	64,452	0.03%
2024/09/18	21.1	53.46	0	0.00	53.80	21.1	64,841	0.03%
2024/09/16	1	54.50	3	54.57	54.50	-2	65,186	0.00%
2024/09/13	1	54.40	4.5	54.37	54.60	-3.5	65,756	-0.01%
2024/09/12	1	55.20	427.3	55.01	55.20	-426.3	66,164	-0.64%	大賣/鉅額交易
2024/09/11	0	0.00	5.2	53.83	54.00	-5.2	66,372	-0.01%
2024/09/10	5.1	53.22	1	53.40	53.30	4.1	66,769	0.01%
2024/09/09	11	53.18	3	53.57	53.80	8	67,020	0.01%
2024/09/06	0	0.00	56	54.40	54.50	-56	67,897	-0.08%
2024/09/05	0	0.00	13	54.26	53.90	-13	68,252	-0.02%
2024/09/04	34.3	52.93	35	53.58	53.30	-0.8	68,709	0.00%
2024/09/03	3	55.20	3	55.43	55.10	0	68,165	0.00%
2024/09/02	3.1	55.07	1	55.00	55.40	2.1	68,395	0.00%
2024/08/30	4	55.20	41.3	55.08	55.50	-37.3	68,936	-0.05%
2024/08/29	7	54.37	0	0.00	54.60	7	69,139	0.01%
2024/08/28	3	54.77	95	54.70	55.20	-92	69,961	-0.13%
2024/08/27	100	54.22	1	54.10	54.00	99	72,244	0.14%
2024/08/26	24.5	55.05	4	55.50	55.10	20.5	72,834	0.03%
2024/08/23	11.3	55.02	3	54.97	55.60	8.3	73,638	0.01%
2024/08/22	9	55.81	21.5	55.90	55.90	-12.5	74,430	-0.02%
2024/08/21	10	55.81	24.5	55.91	56.00	-14.5	76,255	-0.02%
2024/08/20	6	56.13	49	56.20	56.00	-43	76,891	-0.06%
2024/08/19	11	55.86	126.1	55.83	56.00	-115.1	78,333	-0.15%	大賣/鉅額交易
2024/08/16	1	55.90	281.7	55.80	55.80	-280.7	80,170	-0.35%	大賣/鉅額交易
2024/08/15	199	54.95	13.6	55.13	54.70	185.4	80,736	0.23%	大買/鉅額交易
2024/08/14	0	0.00	101.7	55.55	55.70	-101.7	81,064	-0.13%	大賣/鉅額交易
2024/08/13	30.1	54.60	26.5	54.67	54.80	3.6	80,493	0.00%
2024/08/12	3	54.43	137.2	54.46	54.70	-134.2	80,521	-0.17%	大賣/鉅額交易
2024/08/09	43	53.80	127	54.03	53.90	-84	80,251	-0.10%	大賣/
2024/08/08	62.1	52.67	40	52.72	52.80	22.1	79,459	0.03%
2024/08/07	9.1	52.25	31.2	52.45	53.00	-22.1	79,367	-0.03%
2024/08/06	40.4	50.67	87	51.43	51.70	-46.6	79,133	-0.06%
2024/08/05	62.9	49.92	79.7	50.12	49.95	-16.8	78,103	-0.02%
2024/08/02	110.1	52.30	22	52.33	52.90	88.1	76,801	0.11%	大買/
2024/08/01	5.1	53.56	187.2	53.48	53.90	-182.1	75,939	-0.24%	大賣/鉅額交易
2024/07/31	5.1	49.93	22	49.64	50.40	-16.9	73,711	-0.02%
2024/07/30	39.2	49.38	20.1	49.55	50.00	19.1	73,880	0.03%
2024/07/29	103.6	50.51	0	0.00	50.20	103.6	73,955	0.14%	大買/鉅額交易
2024/07/26	46.8	49.59	29	49.84	50.70	17.8	73,898	0.02%
2024/07/23	2	50.75	10	51.13	51.30	-8	73,106	-0.01%
2024/07/22	31.2	50.42	37	50.75	50.20	-5.8	72,947	-0.01%
2024/07/19	10.4	51.93	22	51.90	51.90	-11.6	72,594	-0.02%
2024/07/18	27.6	52.03	106	52.39	52.70	-78.4	72,542	-0.11%	大賣/
2024/07/17	104	53.04	5	53.10	53.00	99	72,016	0.14%	大買/
2024/07/16	56.3	52.96	2.1	53.26	53.00	54.2	72,177	0.08%
2024/07/15	3.1	53.27	18	53.31	53.40	-14.9	73,383	-0.02%
2024/07/12	79	53.12	5	53.00	53.00	74	73,242	0.10%
2024/07/11	32	54.60	26	54.62	54.70	6	72,468	0.01%
2024/07/10	25	54.80	1	54.60	54.70	24	72,888	0.03%
2024/07/09	14.2	55.58	26.2	55.36	55.30	-12.1	72,900	-0.02%
2024/07/08	2.6	54.97	38.9	54.83	55.30	-36.3	72,169	-0.05%
2024/07/05	35.2	53.69	10.1	53.82	53.50	25.1	71,097	0.04%
2024/07/04	30.2	53.79	31.5	53.97	54.00	-1.3	71,894	0.00%
2024/07/03	82.2	52.78	40	53.12	52.70	42.2	71,067	0.06%
2024/07/02	204.2	52.36	12	52.18	52.70	192.2	69,794	0.28%	大買/鉅額交易
2024/07/01	108.2	56.57	25.3	56.67	56.90	82.9	66,531	0.12%	大買/
2024/06/28	11.3	55.86	10.2	55.75	55.70	1.1	64,990	0.00%
2024/06/27	14	55.78	4.2	55.91	56.40	9.8	64,422	0.02%
2024/06/26	24	56.42	1	56.40	56.60	23	65,674	0.04%
2024/06/25	14	56.08	17.3	56.15	56.40	-3.2	66,334	0.00%
2024/06/24	12	57.00	10	56.89	56.80	2	66,030	0.00%
2024/06/21	5	57.50	170.1	57.72	57.70	-165.1	66,220	-0.25%	大賣/鉅額交易
2024/06/20	91.8	57.07	38.4	57.02	57.50	53.4	66,036	0.08%
2024/06/19	2	56.80	23.5	56.84	56.80	-21.5	66,578	-0.03%
2024/06/18	3	56.60	48	56.88	56.80	-45	66,849	-0.07%
2024/06/17	62.2	56.00	22.6	56.53	56.70	39.7	68,203	0.06%
2024/06/14	87	56.55	9.2	56.38	56.30	77.8	69,720	0.11%
2024/06/13	17	56.22	76.5	56.38	56.40	-59.5	70,055	-0.08%
2024/06/12	5.2	54.42	7	54.49	54.90	-1.8	69,828	0.00%
2024/06/11	7	55.11	8	55.18	55.10	-1	70,325	0.00%
2024/06/07	6	54.43	23	54.74	55.10	-17	71,327	-0.02%
2024/06/06	17	54.03	38	53.97	54.20	-21	71,877	-0.03%
2024/06/05	13.8	53.39	4	53.55	53.50	9.8	72,855	0.01%
2024/06/04	24.1	54.10	4	54.10	54.30	20.1	76,468	0.03%
2024/06/03	19	54.88	3.5	54.94	55.00	15.5	77,218	0.02%
2024/05/31	30.7	55.50	3	55.27	55.00	27.7	76,844	0.04%
2024/05/30	7.1	55.89	63	55.81	55.80	-55.9	74,797	-0.07%
2024/05/29	11.2	56.56	20.6	56.52	55.90	-9.4	74,439	-0.01%
2024/05/28	27.2	56.91	16	56.69	56.40	11.2	73,976	0.02%
2024/05/27	13	56.71	68.5	56.81	56.60	-55.6	73,775	-0.08%
2024/05/24	19	54.98	4	55.15	54.60	15	72,065	0.02%
2024/05/23	29.8	55.47	161.5	55.68	56.00	-131.7	71,560	-0.18%	大賣/鉅額交易
2024/05/22	16	54.69	96.2	54.76	55.00	-80.2	70,227	-0.11%
2024/05/21	12.2	53.45	132.5	53.57	53.90	-120.3	68,422	-0.18%	大賣/鉅額交易
2024/05/20	9.6	52.93	102	52.85	53.10	-92.4	67,793	-0.14%	大賣/
2024/05/17	3.1	52.53	46.1	52.53	52.80	-43	67,421	-0.06%
2024/05/16	11	52.09	21	52.22	52.10	-10	66,864	-0.01%
2024/05/15	3.1	51.90	19	52.23	51.80	-15.9	66,792	-0.02%
2024/05/14	5	52.00	32.3	52.31	52.10	-27.3	67,128	-0.04%
2024/05/13	3.2	51.80	16.4	52.12	52.40	-13.2	67,375	-0.02%
2024/05/10	1.7	51.91	28	51.97	52.20	-26.3	67,804	-0.04%
2024/05/09	2	51.60	2.9	51.69	51.90	-0.9	68,005	0.00%
2024/05/08	26.5	51.62	14.1	51.85	51.90	12.4	68,434	0.02%
2024/05/07	1.2	51.68	31	51.63	51.60	-29.8	68,473	-0.04%
2024/05/06	4.4	51.69	8.3	51.78	51.70	-3.9	68,797	-0.01%
2024/05/03	5.6	51.18	104.6	51.28	51.40	-99	71,116	-0.14%	大賣/
2024/05/02	17.5	50.09	11.2	50.57	50.30	6.3	73,043	0.01%
2024/04/30	3.4	50.80	59.3	50.93	50.70	-55.9	73,058	-0.08%
2024/04/29	1.1	50.21	25	50.31	50.40	-23.9	73,076	-0.03%
2024/04/26	11.3	49.99	250	50.10	49.80	-238.8	73,602	-0.32%	大賣/鉅額交易
2024/04/25	3.5	49.22	1	49.50	49.50	2.5	74,032	0.00%
2024/04/24	19.2	49.57	41	49.87	50.20	-21.8	74,458	-0.03%
2024/04/23	33.1	48.88	10	48.90	48.70	23.1	76,035	0.03%
2024/04/22	101.3	48.66	12.1	48.51	48.90	89.2	76,048	0.12%	大買/
2024/04/19	513.3	49.10	35	49.06	49.10	478.3	75,161	0.64%	大買/鉅額交易
2024/04/18	35.2	50.19	9.1	50.10	50.20	26.2	73,577	0.04%
2024/04/17	36.5	50.36	20	50.40	50.30	16.5	73,397	0.02%
2024/04/16	114	50.38	8	50.49	50.10	106	73,238	0.14%	大買/鉅額交易
2024/04/15	52.8	51.59	17.2	51.74	51.60	35.6	72,653	0.05%
2024/04/12	15.1	52.73	22	52.64	52.70	-6.9	72,756	-0.01%
2024/04/11	47	52.34	0.2	52.50	52.50	46.8	73,387	0.06%
2024/04/10	30.1	53.22	138	53.07	53.20	-108	73,396	-0.15%	大賣/鉅額交易
2024/04/09	2.5	52.28	63	52.33	52.40	-60.5	72,946	-0.08%
2024/04/08	17	51.76	4.7	52.02	52.10	12.3	73,006	0.02%
2024/04/03	138.1	51.70	93	51.71	51.60	45.1	73,239	0.06%	大買/
2024/04/02	47	52.24	36	52.33	52.10	11	75,117	0.01%
2024/04/01	109.1	52.08	15	52.13	51.70	94.1	77,903	0.12%	大買/
2024/03/29	91	51.50	59	52.32	52.20	32	77,954	0.04%
2024/03/28	60	51.70	50	51.89	52.00	10	76,207	0.01%
2024/03/27	23	51.24	1.1	51.21	51.50	21.9	75,431	0.03%
2024/03/26	56.8	51.27	72	51.51	51.70	-15.2	75,505	-0.02%
2024/03/25	36	51.69	14	51.63	51.80	22	75,097	0.03%
2024/03/22	72.6	52.43	11	52.65	52.40	61.6	74,879	0.08%
2024/03/21	16.7	53.27	122.1	53.23	53.30	-105.4	74,276	-0.14%	大賣/鉅額交易
2024/03/20	76	53.36	28.9	53.69	52.90	47.1	74,520	0.06%
2024/03/19	41.3	52.65	124	52.82	53.00	-82.7	73,230	-0.11%	大賣/
2024/03/18	101.3	51.22	55	51.43	51.80	46.3	71,714	0.06%	大買/
2024/03/15	51	52.21	75.6	52.04	51.90	-24.6	71,369	-0.03%
2024/03/14	45.5	52.33	20.5	52.46	52.60	25	70,423	0.04%
2024/03/13	4	52.72	45.8	52.72	53.00	-41.8	69,729	-0.06%
2024/03/12	56	51.82	121.8	52.10	52.50	-65.8	68,243	-0.10%	大賣/
2024/03/11	90	51.38	38	51.42	51.60	52	67,427	0.08%
2024/03/08	79	51.91	445.1	52.15	51.90	-366.1	66,698	-0.55%	大賣/鉅額交易
2024/03/07	29	50.08	73.2	49.99	50.20	-44.2	62,693	-0.07%
2024/03/06	35.4	48.76	61	49.07	49.20	-25.6	61,659	-0.04%
2024/03/05	13.2	48.70	142	48.76	48.75	-128.8	62,278	-0.21%	大賣/鉅額交易
2024/03/04	1	48.80	31.2	48.77	48.85	-30.2	62,581	-0.05%
2024/03/01	96.3	48.78	21	48.64	48.30	75.3	63,049	0.12%
2024/02/29	75	48.60	40	48.66	48.85	35	63,443	0.06%
2024/02/27	9.1	48.26	8	48.49	48.15	1.1	63,773	0.00%
2024/02/26	15.3	48.01	1	47.95	48.00	14.3	64,159	0.02%
2024/02/23	38.6	48.41	9.5	48.50	48.15	29.1	64,491	0.05%
2024/02/22	11.1	48.49	183.4	48.69	48.60	-172.3	64,698	-0.27%	大賣/鉅額交易
2024/02/21	52.1	48.66	49	48.79	48.50	3.1	65,535	0.00%
2024/02/20	32	49.50	50	49.33	49.25	-18	66,158	-0.03%
2024/02/19	30.6	48.94	16	48.94	49.15	14.6	66,110	0.02%
2024/02/16	90.6	48.98	4.3	48.94	48.85	86.3	66,859	0.13%
2024/02/15	21	48.96	59	48.96	49.20	-38	66,927	-0.06%
2024/02/05	66.3	48.11	42	48.11	48.10	24.3	66,721	0.04%
2024/02/02	164.3	48.56	2.3	48.62	48.55	162	66,104	0.25%	大買/鉅額交易
2024/02/01	26.9	48.55	6.5	48.83	49.05	20.4	65,646	0.03%
2024/01/31	42.2	49.12	15	49.05	49.00	27.2	65,526	0.04%
2024/01/30	18.5	49.68	4	49.80	49.60	14.5	65,156	0.02%
2024/01/29	76.3	49.59	7.3	49.59	49.45	69	65,518	0.11%
2024/01/26	329	50.12	150	50.61	49.80	179	65,879	0.27%	大買/大賣/鉅額交易
2024/01/25	13.2	51.80	112.4	51.86	52.30	-99.2	63,715	-0.16%	大賣/
2024/01/24	8.3	50.50	24.6	50.55	50.60	-16.3	61,359	-0.03%
2024/01/23	9	50.10	27.1	50.28	50.20	-18.1	61,082	-0.03%
2024/01/22	13	49.90	159.3	50.14	50.30	-146.3	60,811	-0.24%	大賣/鉅額交易
2024/01/19	55.3	48.81	5	49.00	49.20	50.3	60,302	0.08%
2024/01/18	52.4	48.17	7.2	48.14	48.10	45.2	60,777	0.07%
2024/01/17	87.5	49.17	3.2	49.26	48.60	84.3	60,163	0.14%
2024/01/16	3.6	50.33	7.2	50.27	50.80	-3.6	58,994	-0.01%
2024/01/15	5	50.40	6	50.70	50.80	-1	58,940	0.00%
2024/01/12	8	49.93	2	49.80	50.10	6	60,049	0.01%
2024/01/11	27	50.11	0	0.00	50.10	27	61,243	0.04%
2024/01/10	3	50.10	14	50.26	50.10	-11	62,939	-0.02%
2024/01/09	1.2	50.13	1.2	50.35	50.10	0	64,030	0.00%
2024/01/08	27	50.40	15.5	50.28	50.50	11.5	64,221	0.02%
2024/01/05	22	51.18	17	51.57	50.80	5	63,859	0.01%
2024/01/04	25.2	50.28	13	50.50	50.80	12.2	63,260	0.02%
2024/01/03	48.1	50.72	5.1	50.86	50.60	43	63,649	0.07%
2024/01/02	47.4	51.65	12	51.74	51.90	35.4	62,678	0.06%
2023/12/29	28	52.27	23	52.40	52.60	5	62,364	0.01%
2023/12/28	55.6	53.38	94	53.45	52.50	-38.5	62,473	-0.06%
2023/12/27	48	53.04	273.1	52.76	53.50	-225.1	60,284	-0.37%	大賣/鉅額交易
2023/12/26	80.2	50.60	97.4	50.76	50.80	-17.2	57,039	-0.03%
2023/12/25	33	50.05	5	50.10	50.20	28	56,588	0.05%
2023/12/22	8	49.78	6	49.81	50.00	2	56,655	0.00%
2023/12/21	20.4	49.07	7	49.09	49.40	13.4	56,926	0.02%
2023/12/20	11.3	49.62	1	49.70	49.85	10.3	56,582	0.02%
2023/12/19	15	49.81	3	49.75	50.00	12	56,166	0.02%
2023/12/18	16.4	50.02	19.6	50.13	50.60	-3.2	55,779	-0.01%
2023/12/15	1.1	50.76	47	50.79	50.70	-45.9	55,304	-0.08%
2023/12/14	10.6	50.21	54.1	50.38	50.40	-43.5	54,273	-0.08%
2023/12/13	1.1	50.15	24.4	49.76	50.20	-23.3	54,124	-0.04%
2023/12/12	5	49.76	70.1	49.53	49.90	-65.1	54,014	-0.12%
2023/12/11	1.2	48.96	5	49.13	49.05	-3.9	53,655	-0.01%
2023/12/08	6.4	48.69	3	48.82	48.55	3.4	53,900	0.01%
2023/12/07	32.6	48.54	46	48.59	48.45	-13.5	53,944	-0.02%
2023/12/06	8.2	48.94	5	49.03	48.90	3.2	53,771	0.01%
2023/12/05	14.2	49.30	1	49.25	49.20	13.2	53,612	0.02%
2023/12/04	4	50.03	8	50.06	50.20	-4	53,277	-0.01%
2023/12/01	8.1	49.41	1	49.55	49.70	7.1	53,189	0.01%
2023/11/30	7.1	49.23	20	49.56	48.90	-12.9	52,849	-0.02%
2023/11/29	2	49.28	24	49.37	49.20	-22	51,770	-0.04%
2023/11/28	40.6	49.27	5	49.30	49.05	35.6	51,238	0.07%
2023/11/27	43.2	49.77	11.1	50.02	49.50	32.1	50,966	0.06%
2023/11/24	223.5	50.60	25.2	50.76	50.30	198.3	50,546	0.39%	大買/鉅額交易
2023/11/22	31	49.64	40.5	50.04	50.00	-9.5	50,133	-0.02%
2023/11/21	119	50.23	108.1	50.28	50.30	10.9	49,710	0.02%	大買/大賣/
2023/11/20	69	50.32	135.2	50.27	50.30	-66.2	49,228	-0.13%	大賣/
2023/11/17	14	49.73	70	49.60	49.75	-56	48,277	-0.12%
2023/11/16	13	48.58	21	48.64	48.80	-8	46,914	-0.02%
2023/11/15	1.4	48.87	14	49.16	49.10	-12.6	46,783	-0.03%
2023/11/14	23.4	48.50	13	48.48	48.55	10.4	46,177	0.02%
2023/11/13	27	49.31	41.5	49.02	48.95	-14.5	46,405	-0.03%
2023/11/10	14.2	48.34	1	48.40	48.55	13.2	46,824	0.03%
2023/11/09	27	48.40	5	48.30	48.60	22	46,765	0.05%
2023/11/08	27.6	48.68	39	49.37	48.50	-11.4	46,739	-0.02%
2023/11/07	15	48.91	11	49.12	49.40	4	46,051	0.01%
2023/11/06	8	49.53	121.2	49.92	49.40	-113.2	46,152	-0.25%	大賣/鉅額交易
2023/11/03	3	49.12	66.5	49.11	49.40	-63.5	45,578	-0.14%
2023/11/02	4	47.99	47	47.98	48.25	-43	45,131	-0.10%
2023/11/01	6.3	47.00	6	47.11	47.00	0.3	44,734	0.00%
2023/10/31	18	46.20	7	46.18	46.20	11	44,740	0.02%
2023/10/30	17	46.39	4	46.49	46.40	13	44,581	0.03%
2023/10/27	28.8	46.82	0	0.00	46.60	28.8	44,409	0.06%
2023/10/26	107.3	46.99	2	47.00	46.80	105.3	44,583	0.24%	大買/鉅額交易
2023/10/25	3	48.82	19.1	48.99	49.05	-16.1	43,762	-0.04%
2023/10/24	56.1	47.96	29.4	47.85	48.30	26.8	43,877	0.06%
2023/10/23	3.1	48.73	11.6	48.71	48.60	-8.5	43,335	-0.02%
2023/10/20	34.6	48.88	36.5	49.12	48.70	-1.9	43,167	0.00%
2023/10/19	17	48.89	68.7	49.09	49.30	-51.7	42,417	-0.12%
2023/10/18	80.6	48.80	91.4	48.71	48.45	-10.8	42,333	-0.03%
2023/10/17	77.2	47.99	306.6	48.05	48.20	-229.4	41,632	-0.55%	大賣/鉅額交易
2023/10/16	3	47.30	96.1	47.22	47.15	-93.1	40,684	-0.23%
2023/10/13	6.1	46.51	5	46.86	47.00	1.1	40,088	0.00%
2023/10/12	6	46.50	6	46.78	47.00	0	40,182	0.00%
2023/10/11	12	46.34	112.5	46.39	46.90	-100.5	40,418	-0.25%	大賣/
2023/10/06	10	45.23	1	45.20	45.20	9	39,960	0.02%
2023/10/05	3	45.12	5	45.19	45.15	-2	40,703	0.00%
2023/10/04	167.5	44.32	50	44.10	44.10	117.5	40,473	0.29%	大買/鉅額交易
2023/10/03	15.1	45.68	0	0.00	45.25	15.1	40,118	0.04%
2023/10/02	0.1	45.65	9.1	45.76	45.75	-9	40,401	-0.02%
2023/09/28	1	44.95	4	45.04	45.20	-3	40,655	-0.01%
2023/09/27	51.2	44.30	50	44.25	44.40	1.2	40,657	0.00%
2023/09/26	30.1	45.04	0	0.00	44.75	30.1	40,522	0.07%
2023/09/25	41	45.46	12	45.71	45.65	29	40,565	0.07%
2023/09/22	10.2	45.17	1	45.15	45.35	9.2	40,713	0.02%
2023/09/21	51.1	45.71	1	45.60	45.65	50.1	41,037	0.12%
2023/09/20	45.4	45.88	4	45.94	45.90	41.4	41,077	0.10%
2023/09/19	5.2	46.27	10	46.25	46.20	-4.8	42,706	-0.01%
2023/09/18	84	46.64	5	46.80	46.50	79	43,828	0.18%
2023/09/15	41	47.08	5.1	47.15	47.60	35.9	44,489	0.08%
2023/09/14	2.3	47.34	13.4	47.37	47.35	-11.2	44,912	-0.02%
2023/09/13	6	47.20	60	47.17	47.10	-54	45,178	-0.12%
2023/09/12	2	46.23	81.4	46.56	46.80	-79.4	45,848	-0.17%
2023/09/11	40.1	45.85	7	45.95	46.05	33.1	46,517	0.07%
2023/09/08	15	45.72	0	0.00	45.70	15	46,937	0.03%
2023/09/07	51.1	45.86	4	45.95	45.75	47.1	47,520	0.10%
2023/09/06	1	46.60	68.3	46.62	46.70	-67.3	47,631	-0.14%
2023/09/05	45	46.18	14	46.20	46.55	31	47,864	0.06%
2023/09/04	124.8	45.88	1	46.00	46.00	123.8	47,972	0.26%	大買/鉅額交易
2023/09/01	0	0.00	26	45.99	45.95	-26	48,286	-0.05%
2023/08/31	35.5	46.04	6	45.87	45.50	29.5	48,367	0.06%
2023/08/30	34	46.19	52	46.19	46.40	-18	47,763	-0.04%
2023/08/29	17	45.30	13	45.37	45.30	4	47,760	0.01%
2023/08/28	10	45.21	56.1	45.29	44.80	-46.1	48,065	-0.10%
2023/08/25	23.4	43.76	0	43.75	43.50	23.4	48,382	0.05%
2023/08/24	7	43.85	20.4	44.19	44.35	-13.4	48,687	-0.03%
2023/08/23	12.4	43.38	2	43.15	43.40	10.4	49,413	0.02%
2023/08/22	2.3	43.62	0	0.00	43.60	2.3	50,899	0.00%
2023/08/21	37	43.72	1	43.55	43.65	36	51,292	0.07%
2023/08/18	5.1	44.02	14.2	44.19	43.80	-9.1	51,363	-0.02%
2023/08/17	48.2	43.07	19	43.30	43.60	29.2	51,423	0.06%
2023/08/16	67.3	43.97	306	43.65	43.75	-238.7	51,756	-0.46%	大賣/鉅額交易
2023/08/15	1	45.25	11	45.30	45.45	-10	51,372	-0.02%
2023/08/14	7.2	45.02	5	45.01	45.00	2.2	51,747	0.00%
2023/08/11	18	45.53	0	0.00	45.35	18	51,960	0.03%
2023/08/10	25.6	45.34	3	45.50	45.15	22.6	52,309	0.04%
2023/08/09	6.5	45.54	0	0.00	45.60	6.5	52,419	0.01%
2023/08/08	41.7	45.65	0	0.00	45.55	41.7	52,596	0.08%
2023/08/07	21.1	46.49	0	0.00	46.40	21.1	52,111	0.04%
2023/08/04	13.3	46.45	1	46.55	46.50	12.3	52,100	0.02%
2023/08/02	4.4	46.82	4	46.58	46.65	0.4	51,910	0.00%
2023/08/01	6.1	46.89	0.3	47.00	47.00	5.8	51,793	0.01%
2023/07/31	20.6	46.96	6	46.96	47.00	14.6	51,742	0.03%
2023/07/28	9	46.83	46.1	46.93	47.05	-37.1	51,299	-0.07%
2023/07/27	24.1	46.38	9.1	46.15	46.15	15	50,951	0.03%
2023/07/26	3.4	45.24	3	45.45	45.10	0.4	50,457	0.00%
2023/07/25	20.6	45.51	13	45.67	45.65	7.6	50,792	0.01%
2023/07/24	15.7	45.15	10	45.37	45.05	5.7	51,237	0.01%
2023/07/21	185.4	44.91	129	45.23	45.20	56.4	51,512	0.11%	大買/大賣/
2023/07/20	111.6	46.26	4	46.38	46.10	107.6	50,891	0.21%	大買/鉅額交易
2023/07/19	37.5	47.77	1	47.50	47.50	36.5	50,217	0.07%
2023/07/18	7.4	48.29	5	48.41	48.20	2.4	50,068	0.00%
2023/07/17	47.3	48.05	443	48.51	48.45	-395.7	50,269	-0.79%	大賣/鉅額交易
2023/07/14	11	48.30	32	48.29	48.25	-21	50,198	-0.04%
2023/07/13	17.6	47.67	3	47.75	47.50	14.6	49,948	0.03%
2023/07/12	56.5	47.72	122	47.75	47.75	-65.5	49,589	-0.13%	大賣/
2023/07/11	67.1	48.37	61	48.25	48.50	6.1	49,285	0.01%
2023/07/10	32.4	48.16	3.1	48.11	48.10	29.3	49,409	0.06%
2023/07/07	9.1	48.37	24.1	48.60	48.35	-15	49,440	-0.03%
2023/07/06	10	48.19	1	48.75	48.15	9	49,485	0.02%
2023/07/05	36.1	48.44	5	48.45	48.35	31.1	49,102	0.06%
2023/07/04	10.1	48.67	5	48.61	48.80	5.1	48,930	0.01%
2023/07/03	51.7	48.48	7	48.33	48.25	44.7	48,882	0.09%
2023/06/30	19.2	48.38	7	48.26	48.50	12.2	48,650	0.02%
2023/06/29	50.2	48.66	1	48.50	48.50	49.2	48,579	0.10%
2023/06/28	123.4	49.14	152	49.23	49.10	-28.6	48,786	-0.06%	大買/大賣/
2023/06/27	117	49.48	6	49.26	49.05	111	49,055	0.23%	大買/鉅額交易
2023/06/26	27.5	53.38	389	53.24	53.30	-361.5	47,546	-0.76%	大賣/鉅額交易
2023/06/21	29.1	53.57	29	53.35	53.90	0.1	46,775	0.00%
2023/06/20	4	53.73	27.5	53.91	53.70	-23.5	46,307	-0.05%
2023/06/19	8.4	53.86	12	53.86	53.80	-3.6	46,071	-0.01%
2023/06/16	125	53.99	92	54.19	54.50	33	46,110	0.07%	大買/
2023/06/15	19	54.22	95.5	54.10	54.50	-76.5	45,776	-0.17%
2023/06/14	24	53.45	127.1	53.49	53.50	-103.1	46,053	-0.22%	大賣/鉅額交易
2023/06/13	5	53.12	57.8	53.18	53.20	-52.8	45,842	-0.12%
2023/06/12	3	52.37	254.3	52.38	52.60	-251.3	45,704	-0.55%	大賣/鉅額交易
2023/06/09	8	52.10	86.4	52.24	52.30	-78.4	46,070	-0.17%
2023/06/08	8.2	51.48	27.8	51.62	51.50	-19.6	46,038	-0.04%
2023/06/07	2	51.05	18	51.16	51.30	-16	46,155	-0.03%
2023/06/06	12.3	50.59	36	50.60	50.50	-23.7	47,160	-0.05%
2023/06/05	5.2	50.91	11	51.00	50.90	-5.8	47,397	-0.01%
2023/06/02	2	51.25	16	51.24	51.40	-14	47,651	-0.03%
2023/06/01	73	50.66	7	50.60	50.80	66	47,768	0.14%
2023/05/31	11	51.24	124	51.77	51.80	-113	47,455	-0.24%	大賣/鉅額交易
2023/05/30	10.8	51.37	62	51.60	51.60	-51.2	46,410	-0.11%
2023/05/29	19	51.52	177.7	51.35	51.20	-158.7	47,045	-0.34%	大賣/鉅額交易
2023/05/26	29	50.26	123.3	50.17	50.40	-94.3	46,757	-0.20%	大賣/
2023/05/25	66.3	48.91	17	48.93	48.90	49.3	45,807	0.11%
2023/05/24	1	48.90	8	49.10	49.15	-7	45,945	-0.02%
2023/05/23	2.5	48.96	10	48.90	48.90	-7.5	45,974	-0.02%
2023/05/22	43.5	48.78	2	48.78	48.90	41.5	46,090	0.09%
2023/05/19	40	50.01	1	49.90	50.00	39	45,463	0.09%
2023/05/18	7.5	50.08	37.4	50.12	50.20	-29.9	45,500	-0.07%
2023/05/17	6.3	49.05	5	49.09	49.25	1.3	45,719	0.00%
2023/05/16	1.1	48.58	13	48.84	48.80	-11.9	45,591	-0.03%
2023/05/15	17.9	48.18	1	48.05	48.10	16.9	45,954	0.04%
2023/05/12	4.1	49.31	1	49.25	48.70	3.1	46,241	0.01%
2023/05/11	4.1	49.31	1	49.25	49.20	3.1	46,538	0.01%
2023/05/10	27	49.58	10	49.45	49.45	17	47,649	0.04%
2023/05/09	6	49.98	2	49.90	49.95	4	48,103	0.01%
2023/05/08	16	50.18	10.5	50.32	50.00	5.5	48,795	0.01%
2023/05/05	29	49.66	6	49.80	49.60	23	49,380	0.05%
2023/05/04	11.3	49.61	1	49.65	49.65	10.3	50,924	0.02%
2023/05/03	0	49.80	8	49.68	49.95	-8	52,390	-0.02%
2023/05/02	3	49.85	9.1	49.87	49.85	-6.1	54,196	-0.01%
2023/04/28	6.1	49.41	5	49.34	49.10	1.1	58,002	0.00%
2023/04/27	9.2	48.86	65	49.05	48.85	-55.8	59,081	-0.09%
2023/04/26	79.9	48.20	3	48.00	48.40	76.9	59,163	0.13%
2023/04/25	37.3	48.83	5.7	49.32	48.50	31.6	59,177	0.05%
2023/04/24	19.7	49.67	10	49.66	49.60	9.7	59,153	0.02%
2023/04/21	4.7	50.47	14.3	50.65	50.10	-9.6	59,515	-0.02%
2023/04/20	9.1	50.80	0	0.00	50.70	9.1	60,371	0.02%
2023/04/19	13.1	51.40	51	51.40	51.20	-37.9	61,721	-0.06%
2023/04/18	99.3	52.31	111.1	52.11	52.10	-11.8	61,911	-0.02%	大賣/
2023/04/17	1	52.00	18	51.84	52.00	-17	61,725	-0.03%
2023/04/14	35	51.33	3	51.33	51.30	32	61,602	0.05%
2023/04/13	58	51.59	154	51.67	51.60	-96	61,446	-0.16%	大賣/
2023/04/12	2.1	51.81	18.3	52.04	52.10	-16.2	61,319	-0.03%
2023/04/11	8	51.51	9.4	51.61	51.60	-1.4	61,273	0.00%
2023/04/10	5	52.22	19	52.12	52.10	-14	61,424	-0.02%
2023/04/07	6	52.60	13	52.41	52.40	-7	61,520	-0.01%
2023/04/06	2	52.45	25	52.78	52.80	-23	61,606	-0.04%
2023/03/31	0	0.00	288.7	52.80	52.90	-288.7	61,721	-0.47%	大賣/鉅額交易
2023/03/30	1	52.10	10	52.12	52.10	-9	61,947	-0.01%
2023/03/29	42.2	51.52	3.1	51.41	51.50	39.1	62,236	0.06%
2023/03/28	9.1	52.30	7	52.31	52.20	2.1	62,542	0.00%
2023/03/27	10.1	52.63	9	52.91	53.00	1.1	63,106	0.00%
2023/03/24	32	52.93	48	53.04	53.10	-16	64,133	-0.02%
2023/03/23	9.8	52.91	106.2	52.63	53.30	-96.4	64,055	-0.15%	大賣/
2023/03/22	11.1	53.11	55.8	53.22	53.50	-44.7	63,972	-0.07%
2023/03/21	39.2	52.92	50	52.73	52.80	-10.8	64,010	-0.02%
2023/03/20	50	53.34	43	53.08	53.20	7	63,684	0.01%
2023/03/17	38.2	52.79	59	52.91	53.20	-20.8	63,549	-0.03%
2023/03/16	26	51.57	8	51.70	52.00	18	63,275	0.03%
2023/03/15	1.2	51.66	24.4	51.91	51.70	-23.2	63,887	-0.04%
2023/03/14	190.6	51.21	28	51.40	50.70	162.6	63,660	0.26%	大買/鉅額交易
2023/03/13	11	52.08	150.1	52.01	52.50	-139.1	63,199	-0.22%	大賣/鉅額交易
2023/03/10	73.2	51.75	8	51.85	52.00	65.2	63,256	0.10%
2023/03/09	9	52.98	145.1	53.00	52.50	-136.1	63,730	-0.21%	大賣/鉅額交易
2023/03/08	4	51.78	74.4	51.88	52.10	-70.4	63,064	-0.11%
2023/03/07	9.5	51.58	30	51.73	51.60	-20.5	63,213	-0.03%
2023/03/06	12	51.91	185	51.66	51.90	-173	63,796	-0.27%	大賣/鉅額交易
2023/03/03	7	51.33	13	51.38	51.30	-6	63,470	-0.01%
2023/03/02	21	50.84	10	51.16	50.70	11	63,498	0.02%
2023/03/01	49	49.53	273.1	51.03	51.30	-224.1	63,593	-0.35%	大賣/鉅額交易
2023/02/24	117.3	49.99	54.3	50.69	49.95	63	63,125	0.10%	大買/
2023/02/23	14	50.37	12.5	50.36	50.20	1.5	62,749	0.00%
2023/02/22	95	49.50	102	49.65	49.55	-7.1	62,829	-0.01%	大賣/
2023/02/21	50	50.60	53	50.41	50.60	-3	63,543	0.00%
2023/02/20	11	50.66	51.3	50.59	50.50	-40.3	65,229	-0.06%
2023/02/17	146	49.87	11	49.92	50.00	135	67,684	0.20%	大買/鉅額交易
2023/02/16	7	50.10	65	50.36	50.10	-58	69,167	-0.08%
2023/02/15	20	49.97	31.9	50.17	49.90	-11.9	71,420	-0.02%
2023/02/14	0	0.00	15	50.41	50.40	-15	71,578	-0.02%
2023/02/13	81.1	49.84	23	49.92	49.75	58.1	72,621	0.08%
2023/02/10	15	50.67	55	50.72	50.80	-40	72,705	-0.06%
2023/02/09	3	50.57	249	50.70	50.50	-246	72,930	-0.34%	大賣/鉅額交易
2023/02/08	5	50.48	242.6	50.33	50.50	-237.6	72,529	-0.33%	大賣/鉅額交易
2023/02/07	9.1	48.68	113.3	48.95	49.15	-104.2	71,599	-0.15%	大賣/鉅額交易
2023/02/06	93.1	49.37	37	49.45	49.05	56.1	71,350	0.08%
2023/02/03	271.1	50.20	83	50.03	50.10	188.1	70,869	0.27%	大買/鉅額交易
2023/02/02	18.4	50.24	50.3	50.26	50.40	-31.9	70,674	-0.05%
2023/02/01	2	49.29	135.6	49.31	49.25	-133.5	69,674	-0.19%	大賣/鉅額交易
2023/01/31	19	48.60	83.7	48.76	48.80	-64.7	69,277	-0.09%
2023/01/30	219.1	48.25	476.2	48.31	48.80	-257.1	68,718	-0.37%	大買/大賣/鉅額交易
2023/01/17	7.1	45.60	83.9	45.79	45.95	-76.8	65,912	-0.12%
2023/01/16	67.3	44.87	26	45.00	44.90	41.3	65,567	0.06%
2023/01/13	93	45.49	46	45.37	45.40	47	65,969	0.07%
2023/01/12	21	45.23	148	45.14	45.15	-127	66,748	-0.19%	大賣/鉅額交易
2023/01/11	546	45.14	258.4	45.24	45.15	287.6	66,958	0.43%	大買/大賣/鉅額交易
2023/01/10	156	44.60	165.2	44.96	45.00	-9.2	66,886	-0.01%	大買/大賣/
2023/01/09	24	43.92	642.5	43.94	44.50	-618.5	66,611	-0.93%	大賣/鉅額交易
2023/01/06	254	41.62	32	42.08	42.40	222	66,566	0.33%	大買/鉅額交易
2023/01/05	1	41.40	20.5	41.77	41.25	-19.5	66,827	-0.03%
2023/01/04	7.3	41.23	2	41.30	41.05	5.3	67,740	0.01%
2023/01/03	1	41.45	121	40.56	41.40	-120	68,970	-0.17%	大賣/鉅額交易
2022/12/30	19.1	40.95	2	41.43	40.70	17.1	69,173	0.02%
2022/12/29	10	40.52	8.2	40.72	40.75	1.8	69,611	0.00%
2022/12/28	56.2	40.84	1	41.05	40.80	55.2	70,633	0.08%
2022/12/27	1	42.10	20	42.23	41.85	-19	71,055	-0.03%
2022/12/26	4	41.78	2	41.90	41.90	2	71,628	0.00%
2022/12/23	84	41.87	0	42.10	41.95	84	72,605	0.12%
2022/12/22	3	42.78	106	42.88	42.85	-103	72,816	-0.14%	大賣/鉅額交易
2022/12/21	3.2	41.94	1	42.00	42.00	2.2	73,160	0.00%
2022/12/20	141.5	42.64	84	42.34	41.85	57.5	72,984	0.08%	大買/
2022/12/19	87.6	43.14	2	43.08	42.95	85.6	72,774	0.12%
2022/12/16	3.5	43.19	24	43.73	44.30	-20.5	72,147	-0.03%
2022/12/15	11.3	44.16	0.1	44.15	44.25	11.2	71,487	0.02%
2022/12/14	20	44.12	10.1	44.38	44.45	9.9	71,689	0.01%
2022/12/13	11.1	43.87	34	44.03	43.80	-22.9	71,500	-0.03%
2022/12/12	9	43.46	3	43.35	43.50	6	71,117	0.01%
2022/12/09	16	43.28	56	43.64	43.50	-40	71,659	-0.06%
2022/12/08	59.7	42.81	13	43.01	42.50	46.7	71,457	0.07%
2022/12/07	34.4	43.82	16	43.72	43.65	18.4	71,083	0.03%
2022/12/06	37.1	45.01	218.1	44.80	44.50	-181	70,474	-0.26%	大賣/鉅額交易
2022/12/05	157	45.49	137.1	45.77	45.40	19.9	70,948	0.03%	大買/大賣/
2022/12/02	131.1	45.23	27	45.40	45.50	104.1	71,065	0.15%	大買/鉅額交易
2022/12/01	109	46.01	46	46.09	45.60	63	71,111	0.09%	大買/
2022/11/30	3	44.48	40	44.86	45.80	-37	70,516	-0.05%
2022/11/29	13	44.14	18.2	44.27	44.65	-5.2	70,966	-0.01%
2022/11/28	80.6	44.56	8	44.49	44.40	72.6	70,825	0.10%
2022/11/25	13.5	45.80	1	46.15	45.80	12.5	70,190	0.02%
2022/11/24	36.2	45.77	119.2	46.11	46.20	-83	70,411	-0.12%	大賣/
2022/11/23	33	46.16	17.1	46.34	46.10	15.9	70,364	0.02%
2022/11/22	10	45.73	30	45.96	46.10	-20	70,899	-0.03%
2022/11/21	67	45.72	14.4	45.74	45.65	52.7	70,507	0.07%
2022/11/18	83.3	45.80	51.3	46.03	45.60	32	70,432	0.05%
2022/11/17	111	44.57	304.1	45.09	45.60	-193.1	69,792	-0.28%	大買/大賣/鉅額交易
2022/11/16	100.5	45.46	16.1	45.58	45.25	84.4	69,233	0.12%
2022/11/15	151	46.70	149.3	46.08	46.60	1.7	67,956	0.00%	大買/大賣/
2022/11/14	15	44.77	39.3	44.67	44.90	-24.3	65,288	-0.04%
2022/11/11	33.2	44.41	244.2	44.34	44.00	-211	63,764	-0.33%	大賣/鉅額交易
2022/11/10	262	41.56	117	41.59	41.65	145	61,345	0.24%	大買/大賣/鉅額交易
2022/11/09	16	41.02	137.1	41.15	41.45	-121.1	61,188	-0.20%	大賣/鉅額交易
2022/11/08	34.1	40.17	77	40.34	40.15	-43	60,949	-0.07%
2022/11/07	17.1	39.92	69.4	39.93	40.05	-52.3	61,076	-0.09%
2022/11/04	14	38.83	14	38.81	38.90	0	61,185	0.00%
2022/11/03	1.4	38.93	11	38.98	39.00	-9.6	61,675	-0.02%
2022/11/02	16.4	39.24	24.1	39.30	39.35	-7.7	62,032	-0.01%
2022/11/01	11	39.03	5.1	39.15	39.05	5.9	62,539	0.01%
2022/10/31	1	39.10	29	39.03	39.10	-28	64,566	-0.04%
2022/10/28	110.8	38.34	89	38.70	38.30	21.8	64,934	0.03%	大買/
2022/10/27	15	38.76	19.1	38.93	39.25	-4.1	64,783	-0.01%
2022/10/26	107.3	38.80	34	38.74	38.10	73.3	64,467	0.11%	大買/
2022/10/25	18	39.71	22.1	39.92	39.45	-4.1	63,463	-0.01%
2022/10/24	86	39.79	95.3	40.12	39.40	-9.3	63,758	-0.01%
2022/10/21	144.1	39.23	73	39.38	39.05	71.1	64,517	0.11%	大買/
2022/10/20	73	38.22	95.1	38.91	39.50	-22.1	64,802	-0.03%
2022/10/19	3	38.32	28	38.53	38.20	-25	65,570	-0.04%
2022/10/18	5	38.15	37	38.32	38.25	-32	66,109	-0.05%
2022/10/17	35.5	37.63	13	37.52	37.75	22.5	66,884	0.03%
2022/10/14	32	38.63	182.7	38.29	38.70	-150.7	67,924	-0.22%	大賣/鉅額交易
2022/10/13	5	36.67	15.3	36.65	36.40	-10.3	67,231	-0.02%
2022/10/12	8.1	35.71	247	36.45	36.70	-238.9	66,889	-0.36%	大賣/鉅額交易
2022/10/11	158.5	35.76	9	35.73	35.40	149.5	67,061	0.22%	大買/鉅額交易
2022/10/07	102.4	38.16	12	38.19	38.05	90.4	66,992	0.13%	大買/
2022/10/06	7	38.46	16.2	38.71	38.95	-9.2	67,981	-0.01%
2022/10/05	21	38.65	33	38.73	38.30	-12	68,905	-0.02%
2022/10/04	14.1	37.35	131.1	36.88	37.70	-117	69,360	-0.17%	大賣/鉅額交易
2022/10/03	18.3	35.29	97	35.36	35.35	-78.7	69,391	-0.11%
2022/09/30	88.2	35.41	24	35.67	35.75	64.2	70,286	0.09%
2022/09/29	7.3	36.66	6	36.78	36.55	1.3	71,755	0.00%
2022/09/28	53.3	36.78	50	36.54	36.20	3.3	72,673	0.00%
2022/09/27	6.3	37.16	4	37.11	37.30	2.3	72,864	0.00%
2022/09/26	58.2	37.35	71.1	37.14	36.85	-12.9	73,987	-0.02%
2022/09/23	30.1	38.40	0	0.00	38.30	30.1	75,116	0.04%
2022/09/22	177.7	38.79	19	38.75	38.75	158.7	76,345	0.21%	大買/鉅額交易
2022/09/21	271.3	39.79	226	39.58	39.60	45.3	76,558	0.06%	大買/大賣/
2022/09/20	51	40.12	54	40.16	40.15	-3	76,660	0.00%
2022/09/19	50	39.78	15	39.94	39.95	35	77,520	0.05%
2022/09/16	72	40.15	33	40.21	39.95	39	78,625	0.05%
2022/09/15	13	40.39	31	40.44	40.40	-18	81,067	-0.02%
2022/09/14	30.1	39.81	25	39.87	40.15	5.1	83,675	0.01%
2022/09/13	189	40.72	207	40.60	40.75	-18	84,943	-0.02%	大買/大賣/
2022/09/12	217	40.88	75.2	40.58	40.15	141.8	86,336	0.16%	大買/鉅額交易
2022/09/08	19.1	39.37	20	39.36	39.30	-0.9	87,719	0.00%
2022/09/07	59	39.38	15	39.35	39.20	44	88,067	0.05%
2022/09/06	4.1	39.80	10.2	39.90	39.95	-6.1	88,113	-0.01%
2022/09/05	92.7	39.63	43	39.70	39.80	49.7	88,579	0.06%
2022/09/02	16.1	40.53	20	40.61	40.50	-3.9	88,449	0.00%
2022/09/01	24	40.35	10	40.46	40.45	14	88,335	0.02%
2022/08/31	23	40.29	19.1	40.78	41.10	3.9	88,321	0.00%
2022/08/30	134	40.44	11	40.33	40.40	123	88,719	0.14%	大買/鉅額交易
2022/08/29	221.3	39.85	19	39.97	39.95	202.3	89,126	0.23%	大買/鉅額交易
2022/08/26	20.1	41.41	6	42.01	41.30	14.1	89,332	0.02%
2022/08/25	12	41.42	14	41.40	41.40	-2	89,453	0.00%
2022/08/24	13	41.12	28	41.04	40.90	-15	89,728	-0.02%
2022/08/23	84.1	40.88	7	40.97	40.80	77.1	90,635	0.09%
2022/08/22	23.5	41.95	12	42.09	41.85	11.5	90,560	0.01%
2022/08/19	17	42.99	17	42.75	43.00	0	90,409	0.00%
2022/08/18	21	42.17	10	42.35	42.50	11	90,486	0.01%
2022/08/17	68	42.83	35.9	42.94	42.85	32.1	90,822	0.04%
2022/08/16	94.1	43.16	21.1	43.27	43.05	73	91,227	0.08%
2022/08/15	97.4	43.17	62	43.28	43.50	35.4	91,178	0.04%
2022/08/12	23	42.28	233.1	42.19	42.35	-210.1	90,654	-0.23%	大賣/鉅額交易
2022/08/11	42	41.66	188.7	41.68	41.70	-146.7	90,916	-0.16%	大賣/鉅額交易
2022/08/10	61.1	40.25	10	40.24	40.30	51.1	91,136	0.06%
2022/08/09	77.8	40.46	29	40.82	41.05	48.8	91,634	0.05%
2022/08/08	81	41.25	15.6	41.17	41.05	65.4	92,554	0.07%
2022/08/05	47.1	41.72	232.4	41.51	42.15	-185.3	92,613	-0.20%	大賣/鉅額交易
2022/08/04	6	39.60	81.2	39.91	40.00	-75.2	91,184	-0.08%
2022/08/03	16	39.15	316	38.90	39.30	-300	91,270	-0.33%	大賣/鉅額交易
2022/08/02	412.3	39.11	40	39.16	39.10	372.3	91,943	0.40%	大買/鉅額交易
2022/08/01	32.1	39.89	75	40.14	40.30	-42.9	91,812	-0.05%
2022/07/29	20.7	39.91	59.3	39.81	40.15	-38.6	92,473	-0.04%
2022/07/28	105.9	39.09	66	39.76	38.80	39.9	92,385	0.04%	大買/
2022/07/27	28.1	38.85	118	38.96	39.45	-89.9	90,963	-0.10%	大賣/
2022/07/26	292.5	38.93	117	38.76	38.60	175.5	90,552	0.19%	大買/大賣/鉅額交易
2022/07/25	248	40.73	31	40.56	40.50	217	90,980	0.24%	大買/鉅額交易
2022/07/22	100	42.27	132	42.39	42.45	-32	93,192	-0.03%	大賣/
2022/07/21	28	42.16	125.3	42.06	42.80	-97.3	93,101	-0.10%	大賣/
2022/07/20	45.5	40.84	86.2	40.85	40.75	-40.8	91,669	-0.04%
2022/07/19	16	39.68	42	39.83	39.90	-26	92,241	-0.03%
2022/07/18	140.2	39.86	172	39.72	40.00	-31.8	92,149	-0.03%	大買/大賣/
2022/07/15	94.1	39.18	35.1	39.10	38.95	59	91,532	0.06%
2022/07/14	35.3	38.52	20	38.58	38.80	15.3	91,037	0.02%
2022/07/13	21	38.27	35	38.27	38.05	-14	90,434	-0.02%
2022/07/12	45.5	37.15	182	37.06	36.75	-136.5	89,725	-0.15%	大賣/鉅額交易
2022/07/11	66.2	39.20	29	39.20	38.60	37.2	89,168	0.04%
2022/07/08	165.6	39.78	191	40.32	39.70	-25.4	88,916	-0.03%	大買/大賣/
2022/07/07	65.3	39.53	78	38.94	39.85	-12.7	88,585	-0.01%
2022/07/06	44.8	37.73	12	37.76	37.15	32.8	88,243	0.04%
2022/07/05	10.2	38.96	30	38.51	38.90	-19.8	89,430	-0.02%
2022/07/04	11.4	38.00	183.2	37.92	38.15	-171.8	89,550	-0.19%	大賣/鉅額交易
2022/07/01	61.6	38.92	175	39.20	38.05	-113.4	89,547	-0.13%	大賣/鉅額交易
2022/06/30	36.8	39.65	42	39.36	39.15	-5.2	89,460	-0.01%
2022/06/29	133.2	40.98	6	41.08	40.90	127.2	88,865	0.14%	大買/鉅額交易
2022/06/28	111	41.93	283	42.38	41.85	-172	88,530	-0.19%	大買/大賣/鉅額交易
2022/06/27	38	42.69	43	42.73	42.90	-5	88,711	-0.01%
2022/06/24	29.5	42.02	37.3	42.58	41.60	-7.8	87,878	-0.01%
2022/06/23	357.9	41.85	120	41.78	42.00	237.9	86,915	0.27%	大買/大賣/鉅額交易
2022/06/22	207.4	45.41	10	44.80	44.10	197.4	84,205	0.23%	大買/鉅額交易
2022/06/21	23	48.43	170.2	48.86	49.30	-147.2	81,708	-0.18%	大賣/鉅額交易
2022/06/20	22	48.43	76.1	48.53	48.05	-54.1	80,592	-0.07%
2022/06/17	76.9	47.69	7	47.83	47.65	69.9	79,352	0.09%
2022/06/16	18.1	49.76	25.1	50.31	49.10	-7	77,670	-0.01%
2022/06/15	10.2	49.95	2	50.15	49.65	8.2	77,684	0.01%
2022/06/14	67.3	49.22	26.6	49.29	49.60	40.6	78,463	0.05%
2022/06/13	62.2	50.08	26.2	50.04	50.00	36	78,730	0.05%
2022/06/10	22.3	51.17	10.2	51.50	51.20	12.1	79,342	0.02%
2022/06/09	58	51.97	3.3	52.11	51.80	54.7	79,621	0.07%
2022/06/08	17	52.36	213.9	52.38	52.40	-196.9	79,745	-0.25%	大賣/鉅額交易
2022/06/07	196.1	51.63	26	51.89	51.70	170.1	80,178	0.21%	大買/鉅額交易
2022/06/06	65.4	51.86	108	51.49	52.00	-42.6	80,800	-0.05%	大賣/
2022/06/02	27	50.71	8.5	50.82	50.70	18.5	82,277	0.02%
2022/06/01	46	51.13	26.5	51.36	51.20	19.5	83,240	0.02%
2022/05/31	7	51.11	230	51.19	51.40	-223	83,107	-0.27%	大賣/鉅額交易
2022/05/30	1.1	50.60	28.2	50.89	51.00	-27.2	82,373	-0.03%
2022/05/27	28	50.04	66	50.09	50.20	-38	82,395	-0.05%
2022/05/26	48	49.45	49	49.84	49.40	-1	83,611	0.00%
2022/05/25	33	48.92	28	49.36	49.35	5	84,752	0.01%
2022/05/24	112	49.59	31	49.25	49.00	81	85,590	0.09%	大買/
2022/05/23	47	50.32	28	50.68	50.30	19	85,351	0.02%
2022/05/20	14	50.89	70.5	50.79	50.70	-56.5	86,363	-0.07%
2022/05/19	78	49.69	37	49.84	50.80	41	86,734	0.05%
2022/05/18	10	51.05	52.3	51.02	50.90	-42.3	86,647	-0.05%
2022/05/17	19	50.14	1,047.9	50.12	50.10	-1,028.9	86,184	-1.19%	大賣/鉅額交易
2022/05/16	545	49.79	145.6	49.85	49.45	399.4	86,198	0.46%	大買/大賣/鉅額交易
2022/05/13	27	48.65	64.7	48.91	48.85	-37.7	85,992	-0.04%
2022/05/12	93.2	48.03	12.2	48.16	47.80	81	87,419	0.09%
2022/05/11	16.4	48.71	18.1	48.84	48.65	-1.7	87,657	0.00%
2022/05/10	12	47.54	25	47.37	48.90	-13	88,248	-0.01%
2022/05/09	35.1	48.10	8.2	48.38	47.90	26.9	88,567	0.03%
2022/05/06	82	47.73	9	48.10	48.55	73	89,932	0.08%
2022/05/05	70.5	48.93	103.3	49.15	49.10	-32.8	93,602	-0.04%	大賣/
2022/05/04	35.5	47.80	22	47.95	48.30	13.5	98,533	0.01%
2022/05/03	75.7	47.61	26	47.48	47.25	49.7	99,622	0.05%
2022/04/29	302.2	49.29	47	48.92	47.80	255.2	99,961	0.26%	大買/鉅額交易
2022/04/28	57	47.71	130.1	47.69	48.50	-73.1	98,239	-0.07%	大賣/
2022/04/27	309.1	44.03	131.1	44.07	44.40	178	95,338	0.19%	大買/大賣/鉅額交易
2022/04/26	12.1	45.57	33.8	45.59	45.75	-21.7	94,848	-0.02%
2022/04/25	100.6	45.68	15	45.40	45.50	85.6	95,604	0.09%
2022/04/22	35.2	47.32	8.1	47.41	47.65	27.1	96,363	0.03%
2022/04/21	182	48.03	34	48.00	48.05	148	97,160	0.15%	大買/鉅額交易
2022/04/20	189	47.38	39	47.44	47.65	150	98,134	0.15%	大買/鉅額交易
2022/04/19	19.9	46.83	33	46.91	46.65	-13.1	98,307	-0.01%
2022/04/18	95.8	46.41	16.7	46.39	46.20	79.1	97,878	0.08%
2022/04/15	71	47.13	36	47.15	47.05	35	98,290	0.04%
2022/04/14	36.6	48.49	20.1	48.51	48.25	16.5	98,468	0.02%
2022/04/13	54.1	48.32	28	48.37	48.50	26.1	98,752	0.03%
2022/04/12	135.1	47.32	176.1	47.41	47.30	-41	98,609	-0.04%	大買/大賣/
2022/04/11	206.5	48.68	660.7	48.30	48.20	-454.2	98,012	-0.46%	大買/大賣/鉅額交易
2022/04/08	234.3	50.06	172.1	50.04	50.00	62.3	97,134	0.06%	大買/大賣/
2022/04/07	546.9	50.15	113.1	50.19	50.00	433.8	96,408	0.45%	大買/大賣/鉅額交易
2022/04/06	369.1	51.08	22	51.15	51.10	347.1	95,398	0.36%	大買/鉅額交易
2022/04/01	144	52.70	3	52.73	52.90	141	94,556	0.15%	大買/鉅額交易
2022/03/31	68.1	53.99	44.6	53.97	54.00	23.6	93,922	0.03%
2022/03/30	20	54.14	93	54.30	54.50	-73	94,372	-0.08%
2022/03/29	16	53.73	285	53.79	53.70	-269	94,424	-0.28%	大賣/鉅額交易
2022/03/28	5.3	53.38	12.3	53.21	53.60	-7	95,144	-0.01%
2022/03/25	10.1	53.37	94	53.36	53.30	-83.9	95,747	-0.09%
2022/03/24	30.2	53.03	80	53.10	53.20	-49.8	96,111	-0.05%
2022/03/23	55.2	53.71	31	53.75	53.80	24.2	96,730	0.03%
2022/03/22	74.3	53.15	132	53.49	53.50	-57.7	97,970	-0.06%	大賣/
2022/03/21	8.1	53.31	39.6	53.55	53.50	-31.5	98,729	-0.03%
2022/03/18	48	52.61	34	52.83	52.80	14	99,612	0.01%
2022/03/17	107.1	52.51	218.3	52.54	52.60	-111.2	100,265	-0.11%	大買/大賣/鉅額交易
2022/03/16	177.2	50.50	37	50.40	50.80	140.2	100,993	0.14%	大買/鉅額交易
2022/03/15	397.8	50.84	250	50.68	50.40	147.8	104,354	0.14%	大買/大賣/鉅額交易
2022/03/14	30.1	52.08	6	52.30	52.50	24.1	104,810	0.02%
2022/03/11	163.2	52.56	13	52.60	52.50	150.2	106,404	0.14%	大買/鉅額交易
2022/03/10	133.6	53.19	197.6	52.96	52.80	-64.1	107,873	-0.06%	大買/大賣/
2022/03/09	17.1	51.33	43.1	51.36	51.80	-26	109,326	-0.02%
2022/03/08	146.7	50.29	183.5	50.11	49.70	-36.8	112,854	-0.03%	大買/大賣/
2022/03/07	271.8	51.69	36.1	51.72	51.60	235.7	114,389	0.21%	大買/鉅額交易
2022/03/04	13.1	53.38	74	53.43	53.40	-60.9	117,232	-0.05%
2022/03/03	14.4	54.04	49	54.13	54.20	-34.6	118,331	-0.03%
2022/03/02	25.4	53.45	21.8	53.68	53.60	3.6	120,587	0.00%
2022/03/01	24	53.27	106	54.04	54.10	-82	120,752	-0.07%	大賣/
2022/02/25	78.8	52.70	76	52.77	52.10	2.8	120,352	0.00%
2022/02/24	111.8	52.38	40.6	52.52	51.80	71.3	120,837	0.06%	大買/
2022/02/23	17.6	53.03	65.1	53.21	53.60	-47.5	121,597	-0.04%
2022/02/22	112	52.92	5	52.74	52.80	107	126,806	0.08%	大買/鉅額交易
2022/02/21	77.6	53.64	19.5	53.25	53.80	58.1	126,322	0.05%
2022/02/18	66.4	53.64	16	53.75	53.70	50.4	126,895	0.04%
2022/02/17	11.7	54.54	11	54.54	54.40	0.7	126,777	0.00%
2022/02/16	67.6	54.55	29	54.39	54.10	38.6	126,890	0.03%
2022/02/15	118.6	53.59	106	53.86	53.50	12.6	127,190	0.01%	大買/大賣/
2022/02/14	263.5	53.54	62	53.25	53.00	201.5	127,322	0.16%	大買/鉅額交易
2022/02/11	80.4	55.52	39	55.35	55.40	41.4	126,776	0.03%
2022/02/10	194	56.18	239	55.76	55.80	-45	129,190	-0.03%	大買/大賣/
2022/02/09	38.1	56.09	48.9	56.29	56.00	-10.9	130,748	-0.01%
2022/02/08	110.7	55.08	57	55.12	55.40	53.6	132,126	0.04%	大買/
2022/02/07	404.4	55.43	121.1	55.67	54.50	283.4	130,968	0.22%	大買/大賣/鉅額交易
2022/01/26	462.5	57.23	149.3	57.64	57.30	313.2	127,475	0.25%	大買/大賣/鉅額交易
2022/01/25	195.5	61.59	134	61.73	61.50	61.5	124,078	0.05%	大買/大賣/
2022/01/24	154.4	62.04	22	62.31	62.60	132.4	124,167	0.11%	大買/鉅額交易
2022/01/21	90	63.05	77	62.82	62.80	13	126,229	0.01%
2022/01/20	48.2	63.38	62	63.23	63.50	-13.8	129,388	-0.01%
2022/01/19	47.8	63.02	102	62.90	62.80	-54.2	131,783	-0.04%	大賣/
2022/01/18	193.5	64.28	142	64.65	63.80	51.5	133,513	0.04%	大買/大賣/
2022/01/17	94.2	64.05	102.6	63.98	64.30	-8.4	133,934	-0.01%	大賣/
2022/01/14	515	63.09	402	62.41	62.70	113	133,076	0.08%	大買/大賣/鉅額交易
2022/01/13	55	62.96	125.2	62.98	63.30	-70.2	133,727	-0.05%	大賣/
2022/01/12	136.4	62.00	39	62.34	61.90	97.4	134,300	0.07%	大買/
2022/01/11	81	62.23	46	62.09	62.10	35	134,797	0.03%
2022/01/10	139.2	62.09	81.1	62.08	62.10	58.2	136,056	0.04%	大買/
2022/01/07	88	62.78	89	62.72	62.60	-1	138,016	0.00%
2022/01/06	168.2	62.52	9	62.54	62.70	159.2	138,342	0.12%	大買/鉅額交易
2022/01/05	53	63.24	12.2	63.53	63.10	40.8	140,803	0.03%
2022/01/04	74.2	63.15	30	63.38	63.00	44.2	142,125	0.03%
2022/01/03	40.3	63.80	13.8	64.17	63.40	26.5	142,150	0.02%
2021/12/30	10	64.92	6	64.95	65.00	4	142,670	0.00%
2021/12/29	15	65.10	150	65.01	65.00	-135	144,067	-0.09%	大賣/鉅額交易
2021/12/28	40.1	65.05	105	64.78	64.70	-64.9	146,351	-0.04%	大賣/
2021/12/27	206.5	64.40	30	64.31	64.30	176.5	147,205	0.12%	大買/鉅額交易
2021/12/24	4.7	64.44	86.2	64.47	64.30	-81.5	148,817	-0.05%
2021/12/23	17.1	64.27	116	64.05	63.90	-99	149,574	-0.07%	大賣/
2021/12/22	112.2	63.53	349.4	63.62	63.70	-237.2	152,017	-0.16%	大買/大賣/鉅額交易
2021/12/21	228	63.15	73	62.93	62.90	155	151,982	0.10%	大買/鉅額交易
2021/12/20	82.1	62.40	16	62.33	62.20	66.1	152,255	0.04%
2021/12/17	48.1	62.33	47	62.32	62.30	1.1	153,319	0.00%
2021/12/16	41.2	63.45	24.5	63.78	63.00	16.7	153,838	0.01%
2021/12/15	125	62.67	118	62.63	62.70	7	154,296	0.00%	大買/大賣/
2021/12/14	50.5	62.00	33.1	62.24	62.40	17.4	155,547	0.01%
2021/12/13	119.7	63.19	30	62.90	62.80	89.7	156,171	0.06%	大買/
2021/12/10	129.9	63.41	77.3	63.36	63.50	52.6	156,163	0.03%	大買/
2021/12/09	439.4	64.79	461.5	64.51	64.00	-22.1	156,279	-0.01%	大買/大賣/
2021/12/08	119.3	67.33	97.2	67.20	66.50	22.1	154,290	0.01%	大買/
2021/12/07	140.4	66.62	161.3	66.96	66.50	-20.9	155,413	-0.01%	大買/大賣/
2021/12/06	59	67.27	82	67.41	67.30	-23	157,496	-0.01%
2021/12/03	109.6	67.74	95.8	67.78	68.30	13.8	161,427	0.01%	大買/
2021/12/02	237.7	67.53	269.3	67.49	66.70	-31.6	163,851	-0.02%	大買/大賣/
2021/12/01	338.1	65.55	384.2	65.55	67.00	-46.1	168,400	-0.03%	大買/大賣/
2021/11/30	95.7	64.64	118.4	64.74	63.70	-22.7	174,492	-0.01%	大賣/
2021/11/29	59.1	61.51	84.4	62.13	62.40	-25.3	176,863	-0.01%
2021/11/26	223.6	63.01	82.3	63.36	62.50	141.3	179,329	0.08%	大買/鉅額交易
2021/11/25	305.2	62.94	14	62.69	63.00	291.2	179,305	0.16%	大買/鉅額交易
2021/11/24	123.3	62.80	26.5	62.98	63.10	96.8	181,593	0.05%	大買/
2021/11/23	114.1	63.39	34.5	63.54	63.20	79.6	182,867	0.04%	大買/
2021/11/22	70.1	65.03	29.2	65.05	64.70	40.9	184,922	0.02%
2021/11/19	148.4	64.91	629.2	64.94	65.10	-480.8	186,137	-0.26%	大買/大賣/鉅額交易
2021/11/18	47.7	63.15	159	63.12	63.10	-111.4	182,947	-0.06%	大賣/鉅額交易
2021/11/17	33	63.32	106.2	63.62	63.60	-73.2	184,279	-0.04%	大賣/
2021/11/16	102	63.24	52.1	63.10	63.00	49.9	184,786	0.03%	大買/
2021/11/15	18.2	63.12	165.5	63.29	63.40	-147.3	186,481	-0.08%	大賣/鉅額交易
2021/11/12	39.2	63.09	91	63.45	62.60	-51.9	188,427	-0.03%
2021/11/11	659.3	62.36	59	62.41	62.20	600.3	189,154	0.32%	大買/鉅額交易
2021/11/10	62.1	63.26	50.4	63.23	63.10	11.7	189,715	0.01%
2021/11/09	211.5	63.59	222.1	63.88	63.10	-10.6	191,332	-0.01%	大買/大賣/
2021/11/08	175.7	61.35	142.2	61.70	62.50	33.5	190,271	0.02%	大買/大賣/
2021/11/05	78.3	60.06	189.2	60.25	60.40	-110.9	190,764	-0.06%	大賣/鉅額交易
2021/11/04	23	58.91	57	58.87	58.60	-34	192,895	-0.02%
2021/11/03	59	59.26	37	59.28	59.20	22	195,092	0.01%
2021/11/02	220.3	59.26	203.6	59.03	59.00	16.7	199,333	0.01%	大買/大賣/
2021/11/01	104.5	57.80	91.1	57.88	57.60	13.4	204,102	0.01%	大買/
2021/10/29	256.4	58.45	376	58.40	58.00	-119.6	207,060	-0.06%	大買/大賣/鉅額交易
2021/10/28	282.2	60.45	90	60.20	59.80	192.2	207,601	0.09%	大買/鉅額交易
2021/10/27	176.4	61.70	259.7	60.60	61.90	-83.3	208,713	-0.04%	大買/大賣/
2021/10/26	61.2	59.91	49.3	60.21	59.80	11.9	216,764	0.01%
2021/10/25	54.2	58.39	21.3	58.84	59.40	33	221,055	0.01%
2021/10/22	131.1	57.97	121	58.12	58.30	10.1	222,346	0.00%	大買/大賣/
2021/10/21	61.2	58.01	108.1	58.18	58.00	-46.9	222,596	-0.02%	大賣/
2021/10/20	87.8	59.19	24	58.79	58.70	63.8	222,697	0.03%
2021/10/19	80	59.52	117.6	59.22	59.60	-37.6	223,659	-0.02%	大賣/
2021/10/18	62.1	59.04	38	58.97	58.40	24.1	225,815	0.01%
2021/10/15	70	59.24	104.5	59.46	59.10	-34.5	227,165	-0.02%	大賣/
2021/10/14	48	57.02	102	56.92	56.70	-54	225,464	-0.02%	大賣/
2021/10/13	252.3	57.33	79.5	56.98	56.40	172.8	225,859	0.08%	大買/鉅額交易
2021/10/12	124.2	58.89	75	58.57	58.50	49.2	226,298	0.02%	大買/
2021/10/08	162.7	61.61	45	61.52	61.10	117.7	226,624	0.05%	大買/鉅額交易
2021/10/07	103.4	62.11	60.5	62.13	62.50	42.9	226,702	0.02%	大買/
2021/10/06	168.2	60.33	46	60.16	59.90	122.2	228,538	0.05%	大買/鉅額交易
2021/10/05	134.7	60.02	66.2	60.06	61.10	68.5	228,826	0.03%	大買/
2021/10/04	79.7	61.31	16.5	62.04	60.80	63.1	227,513	0.03%
2021/10/01	148.7	62.94	28.3	62.71	62.60	120.4	226,925	0.05%	大買/鉅額交易
2021/09/30	54.1	63.38	61.1	63.68	64.00	-7	226,314	0.00%
2021/09/29	213.2	63.28	54.1	63.52	63.00	159.1	226,711	0.07%	大買/鉅額交易
2021/09/28	182.3	65.51	22.1	65.43	65.30	160.2	227,442	0.07%	大買/鉅額交易
2021/09/27	106.3	66.63	66	66.25	66.30	40.3	227,193	0.02%	大買/
2021/09/24	73.2	66.47	72.7	66.49	67.00	0.5	227,197	0.00%
2021/09/23	206.1	65.48	81.2	65.44	65.20	124.9	226,613	0.06%	大買/鉅額交易
2021/09/22	95.1	64.06	54.2	64.23	64.60	40.9	226,395	0.02%
2021/09/17	75.2	65.88	54	66.29	65.60	21.2	224,836	0.01%
2021/09/16	129.1	66.37	71.2	66.94	66.20	57.9	224,081	0.03%	大買/
2021/09/15	108.6	65.80	80	66.03	65.60	28.6	224,225	0.01%	大買/
2021/09/14	88.4	66.36	120.6	66.14	66.00	-32.2	225,039	-0.01%	大賣/
2021/09/13	271.2	67.46	38	67.33	66.80	233.2	223,865	0.10%	大買/鉅額交易
2021/09/10	149.7	68.11	128	67.90	68.20	21.7	223,169	0.01%	大買/大賣/
2021/09/09	106.6	66.74	181.6	67.15	67.50	-74.9	221,764	-0.03%	大買/大賣/
2021/09/08	297.1	66.31	360.3	65.92	65.80	-63.2	218,820	-0.03%	大買/大賣/
2021/09/07	994.8	68.29	319.6	68.22	68.20	675.1	215,053	0.31%	大買/大賣/鉅額交易
2021/09/06	1,050.3	69.56	619.3	70.49	69.90	430.9	212,662	0.20%	大買/大賣/鉅額交易
2021/09/03	469.7	67.79	1,581.3	69.29	70.00	-1,111.7	204,593	-0.54%	大買/大賣/鉅額交易
2021/09/02	332.2	64.88	321.3	64.97	64.00	10.8	195,999	0.01%	大買/大賣/
2021/09/01	209.4	64.02	282.9	63.98	64.10	-73.6	192,509	-0.04%	大買/大賣/
2021/08/31	44.8	62.17	130.1	62.35	63.10	-85.3	189,981	-0.04%	大賣/
2021/08/30	112	62.44	82.4	62.56	62.80	29.7	190,031	0.02%	大買/
2021/08/27	50.1	61.04	143.6	61.32	61.70	-93.5	190,944	-0.05%	大賣/
2021/08/26	139.2	61.29	243.3	61.68	61.20	-104.1	194,441	-0.05%	大買/大賣/鉅額交易
2021/08/25	294.4	60.08	283.7	60.29	60.00	10.7	192,041	0.01%	大買/大賣/
2021/08/24	94.2	58.61	102	59.44	58.40	-7.8	190,862	0.00%	大賣/
2021/08/23	41	58.17	147.6	57.85	58.60	-106.6	191,231	-0.06%	大賣/鉅額交易
2021/08/20	45.4	55.44	35.5	55.22	55.70	9.9	192,128	0.01%
2021/08/19	259.5	56.00	28.7	56.64	55.50	230.8	192,546	0.12%	大買/鉅額交易
2021/08/18	68.6	56.64	36.9	56.88	58.10	31.7	193,631	0.02%
2021/08/17	256.8	56.72	18.2	57.61	56.10	238.5	196,851	0.12%	大買/鉅額交易
2021/08/16	51.2	57.15	46	56.95	57.10	5.2	196,980	0.00%
2021/08/13	277.4	58.39	74	58.55	57.60	203.4	197,048	0.10%	大買/鉅額交易
2021/08/12	203	60.26	47.9	60.59	60.10	155.1	196,154	0.08%	大買/鉅額交易
2021/08/11	106.3	59.83	85.2	59.82	59.90	21.2	196,919	0.01%	大買/
2021/08/10	303.7	60.24	241.6	60.17	59.80	62	197,634	0.03%	大買/大賣/
2021/08/09	183.3	61.52	173.5	61.71	61.90	9.8	196,248	0.01%	大買/大賣/
2021/08/06	285.2	62.47	94.3	62.64	62.10	190.9	196,697	0.10%	大買/鉅額交易
2021/08/05	320.7	61.77	409.2	62.87	63.40	-88.5	196,315	-0.05%	大買/大賣/
2021/08/04	214.4	60.15	299	60.20	60.50	-84.6	194,189	-0.04%	大買/大賣/
2021/08/03	145	58.60	185.9	58.75	59.40	-40.9	193,725	-0.02%	大買/大賣/
2021/08/02	451.5	58.25	142	57.93	57.50	309.5	191,338	0.16%	大買/大賣/鉅額交易
2021/07/30	476.1	57.80	632.6	57.67	57.80	-156.5	188,495	-0.08%	大買/大賣/鉅額交易
2021/07/29	88	54.34	390.5	54.49	54.60	-302.5	179,878	-0.17%	大賣/鉅額交易
2021/07/28	128.9	51.16	45	51.23	51.80	83.9	176,069	0.05%	大買/
2021/07/27	19	53.44	16	53.55	53.10	3	178,514	0.00%
2021/07/26	18.4	53.81	55.8	54.00	53.70	-37.4	181,917	-0.02%
2021/07/23	52.8	53.22	93.1	53.59	52.70	-40.3	187,218	-0.02%
2021/07/22	45.6	52.05	133.9	51.87	52.00	-88.4	188,632	-0.05%	大賣/
2021/07/21	139.7	51.05	32	51.42	50.80	107.7	190,095	0.06%	大買/鉅額交易
2021/07/20	47.4	52.46	27	52.33	52.40	20.4	195,256	0.01%
2021/07/19	73.8	52.77	11.5	52.84	52.60	62.3	200,696	0.03%
2021/07/16	144.2	53.55	36	53.59	53.70	108.2	203,949	0.05%	大買/鉅額交易
2021/07/15	268	54.91	125.6	54.98	55.10	142.5	201,826	0.07%	大買/大賣/鉅額交易
2021/07/14	362.1	54.13	321.8	54.37	54.00	40.3	200,744	0.02%	大買/大賣/
2021/07/13	238.8	54.56	261.6	54.67	53.90	-22.8	201,185	-0.01%	大買/大賣/
2021/07/12	16.4	53.49	121.2	53.66	53.20	-104.8	201,242	-0.05%	大賣/鉅額交易
2021/07/09	79.2	52.25	11	52.32	52.20	68.2	201,357	0.03%
2021/07/08	169.1	53.18	30.1	53.47	53.10	139	205,296	0.07%	大買/鉅額交易
2021/07/07	62	53.26	46.1	53.85	53.60	15.9	210,791	0.01%
2021/07/06	310.3	53.73	42.5	53.78	53.40	267.8	211,289	0.13%	大買/鉅額交易
2021/07/05	111.3	54.23	148.5	54.25	54.40	-37.2	212,427	-0.02%	大買/大賣/
2021/07/02	21.5	52.45	32.5	52.40	52.60	-11	213,850	-0.01%
2021/07/01	80	52.37	50	52.53	52.10	30	214,474	0.01%
2021/06/30	31.6	53.44	24.3	53.45	53.10	7.3	214,764	0.00%
2021/06/29	108.6	53.03	49	53.36	53.00	59.6	214,644	0.03%	大買/
2021/06/28	52.5	52.59	16	52.63	52.60	36.5	215,960	0.02%
2021/06/25	23	53.24	47.6	53.55	52.90	-24.6	217,559	-0.01%
2021/06/24	128	52.99	77	53.25	53.00	51	218,122	0.02%	大買/
2021/06/23	98	52.52	105	52.50	53.00	-7	219,329	0.00%	大賣/
2021/06/22	59.2	51.16	30	51.42	51.00	29.1	219,453	0.01%
2021/06/21	211	51.23	20	51.26	51.20	191	219,966	0.09%	大買/鉅額交易
2021/06/18	37.2	52.95	34	52.94	52.20	3.2	220,846	0.00%
2021/06/17	66.2	52.55	37	52.53	53.30	29.2	221,630	0.01%
2021/06/16	73.5	52.86	10	52.97	52.40	63.5	222,989	0.03%
2021/06/15	31.5	53.55	97.5	53.44	53.70	-66	223,236	-0.03%
2021/06/11	38.1	52.07	34.2	52.19	51.80	3.9	222,026	0.00%
2021/06/10	41.2	51.34	77	51.37	51.50	-35.8	222,244	-0.02%
2021/06/09	206.5	50.88	118	51.32	50.70	88.5	221,925	0.04%	大買/大賣/
2021/06/08	50	52.47	272	52.26	52.20	-222	221,461	-0.10%	大賣/鉅額交易
2021/06/07	116	52.40	547	51.99	52.30	-431	223,670	-0.19%	大買/大賣/鉅額交易
2021/06/04	330.3	53.26	312	53.26	53.00	18.3	223,801	0.01%	大買/大賣/
2021/06/03	792	54.74	150.5	54.18	55.00	641.5	223,877	0.29%	大買/大賣/鉅額交易
2021/06/02	36	52.10	130	51.98	52.00	-94	221,041	-0.04%	大賣/
2021/06/01	43	52.80	41	53.00	52.20	2	224,901	0.00%
2021/05/31	78	52.57	124	52.89	53.00	-46	228,735	-0.02%	大賣/
2021/05/28	186.3	52.24	215.3	52.33	52.40	-29	230,090	-0.01%	大買/大賣/
2021/05/27	194.2	51.03	35.4	50.73	50.60	158.8	229,204	0.07%	大買/鉅額交易
2021/05/26	116.5	52.16	96	52.24	51.30	20.5	229,354	0.01%	大買/
2021/05/25	182	51.24	277.5	51.91	51.90	-95.5	227,199	-0.04%	大買/大賣/
2021/05/24	48.5	47.78	39.1	47.96	48.70	9.4	223,725	0.00%
2021/05/21	72.9	47.39	67	47.31	46.95	5.9	224,496	0.00%
2021/05/20	97.1	47.10	12	46.86	46.50	85	225,101	0.04%
2021/05/19	50.4	48.26	37.1	48.61	48.30	13.3	225,450	0.01%
2021/05/18	87.1	47.48	187.1	47.63	48.30	-99.9	226,715	-0.04%	大賣/
2021/05/17	36.3	44.93	782	45.18	43.95	-745.7	227,959	-0.33%	大賣/鉅額交易
2021/05/14	160.2	47.86	111	47.68	46.80	49.2	226,508	0.02%	大買/大賣/
2021/05/13	193.1	47.16	184.3	46.91	47.55	8.8	224,177	0.00%	大買/大賣/
2021/05/12	181.6	46.88	440.8	47.84	46.35	-259.2	221,624	-0.12%	大買/大賣/鉅額交易
2021/05/11	401.6	49.96	562.1	49.08	49.00	-160.5	219,733	-0.07%	大買/大賣/鉅額交易
2021/05/10	382.5	52.98	6	52.93	52.50	376.5	219,044	0.17%	大買/鉅額交易
2021/05/07	196.2	53.66	151	53.67	54.00	45.2	221,613	0.02%	大買/大賣/
2021/05/06	82	51.90	32	51.75	51.30	50	226,306	0.02%
2021/05/05	197.5	52.77	62	53.02	51.80	135.5	227,233	0.06%	大買/鉅額交易
2021/05/04	257.2	53.86	94.5	53.31	54.60	162.8	229,142	0.07%	大買/鉅額交易
2021/05/03	769.2	53.73	69.1	54.02	53.00	700.1	228,674	0.31%	大買/鉅額交易
2021/04/29	391	57.31	1,289	57.20	56.70	-898	230,317	-0.39%	大買/大賣/鉅額交易
2021/04/28	167.7	60.12	237	59.51	60.00	-69.3	228,526	-0.03%	大買/大賣/
2021/04/27	271.3	60.69	148	61.34	60.50	123.3	232,303	0.05%	大買/大賣/鉅額交易
2021/04/26	329.8	61.07	214.9	61.13	61.80	114.8	236,109	0.05%	大買/大賣/鉅額交易
2021/04/23	538.4	56.64	434.2	56.80	57.00	104.2	230,773	0.05%	大買/大賣/鉅額交易
2021/04/22	180.2	55.51	372	54.92	54.80	-191.8	228,997	-0.08%	大買/大賣/鉅額交易
2021/04/21	218.4	53.76	65	53.96	53.40	153.4	226,692	0.07%	大買/鉅額交易
2021/04/20	40	53.90	20	54.04	54.10	20	228,949	0.01%
2021/04/19	1,173.1	54.98	110	54.40	54.60	1,063.1	235,189	0.45%	大買/大賣/鉅額交易
2021/04/16	535	54.02	614.6	54.40	54.00	-79.6	240,137	-0.03%	大買/大賣/
2021/04/15	58.7	52.64	46	52.86	53.10	12.7	241,357	0.01%
2021/04/14	336.8	53.27	135	52.55	52.70	201.7	241,522	0.08%	大買/大賣/鉅額交易
2021/04/13	451.4	54.73	591.3	55.14	54.40	-139.9	240,762	-0.06%	大買/大賣/鉅額交易
2021/04/12	61	53.61	347.5	53.71	53.60	-286.5	237,050	-0.12%	大賣/鉅額交易
2021/04/09	382.2	54.20	56.2	54.21	53.00	326	241,518	0.13%	大買/鉅額交易
2021/04/08	166.7	53.89	212.4	53.67	54.00	-45.7	243,006	-0.02%	大買/大賣/
2021/04/07	43	51.31	39	51.14	51.50	4	239,782	0.00%
2021/04/06	18.1	50.97	135.1	51.07	50.70	-117	242,246	-0.05%	大賣/鉅額交易
2021/04/01	20	50.47	30	50.63	50.50	-10	244,090	0.00%
2021/03/31	46.2	50.59	67	50.75	50.20	-20.8	244,287	-0.01%
2021/03/30	24	50.07	199.3	49.49	50.60	-175.3	242,849	-0.07%	大賣/鉅額交易
2021/03/29	45.5	49.93	37.2	50.32	49.35	8.3	242,308	0.00%
2021/03/26	172.8	49.82	238.5	49.89	49.75	-65.7	243,398	-0.03%	大買/大賣/
2021/03/25	93	48.04	38.2	48.31	48.65	54.8	243,884	0.02%
2021/03/24	45.7	47.47	55	47.53	47.15	-9.3	245,038	0.00%
2021/03/23	69	48.91	78.8	49.06	48.50	-9.8	246,230	0.00%
2021/03/22	65	47.93	173.1	47.51	48.20	-108.1	247,475	-0.04%	大賣/鉅額交易
2021/03/19	152.1	46.18	122	46.20	46.05	30.1	249,146	0.01%	大買/大賣/
2021/03/18	112.3	47.54	38	47.81	47.05	74.3	249,945	0.03%	大買/
2021/03/17	168.6	47.99	72.2	47.94	48.00	96.4	253,779	0.04%	大買/
2021/03/16	99.3	48.39	69	48.48	48.30	30.3	259,559	0.01%
2021/03/15	80	48.25	49	48.42	48.15	31	263,046	0.01%
2021/03/12	476	49.38	546.2	49.52	49.10	-70.2	267,717	-0.03%	大買/大賣/
2021/03/11	117.1	48.13	251.5	48.17	48.65	-134.4	273,563	-0.05%	大買/大賣/鉅額交易
2021/03/10	123	46.89	110.3	46.76	46.55	12.7	277,768	0.00%	大買/大賣/
2021/03/09	244.3	45.88	250.1	46.00	46.35	-5.8	281,584	0.00%	大買/大賣/
2021/03/08	322.7	46.97	74.9	47.02	46.10	247.8	279,964	0.09%	大買/鉅額交易
2021/03/05	255	47.22	248	47.49	47.05	7	279,670	0.00%	大買/大賣/
2021/03/04	407.2	49.71	331.9	50.10	49.05	75.3	280,814	0.03%	大買/大賣/
2021/03/03	138.6	51.29	86	51.41	51.90	52.6	277,600	0.02%	大買/
2021/03/02	78.5	53.87	36	54.63	52.70	42.5	277,265	0.02%
2021/02/26	92	54.51	9	54.54	54.20	83	278,990	0.03%
2021/02/25	107	55.88	65	55.96	55.70	42	285,862	0.01%	大買/
2021/02/24	115.2	55.30	38	55.74	54.70	77.2	287,486	0.03%	大買/
2021/02/23	119.5	55.26	65	55.37	55.80	54.5	288,251	0.02%	大買/
2021/02/22	75.5	57.24	94.8	57.63	56.80	-19.3	286,113	-0.01%
2021/02/19	119.6	57.51	66.1	57.70	57.20	53.5	284,431	0.02%	大買/
2021/02/18	169	58.20	163.2	57.92	58.20	5.8	283,948	0.00%	大買/大賣/
2021/02/17	165.3	56.91	209	57.04	57.60	-43.7	282,216	-0.02%	大買/大賣/
2021/02/05	29	52.41	150.2	52.53	52.90	-121.2	277,808	-0.04%	大賣/鉅額交易
2021/02/04	81	51.71	79	52.07	51.90	2	277,255	0.00%
2021/02/03	103.5	51.99	31.3	52.24	52.00	72.2	277,173	0.03%	大買/
2021/02/02	283.8	52.73	79.3	52.20	52.60	204.5	277,054	0.07%	大買/鉅額交易
2021/02/01	109.5	50.46	230.3	50.66	50.80	-120.8	276,313	-0.04%	大買/大賣/鉅額交易
2021/01/29	171.7	51.08	95	52.05	50.00	76.7	274,763	0.03%	大買/
2021/01/28	216.9	51.68	61.1	51.77	51.20	155.8	273,768	0.06%	大買/鉅額交易
2021/01/27	118	54.78	71	55.03	54.80	47	271,490	0.02%	大買/
2021/01/26	112.7	55.59	101.1	55.51	54.80	11.5	270,399	0.00%	大買/大賣/
2021/01/25	177.8	57.20	109.2	57.25	57.20	68.6	269,975	0.03%	大買/大賣/
2021/01/22	123.1	55.77	309.4	55.67	56.50	-186.3	272,749	-0.07%	大買/大賣/鉅額交易
2021/01/21	115.1	53.65	297	53.56	54.00	-181.9	270,443	-0.07%	大買/大賣/鉅額交易
2021/01/20	298.7	53.36	412.3	53.33	52.10	-113.6	267,640	-0.04%	大買/大賣/鉅額交易
2021/01/19	849.4	52.81	983.3	50.91	53.00	-133.9	262,034	-0.05%	大買/大賣/鉅額交易
2021/01/18	103.4	48.87	59.1	48.45	49.65	44.3	255,978	0.02%	大買/
2021/01/15	737.4	50.24	1,329.3	50.29	48.75	-591.9	259,578	-0.23%	大買/大賣/鉅額交易
2021/01/14	64.2	50.09	92.2	50.05	49.90	-28.1	261,157	-0.01%
2021/01/13	73	49.82	154	49.91	50.00	-81	263,699	-0.03%	大賣/
2021/01/12	1,816.3	50.93	205	50.21	48.45	1,611.3	261,069	0.62%	大買/大賣/鉅額交易
2021/01/11	526.2	48.69	264.2	49.29	50.00	262	255,158	0.10%	大買/大賣/鉅額交易
2021/01/08	76	47.38	215	47.63	47.85	-139	251,534	-0.06%	大賣/鉅額交易
2021/01/07	72.1	46.65	915	46.43	46.20	-842.9	249,709	-0.34%	大賣/鉅額交易
2021/01/06	178	47.16	170	47.23	46.95	8	251,363	0.00%	大買/大賣/
2021/01/05	91	45.25	232.1	45.34	46.35	-141.1	249,911	-0.06%	大賣/鉅額交易
2021/01/04	238.3	45.19	1,145	44.92	45.55	-906.8	252,392	-0.36%	大買/大賣/鉅額交易
2020/12/31	112	47.16	27	47.06	47.15	85	256,407	0.03%	大買/
2020/12/30	20	47.82	57	48.09	48.30	-37	256,667	-0.01%
2020/12/29	178	47.69	160	47.98	47.40	18	257,885	0.01%	大買/大賣/
2020/12/28	45	47.95	106.4	47.85	48.60	-61.4	258,927	-0.02%	大賣/
2020/12/25	23.3	46.98	149.8	46.79	46.75	-126.5	262,346	-0.05%	大賣/鉅額交易
2020/12/24	27	46.62	113	46.72	46.55	-86	269,780	-0.03%	大賣/
2020/12/23	67.7	46.19	157	46.09	46.10	-89.3	274,926	-0.03%	大賣/
2020/12/22	132	46.34	50	47.00	45.70	82	276,172	0.03%	大買/
2020/12/21	226	46.78	239.4	46.62	47.45	-13.4	277,199	0.00%	大買/大賣/
2020/12/18	246.1	46.58	85	46.90	45.85	161.1	276,257	0.06%	大買/鉅額交易
2020/12/17	103	45.84	160.1	45.70	46.05	-57.1	274,462	-0.02%	大買/大賣/
2020/12/16	156	45.24	188	45.29	44.90	-32	273,317	-0.01%	大買/大賣/
2020/12/15	253.1	45.26	35	45.21	44.00	218.1	271,430	0.08%	大買/鉅額交易
2020/12/14	43	45.83	65	45.91	46.15	-22	269,128	-0.01%
2020/12/11	106.4	46.36	120	46.95	46.10	-13.6	270,358	-0.01%	大買/大賣/
2020/12/10	382.6	47.75	306.4	47.81	47.30	76.2	270,192	0.03%	大買/大賣/
2020/12/09	245	49.72	105	49.74	49.90	140	264,897	0.05%	大買/大賣/鉅額交易
2020/12/08	1,274.1	50.80	232.3	50.14	50.90	1,041.7	260,861	0.40%	大買/大賣/鉅額交易
2020/12/07	446	49.90	255	49.83	50.00	191	256,889	0.07%	大買/大賣/鉅額交易
2020/12/04	201.6	46.29	196.8	46.05	47.60	4.8	251,449	0.00%	大買/大賣/
2020/12/03	225	43.51	216	43.23	43.30	9	248,519	0.00%	大買/大賣/
2020/12/02	134	41.57	104	41.68	41.45	30	243,137	0.01%	大買/大賣/
2020/12/01	132	41.28	190.4	41.35	41.55	-58.4	241,576	-0.02%	大買/大賣/
2020/11/30	432	41.05	117	41.22	40.50	315	239,844	0.13%	大買/大賣/鉅額交易
2020/11/27	242	39.49	110	39.50	39.15	132	233,880	0.06%	大買/大賣/鉅額交易
2020/11/26	112	38.68	152	38.63	39.50	-40	231,988	-0.02%	大買/大賣/
2020/11/25	115	38.58	138	38.62	38.45	-23	229,735	-0.01%	大買/大賣/
2020/11/24	253.1	38.73	194	38.67	38.15	59.1	226,439	0.03%	大買/大賣/
2020/11/23	67	35.40	429.3	35.53	36.35	-362.3	218,043	-0.17%	大賣/鉅額交易
2020/11/20	70	32.94	158	32.92	33.05	-88	215,778	-0.04%	大賣/
2020/11/19	186	32.12	21	32.26	32.10	165	213,792	0.08%	大買/鉅額交易
2020/11/18	126	32.35	148	32.30	32.35	-22	214,498	-0.01%	大買/大賣/
2020/11/17	184	32.57	89	32.62	32.15	95	215,791	0.04%	大買/
2020/11/16	34	31.99	88.2	32.03	32.20	-54.2	216,462	-0.03%
2020/11/13	43.4	31.06	49	31.26	31.30	-5.6	215,302	0.00%
2020/11/12	55	31.38	64	31.52	31.10	-9	216,126	0.00%
2020/11/11	46	31.01	60	31.16	31.00	-14	216,593	-0.01%
2020/11/10	90	31.45	30	31.46	31.00	60	217,094	0.03%
2020/11/09	81	31.55	133	31.53	31.80	-52	216,899	-0.02%	大賣/
2020/11/06	84	30.51	51	30.66	30.50	33	217,077	0.02%
2020/11/05	85	30.51	58	30.56	30.55	27	217,005	0.01%
2020/11/04	80	31.13	127	30.96	31.65	-47	216,595	-0.02%	大賣/
2020/11/03	74	29.94	25	30.06	29.80	49	216,920	0.02%
2020/11/02	99	29.95	71	29.92	29.65	28	220,328	0.01%
2020/10/30	249	31.34	91	31.43	30.70	158	219,943	0.07%	大買/鉅額交易
2020/10/29	34.5	32.82	129.9	32.74	32.95	-95.4	217,143	-0.04%	大賣/
2020/10/28	62	33.08	59	33.11	32.65	3	218,541	0.00%
2020/10/27	69	33.12	26	32.98	33.50	43	217,825	0.02%
2020/10/26	53	33.04	59	33.10	33.00	-6	218,924	0.00%
2020/10/23	140	32.94	111	33.03	32.75	29	220,941	0.01%	大買/大賣/
2020/10/22	338	32.25	235.7	32.29	33.00	102.3	224,162	0.05%	大買/大賣/鉅額交易
2020/10/21	55	32.10	65.8	31.99	31.35	-10.8	225,211	0.00%
2020/10/20	48	30.90	33	30.97	31.20	15	228,458	0.01%
2020/10/19	27	31.28	23	31.31	31.00	4	233,401	0.00%
2020/10/16	67	31.10	113.9	31.04	30.65	-46.9	233,062	-0.02%	大賣/
2020/10/15	58	31.97	32	32.02	31.55	26	232,801	0.01%
2020/10/14	125	32.04	122	32.15	32.20	3	230,771	0.00%	大買/大賣/
2020/10/13	72.6	31.56	53	31.38	31.55	19.6	227,533	0.01%
2020/10/12	174	32.06	64.5	31.95	32.05	109.5	226,270	0.05%	大買/鉅額交易
2020/10/08	223.6	30.68	201	31.10	32.20	22.6	221,966	0.01%	大買/大賣/
2020/10/07	88	29.08	136	29.11	29.50	-48	212,706	-0.02%	大賣/
2020/10/06	29	28.56	30	28.67	28.35	-1	209,187	0.00%
2020/10/05	165	28.76	132	28.87	28.70	33	206,113	0.02%	大買/大賣/
2020/09/30	104	28.25	170	28.17	28.55	-66	201,557	-0.03%	大買/大賣/
2020/09/29	348	28.45	276	28.37	27.50	72	195,034	0.04%	大買/大賣/
2020/09/28	91	27.18	169	27.22	27.50	-78	187,327	-0.04%	大賣/
2020/09/25	26	25.12	24	24.81	25.00	2	181,466	0.00%
2020/09/24	84	26.07	71	26.04	25.95	13	178,829	0.01%
2020/09/23	5	25.56	67.7	25.89	26.00	-62.7	174,971	-0.04%
2020/09/22	13	25.14	249	25.30	25.10	-236	172,416	-0.14%	大賣/鉅額交易
2020/09/21	298	25.20	125	25.87	25.15	173	171,116	0.10%	大買/大賣/鉅額交易
2020/09/18	110	25.82	61	26.12	25.80	49	169,782	0.03%	大買/
2020/09/17	87	25.41	112	25.70	25.75	-25	168,475	-0.01%	大賣/
2020/09/16	166	26.02	148	26.03	25.70	18	167,137	0.01%	大買/大賣/
2020/09/15	58	25.09	119	25.09	25.30	-61	162,702	-0.04%	大賣/
2020/09/14	23	23.81	27	23.81	23.90	-4	157,334	0.00%
2020/09/11	6	23.03	12	22.95	23.00	-6	155,903	0.00%
2020/09/10	42	23.82	22	23.82	23.35	20	155,781	0.01%
2020/09/09	37	23.31	99	23.41	23.70	-62	154,437	-0.04%
2020/09/08	50	23.30	31	23.16	22.70	19	152,349	0.01%
2020/09/07	0	0.00	83.6	23.31	23.55	-83.6	148,508	-0.06%
2020/09/04	6	21.12	18	21.17	21.45	-12	148,430	-0.01%
2020/09/03	32	21.97	11	21.87	21.55	21	148,785	0.01%
2020/09/02	52	21.62	1.2	21.70	21.70	50.8	148,690	0.03%
2020/09/01	16	21.30	61	21.51	21.90	-45	149,794	-0.03%
2020/08/31	30	21.63	11.5	21.72	21.20	18.5	149,325	0.01%
2020/08/28	22	21.84	3	21.90	21.90	19	148,811	0.01%
2020/08/27	7	22.02	45	22.48	21.95	-38	148,737	-0.03%
2020/08/26	2	21.85	355	21.84	22.35	-353	148,110	-0.24%	大賣/鉅額交易
2020/08/25	18	22.38	20	22.27	22.15	-2	147,630	0.00%
2020/08/24	2	22.28	11	22.55	22.60	-9	146,745	-0.01%
2020/08/21	92	21.97	16	22.36	21.80	76	145,490	0.05%
2020/08/20	164	22.32	269	22.78	21.80	-105	143,239	-0.07%	大買/大賣/鉅額交易
2020/08/19	19	23.82	3	23.72	23.40	16	140,267	0.01%
2020/08/18	40	24.23	165	24.13	24.10	-125	138,686	-0.09%	大賣/鉅額交易
2020/08/17	134	24.08	44	24.16	24.15	90	136,921	0.07%	大買/
2020/08/14	15	23.31	36	23.28	23.55	-21	135,262	-0.02%
2020/08/13	22	23.90	7	24.07	23.75	15	134,243	0.01%
2020/08/12	175	24.11	23	24.10	23.95	152	132,600	0.11%	大買/鉅額交易
2020/08/11	47	25.50	42	25.46	25.00	5	129,839	0.00%
2020/08/10	29.7	25.52	42	25.35	25.30	-12.4	127,961	-0.01%
2020/08/07	92	26.06	68.4	26.53	25.60	23.6	125,363	0.02%
2020/08/06	125	26.11	121	26.28	26.60	4	120,302	0.00%	大買/大賣/
2020/08/05	92	24.92	127	24.81	24.90	-35	114,875	-0.03%	大賣/
2020/08/04	201	24.78	167	25.20	24.55	34	111,014	0.03%	大買/大賣/
2020/08/03	91.2	23.83	220.8	23.41	23.80	-129.6	106,398	-0.12%	大賣/鉅額交易
2020/07/31	161	21.98	197	22.30	22.35	-36	101,253	-0.04%	大買/大賣/
2020/07/30	146	22.15	221	22.38	22.20	-75	99,549	-0.08%	大買/大賣/
2020/07/29	70.2	22.12	80	22.11	22.40	-9.8	95,968	-0.01%
2020/07/28	238	23.00	202.6	23.13	22.25	35.4	91,652	0.04%	大買/大賣/
2020/07/27	159	21.29	213	21.01	21.70	-54	82,739	-0.07%	大買/大賣/
2020/07/24	444	19.83	67	19.90	19.75	377	76,213	0.49%	大買/鉅額交易
2020/07/23	33	19.11	217.2	19.06	19.25	-184.2	70,753	-0.26%	大賣/鉅額交易
2020/07/22	21	17.32	25	17.31	17.50	-4	66,088	-0.01%
2020/07/21	2	17.45	35	17.12	17.15	-33	65,883	-0.05%
2020/07/20	105	16.54	15	16.53	16.55	90	65,012	0.14%	大買/
2020/07/17	9.4	16.40	30	16.38	16.40	-20.6	64,095	-0.03%
2020/07/16	28.5	16.46	37	16.53	16.60	-8.5	64,152	-0.01%
2020/07/15	0	0.00	28.2	16.23	16.00	-28.2	62,618	-0.05%
2020/07/14	14	16.86	1	16.85	16.80	13	62,775	0.02%
2020/07/13	9.5	16.97	27	16.97	17.05	-17.5	62,180	-0.03%
2020/07/10	1	16.40	22	16.45	16.45	-21	61,684	-0.03%
2020/07/09	7	16.63	20	16.45	16.45	-13	62,170	-0.02%
2020/07/08	10	16.68	1	16.70	16.65	9	63,075	0.01%
2020/07/07	52	16.79	20	16.78	16.60	32	62,881	0.05%
2020/07/06	13	16.58	20	16.50	16.65	-7	62,207	-0.01%
2020/07/03	1	16.45	23	16.48	16.45	-22	62,278	-0.04%
2020/07/02	4	16.05	43.4	16.13	16.35	-39.4	62,516	-0.06%
2020/07/01	0	0.00	32	16.11	16.10	-32	62,902	-0.05%
2020/06/30	1	15.70	23	15.80	15.90	-22	62,954	-0.03%
2020/06/29	12	15.59	5	15.71	15.55	7	63,526	0.01%
2020/06/24	11	15.90	24	15.86	15.75	-13	63,503	-0.02%
2020/06/23	54	15.56	0	0.00	15.45	54	63,514	0.09%
2020/06/22	11	15.42	18	15.62	15.70	-7	63,808	-0.01%
2020/06/19	26	15.46	0	0.00	15.40	26	66,262	0.04%
2020/06/18	18	15.34	6.9	15.37	15.35	11.1	66,975	0.02%
2020/06/17	5.2	15.32	8	15.35	15.30	-2.8	67,019	0.00%
2020/06/16	19.9	15.51	19	15.44	15.50	0.9	68,462	0.00%
2020/06/15	11	15.35	36	15.39	15.40	-25	69,937	-0.04%
2020/06/12	19	15.68	1	15.70	15.70	18	70,087	0.03%
2020/06/11	76.9	16.04	19	16.07	16.05	57.9	70,867	0.08%
2020/06/10	11	16.41	20	16.45	16.60	-9	70,671	-0.01%
2020/06/09	1	16.65	17	16.76	16.85	-16	72,624	-0.02%
2020/06/08	39	17.14	10.2	17.16	17.05	28.8	73,559	0.04%
2020/06/05	0	0.00	15	16.45	16.50	-15	72,417	-0.02%
2020/06/04	7	16.24	21	16.25	16.30	-14	72,981	-0.02%
2020/06/03	37	16.00	11	16.05	16.20	26	72,786	0.04%
2020/06/02	0	0.00	67	15.79	15.85	-67	72,864	-0.09%
2020/06/01	3	15.65	22	15.65	15.65	-19	73,068	-0.03%
2020/05/29	0	0.00	4	15.30	15.45	-4	73,730	-0.01%
2020/05/28	2	15.35	1	15.35	15.35	1	74,379	0.00%
2020/05/27	0	0.00	1	15.15	15.10	-1	75,122	0.00%
2020/05/26	0	0.00	3	15.18	15.20	-3	76,043	0.00%
2020/05/25	2	15.05	3	14.95	15.10	-1	76,439	0.00%
2020/05/22	9	15.09	3	15.10	15.10	6	76,771	0.01%
2020/05/21	0	0.00	2	15.28	15.30	-2	76,919	0.00%
2020/05/20	10	15.04	0	0.00	14.85	10	76,698	0.01%
2020/05/19	26	15.02	0	0.00	14.95	26	76,400	0.03%
2020/05/18	2	15.15	0	0.00	15.10	2	75,995	0.00%
2020/05/15	1	15.45	1	15.45	15.40	0	76,035	0.00%
2020/05/14	25	15.34	0	0.00	15.35	25	76,167	0.03%
2020/05/13	2	15.50	0	0.00	15.60	2	76,364	0.00%
2020/05/12	12	15.40	0	0.00	15.45	12	76,944	0.02%
2020/05/11	32	15.68	0	0.00	15.60	32	77,596	0.04%
2020/05/08	1.9	15.58	0	0.00	15.65	1.9	78,108	0.00%
2020/05/07	5	15.75	23	15.54	15.60	-18	78,182	-0.02%
2020/05/06	1	15.25	5	15.35	15.30	-4	78,550	-0.01%
2020/05/05	1	15.40	0	0.00	15.25	1	80,599	0.00%
2020/05/04	1	15.30	2	15.40	15.35	-1	81,314	0.00%
2020/04/30	10	15.53	22	15.57	15.55	-12	81,695	-0.01%
2020/04/29	11.4	15.43	412	15.30	15.30	-400.6	81,874	-0.49%	大賣/鉅額交易
2020/04/28	74.7	15.11	12	15.06	15.00	62.7	81,403	0.08%
2020/04/27	15	16.05	10	15.99	16.15	5	80,048	0.01%
2020/04/24	61	15.96	37	15.95	15.90	24	78,543	0.03%
2020/04/23	4	15.74	8	15.77	15.80	-4	77,286	-0.01%
2020/04/22	13.2	14.93	6	14.91	15.20	7.2	75,120	0.01%
2020/04/21	0	0.00	10	14.91	14.80	-10	74,865	-0.01%
2020/04/20	0	0.00	12	15.05	15.15	-12	74,648	-0.02%
2020/04/17	382	15.20	55	15.25	15.05	327	74,265	0.44%	大買/鉅額交易
2020/04/16	1	15.05	1	15.00	14.90	0	73,090	0.00%
2020/04/15	4.2	14.97	1	15.00	15.10	3.2	72,930	0.00%
2020/04/14	4	15.15	5	15.04	15.15	-1	72,657	0.00%
2020/04/13	10	14.69	100	14.74	14.80	-90	72,138	-0.12%
2020/04/10	1	14.20	1	14.30	14.30	0	71,312	0.00%
2020/04/09	1	14.20	11	14.29	14.20	-10	71,733	-0.01%
2020/04/08	108	14.20	27	14.25	14.20	81	71,607	0.11%	大買/
2020/04/07	46	13.99	0	0.00	14.15	46	71,126	0.06%
2020/04/06	0	0.00	2	13.95	14.10	-2	70,800	0.00%
2020/03/31	7	13.79	0	0.00	13.65	7	69,758	0.01%
2020/03/30	4	13.85	24	13.95	13.95	-20	68,762	-0.03%
2020/03/27	10	14.02	20	14.05	14.00	-10	68,543	-0.01%
2020/03/26	0	0.00	12	14.08	14.10	-12	68,072	-0.02%
2020/03/25	27	14.26	17	14.25	14.10	10	67,616	0.01%
2020/03/24	0	0.00	2	13.95	13.85	-2	65,443	0.00%
2020/03/23	0	0.00	10	13.80	13.75	-10	64,995	-0.02%
2020/03/20	28	14.03	16	14.13	13.85	12	65,609	0.02%
2020/03/19	11	13.37	6	13.28	13.70	5	64,182	0.01%
2020/03/18	20	13.85	2	13.85	13.80	18	62,953	0.03%
2020/03/17	3.3	13.81	0	0.00	13.75	3.3	63,999	0.01%
2020/03/16	12	13.88	0	0.00	13.90	12	62,787	0.02%
2020/03/13	10	13.84	5	13.80	14.05	5	62,351	0.01%
2020/03/12	31.3	14.08	16	14.26	14.35	15.3	59,958	0.03%
2020/03/11	3	14.97	1	15.00	14.80	2	59,482	0.00%
2020/03/10	2	14.90	0	0.00	14.95	2	62,360	0.00%
2020/03/09	8	15.03	0	0.00	15.05	8	64,150	0.01%
2020/03/06	4	15.50	11	15.41	15.45	-7	63,632	-0.01%
2020/03/05	12	15.78	0.6	15.75	15.70	11.4	63,539	0.02%
2020/03/04	0	0.00	1	15.65	15.80	-1	63,316	0.00%
2020/03/03	2	15.38	10	15.45	15.50	-8	62,472	-0.01%
2020/03/02	2	15.28	1	15.30	15.25	1	61,686	0.00%
2020/02/27	22	15.28	0	0.00	15.30	22	62,945	0.03%
2020/02/26	0	0.00	2	15.65	15.60	-2	64,398	0.00%
2020/02/25	4	15.93	1	16.00	15.90	3	64,107	0.00%
2020/02/24	5	15.94	12.5	15.80	15.80	-7.5	64,165	-0.01%
2020/02/21	1	16.10	2	16.05	16.05	-1	64,377	0.00%
2020/02/18	8	16.16	13	16.23	16.15	-5	64,882	-0.01%
2020/02/17	1	16.50	0	0.00	16.40	1	65,096	0.00%
2020/02/14	0	0.00	8	16.70	16.50	-8	64,968	-0.01%
2020/02/13	0	0.00	20	16.95	16.85	-20	64,827	-0.03%
2020/02/12	0	0.00	5	16.90	16.90	-5	64,256	-0.01%
2020/02/11	0	0.00	19	16.73	16.70	-19	63,337	-0.03%
2020/02/10	0	0.00	29	16.25	16.40	-29	62,858	-0.05%
2020/02/07	2	16.38	20	16.33	16.35	-18	62,989	-0.03%
2020/02/06	13	16.17	18	16.19	16.25	-5	62,509	-0.01%
2020/02/05	0	0.00	20	15.40	15.50	-20	61,453	-0.03%
2020/02/04	35	15.08	10	15.10	15.20	25	61,733	0.04%
2020/02/03	0	0.00	3	14.40	15.00	-3	62,172	0.00%
2020/01/31	5	14.90	2	14.85	14.90	3	61,934	0.00%
2020/01/30	18	15.18	38	15.22	15.10	-20	61,854	-0.03%
2020/01/17	0	0.00	1	16.00	16.00	-1	60,154	0.00%
2020/01/16	2	16.05	8	16.05	16.15	-6	61,668	-0.01%
2020/01/15	0	0.00	10	16.13	16.15	-10	61,630	-0.02%
2020/01/14	0	0.00	0.2	16.20	16.25	-0.2	61,416	0.00%
2020/01/13	4	16.05	24.9	16.06	16.05	-20.9	60,610	-0.03%
2020/01/10	10	16.15	0	0.00	16.15	10	60,958	0.02%
2020/01/09	1	16.15	0	0.00	16.05	1	60,708	0.00%
2020/01/08	2	15.70	0	0.00	15.75	2	60,347	0.00%
2020/01/07	4	15.85	0	0.00	16.00	4	60,145	0.01%
2020/01/06	0	0.00	2	16.10	16.05	-2	60,234	0.00%
2020/01/03	0.9	16.25	26	16.34	16.30	-25.1	60,126	-0.04%
2020/01/02	0	0.00	1	16.45	16.55	-1	59,670	0.00%
2019/12/31	5	16.45	29	16.47	16.45	-24	59,386	-0.04%
2019/12/30	18	16.52	5	16.50	16.55	13	59,074	0.02%
2019/12/27	0	0.00	6	16.65	16.70	-6	58,645	-0.01%
2019/12/25	1	16.60	12	16.60	16.65	-11	58,263	-0.02%
2019/12/24	3	16.55	11	16.65	16.55	-8	58,302	-0.01%
2019/12/23	0	0.00	7	16.59	16.55	-7	58,723	-0.01%
2019/12/20	0	0.00	3	16.60	16.70	-3	58,687	-0.01%
2019/12/19	2	16.55	12	16.55	16.70	-10	58,450	-0.02%
2019/12/18	29	16.72	20	16.73	16.80	9	57,912	0.02%
2019/12/17	49	17.00	17	16.86	17.00	32	57,380	0.06%
2019/12/16	12	16.63	24	16.66	16.65	-12	56,165	-0.02%
2019/12/13	3	16.58	15	16.45	16.60	-12	55,271	-0.02%
2019/12/12	65	16.66	80	16.66	16.60	-15	54,342	-0.03%
2019/12/11	2	16.23	0.3	16.20	16.25	1.7	52,102	0.00%
2019/12/10	2	16.35	20	16.41	16.45	-18	51,432	-0.03%
2019/12/09	44	16.40	2	16.45	16.25	42	50,851	0.08%
2019/12/06	39	16.25	7	16.19	16.20	32	50,068	0.06%
2019/12/05	29	16.46	64	16.38	16.55	-35	48,465	-0.07%
2019/12/04	6	15.48	23	15.66	15.85	-17	44,929	-0.04%
2019/12/03	0	0.00	2	15.30	15.35	-2	42,212	0.00%
2019/12/02	3	15.15	3	15.15	15.10	0	42,021	0.00%
2019/11/29	0	0.00	43	14.92	14.95	-43	41,177	-0.10%
2019/11/28	0.1	15.00	0	0.00	15.10	0.1	40,556	0.00%
2019/11/27	14	15.25	0	0.00	15.20	14	40,534	0.03%
2019/11/26	15	15.22	13	15.31	15.20	2	40,022	0.00%
2019/11/25	3	15.17	21	15.11	15.00	-18	37,584	-0.05%
2019/11/22	0	0.00	2	14.60	14.60	-2	35,810	-0.01%
2019/11/20	1	14.65	9	14.66	14.75	-8	35,330	-0.02%
2019/11/18	8	14.66	10	14.53	14.50	-2	34,652	-0.01%
2019/11/15	2	14.40	0	14.30	14.30	2	34,056	0.01%
2019/11/14	0	0.00	10	14.50	14.50	-10	33,776	-0.03%
2019/11/13	2	14.20	40	14.20	14.20	-38	33,490	-0.11%
2019/11/12	0	0.00	1	14.30	14.30	-1	33,222	0.00%
2019/11/11	2	14.20	10	14.20	14.25	-8	32,902	-0.02%
2019/11/07	5	14.30	0	0.00	14.25	5	32,649	0.02%
2019/11/06	11	14.41	10	14.40	14.50	1	32,375	0.00%
2019/11/05	16	14.42	10	14.55	14.50	6	32,028	0.02%
2019/11/04	30	14.72	7	14.66	14.65	23	31,829	0.07%
2019/11/01	40	14.50	6	14.47	14.50	34	30,939	0.11%
2019/10/31	10	14.00	0.4	14.00	14.00	9.6	30,126	0.03%
2019/10/29	1	14.55	124.5	14.40	14.50	-123.5	29,072	-0.42%	大賣/鉅額交易
2019/10/28	4	14.33	9	14.35	14.25	-5	28,678	-0.02%
2019/10/25	16	14.40	0	0.00	14.40	16	28,677	0.06%
2019/10/24	5	14.30	91	14.63	14.55	-86	29,021	-0.30%
2019/10/23	0	0.00	4	14.05	14.05	-4	28,559	-0.01%
2019/10/18	0	0.00	9	13.90	13.95	-9	29,156	-0.03%
2019/10/16	60	13.70	10	13.70	13.75	50	28,904	0.17%
2019/10/15	0	0.00	1	13.75	13.70	-1	29,141	0.00%
2019/10/09	8	13.24	1.2	13.24	13.15	6.8	29,734	0.02%
2019/10/08	0	0.00	4	13.50	13.35	-4	30,140	-0.01%
2019/10/03	0	0.00	3	13.35	13.40	-3	32,287	-0.01%
2019/10/01	0	0.00	12.2	13.59	13.65	-12.2	32,555	-0.04%
2019/09/27	2	13.45	0	0.00	13.40	2	32,330	0.01%
2019/09/26	10	13.72	5	13.90	13.60	5	32,347	0.02%
2019/09/24	0	0.00	1	13.70	13.65	-1	32,093	0.00%
2019/09/20	0	0.00	2	13.60	13.80	-2	32,701	-0.01%
2019/09/18	0.4	13.50	5	13.65	13.55	-4.6	33,046	-0.01%
2019/09/17	0	0.00	6	13.55	13.55	-6	33,172	-0.02%
2019/09/16	10	13.70	0	0.00	13.60	10	33,610	0.03%
2019/09/11	0	0.00	30	13.70	13.70	-30	34,415	-0.09%
2019/09/06	0	0.00	1	13.60	13.55	-1	35,167	0.00%
2019/09/05	0	0.00	1	13.50	13.60	-1	36,068	0.00%
2019/08/30	1	13.30	0	0.00	13.45	1	36,560	0.00%
2019/08/26	1	13.15	0	0.00	13.00	1	36,806	0.00%
2019/08/21	0	0.00	1	13.50	13.50	-1	38,340	0.00%
2019/08/16	0	0.00	15	13.35	13.35	-15	38,945	-0.04%
2019/08/14	0	0.00	8.2	13.10	13.10	-8.2	39,094	-0.02%
2019/08/13	0	0.00	1	13.00	12.95	-1	39,437	0.00%
2019/08/12	4	13.11	6	13.00	13.00	-2	40,014	0.00%
2019/08/08	6	13.10	2	13.25	13.30	4	40,174	0.01%
2019/08/07	5	13.20	0	0.00	13.10	5	40,616	0.01%
2019/08/06	14	12.81	0	0.00	13.00	14	41,236	0.03%
2019/08/05	13	13.00	0	0.00	13.10	13	41,158	0.03%
2019/08/02	1	13.10	1	13.15	13.35	0	41,056	0.00%
2019/07/31	15	13.70	10	13.75	13.80	5	41,589	0.01%
2019/07/29	0	0.00	1	13.35	13.40	-1	42,451	0.00%
2019/07/26	6	13.25	13	13.35	13.20	-7	43,522	-0.02%
2019/07/25	6	13.49	0	0.00	13.55	6	43,076	0.01%
2019/07/24	1	13.80	0	0.00	13.85	1	42,599	0.00%
2019/07/22	18	13.72	0	0.00	13.60	18	46,313	0.04%
2019/07/19	4	13.89	0	0.00	13.80	4	48,875	0.01%
2019/07/18	3	13.75	0	0.00	13.80	3	49,083	0.01%
2019/07/17	8	13.85	0	0.00	13.75	8	49,204	0.02%
2019/07/16	25	14.05	2	14.05	14.00	23	49,068	0.05%
2019/07/12	0	0.00	4	14.70	14.60	-4	48,061	-0.01%
2019/07/11	1	14.70	5	14.87	14.95	-4	48,016	-0.01%
2019/07/10	3	14.70	26	14.54	14.65	-23	47,017	-0.05%
2019/07/09	0	0.00	6	14.05	14.00	-6	46,368	-0.01%
2019/07/08	1	13.90	0	0.00	13.95	1	46,253	0.00%
2019/07/03	2	14.05	0.4	14.00	14.05	1.6	49,026	0.00%
2019/07/02	1	14.30	0	0.00	14.25	1	50,407	0.00%
2019/07/01	2	14.35	32.7	14.25	14.35	-30.7	50,484	-0.06%
2019/06/28	4	13.99	12	13.95	13.95	-8	50,026	-0.02%
2019/06/27	6	14.06	29	14.03	14.00	-23	49,866	-0.05%
2019/06/26	0	13.75	3	13.95	13.80	-3	49,185	-0.01%
2019/06/25	1	13.75	2	13.75	13.70	-1	48,518	0.00%
2019/06/21	11	13.63	334	13.55	13.70	-323	48,122	-0.67%	大賣/鉅額交易
2019/06/20	2	13.75	0	0.00	13.40	2	47,940	0.00%
2019/06/19	0	0.00	25	13.65	13.65	-25	47,753	-0.05%
2019/06/18	2	13.50	0	0.00	13.25	2	47,401	0.00%
2019/06/17	0	0.00	40	13.70	13.65	-40	47,025	-0.09%
2019/06/14	0	0.00	10	13.70	13.70	-10	46,947	-0.02%
2019/06/13	0	0.00	65	13.70	13.75	-65	46,850	-0.14%
2019/06/12	25	13.50	3	13.47	13.55	22	46,163	0.05%
2019/06/11	1	13.35	5	13.39	13.40	-4	45,955	-0.01%
2019/06/10	3	13.15	11	13.24	13.30	-8	45,689	-0.02%
2019/06/06	0	0.00	27	13.06	13.05	-27	45,485	-0.06%
2019/06/05	20	13.00	0	0.00	12.90	20	45,646	0.04%
2019/06/04	0	0.00	17.9	13.09	13.00	-17.9	45,688	-0.04%
2019/06/03	0	0.00	15	13.07	13.20	-15	45,972	-0.03%
2019/05/31	4	12.95	9	12.93	12.90	-5	45,620	-0.01%
2019/05/29	0	0.00	2	12.35	12.60	-2	45,236	0.00%
2019/05/28	242	12.80	23	12.41	12.45	219	45,783	0.48%	大買/鉅額交易
2019/05/27	104	12.89	0	0.00	12.80	104	44,866	0.23%	大買/鉅額交易
2019/05/24	10	12.98	2	13.03	12.95	8	45,415	0.02%
2019/05/23	2	12.83	1	12.85	12.85	1	45,609	0.00%
2019/05/22	11	12.98	6	13.00	13.00	5	45,395	0.01%
2019/05/21	1	12.95	9	12.96	12.95	-8	45,333	-0.02%
2019/05/20	1	12.80	4	12.81	12.75	-3	44,927	-0.01%
2019/05/17	52	13.13	1	13.25	13.00	51	44,680	0.11%
2019/05/16	2	12.88	14	12.94	12.95	-12	44,361	-0.03%
2019/05/15	7	13.01	5	13.05	12.90	2	44,274	0.00%
2019/05/14	11	12.98	6	12.69	13.00	5	44,227	0.01%
2019/05/13	11	13.05	0	0.00	12.95	11	44,264	0.02%
2019/05/10	30	13.32	20	13.35	13.20	10	45,053	0.02%
2019/05/09	15	13.17	3	13.30	13.15	12	46,066	0.03%
2019/05/08	21	13.39	2	13.50	13.45	19	45,661	0.04%
2019/05/07	2	13.43	127	13.53	13.60	-125	45,337	-0.28%	大賣/鉅額交易
2019/05/06	44	13.29	41	13.50	13.20	3	45,164	0.01%
2019/05/03	8	13.72	26	13.63	13.85	-18	43,809	-0.04%
2019/05/02	0	0.00	10	13.54	13.55	-10	42,513	-0.02%
2019/04/30	7	13.43	110	13.37	13.45	-103	42,220	-0.24%	大賣/鉅額交易
2019/04/29	37	13.33	52	13.32	13.35	-15	42,178	-0.04%
2019/04/26	144	13.31	60	13.24	13.45	84	41,481	0.20%	大買/
2019/04/25	24	13.00	35	12.96	13.10	-11	38,536	-0.03%
2019/04/24	12	11.91	1	12.05	11.95	11	35,954	0.03%
2019/04/23	2	11.90	0.2	11.90	11.95	1.8	35,872	0.00%
2019/04/22	2.3	11.92	0	0.00	11.90	2.3	35,840	0.01%
2019/04/19	2	12.05	2	12.10	12.10	0	35,759	0.00%
2019/04/18	2.1	12.09	3	12.30	12.00	-0.9	35,864	0.00%
2019/04/17	1	12.15	2	12.25	12.20	-1	35,726	0.00%
2019/04/16	0.5	12.05	7.5	12.06	12.10	-7	35,067	-0.02%
2019/04/15	0	0.00	5	12.15	12.05	-5	35,074	-0.01%
2019/04/12	27	12.20	1	12.15	12.20	26	35,422	0.07%
2019/04/11	22.2	12.25	26	12.35	12.10	-3.8	35,956	-0.01%
2019/04/10	7	12.24	1	12.30	12.25	6	34,781	0.02%
2019/04/09	58	12.21	9.6	12.19	12.30	48.4	34,256	0.14%
2019/04/08	1	11.80	3	11.78	11.90	-2	33,154	-0.01%
2019/04/03	5	11.57	0	0.00	11.55	5	31,607	0.02%
2019/04/02	0	0.00	5	11.60	11.60	-5	31,439	-0.02%
2019/04/01	2	11.65	0	0.00	11.55	2	31,542	0.01%
2019/03/28	2	11.63	0	0.00	11.65	2	32,107	0.01%
2019/03/27	5	11.70	0	0.00	11.65	5	32,459	0.02%
2019/03/26	0	0.00	2	11.65	11.65	-2	33,005	-0.01%
2019/03/25	2	11.65	6	11.80	11.65	-4	33,511	-0.01%
2019/03/21	0	0.00	50	11.60	11.60	-50	33,948	-0.15%
2019/03/18	2	11.55	20	11.65	11.70	-18	35,136	-0.05%
2019/03/14	6	11.45	0	0.00	11.45	6	35,457	0.02%
2019/03/11	2	11.43	0	0.00	11.45	2	37,138	0.01%
2019/03/08	13	11.70	0	0.00	11.60	13	37,617	0.03%
2019/03/07	25	11.85	1	11.95	11.85	24	38,987	0.06%
2019/03/06	0	0.00	6	11.70	11.70	-6	38,863	-0.02%
2019/02/27	3	11.37	7	11.39	11.45	-4	40,127	-0.01%
2019/02/26	2	11.65	10	11.65	11.65	-8	39,536	-0.02%
2019/02/25	0	0.00	26	11.65	11.65	-26	39,659	-0.07%
2019/02/22	5	11.38	0	0.00	11.50	5	39,200	0.01%
2019/02/21	28.2	11.45	0	0.00	11.45	28.2	39,132	0.07%
2019/02/20	21	11.42	0	0.00	11.40	21	39,426	0.05%
2019/02/19	0	0.00	1	11.45	11.45	-1	40,431	0.00%
2019/02/18	1	11.50	4	11.50	11.45	-3	41,654	-0.01%
2019/02/15	1	11.20	0	0.00	11.40	1	42,594	0.00%
2019/02/14	0	0.00	39	11.25	11.30	-39	43,956	-0.09%
2019/02/13	6	11.08	0	0.00	11.10	6	45,073	0.01%
2019/02/12	27	10.94	0	0.00	11.10	27	45,915	0.06%
2019/02/11	7	10.96	13	11.33	10.85	-6	47,306	-0.01%
2019/01/30	67	11.30	0	0.00	11.35	67	47,633	0.14%
2019/01/29	11	11.89	0	0.00	12.00	11	49,530	0.02%
2019/01/28	0.4	11.80	5	11.85	11.85	-4.6	52,803	-0.01%
2019/01/25	51	11.85	6	11.88	11.95	45	53,416	0.08%
2019/01/22	3	11.70	0	0.00	11.70	3	56,239	0.01%
2019/01/21	65	11.65	37	11.63	11.70	28	56,913	0.05%
2019/01/18	1	11.40	2	11.40	11.40	-1	58,168	0.00%
2019/01/17	25	11.30	1	11.30	11.25	24	58,918	0.04%
2019/01/15	0	0.00	1.1	11.20	11.25	-1.1	59,524	0.00%
2019/01/11	0	0.00	30	11.10	11.20	-30	60,721	-0.05%
2019/01/09	0	0.00	2	11.10	11.10	-2	61,333	0.00%
2019/01/07	1	11.00	0	0.00	11.00	1	62,061	0.00%
2019/01/04	1	10.70	1	10.65	10.70	0	62,876	0.00%
2019/01/03	7	10.88	0	0.00	10.90	7	64,171	0.01%
2019/01/02	0	0.00	55	11.10	11.10	-55	64,165	-0.09%
2018/12/28	0	0.00	3	11.20	11.25	-3	64,212	0.00%
2018/12/26	1	11.20	0	0.00	11.20	1	65,347	0.00%
2018/12/25	0	0.00	3	11.15	11.15	-3	65,435	0.00%
2018/12/21	35	11.39	0	0.00	11.40	35	65,494	0.05%
2018/12/19	5	11.36	2	11.43	11.30	3	64,625	0.00%
2018/12/18	0	0.00	20	11.25	11.20	-20	64,141	-0.03%
2018/12/17	1	11.55	1	11.50	11.40	0	64,161	0.00%
2018/12/14	0	0.00	1	11.45	11.35	-1	63,758	0.00%
2018/12/13	11	11.45	2.3	11.49	11.50	8.7	63,552	0.01%
2018/12/12	1	11.15	0	11.25	11.30	1	62,974	0.00%
2018/12/07	5	11.24	0	0.00	11.20	5	62,545	0.01%
2018/12/06	0	0.00	5	11.30	11.30	-5	62,460	-0.01%
2018/12/05	1	11.50	0	0.00	11.55	1	62,709	0.00%
2018/12/04	0	0.00	7	11.80	11.80	-7	64,067	-0.01%
2018/12/03	5	11.75	29	11.75	11.70	-24	63,961	-0.04%
2018/11/30	2	11.55	26	11.55	11.55	-24	63,342	-0.04%
2018/11/28	6	11.65	2	11.78	11.75	4	61,492	0.01%
2018/11/27	36	11.73	1	11.60	11.75	35	61,005	0.06%
2018/11/26	0	0.00	41	11.46	11.50	-41	60,914	-0.07%
2018/11/23	65	11.19	64	11.16	11.15	1	60,631	0.00%
2018/11/22	10	11.15	3	11.15	11.20	7	60,615	0.01%
2018/11/21	51	11.15	0	0.00	11.00	51	60,377	0.08%
2018/11/20	1	11.00	1	11.00	11.00	0	60,254	0.00%
2018/11/19	2	10.98	2	11.00	11.10	0	60,101	0.00%
2018/11/16	18	11.10	10	11.05	11.00	8	59,556	0.01%
2018/11/15	7	11.01	35	11.07	11.20	-28	58,804	-0.05%
2018/11/14	24	10.62	49	10.74	10.80	-25	58,675	-0.04%
2018/11/13	40	10.55	1	10.50	10.45	39	58,016	0.07%
2018/11/12	40	10.60	250	10.55	10.70	-210	56,670	-0.37%	大賣/鉅額交易
2018/11/09	47	10.57	0	0.00	10.60	47	55,704	0.08%
2018/11/08	12	10.71	15	10.85	10.85	-3	54,920	-0.01%
2018/11/07	26	10.95	18	11.02	10.95	8	52,824	0.02%
2018/11/06	65.5	11.04	40	10.93	10.90	25.5	52,067	0.05%
2018/11/05	66.5	10.85	10.4	10.80	10.75	56.1	49,438	0.11%
2018/11/02	5	11.85	8	11.85	11.90	-3	46,726	-0.01%
2018/11/01	5	11.96	8	11.99	11.95	-3	46,357	-0.01%
2018/10/31	5	11.76	0	0.00	11.80	5	45,745	0.01%
2018/10/29	8	11.70	8	11.60	11.60	0	45,018	0.00%
2018/10/26	14	11.67	23	11.80	11.70	-9	44,527	-0.02%
2018/10/25	77	12.17	4.9	12.30	12.30	72.1	42,800	0.17%
2018/10/24	2	12.63	1	12.90	12.65	1	43,551	0.00%
2018/10/23	9	12.84	70	12.79	12.75	-61	43,497	-0.14%
2018/10/22	13	13.09	0	0.00	13.10	13	43,674	0.03%
2018/10/19	3	13.10	5	13.35	13.30	-2	46,222	0.00%
2018/10/18	0	0.00	0.4	13.30	13.25	-0.4	46,155	0.00%
2018/10/17	18	13.52	18	13.48	13.60	0	46,717	0.00%
2018/10/16	2	13.15	0	0.00	13.20	2	47,641	0.00%
2018/10/15	15	13.43	0	0.00	13.35	15	48,354	0.03%
2018/10/12	5	13.74	0	0.00	13.65	5	48,581	0.01%
2018/10/11	0	0.00	5	14.00	13.75	-5	48,376	-0.01%
2018/10/09	1	14.50	0	0.00	14.80	1	46,921	0.00%
2018/10/08	15	14.73	0	0.00	14.80	15	46,698	0.03%
2018/10/05	0	0.00	6	14.99	14.70	-6	46,994	-0.01%
2018/10/04	2	15.13	0	0.00	15.10	2	47,301	0.00%
2018/10/01	5	15.95	0	0.00	15.90	5	48,633	0.01%
2018/09/27	0	0.00	0.7	15.85	15.95	-0.7	50,001	0.00%
2018/09/26	40	15.70	0	0.00	15.90	40	51,336	0.08%
2018/09/25	10	15.70	0	0.00	15.65	10	52,537	0.02%
2018/09/21	0	0.00	2	15.65	15.85	-2	54,935	0.00%
2018/09/18	3	15.27	2	15.30	15.30	1	55,809	0.00%
2018/09/17	10	15.65	7	15.69	15.60	3	55,895	0.01%
2018/09/14	15	15.72	10	15.65	15.70	5	56,575	0.01%
2018/09/13	6	15.45	23	15.48	15.60	-17	56,850	-0.03%
2018/09/12	13	15.66	1	15.60	15.40	12	57,766	0.02%
2018/09/11	24	15.66	0	0.00	15.65	24	58,683	0.04%
2018/09/10	32	15.57	2	15.80	15.55	30	59,152	0.05%
2018/09/07	10	16.35	0	0.00	16.30	10	60,179	0.02%
2018/09/05	1	17.05	11	17.05	17.00	-10	67,600	-0.01%
2018/09/04	0	0.00	20	17.20	17.20	-20	68,702	-0.03%
2018/08/31	10	17.15	0	0.00	17.35	10	69,151	0.01%
2018/08/30	20	17.50	3.3	17.40	17.35	16.7	69,126	0.02%
2018/08/29	6	17.50	4	17.50	17.55	2	69,262	0.00%
2018/08/28	0	0.00	10	17.55	17.50	-10	69,342	-0.01%
2018/08/27	2	17.35	0	0.00	17.40	2	69,803	0.00%
2018/08/24	4	17.29	0	0.00	17.30	4	71,036	0.01%
2018/08/23	12	17.55	0	0.00	17.65	12	71,511	0.02%
2018/08/22	57	17.61	50	17.50	17.50	7	71,751	0.01%
2018/08/21	23	17.89	1	17.75	18.00	22	71,639	0.03%
2018/08/20	10	17.45	10	17.50	17.55	0	70,717	0.00%
2018/08/15	2	17.05	1	17.15	16.95	1	70,270	0.00%
2018/08/14	10.1	17.35	2	17.30	17.40	8.1	69,527	0.01%
2018/08/13	1	17.30	115	17.46	17.30	-114	69,424	-0.16%	大賣/鉅額交易
2018/08/10	5	17.95	85	17.95	17.95	-80	68,927	-0.12%
2018/08/09	20	17.80	21	17.95	17.85	-1	68,630	0.00%
2018/08/08	20	17.95	3	17.90	17.95	17	68,153	0.02%
2018/08/07	30	17.75	30	17.85	17.85	0	67,885	0.00%
2018/08/06	20	17.95	40	17.93	17.95	-20	67,843	-0.03%
2018/08/03	30	17.50	11	17.61	17.70	19	67,199	0.03%
2018/08/02	130	17.41	4	17.45	17.30	126	67,009	0.19%	大買/鉅額交易
2018/08/01	4	17.25	0	0.00	17.40	4	66,916	0.01%
2018/07/31	10	17.30	0	0.00	17.55	10	67,072	0.01%
2018/07/30	53	17.10	0	0.00	17.20	53	65,889	0.08%
2018/07/27	0	0.00	20	17.30	17.30	-20	65,851	-0.03%
2018/07/26	114	17.38	1	17.35	17.50	113	66,639	0.17%	大買/鉅額交易
2018/07/25	10	18.10	7	18.14	18.20	3	64,381	0.00%
2018/07/24	7	18.00	10	18.21	18.20	-3	64,159	0.00%
2018/07/23	104	18.30	145	18.25	18.25	-41	64,260	-0.06%	大買/大賣/
2018/07/20	29	17.97	10	17.85	17.85	19	63,326	0.03%
2018/07/19	2	17.55	12	17.66	17.60	-10	62,664	-0.02%
2018/07/18	11	17.52	29	17.49	17.40	-18	62,013	-0.03%
2018/07/16	2	17.30	0	0.00	17.25	2	61,815	0.00%
2018/07/13	28	17.43	0	0.00	17.40	28	61,942	0.05%
2018/07/12	0	0.00	39	17.39	17.45	-39	61,850	-0.06%
2018/07/11	0	0.00	1	16.80	16.90	-1	60,853	0.00%
2018/07/10	26	16.98	0	0.00	17.00	26	60,529	0.04%
2018/07/09	1	17.60	71	17.58	17.65	-70	59,962	-0.12%
2018/07/06	16	17.68	2	17.55	17.60	14	59,385	0.02%
2018/07/05	2	17.80	20	17.80	17.95	-18	59,016	-0.03%
2018/07/04	35	18.41	275	18.47	17.95	-240	58,757	-0.41%	大賣/鉅額交易
2018/07/03	22	17.92	1	18.10	17.95	21	57,422	0.04%
2018/07/02	208	18.15	12	18.20	18.20	196	56,258	0.35%	大買/鉅額交易
2018/06/28	20.1	17.30	0	0.00	16.95	20.1	53,852	0.04%
2018/06/27	6	17.72	62	17.86	17.60	-56	53,174	-0.11%
2018/06/26	40	17.48	0	0.00	17.60	40	52,923	0.08%
2018/06/25	3	17.57	4	17.73	17.80	-1	52,739	0.00%
2018/06/22	20	17.45	4	17.45	17.80	16	53,187	0.03%
2018/06/21	5	17.80	0	0.00	17.65	5	52,681	0.01%
2018/06/20	1	18.05	10	17.97	18.05	-9	52,687	-0.02%
2018/06/19	4	18.25	26	18.32	18.20	-22	51,601	-0.04%
2018/06/15	0	0.00	22	18.44	18.65	-22	50,388	-0.04%
2018/06/14	1	18.10	33	18.21	18.10	-32	49,150	-0.07%
2018/06/13	16	18.43	137.2	18.41	18.50	-121.2	46,575	-0.26%	大賣/鉅額交易
2018/06/12	5	16.88	5.6	16.91	16.85	-0.6	41,408	0.00%
2018/06/11	1	16.65	30.5	16.66	16.80	-29.5	38,897	-0.08%
2018/06/07	10	16.40	0.2	16.50	16.60	9.8	37,927	0.03%
2018/06/04	20	16.45	29	16.41	16.50	-9	42,970	-0.02%
2018/06/01	0	0.00	4	16.45	16.45	-4	42,806	-0.01%
2018/05/31	0	0.00	2	16.65	16.65	-2	42,565	0.00%
2018/05/30	0	0.00	24	16.57	16.40	-24	41,259	-0.06%
2018/05/29	10	16.55	0	0.00	16.45	10	40,752	0.02%
2018/05/28	2	16.35	37.9	16.30	16.40	-35.9	40,719	-0.09%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	2	16.15	2.1	16.20	16.20	-0.1	40,466	0.00%
2018/05/22	1	16.25	4	16.50	16.20	-3	40,735	-0.01%
2018/05/21	0	0.00	1	16.05	16.05	-1	40,940	0.00%
2018/05/18	4	16.00	0	0.00	16.05	4	41,616	0.01%
2018/05/17	0	0.00	1	16.25	16.05	-1	42,621	0.00%
2018/05/16	1	16.25	1	16.45	16.30	0	42,780	0.00%
2018/05/15	0	0.00	22	16.45	16.45	-22	43,123	-0.05%
2018/05/11	0	0.00	2	16.20	16.15	-2	44,324	0.00%
2018/05/10	1	16.10	0	0.00	15.95	1	44,712	0.00%
2018/05/09	15	16.08	11	15.93	16.20	4	44,941	0.01%
2018/05/07	1	15.80	6	15.73	15.65	-5	45,297	-0.01%
2018/05/04	12	16.04	0	0.00	16.00	12	45,609	0.03%
2018/05/03	10	16.15	51	16.15	16.05	-41	46,055	-0.09%
2018/05/02	2	16.50	23	16.51	16.25	-21	47,853	-0.04%
2018/04/30	0	0.00	30	15.97	16.00	-30	47,249	-0.06%
2018/04/27	0	0.00	0	15.65	15.70	0	48,718	0.00%
2018/04/26	1	15.50	13	15.71	15.70	-12	48,783	-0.02%
2018/04/19	0	0.00	6.9	15.88	15.85	-6.9	47,214	-0.01%
2018/04/18	0	0.00	1	15.45	15.60	-1	47,094	0.00%
2018/04/13	0	0.00	3	15.45	15.40	-3	47,719	-0.01%
2018/04/12	10	15.40	10	15.45	15.45	0	48,192	0.00%
2018/04/11	5	15.50	7	15.46	15.40	-2	48,436	0.00%
2018/04/10	0	0.00	8	15.35	15.30	-8	48,471	-0.02%
2018/04/09	31	15.30	0	0.00	15.25	31	48,658	0.06%
2018/04/03	4	15.35	46	15.40	15.40	-42	48,246	-0.09%
2018/04/02	44	15.55	55	15.45	15.45	-11	48,379	-0.02%
2018/03/31	20	15.48	46	15.50	15.50	-26	48,238	-0.05%
2018/03/30	42	15.33	30	15.40	15.40	12	48,214	0.02%
2018/03/29	30	15.30	30	15.30	15.30	0	48,204	0.00%
2018/03/28	11	15.40	39	15.40	15.40	-28	47,721	-0.06%
2018/03/27	80	15.39	56	15.42	15.55	24	47,941	0.05%
2018/03/26	25	15.14	10	15.19	15.15	15	47,553	0.03%
2018/03/23	0	0.00	3	15.12	15.20	-3	47,382	-0.01%
2018/03/22	0	15.20	116	15.24	15.25	-116	46,899	-0.25%	大賣/鉅額交易
2018/03/21	1	15.20	2	15.20	15.20	-1	46,908	0.00%
2018/03/20	5	15.20	0	0.00	15.20	5	47,238	0.01%
2018/03/16	0	0.00	18	15.08	15.20	-18	47,298	-0.04%
2018/03/15	55	15.10	0	0.00	15.10	55	46,920	0.12%
2018/03/14	14	15.15	35	15.10	15.10	-21	47,026	-0.04%
2018/03/13	30	15.15	26.8	15.24	15.25	3.2	47,142	0.01%
2018/03/12	7	15.25	24	15.32	15.25	-17	47,420	-0.04%
2018/03/09	154	15.32	83	15.27	15.10	71	47,438	0.15%	大買/
2018/03/08	31	14.98	61	15.43	15.45	-30	44,986	-0.07%
2018/03/07	22	14.03	0	0.00	14.05	22	42,274	0.05%
2018/03/06	20	14.15	0	0.00	14.15	20	42,517	0.05%
2018/03/05	3	13.95	14	13.90	13.90	-11	43,161	-0.03%
2018/03/02	13	13.91	26	13.95	14.00	-13	43,365	-0.03%
2018/03/01	30	13.98	7	14.00	14.00	23	43,342	0.05%
2018/02/26	1	14.15	18.4	14.14	14.10	-17.4	43,333	-0.04%
2018/02/23	10	14.05	7	14.11	14.15	3	43,532	0.01%
2018/02/22	20	13.99	5	13.95	13.95	15	44,258	0.03%
2018/02/21	15	14.02	13	14.05	14.10	2	45,318	0.00%
2018/02/12	22	14.02	20	13.85	13.85	2	45,211	0.00%
2018/02/09	15	13.88	16	14.10	14.05	-1	44,669	0.00%
2018/02/08	1	14.20	20	14.20	14.15	-19	43,708	-0.04%
2018/02/07	0	0.00	43	14.20	14.20	-43	43,641	-0.10%
2018/02/06	27	14.06	14	14.06	13.95	13	43,281	0.03%
2018/02/05	5	14.45	20	14.25	14.40	-15	41,960	-0.04%
2018/02/02	0	0.00	11	14.54	14.55	-11	41,965	-0.03%
2018/02/01	15	14.50	0	0.00	14.40	15	42,587	0.04%
2018/01/31	25	14.27	20	14.25	14.25	5	42,179	0.01%
2018/01/30	0	0.00	52	14.46	14.45	-52	41,440	-0.13%
2018/01/29	16	14.58	23	14.72	14.55	-7	41,629	-0.02%
2018/01/26	43	14.52	5	14.45	14.60	38	40,979	0.09%
2018/01/25	74	14.80	35	14.80	14.50	39	39,992	0.10%
2018/01/24	107	14.38	97	14.47	14.40	10	37,730	0.03%	大買/
2018/01/23	72	14.56	70	14.55	14.60	2	37,511	0.01%
2018/01/22	28	14.02	0	14.00	14.00	28	35,844	0.08%
2018/01/19	2	14.13	0	0.00	14.20	2	35,161	0.01%
2018/01/17	1	14.30	1	14.30	14.30	0	35,749	0.00%
2018/01/16	4	14.25	0	0.00	14.30	4	35,618	0.01%
2018/01/12	11	14.15	1	14.25	14.20	10	36,062	0.03%
2018/01/11	47	13.98	2	14.15	14.00	45	36,075	0.12%
2018/01/10	8	14.34	4	14.15	14.20	4	35,791	0.01%
2018/01/09	0	0.00	10	14.75	14.75	-10	35,292	-0.03%
2018/01/08	1	14.50	2	14.70	14.70	-1	35,563	0.00%
2018/01/05	13	14.46	1	14.55	14.55	12	35,936	0.03%
2018/01/04	1	14.45	0	0.00	14.35	1	36,003	0.00%
2018/01/03	6	14.48	11	14.50	14.40	-5	36,672	-0.01%
2018/01/02	1	14.30	0	0.00	14.25	1	36,394	0.00%