聯電 (2303)-元富-新莊券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	43	42.86	9.1	42.77	42.55	33.9	57,768	0.06%
2024/12/16	19.3	41.04	3	41.43	41.45	16.3	57,026	0.03%
2024/12/13	19	41.52	14	40.97	41.45	5	56,007	0.01%
2024/12/12	41.5	42.46	25	42.48	42.50	16.5	54,563	0.03%
2024/12/11	19.3	43.16	14	43.33	43.00	5.3	53,962	0.01%
2024/12/10	10.2	43.56	0	0.00	43.70	10.2	53,627	0.02%
2024/12/09	2.1	43.80	2	43.68	44.05	0.1	53,649	0.00%
2024/12/06	1.1	43.70	1	43.65	43.50	0.1	53,869	0.00%
2024/12/05	16.9	43.74	0	0.00	43.60	16.9	53,544	0.03%
2024/12/04	15.2	44.13	47	44.22	44.45	-31.8	53,218	-0.06%
2024/12/03	3	44.93	5	44.80	44.80	-2	53,784	0.00%
2024/12/02	0	0.00	11	44.51	44.60	-11	53,405	-0.02%
2024/11/29	16	43.53	7	43.65	43.55	9	53,345	0.02%
2024/11/28	32.4	43.34	8	43.66	43.90	24.4	53,197	0.05%
2024/11/27	40.2	44.45	2	44.40	44.40	38.2	52,185	0.07%
2024/11/26	12.1	45.13	2	45.40	45.40	10.1	51,201	0.02%
2024/11/25	20.1	45.20	2	45.23	44.90	18.1	51,148	0.04%
2024/11/22	1	44.80	1	45.15	44.45	0	50,324	0.00%
2024/11/21	7.6	44.57	1	44.60	44.40	6.6	49,997	0.01%
2024/11/20	3.6	45.00	1	45.05	44.90	2.6	49,392	0.01%
2024/11/19	1.1	45.70	1	45.55	45.20	0.1	48,951	0.00%
2024/11/18	8.1	45.13	4.1	45.42	45.10	4	48,740	0.01%
2024/11/15	6.2	45.21	2.7	45.22	45.00	3.5	48,297	0.01%
2024/11/14	28.5	45.15	0	0.00	45.00	28.5	48,549	0.06%
2024/11/13	16.8	45.96	1	46.00	45.80	15.8	47,845	0.03%
2024/11/12	9.2	45.86	6	45.90	46.10	3.2	48,554	0.01%
2024/11/11	5.5	46.26	2	46.18	46.55	3.5	48,056	0.01%
2024/11/08	15.1	47.27	13	46.93	46.65	2.1	48,291	0.00%
2024/11/07	16.1	46.90	28.3	47.16	47.15	-12.2	48,777	-0.03%
2024/11/06	32.1	45.87	7	46.14	45.85	25.1	47,928	0.05%
2024/11/05	37.7	45.37	27	45.48	45.35	10.7	47,724	0.02%
2024/11/04	8.7	46.42	2	46.50	46.00	6.7	47,834	0.01%
2024/11/01	36.6	46.27	3	46.85	46.60	33.6	48,746	0.07%
2024/10/30	14.9	48.11	0	0.00	48.15	14.9	47,926	0.03%
2024/10/29	54.2	48.29	7.1	48.50	48.40	47.1	49,966	0.09%
2024/10/28	27.5	49.41	2	49.93	49.25	25.5	49,415	0.05%
2024/10/25	27	50.01	2	50.05	49.80	25	49,522	0.05%
2024/10/24	17.9	49.91	0	0.00	49.90	17.9	49,709	0.04%
2024/10/23	8.1	50.22	2	50.60	50.20	6.1	50,367	0.01%
2024/10/22	4	50.60	3	50.63	50.70	1	50,520	0.00%
2024/10/21	4.3	50.28	6	50.88	50.90	-1.7	51,130	0.00%
2024/10/18	24.5	50.87	7	50.90	50.50	17.5	51,057	0.03%
2024/10/17	3.2	51.71	1	51.70	51.70	2.2	51,088	0.00%
2024/10/16	9	51.72	1	51.90	51.70	8	51,776	0.02%
2024/10/15	0.1	52.70	1	52.60	52.60	-0.9	51,685	0.00%
2024/10/14	7	52.47	5	52.50	52.50	2	52,033	0.00%
2024/10/11	7	52.10	0	0.00	51.80	7	53,193	0.01%
2024/10/09	27.3	51.97	5	52.40	51.90	22.3	53,664	0.04%
2024/10/08	8.2	52.23	23	52.21	52.60	-14.8	53,909	-0.03%
2024/10/07	12.1	52.61	0	0.00	52.90	12.1	54,639	0.02%
2024/10/04	12.6	52.64	5	52.66	52.60	7.6	55,924	0.01%
2024/10/01	6	53.90	5	53.88	53.70	1	55,799	0.00%
2024/09/30	6	53.85	0	0.00	53.80	6	57,221	0.01%
2024/09/27	1.1	55.18	4.7	55.15	55.00	-3.6	58,393	-0.01%
2024/09/26	5	54.84	25	54.87	54.90	-20	61,680	-0.03%
2024/09/25	2.5	54.44	8	54.58	54.50	-5.5	63,312	-0.01%
2024/09/24	8	53.75	2	54.00	53.90	6	63,917	0.01%
2024/09/23	1.1	53.80	18	53.84	54.00	-16.9	64,316	-0.03%
2024/09/20	12	53.66	6	53.75	53.80	6	64,481	0.01%
2024/09/19	3	53.73	3	53.83	53.70	0	64,452	0.00%
2024/09/18	9	53.72	0	0.00	53.80	9	64,841	0.01%
2024/09/16	1.1	54.32	1.2	54.57	54.50	-0.1	65,186	0.00%
2024/09/13	11	54.54	1	55.30	54.60	10	65,756	0.02%
2024/09/12	1	54.90	39	55.06	55.20	-38	66,164	-0.06%
2024/09/11	2	53.80	2	53.40	54.00	0	66,372	0.00%
2024/09/10	6.2	53.38	2	53.40	53.30	4.2	66,769	0.01%
2024/09/09	11.1	52.96	11	53.30	53.80	0.1	67,020	0.00%
2024/09/06	5	54.18	8	54.31	54.50	-3	67,897	0.00%
2024/09/05	3	54.10	11.2	54.19	53.90	-8.2	68,252	-0.01%
2024/09/04	35.2	53.18	13	53.58	53.30	22.2	68,709	0.03%
2024/09/03	2	55.35	28.5	55.28	55.10	-26.5	68,165	-0.04%
2024/09/02	9	55.07	9	55.27	55.40	0	68,395	0.00%
2024/08/30	2	55.00	19.2	55.45	55.50	-17.2	68,936	-0.03%
2024/08/29	6	54.33	0	0.00	54.60	6	69,139	0.01%
2024/08/28	3	54.80	14	55.01	55.20	-11	69,961	-0.02%
2024/08/27	10.1	54.25	0	0.00	54.00	10.1	72,244	0.01%
2024/08/26	5	55.10	4.3	55.33	55.10	0.7	72,834	0.00%
2024/08/23	2	54.90	1	55.20	55.60	1	73,638	0.00%
2024/08/22	3	55.90	3	55.93	55.90	0	74,430	0.00%
2024/08/21	0.1	55.40	3.1	55.70	56.00	-3	76,255	0.00%
2024/08/20	0	0.00	12.6	56.11	56.00	-12.6	76,891	-0.02%
2024/08/19	2	55.70	7	55.81	56.00	-5	78,333	-0.01%
2024/08/16	3	55.80	36.1	55.80	55.80	-33.1	80,170	-0.04%
2024/08/15	2.1	54.69	0	0.00	54.70	2.1	80,736	0.00%
2024/08/14	3	55.57	24.2	55.53	55.70	-21.2	81,064	-0.03%
2024/08/13	2.5	54.76	11	54.60	54.80	-8.5	80,493	-0.01%
2024/08/12	1.2	54.32	31	54.49	54.70	-29.8	80,521	-0.04%
2024/08/09	14	53.87	49	53.97	53.90	-35	80,251	-0.04%
2024/08/08	9.1	51.96	9	52.42	52.80	0.1	79,459	0.00%
2024/08/07	10	52.38	19.1	52.59	53.00	-9.1	79,367	-0.01%
2024/08/06	7	50.87	17	51.42	51.70	-10	79,133	-0.01%
2024/08/05	13.4	50.47	213	50.82	49.95	-199.6	78,103	-0.26%	大賣/鉅額交易
2024/08/02	17.1	52.30	18	52.38	52.90	-0.9	76,801	0.00%
2024/08/01	36	53.39	145	53.64	53.90	-109	75,939	-0.14%	大賣/鉅額交易
2024/07/31	3.1	49.75	11	50.39	50.40	-7.9	73,711	-0.01%
2024/07/30	17.1	49.47	3	49.68	50.00	14.1	73,880	0.02%
2024/07/29	31.2	50.38	4	50.13	50.20	27.2	73,955	0.04%
2024/07/26	12.4	49.74	13	50.35	50.70	-0.6	73,898	0.00%
2024/07/23	16	51.00	9	51.30	51.30	7	73,106	0.01%
2024/07/22	50.8	50.50	3	50.43	50.20	47.8	72,947	0.07%
2024/07/19	10.1	51.89	0	0.00	51.90	10.1	72,594	0.01%
2024/07/18	17.4	52.17	16	52.56	52.70	1.4	72,542	0.00%
2024/07/17	6.1	53.10	6	53.07	53.00	0.1	72,016	0.00%
2024/07/16	6.1	53.15	3	52.90	53.00	3.1	72,177	0.00%
2024/07/15	18.1	53.27	9	53.37	53.40	9.1	73,383	0.01%
2024/07/12	72	53.12	3	52.90	53.00	69	73,242	0.09%
2024/07/11	14.5	54.47	21.7	54.68	54.70	-7.3	72,468	-0.01%
2024/07/10	44.1	54.50	7.1	54.73	54.70	37	72,888	0.05%
2024/07/09	27	55.47	57	55.76	55.30	-30	72,900	-0.04%
2024/07/08	46.1	54.50	38.1	54.41	55.30	8	72,169	0.01%
2024/07/05	15.3	53.82	12	53.79	53.50	3.3	71,097	0.00%
2024/07/04	13	53.59	42.1	53.86	54.00	-29.1	71,894	-0.04%
2024/07/03	17.1	52.78	12.3	52.86	52.70	4.8	71,067	0.01%
2024/07/02	124.5	52.34	40	52.43	52.70	84.5	69,794	0.12%	大買/
2024/07/01	41.1	56.62	13.1	56.77	56.90	27.9	66,531	0.04%
2024/06/28	22.9	55.84	1	55.80	55.70	21.9	64,990	0.03%
2024/06/27	13.2	55.65	8	56.25	56.40	5.2	64,422	0.01%
2024/06/26	30.1	56.40	15.2	56.52	56.60	14.9	65,674	0.02%
2024/06/25	51.2	56.11	10	56.06	56.40	41.2	66,334	0.06%
2024/06/24	19	56.96	7.1	56.93	56.80	12	66,030	0.02%
2024/06/21	7.3	57.59	6	57.48	57.70	1.3	66,220	0.00%
2024/06/20	1	56.80	16.5	57.15	57.50	-15.5	66,036	-0.02%
2024/06/19	11	56.87	2	56.90	56.80	9	66,578	0.01%
2024/06/18	6.7	56.56	7	56.67	56.80	-0.4	66,849	0.00%
2024/06/17	7.1	56.07	32	56.64	56.70	-24.9	68,203	-0.04%
2024/06/14	9	56.52	15	56.36	56.30	-6	69,720	-0.01%
2024/06/13	5	56.16	93	56.25	56.40	-88	70,055	-0.13%
2024/06/12	7.4	54.39	11	54.64	54.90	-3.6	69,828	-0.01%
2024/06/11	3.6	55.42	14	54.97	55.10	-10.4	70,325	-0.01%
2024/06/07	4	54.28	15	54.79	55.10	-11	71,327	-0.02%
2024/06/06	2	53.90	7	54.16	54.20	-5	71,877	-0.01%
2024/06/05	20.1	53.50	3	53.37	53.50	17.1	72,855	0.02%
2024/06/04	10.8	54.19	14	54.21	54.30	-3.2	76,468	0.00%
2024/06/03	23.1	54.99	8	54.79	55.00	15.1	77,218	0.02%
2024/05/31	9.6	55.31	10.3	55.32	55.00	-0.7	76,844	0.00%
2024/05/30	7.4	55.58	7	55.67	55.80	0.4	74,797	0.00%
2024/05/29	27.8	56.31	4	56.38	55.90	23.8	74,439	0.03%
2024/05/28	15	56.74	14	56.84	56.40	1	73,976	0.00%
2024/05/27	10.1	56.54	52	56.83	56.60	-41.9	73,775	-0.06%
2024/05/24	38.2	54.86	3	55.27	54.60	35.2	72,065	0.05%
2024/05/23	19	55.51	76	55.74	56.00	-57	71,560	-0.08%
2024/05/22	13	54.76	61.3	54.77	55.00	-48.3	70,227	-0.07%
2024/05/21	5.1	53.38	29	53.66	53.90	-23.9	68,422	-0.03%
2024/05/20	20.2	52.86	20	52.97	53.10	0.2	67,793	0.00%
2024/05/17	2	52.10	29	52.45	52.80	-27	67,421	-0.04%
2024/05/16	1.1	52.19	43	52.19	52.10	-42	66,864	-0.06%
2024/05/15	9.2	52.07	50	52.25	51.80	-40.8	66,792	-0.06%
2024/05/14	10	52.08	20	52.17	52.10	-10	67,128	-0.01%
2024/05/13	3	51.90	3	52.30	52.40	0	67,375	0.00%
2024/05/10	11	51.48	27	52.09	52.20	-16	67,804	-0.02%
2024/05/09	13.1	51.60	11	51.79	51.90	2.1	68,005	0.00%
2024/05/08	5.1	51.66	9	51.86	51.90	-3.9	68,434	-0.01%
2024/05/07	25	51.54	4	51.60	51.60	21	68,473	0.03%
2024/05/06	8.2	52.08	6.2	51.70	51.70	1.9	68,797	0.00%
2024/05/03	8	51.23	56	51.25	51.40	-48	71,116	-0.07%
2024/05/02	20.2	50.31	12	50.42	50.30	8.2	73,043	0.01%
2024/04/30	22.1	50.84	30	50.94	50.70	-7.9	73,058	-0.01%
2024/04/29	6.1	50.23	12	50.33	50.40	-5.9	73,076	-0.01%
2024/04/26	12	49.91	15	50.18	49.80	-3	73,602	0.00%
2024/04/25	14.1	49.24	10	49.56	49.50	4.1	74,032	0.01%
2024/04/24	5	49.43	13	50.01	50.20	-8	74,458	-0.01%
2024/04/23	4.3	48.93	3	48.80	48.70	1.3	76,035	0.00%
2024/04/22	30.1	48.60	1	48.55	48.90	29.1	76,048	0.04%
2024/04/19	56.5	49.16	20.3	49.18	49.10	36.3	75,161	0.05%
2024/04/18	4.4	50.13	2	50.10	50.20	2.4	73,577	0.00%
2024/04/17	7.1	50.37	6	50.43	50.30	1.1	73,397	0.00%
2024/04/16	39.4	50.51	20	50.64	50.10	19.4	73,238	0.03%
2024/04/15	14.1	51.72	0	0.00	51.60	14.1	72,653	0.02%
2024/04/12	10	52.63	2	52.75	52.70	8	72,756	0.01%
2024/04/11	27	52.37	15	52.34	52.50	12	73,387	0.02%
2024/04/10	27	53.23	53	53.16	53.20	-26	73,396	-0.04%
2024/04/09	3	52.33	42	52.39	52.40	-39	72,946	-0.05%
2024/04/08	3.1	51.90	17	52.01	52.10	-13.9	73,006	-0.02%
2024/04/03	41	51.70	5	51.72	51.60	36	73,239	0.05%
2024/04/02	10	52.23	23	52.22	52.10	-13	75,117	-0.02%
2024/04/01	27	52.00	9	51.80	51.70	18	77,903	0.02%
2024/03/29	61	51.52	29.6	52.19	52.20	31.4	77,954	0.04%
2024/03/28	27.1	51.73	26	51.95	52.00	1.1	76,207	0.00%
2024/03/27	63.2	51.30	14	51.45	51.50	49.2	75,431	0.07%
2024/03/26	40.1	51.15	24	51.37	51.70	16.1	75,505	0.02%
2024/03/25	21.4	51.71	1	51.90	51.80	20.4	75,097	0.03%
2024/03/22	25	52.36	15	52.37	52.40	10	74,879	0.01%
2024/03/21	8.1	53.26	11.3	53.25	53.30	-3.2	74,276	0.00%
2024/03/20	29.6	53.33	44	53.69	52.90	-14.4	74,520	-0.02%
2024/03/19	8.5	52.38	61.3	52.83	53.00	-52.8	73,230	-0.07%
2024/03/18	14.3	51.21	17	51.51	51.80	-2.7	71,714	0.00%
2024/03/15	42.1	51.97	12	51.85	51.90	30.1	71,369	0.04%
2024/03/14	27.3	52.51	8	52.55	52.60	19.3	70,423	0.03%
2024/03/13	20.4	52.86	38	52.81	53.00	-17.6	69,729	-0.03%
2024/03/12	18	51.87	60	52.32	52.50	-42	68,243	-0.06%
2024/03/11	33.1	51.28	4.5	51.14	51.60	28.6	67,427	0.04%
2024/03/08	43.1	52.00	56.8	52.04	51.90	-13.7	66,698	-0.02%
2024/03/07	14	49.93	31	50.07	50.20	-17	62,693	-0.03%
2024/03/06	5	48.92	10.7	49.02	49.20	-5.7	61,659	-0.01%
2024/03/05	9.1	48.71	9	48.78	48.75	0.1	62,278	0.00%
2024/03/04	7	48.83	18	48.81	48.85	-11	62,581	-0.02%
2024/03/01	26	48.53	10	48.38	48.30	16	63,049	0.03%
2024/02/29	14.1	48.56	12	48.68	48.85	2.1	63,443	0.00%
2024/02/27	13	48.28	7.2	48.52	48.15	5.8	63,773	0.01%
2024/02/26	8.1	47.98	27.1	48.10	48.00	-19	64,159	-0.03%
2024/02/23	33.1	48.34	23	48.44	48.15	10.1	64,491	0.02%
2024/02/22	2	48.65	5	48.63	48.60	-3	64,698	0.00%
2024/02/21	32.5	48.74	4	48.61	48.50	28.5	65,535	0.04%
2024/02/20	11	49.39	24	49.43	49.25	-13	66,158	-0.02%
2024/02/19	5.1	48.92	12.5	49.05	49.15	-7.4	66,110	-0.01%
2024/02/16	12.8	49.01	3	49.20	48.85	9.8	66,859	0.01%
2024/02/15	4.3	48.98	12	49.10	49.20	-7.7	66,927	-0.01%
2024/02/05	27.3	48.13	12	48.11	48.10	15.3	66,721	0.02%
2024/02/02	13.5	48.58	4	48.66	48.55	9.5	66,104	0.01%
2024/02/01	24.6	48.60	11	49.03	49.05	13.6	65,646	0.02%
2024/01/31	52.3	49.05	5	49.03	49.00	47.3	65,526	0.07%
2024/01/30	4	49.76	2	49.75	49.60	2	65,156	0.00%
2024/01/29	15.5	49.59	2	49.65	49.45	13.5	65,518	0.02%
2024/01/26	116.3	50.20	33	49.90	49.80	83.3	65,879	0.13%	大買/
2024/01/25	5	51.70	129.3	51.77	52.30	-124.3	63,715	-0.20%	大賣/鉅額交易
2024/01/24	3.1	50.49	47	50.61	50.60	-43.9	61,359	-0.07%
2024/01/23	0.2	50.00	16.1	50.26	50.20	-15.9	61,082	-0.03%
2024/01/22	33.3	50.08	19.1	50.07	50.30	14.2	60,811	0.02%
2024/01/19	29	48.72	27	49.22	49.20	2	60,302	0.00%
2024/01/18	20.9	48.23	11	48.03	48.10	9.9	60,777	0.02%
2024/01/17	102.9	49.18	25	48.92	48.60	77.9	60,163	0.13%	大買/
2024/01/16	22	50.57	40	50.67	50.80	-18	58,994	-0.03%
2024/01/15	9.3	50.59	8	50.70	50.80	1.3	58,940	0.00%
2024/01/12	4	49.81	9	49.84	50.10	-5	60,049	-0.01%
2024/01/11	4.1	50.10	0	0.00	50.10	4.1	61,243	0.01%
2024/01/10	4.3	50.13	1	50.20	50.10	3.3	62,939	0.01%
2024/01/09	10	50.25	9	50.37	50.10	1	64,030	0.00%
2024/01/08	27.4	50.60	2	50.30	50.50	25.4	64,221	0.04%
2024/01/05	6.1	50.86	15	51.87	50.80	-8.9	63,859	-0.01%
2024/01/04	23	50.37	7.5	50.71	50.80	15.5	63,260	0.02%
2024/01/03	42	50.76	17	50.55	50.60	25	63,649	0.04%
2024/01/02	38.2	51.92	11	51.77	51.90	27.2	62,678	0.04%
2023/12/29	18.2	52.03	11	52.43	52.60	7.2	62,364	0.01%
2023/12/28	108.3	53.63	41	53.05	52.50	67.3	62,473	0.11%	大買/
2023/12/27	34.5	53.04	105.5	52.81	53.50	-71	60,284	-0.12%	大賣/
2023/12/26	4	50.75	58	50.79	50.80	-54	57,039	-0.09%
2023/12/25	2.2	50.00	15	50.13	50.20	-12.8	56,588	-0.02%
2023/12/22	3	49.40	25	49.81	50.00	-22	56,655	-0.04%
2023/12/21	39.2	49.08	8.6	49.31	49.40	30.6	56,926	0.05%
2023/12/20	14.3	49.76	7	49.81	49.85	7.3	56,582	0.01%
2023/12/19	15	49.80	3	49.82	50.00	12	56,166	0.02%
2023/12/18	11	50.04	16.5	50.24	50.60	-5.5	55,779	-0.01%
2023/12/15	7	50.76	40	50.58	50.70	-33	55,304	-0.06%
2023/12/14	12	50.31	34	50.24	50.40	-22	54,273	-0.04%
2023/12/13	6	49.66	2	49.80	50.20	4	54,124	0.01%
2023/12/12	2	49.40	36	49.67	49.90	-34	54,014	-0.06%
2023/12/11	4	49.19	30	49.11	49.05	-26	53,655	-0.05%
2023/12/08	1.4	48.71	2	48.60	48.55	-0.6	53,900	0.00%
2023/12/07	26	48.59	3	48.52	48.45	23	53,944	0.04%
2023/12/06	30	48.98	4	49.16	48.90	26	53,771	0.05%
2023/12/05	13	49.33	3	49.35	49.20	10	53,612	0.02%
2023/12/04	14	49.99	11	50.12	50.20	3	53,277	0.01%
2023/12/01	3	49.38	14	49.47	49.70	-11	53,189	-0.02%
2023/11/30	12.1	49.30	11	49.50	48.90	1.1	52,849	0.00%
2023/11/29	13	49.63	5	49.39	49.20	8	51,770	0.02%
2023/11/28	29	49.19	16	49.39	49.05	13	51,238	0.03%
2023/11/27	39	49.69	3	50.37	49.50	36	50,966	0.07%
2023/11/24	18	50.63	16	50.86	50.30	2	50,546	0.00%
2023/11/22	31	49.74	20	50.10	50.00	11	50,133	0.02%
2023/11/21	64	50.05	56	50.34	50.30	8	49,710	0.02%
2023/11/20	26	50.15	17	50.46	50.30	9	49,228	0.02%
2023/11/17	18	49.63	37	49.69	49.75	-19	48,277	-0.04%
2023/11/16	3	49.05	8.1	48.69	48.80	-5.1	46,914	-0.01%
2023/11/15	22	48.83	26.8	49.12	49.10	-4.8	46,783	-0.01%
2023/11/14	28	48.48	6	48.64	48.55	22	46,177	0.05%
2023/11/13	37.1	48.89	43	49.03	48.95	-5.9	46,405	-0.01%
2023/11/10	3.6	48.45	4	48.50	48.55	-0.4	46,824	0.00%
2023/11/09	0.5	48.55	1.5	48.28	48.60	-1	46,765	0.00%
2023/11/08	27.1	48.72	5	49.55	48.50	22.1	46,739	0.05%
2023/11/07	6	48.87	0	0.00	49.40	6	46,051	0.01%
2023/11/06	1	49.40	27	49.47	49.40	-26	46,152	-0.06%
2023/11/03	8	49.28	27.1	49.15	49.40	-19.1	45,578	-0.04%
2023/11/02	3.4	47.87	51	48.14	48.25	-47.6	45,131	-0.11%
2023/11/01	1	46.70	2.4	47.08	47.00	-1.4	44,734	0.00%
2023/10/31	28	46.40	8	46.35	46.20	20	44,740	0.04%
2023/10/30	8	46.60	1	46.65	46.40	7	44,581	0.02%
2023/10/27	12	46.67	2	46.70	46.60	10	44,409	0.02%
2023/10/26	52.1	46.95	25.2	46.92	46.80	26.8	44,583	0.06%
2023/10/25	7.1	48.46	40	48.95	49.05	-32.9	43,762	-0.08%
2023/10/24	14	48.19	9	48.36	48.30	5	43,877	0.01%
2023/10/23	20	48.66	7	48.74	48.60	13	43,335	0.03%
2023/10/20	29.1	48.92	30	49.38	48.70	-0.9	43,167	0.00%
2023/10/19	21	49.00	42.6	49.11	49.30	-21.5	42,417	-0.05%
2023/10/18	3	48.78	25.1	48.68	48.45	-22.1	42,333	-0.05%
2023/10/17	5	48.03	25	48.03	48.20	-20	41,632	-0.05%
2023/10/16	8	46.64	14	47.14	47.15	-6	40,684	-0.01%
2023/10/13	2	46.73	2	46.78	47.00	0	40,088	0.00%
2023/10/12	15	46.84	8	46.91	47.00	7	40,182	0.02%
2023/10/11	1.1	46.68	78.4	46.42	46.90	-77.3	40,418	-0.19%
2023/10/06	5	45.22	6	45.19	45.20	-1	39,960	0.00%
2023/10/05	2	44.35	12	45.14	45.15	-10	40,703	-0.02%
2023/10/04	28	44.21	1	44.15	44.10	27	40,473	0.07%
2023/10/03	6	45.34	1.2	45.49	45.25	4.8	40,118	0.01%
2023/10/02	0	0.00	12	45.83	45.75	-12	40,401	-0.03%
2023/09/28	1	45.10	24	45.07	45.20	-23	40,655	-0.06%
2023/09/27	3.6	44.33	7	44.44	44.40	-3.4	40,657	-0.01%
2023/09/26	50	45.15	3	44.92	44.75	47	40,522	0.12%
2023/09/25	4	45.49	2	45.58	45.65	2	40,565	0.00%
2023/09/22	13.5	45.23	0.5	45.35	45.35	13	40,713	0.03%
2023/09/21	3	45.67	0	0.00	45.65	3	41,037	0.01%
2023/09/20	8	45.93	8	45.93	45.90	0	41,077	0.00%
2023/09/19	3.5	46.29	2	46.30	46.20	1.5	42,706	0.00%
2023/09/18	22	46.77	5.8	46.54	46.50	16.2	43,828	0.04%
2023/09/15	15	46.95	18	47.41	47.60	-3	44,489	-0.01%
2023/09/14	4	47.34	18	47.34	47.35	-14	44,912	-0.03%
2023/09/13	18	47.11	16.3	47.09	47.10	1.7	45,178	0.00%
2023/09/12	4.1	46.46	9.1	46.58	46.80	-5	45,848	-0.01%
2023/09/11	0	0.00	6	45.93	46.05	-6	46,517	-0.01%
2023/09/08	0	45.60	0	0.00	45.70	0	46,937	0.00%
2023/09/07	12	45.86	0	0.00	45.75	12	47,520	0.03%
2023/09/06	16	46.58	15	46.55	46.70	1	47,631	0.00%
2023/09/05	9	46.06	7	46.52	46.55	2	47,864	0.00%
2023/09/04	3	45.93	5	46.00	46.00	-2	47,972	0.00%
2023/09/01	3.1	46.00	11	45.99	45.95	-7.9	48,286	-0.02%
2023/08/31	16.4	45.82	2.8	46.01	45.50	13.6	48,367	0.03%
2023/08/30	7	46.06	19	46.19	46.40	-12	47,763	-0.03%
2023/08/29	5	45.23	2	45.30	45.30	3	47,760	0.01%
2023/08/28	9.8	45.45	31.7	45.55	44.80	-21.9	48,065	-0.05%
2023/08/25	16	43.65	0	0.00	43.50	16	48,382	0.03%
2023/08/24	2	44.05	13	44.27	44.35	-11	48,687	-0.02%
2023/08/23	4.1	43.45	2	43.43	43.40	2.1	49,413	0.00%
2023/08/22	3	43.68	2	43.58	43.60	1	50,899	0.00%
2023/08/21	6	43.53	0	0.00	43.65	6	51,292	0.01%
2023/08/18	6	43.90	6	44.19	43.80	0	51,363	0.00%
2023/08/17	17	43.03	21	43.27	43.60	-4	51,423	-0.01%
2023/08/16	43.3	44.08	7	43.81	43.75	36.3	51,756	0.07%
2023/08/15	0	0.00	5.1	45.45	45.45	-5.1	51,372	-0.01%
2023/08/14	2.3	45.06	5.3	45.00	45.00	-3	51,747	-0.01%
2023/08/11	2.2	45.48	101	45.46	45.35	-98.8	51,960	-0.19%	大賣/
2023/08/10	1	45.75	1	45.15	45.15	0	52,309	0.00%
2023/08/09	4.1	45.57	0	0.00	45.60	4.1	52,419	0.01%
2023/08/08	17	45.67	9	45.68	45.55	8	52,596	0.02%
2023/08/07	1.2	46.45	3	46.55	46.40	-1.8	52,111	0.00%
2023/08/04	7	46.28	7	46.52	46.50	0	52,100	0.00%
2023/08/02	10	46.65	12	47.01	46.65	-2	51,910	0.00%
2023/08/01	5	47.01	3	46.95	47.00	2	51,793	0.00%
2023/07/31	9.5	46.82	4	46.83	47.00	5.5	51,742	0.01%
2023/07/28	10	46.97	22	47.05	47.05	-12	51,299	-0.02%
2023/07/27	4	45.39	14.1	46.22	46.15	-10.1	50,951	-0.02%
2023/07/26	4.6	45.48	8	45.57	45.10	-3.4	50,457	-0.01%
2023/07/25	4	45.45	2	45.75	45.65	2	50,792	0.00%
2023/07/24	3	45.35	4	45.15	45.05	-1	51,237	0.00%
2023/07/21	21.3	44.94	11.8	45.16	45.20	9.5	51,512	0.02%
2023/07/20	38.2	46.41	1	46.30	46.10	37.2	50,891	0.07%
2023/07/19	14	47.79	2.5	47.83	47.50	11.5	50,217	0.02%
2023/07/18	10	48.36	14	48.26	48.20	-4	50,068	-0.01%
2023/07/17	10	48.26	13.6	48.41	48.45	-3.6	50,269	-0.01%
2023/07/14	18.2	48.29	15	48.53	48.25	3.2	50,198	0.01%
2023/07/13	18.9	47.79	8	47.61	47.50	10.9	49,948	0.02%
2023/07/12	33.4	47.79	6	47.75	47.75	27.4	49,589	0.06%
2023/07/11	0.3	48.28	6	48.46	48.50	-5.7	49,285	-0.01%
2023/07/10	24.5	48.27	18.6	48.14	48.10	5.9	49,409	0.01%
2023/07/07	13.7	48.31	16	48.53	48.35	-2.3	49,440	0.00%
2023/07/06	15.1	48.15	7	48.20	48.15	8.1	49,485	0.02%
2023/07/05	13.3	48.70	5	48.41	48.35	8.3	49,102	0.02%
2023/07/04	1.1	48.65	0	0.00	48.80	1.1	48,930	0.00%
2023/07/03	20.5	48.40	1	49.00	48.25	19.5	48,882	0.04%
2023/06/30	6	48.16	5	48.55	48.50	1	48,650	0.00%
2023/06/29	17.5	48.86	4	48.55	48.50	13.5	48,579	0.03%
2023/06/28	8	49.34	9	49.24	49.10	-1	48,786	0.00%
2023/06/27	37.2	49.48	10	49.26	49.05	27.2	49,055	0.06%
2023/06/26	18.1	53.31	16	53.39	53.30	2.1	47,546	0.00%
2023/06/21	3	53.20	13	53.66	53.90	-10	46,775	-0.02%
2023/06/20	6	53.75	6	53.85	53.70	0	46,307	0.00%
2023/06/19	6	53.85	8	54.13	53.80	-2	46,071	0.00%
2023/06/16	29	53.70	9	53.87	54.50	20	46,110	0.04%
2023/06/15	3.1	54.01	29.8	54.26	54.50	-26.7	45,776	-0.06%
2023/06/14	12	53.46	24.1	53.38	53.50	-12.1	46,053	-0.03%
2023/06/13	8	53.24	14	53.15	53.20	-6	45,842	-0.01%
2023/06/12	2.1	52.30	31	52.43	52.60	-28.9	45,704	-0.06%
2023/06/09	5	51.86	32	52.03	52.30	-27	46,070	-0.06%
2023/06/08	13	51.47	46.1	51.52	51.50	-33.1	46,038	-0.07%
2023/06/07	2	51.40	30	51.34	51.30	-28	46,155	-0.06%
2023/06/06	48	50.54	7	50.57	50.50	41	47,160	0.09%
2023/06/05	3	50.93	2	50.95	50.90	1	47,397	0.00%
2023/06/02	104	50.96	24	51.20	51.40	80	47,651	0.17%	大買/
2023/06/01	57.1	50.62	9	50.71	50.80	48.1	47,768	0.10%
2023/05/31	8	51.44	204	51.50	51.80	-196	47,455	-0.41%	大賣/鉅額交易
2023/05/30	9	51.44	19	51.55	51.60	-10	46,410	-0.02%
2023/05/29	61	51.80	21	52.07	51.20	40	47,045	0.09%
2023/05/26	226.1	50.41	65.4	50.40	50.40	160.7	46,757	0.34%	大買/鉅額交易
2023/05/25	14	49.11	3	48.90	48.90	11	45,807	0.02%
2023/05/24	20	49.02	5	48.97	49.15	15	45,945	0.03%
2023/05/23	4.3	49.02	4.8	48.96	48.90	-0.6	45,974	0.00%
2023/05/22	19.2	48.86	10	48.71	48.90	9.2	46,090	0.02%
2023/05/19	11.1	50.07	4	49.93	50.00	7.1	45,463	0.02%
2023/05/18	1.1	49.99	6.2	50.12	50.20	-5.2	45,500	-0.01%
2023/05/17	4.9	48.97	8	49.16	49.25	-3.1	45,719	-0.01%
2023/05/16	4.1	48.59	8	48.82	48.80	-3.9	45,591	-0.01%
2023/05/15	14.2	48.18	3	48.25	48.10	11.2	45,954	0.02%
2023/05/12	10	49.64	2	49.40	48.70	8	46,241	0.02%
2023/05/11	10	49.64	2	49.40	49.20	8	46,538	0.02%
2023/05/10	8.2	49.42	19	49.34	49.45	-10.8	47,649	-0.02%
2023/05/09	3	49.97	9	49.92	49.95	-6	48,103	-0.01%
2023/05/08	8	50.04	7.2	50.36	50.00	0.8	48,795	0.00%
2023/05/05	8.1	49.68	1	49.90	49.60	7.1	49,380	0.01%
2023/05/04	6	49.60	9	49.57	49.65	-3	50,924	-0.01%
2023/05/03	8.1	49.52	9	49.91	49.95	-1	52,390	0.00%
2023/05/02	0.1	49.55	10	49.83	49.85	-9.9	54,196	-0.02%
2023/04/28	16.1	49.35	5.1	49.80	49.10	10.9	58,002	0.02%
2023/04/27	15.1	48.87	13	49.03	48.85	2.1	59,081	0.00%
2023/04/26	20.1	48.08	10	48.44	48.40	10.1	59,163	0.02%
2023/04/25	10.2	48.99	3	49.28	48.50	7.2	59,177	0.01%
2023/04/24	13.8	49.54	6	49.69	49.60	7.8	59,153	0.01%
2023/04/21	16.6	50.56	13	50.93	50.10	3.6	59,515	0.01%
2023/04/20	9.3	50.74	2	50.75	50.70	7.3	60,371	0.01%
2023/04/19	18.3	51.42	1	51.30	51.20	17.3	61,721	0.03%
2023/04/18	13	52.12	14	52.44	52.10	-1	61,911	0.00%
2023/04/17	3.6	51.83	14	51.88	52.00	-10.4	61,725	-0.02%
2023/04/14	8.3	51.39	0	0.00	51.30	8.3	61,602	0.01%
2023/04/13	8	51.58	3	51.57	51.60	5	61,446	0.01%
2023/04/12	3.1	51.97	10	52.13	52.10	-7	61,319	-0.01%
2023/04/11	7	51.63	1	51.30	51.60	6	61,273	0.01%
2023/04/10	26.1	52.15	2	52.10	52.10	24.1	61,424	0.04%
2023/04/07	17	52.55	0	52.60	52.40	17	61,520	0.03%
2023/04/06	9	52.42	14	52.74	52.80	-5	61,606	-0.01%
2023/03/31	1	52.80	27	52.84	52.90	-26	61,721	-0.04%
2023/03/30	6	51.93	20.1	52.13	52.10	-14	61,947	-0.02%
2023/03/29	36.1	51.44	7	51.51	51.50	29.1	62,236	0.05%
2023/03/28	18.5	52.42	7	52.21	52.20	11.5	62,542	0.02%
2023/03/27	7	52.33	8	52.85	53.00	-1	63,106	0.00%
2023/03/24	1.1	53.10	6.4	53.03	53.10	-5.3	64,133	-0.01%
2023/03/23	23	52.78	5	52.92	53.30	18	64,055	0.03%
2023/03/22	33	53.28	19	53.33	53.50	14	63,972	0.02%
2023/03/21	27	52.93	9	52.70	52.80	18	64,010	0.03%
2023/03/20	7	53.23	4	53.30	53.20	3	63,684	0.00%
2023/03/17	4	52.77	81.4	53.06	53.20	-77.4	63,549	-0.12%
2023/03/16	0.5	51.80	15.6	51.85	52.00	-15.1	63,275	-0.02%
2023/03/15	7.2	51.63	24	51.80	51.70	-16.8	63,887	-0.03%
2023/03/14	38	51.11	5	51.28	50.70	33	63,660	0.05%
2023/03/13	38.1	51.96	47	51.97	52.50	-8.9	63,199	-0.01%
2023/03/10	13.6	51.81	16.1	51.81	52.00	-2.5	63,256	0.00%
2023/03/09	14	52.67	30	52.92	52.50	-16	63,730	-0.03%
2023/03/08	14.3	51.38	16.8	51.98	52.10	-2.5	63,064	0.00%
2023/03/07	5.1	51.56	5	51.50	51.60	0.1	63,213	0.00%
2023/03/06	10	51.60	41.5	51.92	51.90	-31.5	63,796	-0.05%
2023/03/03	2	51.45	1	51.50	51.30	1	63,470	0.00%
2023/03/02	27	50.86	4	50.98	50.70	23	63,498	0.04%
2023/03/01	20	49.55	15	50.80	51.30	5	63,593	0.01%
2023/02/24	9	50.28	1	50.30	49.95	8	63,125	0.01%
2023/02/23	12	50.18	11	50.40	50.20	1	62,749	0.00%
2023/02/22	15	49.55	10.9	49.57	49.55	4.1	62,829	0.01%
2023/02/21	4	50.58	9	50.39	50.60	-5	63,543	-0.01%
2023/02/20	30	50.51	13	50.66	50.50	17	65,229	0.03%
2023/02/17	4	49.89	2	49.65	50.00	2	67,684	0.00%
2023/02/16	18	50.14	11	50.31	50.10	7	69,167	0.01%
2023/02/15	10.1	49.90	27	50.06	49.90	-16.9	71,420	-0.02%
2023/02/14	7	50.24	36	50.32	50.40	-29	71,578	-0.04%
2023/02/13	28.1	49.61	16.2	49.76	49.75	11.9	72,621	0.02%
2023/02/10	2	50.70	14	50.65	50.80	-12	72,705	-0.02%
2023/02/09	2	50.45	2	50.70	50.50	0	72,930	0.00%
2023/02/08	19	50.09	25.2	50.40	50.50	-6.2	72,529	-0.01%
2023/02/07	12.1	49.26	3	48.97	49.15	9.1	71,599	0.01%
2023/02/06	12	49.27	20	49.38	49.05	-8	71,350	-0.01%
2023/02/03	10	50.12	7.5	50.02	50.10	2.5	70,869	0.00%
2023/02/02	5.2	50.17	377	50.03	50.40	-371.8	70,674	-0.53%	大賣/鉅額交易
2023/02/01	4	49.16	29.2	49.37	49.25	-25.2	69,674	-0.04%
2023/01/31	9	48.31	42	48.60	48.80	-33	69,277	-0.05%
2023/01/30	24.2	48.15	129.5	48.05	48.80	-105.2	68,718	-0.15%	大賣/鉅額交易
2023/01/17	3	45.27	103.1	45.77	45.95	-100.1	65,912	-0.15%	大賣/
2023/01/16	11.1	44.83	5	45.03	44.90	6.1	65,567	0.01%
2023/01/13	7	45.47	15	45.46	45.40	-8	65,969	-0.01%
2023/01/12	2	45.35	5	45.03	45.15	-3	66,748	0.00%
2023/01/11	5	45.17	14	45.14	45.15	-9	66,958	-0.01%
2023/01/10	6	44.63	57	44.89	45.00	-51	66,886	-0.08%
2023/01/09	8	43.96	49	44.08	44.50	-41	66,611	-0.06%
2023/01/06	7.1	42.03	10	42.13	42.40	-3	66,566	0.00%
2023/01/05	3.1	41.80	0	0.00	41.25	3.1	66,827	0.00%
2023/01/04	6.4	41.15	1	41.50	41.05	5.4	67,740	0.01%
2023/01/03	1.1	41.28	8	41.16	41.40	-6.9	68,970	-0.01%
2022/12/30	8.1	41.11	7.2	40.92	40.70	0.9	69,173	0.00%
2022/12/29	4.1	40.59	3.1	40.84	40.75	1	69,611	0.00%
2022/12/28	3.1	40.99	200	40.80	40.80	-196.9	70,633	-0.28%	大賣/鉅額交易
2022/12/27	2.1	42.16	4	42.08	41.85	-2	71,055	0.00%
2022/12/26	5.5	41.90	1.1	41.95	41.90	4.4	71,628	0.01%
2022/12/23	10.1	41.96	3	41.90	41.95	7.1	72,605	0.01%
2022/12/22	5.6	42.85	6	43.06	42.85	-0.4	72,816	0.00%
2022/12/21	27.4	42.16	4	41.94	42.00	23.4	73,160	0.03%
2022/12/20	17.1	42.32	0.3	42.41	41.85	16.8	72,984	0.02%
2022/12/19	15	43.10	3.2	42.97	42.95	11.8	72,774	0.02%
2022/12/16	18	43.28	19	43.86	44.30	-1	72,147	0.00%
2022/12/15	1.1	44.07	2	44.20	44.25	-0.9	71,487	0.00%
2022/12/14	1.1	44.02	0.1	44.30	44.45	1	71,689	0.00%
2022/12/13	2	44.05	8	43.88	43.80	-6	71,500	-0.01%
2022/12/12	1.2	43.11	9	43.42	43.50	-7.8	71,117	-0.01%
2022/12/09	16.1	43.44	11.1	43.47	43.50	5	71,659	0.01%
2022/12/08	30.1	42.96	62	42.68	42.50	-31.9	71,457	-0.04%
2022/12/07	15.2	43.84	16	43.84	43.65	-0.8	71,083	0.00%
2022/12/06	15	44.69	1	45.10	44.50	14	70,474	0.02%
2022/12/05	3	45.73	3	45.52	45.40	0	70,948	0.00%
2022/12/02	11.1	45.03	8	45.39	45.50	3.1	71,065	0.00%
2022/12/01	20.1	46.37	23.2	46.36	45.60	-3.1	71,111	0.00%
2022/11/30	2.6	44.37	7	44.87	45.80	-4.4	70,516	-0.01%
2022/11/29	13	44.08	11	44.14	44.65	2	70,966	0.00%
2022/11/28	25.2	44.54	2.3	44.46	44.40	22.9	70,825	0.03%
2022/11/25	2	45.75	23	46.00	45.80	-21	70,190	-0.03%
2022/11/24	7.1	46.03	38	46.16	46.20	-30.9	70,411	-0.04%
2022/11/23	12	46.34	16	46.34	46.10	-4	70,364	-0.01%
2022/11/22	3	46.02	32	45.75	46.10	-29	70,899	-0.04%
2022/11/21	9	45.76	14	45.68	45.65	-5	70,507	-0.01%
2022/11/18	23.1	45.85	26	46.09	45.60	-3	70,432	0.00%
2022/11/17	29	45.34	63	45.08	45.60	-34	69,792	-0.05%
2022/11/16	93.2	45.67	14	45.46	45.25	79.2	69,233	0.11%
2022/11/15	38.2	46.21	77	46.08	46.60	-38.8	67,956	-0.06%
2022/11/14	6	44.67	83	44.71	44.90	-77	65,288	-0.12%
2022/11/11	18	44.12	55	44.32	44.00	-37	63,764	-0.06%
2022/11/10	3.1	41.15	13	41.37	41.65	-9.9	61,345	-0.02%
2022/11/09	11.2	41.17	26	41.10	41.45	-14.9	61,188	-0.02%
2022/11/08	69	40.33	77	40.09	40.15	-8	60,949	-0.01%
2022/11/07	2.5	39.88	27.1	40.01	40.05	-24.6	61,076	-0.04%
2022/11/04	7.1	38.77	4	38.76	38.90	3.1	61,185	0.00%
2022/11/03	8	38.96	2	38.95	39.00	6	61,675	0.01%
2022/11/02	6	39.28	14	39.30	39.35	-8	62,032	-0.01%
2022/11/01	9.1	39.12	75	38.97	39.05	-66	62,539	-0.11%
2022/10/31	5	39.11	6	39.09	39.10	-1	64,566	0.00%
2022/10/28	8.2	38.34	7	38.55	38.30	1.2	64,934	0.00%
2022/10/27	68.1	39.08	6	38.80	39.25	62.1	64,783	0.10%
2022/10/26	41.1	38.69	15	38.38	38.10	26.1	64,467	0.04%
2022/10/25	25	39.93	35.1	39.87	39.45	-10.1	63,463	-0.02%
2022/10/24	11	40.13	23.1	40.06	39.40	-12.1	63,758	-0.02%
2022/10/21	17	39.48	74	39.43	39.05	-57	64,517	-0.09%
2022/10/20	69	37.96	16	38.87	39.50	53	64,802	0.08%
2022/10/19	4.1	38.71	54	38.58	38.20	-49.9	65,570	-0.08%
2022/10/18	55	38.39	16	38.40	38.25	39	66,109	0.06%
2022/10/17	23.2	37.55	31	37.46	37.75	-7.8	66,884	-0.01%
2022/10/14	15.2	38.30	59	38.38	38.70	-43.8	67,924	-0.06%
2022/10/13	9	36.82	6	36.43	36.40	3	67,231	0.00%
2022/10/12	3.2	35.74	8	35.99	36.70	-4.8	66,889	-0.01%
2022/10/11	33.2	35.75	0	0.00	35.40	33.2	67,061	0.05%
2022/10/07	18	38.08	10	38.10	38.05	8	66,992	0.01%
2022/10/06	22	38.93	10	38.95	38.95	12	67,981	0.02%
2022/10/05	36	38.70	12	38.80	38.30	24	68,905	0.03%
2022/10/04	11	37.55	9.5	37.11	37.70	1.5	69,360	0.00%
2022/10/03	7.1	35.41	6	35.22	35.35	1.1	69,391	0.00%
2022/09/30	13.7	35.59	8	35.38	35.75	5.7	70,286	0.01%
2022/09/29	12	36.48	2	36.50	36.55	10	71,755	0.01%
2022/09/28	11.1	36.69	3	36.32	36.20	8.1	72,673	0.01%
2022/09/27	3.2	37.09	0	0.00	37.30	3.2	72,864	0.00%
2022/09/26	15.1	37.32	8	36.94	36.85	7.1	73,987	0.01%
2022/09/23	5	38.38	18	38.31	38.30	-13	75,116	-0.02%
2022/09/22	13	38.82	27	38.89	38.75	-14	76,345	-0.02%
2022/09/21	12	39.65	3	39.60	39.60	9	76,558	0.01%
2022/09/20	6	39.98	5	40.14	40.15	1	76,660	0.00%
2022/09/19	7	39.94	7	39.99	39.95	0	77,520	0.00%
2022/09/16	26	40.08	3	40.22	39.95	23	78,625	0.03%
2022/09/15	9.1	40.49	3	40.50	40.40	6.1	81,067	0.01%
2022/09/14	18	39.90	15	39.75	40.15	3	83,675	0.00%
2022/09/13	14.1	40.58	23	40.68	40.75	-9	84,943	-0.01%
2022/09/12	5.1	40.64	35	40.49	40.15	-29.9	86,336	-0.03%
2022/09/08	11	39.40	1.5	39.42	39.30	9.5	87,719	0.01%
2022/09/07	15.2	39.29	2	39.55	39.20	13.2	88,067	0.01%
2022/09/06	3.5	39.89	1	39.85	39.95	2.5	88,113	0.00%
2022/09/05	29.1	39.58	9	39.72	39.80	20.1	88,579	0.02%
2022/09/02	12	40.60	18	40.55	40.50	-6	88,449	-0.01%
2022/09/01	17	40.36	4	40.34	40.45	13	88,335	0.01%
2022/08/31	13	40.97	35	40.94	41.10	-22	88,321	-0.02%
2022/08/30	24	40.56	14	40.51	40.40	10	88,719	0.01%
2022/08/29	40	39.80	19	39.54	39.95	21	89,126	0.02%
2022/08/26	0	0.00	18	41.51	41.30	-18	89,332	-0.02%
2022/08/25	21	41.34	19	41.52	41.40	2	89,453	0.00%
2022/08/24	38	41.11	7	41.03	40.90	31	89,728	0.03%
2022/08/23	76	40.95	6	40.87	40.80	70	90,635	0.08%
2022/08/22	242	42.04	17	41.89	41.85	225	90,560	0.25%	大買/鉅額交易
2022/08/19	4	42.59	10	42.95	43.00	-6	90,409	-0.01%
2022/08/18	7	42.26	5	42.40	42.50	2	90,486	0.00%
2022/08/17	5	42.95	2	43.03	42.85	3	90,822	0.00%
2022/08/16	22.3	43.07	11	43.11	43.05	11.3	91,227	0.01%
2022/08/15	7.1	43.19	49	43.37	43.50	-41.9	91,178	-0.05%
2022/08/12	3	42.40	45	42.32	42.35	-42	90,654	-0.05%
2022/08/11	4	41.58	32	41.72	41.70	-28	90,916	-0.03%
2022/08/10	21.2	40.23	2	40.25	40.30	19.2	91,136	0.02%
2022/08/09	11	40.58	9	40.94	41.05	2	91,634	0.00%
2022/08/08	26	41.24	15	41.25	41.05	11	92,554	0.01%
2022/08/05	30	41.51	36	41.55	42.15	-6	92,613	-0.01%
2022/08/04	10	39.95	50	40.01	40.00	-40	91,184	-0.04%
2022/08/03	9	39.16	11	39.14	39.30	-2	91,270	0.00%
2022/08/02	35	39.11	9	39.16	39.10	26	91,943	0.03%
2022/08/01	16	39.88	9	40.16	40.30	7	91,812	0.01%
2022/07/29	13.2	39.93	160	40.01	40.15	-146.8	92,473	-0.16%	大賣/鉅額交易
2022/07/28	156	39.29	36	39.31	38.80	120	92,385	0.13%	大買/鉅額交易
2022/07/27	11	38.71	23	39.08	39.45	-12	90,963	-0.01%
2022/07/26	51.3	38.84	17.2	39.13	38.60	34.1	90,552	0.04%
2022/07/25	50	40.61	16	40.89	40.50	34	90,980	0.04%
2022/07/22	35.1	42.40	42	42.61	42.45	-6.9	93,192	-0.01%
2022/07/21	7	41.89	139	42.28	42.80	-132	93,101	-0.14%	大賣/鉅額交易
2022/07/20	110.6	40.89	10	40.75	40.75	100.6	91,669	0.11%	大買/
2022/07/19	8	39.92	14	39.88	39.90	-6	92,241	-0.01%
2022/07/18	26.3	39.87	27	39.82	40.00	-0.7	92,149	0.00%
2022/07/15	8	38.87	14	39.04	38.95	-6	91,532	-0.01%
2022/07/14	12.1	38.58	5	38.83	38.80	7.1	91,037	0.01%
2022/07/13	17.1	38.05	5	38.52	38.05	12.1	90,434	0.01%
2022/07/12	25.1	37.30	3	36.92	36.75	22.1	89,725	0.02%
2022/07/11	15.1	38.79	15	39.26	38.60	0.1	89,168	0.00%
2022/07/08	19	40.16	12	40.37	39.70	7	88,916	0.01%
2022/07/07	30	38.94	44	39.51	39.85	-14	88,585	-0.02%
2022/07/06	9.1	38.05	17	38.09	37.15	-7.9	88,243	-0.01%
2022/07/05	37	38.71	0	0.00	38.90	37	89,430	0.04%
2022/07/04	14	38.05	8	38.08	38.15	6	89,550	0.01%
2022/07/01	30.2	38.98	122	38.80	38.05	-91.9	89,547	-0.10%	大賣/
2022/06/30	53.1	39.54	19	39.56	39.15	34.1	89,460	0.04%
2022/06/29	18.1	41.01	3	41.00	40.90	15.1	88,865	0.02%
2022/06/28	12.1	42.03	10	42.16	41.85	2.1	88,530	0.00%
2022/06/27	14.1	42.69	17	42.89	42.90	-2.9	88,711	0.00%
2022/06/24	8.1	42.07	9	41.72	41.60	-1	87,878	0.00%
2022/06/23	63.2	42.48	22	42.24	42.00	41.2	86,915	0.05%
2022/06/22	85.6	45.22	23.2	44.71	44.10	62.4	84,205	0.07%
2022/06/21	20	48.30	62	48.38	49.30	-42	81,708	-0.05%
2022/06/20	14	48.35	34	48.27	48.05	-20	80,592	-0.02%
2022/06/17	35.1	47.74	9.3	47.49	47.65	25.8	79,352	0.03%
2022/06/16	46.1	49.88	11	50.42	49.10	35.1	77,670	0.05%
2022/06/15	12	49.87	6	49.78	49.65	6	77,684	0.01%
2022/06/14	11	49.30	8	49.55	49.60	3	78,463	0.00%
2022/06/13	35.2	50.01	3	50.03	50.00	32.2	78,730	0.04%
2022/06/10	14	51.26	8	51.10	51.20	6	79,342	0.01%
2022/06/09	23.1	52.00	8.8	51.98	51.80	14.4	79,621	0.02%
2022/06/08	13.3	52.34	26	52.40	52.40	-12.7	79,745	-0.02%
2022/06/07	13	51.52	18	51.41	51.70	-5	80,178	-0.01%
2022/06/06	5	51.26	24	51.63	52.00	-19	80,800	-0.02%
2022/06/02	8	50.69	3	50.90	50.70	5	82,277	0.01%
2022/06/01	13	51.36	3.5	51.31	51.20	9.5	83,240	0.01%
2022/05/31	9	51.18	22.3	51.30	51.40	-13.3	83,107	-0.02%
2022/05/30	13	50.86	39	50.83	51.00	-26	82,373	-0.03%
2022/05/27	11	50.03	20	50.13	50.20	-9	82,395	-0.01%
2022/05/26	6	49.65	19.2	49.85	49.40	-13.2	83,611	-0.02%
2022/05/25	5.2	49.00	27	48.99	49.35	-21.9	84,752	-0.03%
2022/05/24	44	49.52	1	49.35	49.00	43	85,590	0.05%
2022/05/23	11.1	50.70	4	50.53	50.30	7.1	85,351	0.01%
2022/05/20	5	50.80	8	50.80	50.70	-3	86,363	0.00%
2022/05/19	18	49.63	2	50.30	50.80	16	86,734	0.02%
2022/05/18	15.1	51.04	70.2	51.21	50.90	-55.1	86,647	-0.06%
2022/05/17	12.2	50.01	78	50.11	50.10	-65.8	86,184	-0.08%
2022/05/16	6.2	49.78	46.1	49.67	49.45	-39.9	86,198	-0.05%
2022/05/13	1.2	48.79	13	48.80	48.85	-11.9	85,992	-0.01%
2022/05/12	19.2	48.02	10.1	48.13	47.80	9.1	87,419	0.01%
2022/05/11	13.1	48.73	12.2	48.91	48.65	1	87,657	0.00%
2022/05/10	16.1	47.94	17	48.39	48.90	-0.9	88,248	0.00%
2022/05/09	15.2	48.25	18.1	48.66	47.90	-2.9	88,567	0.00%
2022/05/06	10.1	48.04	10.2	48.25	48.55	0	89,932	0.00%
2022/05/05	12	49.33	28.1	49.31	49.10	-16.1	93,602	-0.02%
2022/05/04	5	47.71	16	47.97	48.30	-11	98,533	-0.01%
2022/05/03	33.4	47.51	53	47.74	47.25	-19.6	99,622	-0.02%
2022/04/29	102.5	48.65	40	48.75	47.80	62.5	99,961	0.06%	大買/
2022/04/28	24.2	47.69	38.1	47.67	48.50	-13.9	98,239	-0.01%
2022/04/27	23.1	43.92	3	43.97	44.40	20.1	95,338	0.02%
2022/04/26	22	45.83	20	45.59	45.75	2	94,848	0.00%
2022/04/25	65.2	45.72	24	45.98	45.50	41.2	95,604	0.04%
2022/04/22	7	47.24	7	47.24	47.65	0	96,363	0.00%
2022/04/21	16	48.07	4	48.08	48.05	12	97,160	0.01%
2022/04/20	16.1	47.34	15	47.52	47.65	1.1	98,134	0.00%
2022/04/19	8	46.91	2	46.70	46.65	6	98,307	0.01%
2022/04/18	49.3	46.35	10	46.53	46.20	39.3	97,878	0.04%
2022/04/15	31.3	47.14	26	47.28	47.05	5.3	98,290	0.01%
2022/04/14	32	48.49	14	48.62	48.25	18	98,468	0.02%
2022/04/13	16.1	48.19	24	48.24	48.50	-8	98,752	-0.01%
2022/04/12	40.7	47.34	10	47.56	47.30	30.7	98,609	0.03%
2022/04/11	124.7	48.65	16.5	48.93	48.20	108.2	98,012	0.11%	大買/鉅額交易
2022/04/08	12.3	50.03	13	50.00	50.00	-0.7	97,134	0.00%
2022/04/07	93.6	50.16	5	50.12	50.00	88.6	96,408	0.09%
2022/04/06	113	51.11	5	51.16	51.10	108	95,398	0.11%	大買/鉅額交易
2022/04/01	16.8	52.77	2	52.80	52.90	14.8	94,556	0.02%
2022/03/31	15	54.02	14	53.96	54.00	1	93,922	0.00%
2022/03/30	58.1	54.02	16.5	54.36	54.50	41.6	94,372	0.04%
2022/03/29	5	53.72	10	53.69	53.70	-5	94,424	-0.01%
2022/03/28	8	53.03	25.2	53.20	53.60	-17.2	95,144	-0.02%
2022/03/25	4	53.18	19.2	53.42	53.30	-15.2	95,747	-0.02%
2022/03/24	26.2	53.00	14.3	53.09	53.20	11.9	96,111	0.01%
2022/03/23	16	53.88	16.5	53.85	53.80	-0.5	96,730	0.00%
2022/03/22	184	53.03	2	53.35	53.50	182	97,970	0.19%	大買/鉅額交易
2022/03/21	8	53.35	8	53.49	53.50	0	98,729	0.00%
2022/03/18	10	52.71	21	52.80	52.80	-11	99,612	-0.01%
2022/03/17	5	52.50	31.1	52.49	52.60	-26.1	100,265	-0.03%
2022/03/16	42	50.49	45	50.36	50.80	-3	100,993	0.00%
2022/03/15	31.2	50.81	6.3	50.83	50.40	24.9	104,354	0.02%
2022/03/14	23.2	52.10	35	52.33	52.50	-11.8	104,810	-0.01%
2022/03/11	4	52.50	4	52.40	52.50	0	106,404	0.00%
2022/03/10	89.6	53.16	5.1	53.28	52.80	84.5	107,873	0.08%
2022/03/09	23.3	51.27	26.1	51.42	51.80	-2.9	109,326	0.00%
2022/03/08	68.9	50.31	87	49.82	49.70	-18.2	112,854	-0.02%
2022/03/07	26	51.74	8	51.75	51.60	18	114,389	0.02%
2022/03/04	12	53.47	10	53.41	53.40	2	117,232	0.00%
2022/03/03	8	54.19	14	54.18	54.20	-6	118,331	-0.01%
2022/03/02	6.1	53.59	1	53.40	53.60	5.1	120,587	0.00%
2022/03/01	4	53.38	22	54.03	54.10	-18	120,752	-0.01%
2022/02/25	49.2	52.74	10	52.54	52.10	39.2	120,352	0.03%
2022/02/24	35.4	52.31	49	52.26	51.80	-13.6	120,837	-0.01%
2022/02/23	11	53.06	15.2	53.29	53.60	-4.2	121,597	0.00%
2022/02/22	26.9	52.85	16	53.02	52.80	10.9	126,806	0.01%
2022/02/21	17.1	53.68	15	53.83	53.80	2.1	126,322	0.00%
2022/02/18	22.2	53.70	0	0.00	53.70	22.2	126,895	0.02%
2022/02/17	7.4	54.52	3	54.71	54.40	4.5	126,777	0.00%
2022/02/16	34.6	54.36	14	54.51	54.10	20.6	126,890	0.02%
2022/02/15	13.3	53.72	16	53.62	53.50	-2.8	127,190	0.00%
2022/02/14	47.9	53.37	56	53.55	53.00	-8.1	127,322	-0.01%
2022/02/11	38	55.64	13	55.28	55.40	25	126,776	0.02%
2022/02/10	46.9	55.79	16	56.24	55.80	30.9	129,190	0.02%
2022/02/09	44.2	56.14	13	56.18	56.00	31.2	130,748	0.02%
2022/02/08	56.3	54.86	52	55.03	55.40	4.3	132,126	0.00%
2022/02/07	126.1	54.78	73	54.68	54.50	53.1	130,968	0.04%	大買/
2022/01/26	121.9	57.61	34	57.46	57.30	87.9	127,475	0.07%	大買/
2022/01/25	18.3	61.64	10	61.76	61.50	8.3	124,078	0.01%
2022/01/24	95.4	61.78	16.2	62.27	62.60	79.3	124,167	0.06%
2022/01/21	35.2	62.91	12.9	62.75	62.80	22.3	126,229	0.02%
2022/01/20	8	62.84	18	63.37	63.50	-10	129,388	-0.01%
2022/01/19	20	63.00	8.1	63.04	62.80	11.9	131,783	0.01%
2022/01/18	20	64.12	9	64.29	63.80	11	133,513	0.01%
2022/01/17	13	63.55	73.2	63.84	64.30	-60.2	133,934	-0.04%
2022/01/14	44.5	62.48	21	62.65	62.70	23.5	133,076	0.02%
2022/01/13	33.2	63.11	31	63.18	63.30	2.2	133,727	0.00%
2022/01/12	14.6	62.12	19	62.12	61.90	-4.4	134,300	0.00%
2022/01/11	8.1	62.13	3	62.20	62.10	5.1	134,797	0.00%
2022/01/10	43.6	62.06	3	62.10	62.10	40.6	136,056	0.03%
2022/01/07	30.2	62.97	10	62.64	62.60	20.2	138,016	0.01%
2022/01/06	25.1	62.58	73.5	62.77	62.70	-48.4	138,342	-0.03%
2022/01/05	10.4	63.31	13	63.50	63.10	-2.7	140,803	0.00%
2022/01/04	40.7	63.17	16	63.28	63.00	24.7	142,125	0.02%
2022/01/03	29.1	64.06	9	64.31	63.40	20.1	142,150	0.01%
2021/12/30	2	65.05	8.1	65.07	65.00	-6.1	142,670	0.00%
2021/12/29	12	65.03	9.3	64.91	65.00	2.8	144,067	0.00%
2021/12/28	45	65.02	47	64.83	64.70	-2	146,351	0.00%
2021/12/27	3	64.50	12	64.30	64.30	-9	147,205	-0.01%
2021/12/24	7.2	64.54	13	64.40	64.30	-5.8	148,817	0.00%
2021/12/23	11	64.09	10.3	64.08	63.90	0.7	149,574	0.00%
2021/12/22	4	63.70	41	63.71	63.70	-37	152,017	-0.02%
2021/12/21	11	63.09	38	62.88	62.90	-27	151,982	-0.02%
2021/12/20	11.9	62.12	0	0.00	62.20	11.9	152,255	0.01%
2021/12/17	47.1	62.39	8	62.40	62.30	39.1	153,319	0.03%
2021/12/16	11	63.22	17.1	63.89	63.00	-6.1	153,838	0.00%
2021/12/15	14.4	62.86	4	62.80	62.70	10.4	154,296	0.01%
2021/12/14	28.3	62.18	20	62.30	62.40	8.3	155,547	0.01%
2021/12/13	67.8	63.25	14	63.03	62.80	53.8	156,171	0.03%
2021/12/10	24.4	63.42	8	63.11	63.50	16.4	156,163	0.01%
2021/12/09	78.3	64.84	76	64.29	64.00	2.3	156,279	0.00%
2021/12/08	50	67.17	35.6	67.48	66.50	14.4	154,290	0.01%
2021/12/07	31	66.96	27	66.61	66.50	4	155,413	0.00%
2021/12/06	57.5	67.33	20.2	67.30	67.30	37.3	157,496	0.02%
2021/12/03	23.5	67.81	37.5	67.95	68.30	-14	161,427	-0.01%
2021/12/02	55	67.71	50.5	67.38	66.70	4.5	163,851	0.00%
2021/12/01	34.2	65.39	60.3	65.89	67.00	-26.1	168,400	-0.02%
2021/11/30	25	64.34	83	64.76	63.70	-58	174,492	-0.03%
2021/11/29	33	62.20	25	62.25	62.40	8	176,863	0.00%
2021/11/26	25	63.48	22	63.36	62.50	3	179,329	0.00%
2021/11/25	43	63.07	3	62.73	63.00	40	179,305	0.02%
2021/11/24	35	62.78	7.2	62.85	63.10	27.8	181,593	0.02%
2021/11/23	18	63.43	3	63.43	63.20	15	182,867	0.01%
2021/11/22	69	65.11	44	65.35	64.70	25	184,922	0.01%
2021/11/19	115.6	65.37	281.2	65.02	65.10	-165.6	186,137	-0.09%	大買/大賣/鉅額交易
2021/11/18	68	63.09	6	63.02	63.10	62	182,947	0.03%
2021/11/17	13.2	63.60	25	63.48	63.60	-11.8	184,279	-0.01%
2021/11/16	61	63.20	15	63.37	63.00	46	184,786	0.02%
2021/11/15	4	63.33	4	63.18	63.40	0	186,481	0.00%
2021/11/12	13	62.88	16	63.49	62.60	-3	188,427	0.00%
2021/11/11	67	62.55	9	62.42	62.20	58	189,154	0.03%
2021/11/10	17.1	63.21	10	63.35	63.10	7.1	189,715	0.00%
2021/11/09	28	64.09	73.4	63.89	63.10	-45.4	191,332	-0.02%
2021/11/08	18	61.37	55.1	61.89	62.50	-37.1	190,271	-0.02%
2021/11/05	8	60.03	125.1	60.27	60.40	-117.1	190,764	-0.06%	大賣/鉅額交易
2021/11/04	89	58.82	46	59.41	58.60	43	192,895	0.02%
2021/11/03	13	59.56	147	59.07	59.20	-134	195,092	-0.07%	大賣/鉅額交易
2021/11/02	230.5	59.46	244	59.30	59.00	-13.5	199,333	-0.01%	大買/大賣/
2021/11/01	248.7	58.04	179	57.68	57.60	69.7	204,102	0.03%	大買/大賣/
2021/10/29	86	58.39	20	58.59	58.00	66	207,060	0.03%
2021/10/28	111	60.31	85.3	60.36	59.80	25.7	207,601	0.01%	大買/
2021/10/27	26	60.89	114	60.82	61.90	-88	208,713	-0.04%	大賣/
2021/10/26	82	59.97	22	60.07	59.80	60	216,764	0.03%
2021/10/25	54	58.83	11	58.93	59.40	43	221,055	0.02%
2021/10/22	50.1	58.02	9	58.13	58.30	41.1	222,346	0.02%
2021/10/21	33	58.27	62.1	57.98	58.00	-29.1	222,596	-0.01%
2021/10/20	57	58.98	53	59.38	58.70	4	222,697	0.00%
2021/10/19	40	58.99	59	59.48	59.60	-19	223,659	-0.01%
2021/10/18	44	59.23	36	58.71	58.40	8	225,815	0.00%
2021/10/15	42.3	59.23	76	59.51	59.10	-33.7	227,165	-0.01%
2021/10/14	79.2	57.28	57	56.88	56.70	22.2	225,464	0.01%
2021/10/13	94.2	57.11	43	56.88	56.40	51.2	225,859	0.02%
2021/10/12	94.5	59.02	13	58.74	58.50	81.5	226,298	0.04%
2021/10/08	55	61.80	48	61.41	61.10	7	226,624	0.00%
2021/10/07	21	61.53	44	61.81	62.50	-23	226,702	-0.01%
2021/10/06	67	60.46	63	60.35	59.90	4	228,538	0.00%
2021/10/05	66.3	59.73	24	58.98	61.10	42.3	228,826	0.02%
2021/10/04	110.8	61.44	94	61.52	60.80	16.8	227,513	0.01%	大買/
2021/10/01	55.3	62.87	43	62.80	62.60	12.3	226,925	0.01%
2021/09/30	11	63.60	24	63.11	64.00	-13	226,314	-0.01%
2021/09/29	51.3	63.44	35	63.38	63.00	16.3	226,711	0.01%
2021/09/28	31	65.54	14	65.49	65.30	17	227,442	0.01%
2021/09/27	8.1	66.17	14	66.49	66.30	-5.9	227,193	0.00%
2021/09/24	19	66.47	91.3	66.55	67.00	-72.3	227,197	-0.03%
2021/09/23	74	65.29	12.2	65.55	65.20	61.8	226,613	0.03%
2021/09/22	70.5	64.09	39.1	64.33	64.60	31.4	226,395	0.01%
2021/09/17	56	66.13	91.4	65.73	65.60	-35.4	224,836	-0.02%
2021/09/16	92	66.22	42	66.41	66.20	50	224,081	0.02%
2021/09/15	59.2	65.97	44	65.96	65.60	15.2	224,225	0.01%
2021/09/14	51	66.46	51	66.49	66.00	0	225,039	0.00%
2021/09/13	128.2	67.39	90	67.37	66.80	38.2	223,865	0.02%	大買/
2021/09/10	106.1	68.19	55.4	68.34	68.20	50.7	223,169	0.02%	大買/
2021/09/09	71	67.26	181	67.00	67.50	-110	221,764	-0.05%	大賣/鉅額交易
2021/09/08	189.6	66.80	38.2	65.71	65.80	151.4	218,820	0.07%	大買/鉅額交易
2021/09/07	218.3	68.38	115	68.56	68.20	103.3	215,053	0.05%	大買/大賣/鉅額交易
2021/09/06	181.6	70.11	180.8	70.01	69.90	0.7	212,662	0.00%	大買/大賣/
2021/09/03	91	67.94	257.4	67.98	70.00	-166.4	204,593	-0.08%	大賣/鉅額交易
2021/09/02	171.4	65.88	81.1	65.30	64.00	90.3	195,999	0.05%	大買/
2021/09/01	72.1	63.83	78	63.90	64.10	-5.9	192,509	0.00%
2021/08/31	33.3	62.04	119.7	62.09	63.10	-86.3	189,981	-0.05%	大賣/
2021/08/30	92	62.47	80	62.59	62.80	12	190,031	0.01%
2021/08/27	48.4	61.13	71	61.03	61.70	-22.6	190,944	-0.01%
2021/08/26	23	61.24	166.6	61.29	61.20	-143.6	194,441	-0.07%	大賣/鉅額交易
2021/08/25	132.1	59.73	179	59.87	60.00	-47	192,041	-0.02%	大買/大賣/
2021/08/24	110.1	59.53	68	58.69	58.40	42.1	190,862	0.02%	大買/
2021/08/23	11	58.04	98.8	58.35	58.60	-87.7	191,231	-0.05%
2021/08/20	77.1	55.65	82	55.25	55.70	-5	192,128	0.00%
2021/08/19	107.7	56.42	29	56.14	55.50	78.7	192,546	0.04%	大買/
2021/08/18	66	56.71	24.2	56.78	58.10	41.9	193,631	0.02%
2021/08/17	55.1	57.27	52	56.78	56.10	3.1	196,851	0.00%
2021/08/16	44	57.21	41	57.34	57.10	3	196,980	0.00%
2021/08/13	127.7	58.93	11	58.60	57.60	116.7	197,048	0.06%	大買/鉅額交易
2021/08/12	23	60.39	8	60.73	60.10	15	196,154	0.01%
2021/08/11	63	59.84	28	59.79	59.90	35	196,919	0.02%
2021/08/10	71.1	60.25	49	60.25	59.80	22.1	197,634	0.01%
2021/08/09	51	61.89	40	61.50	61.90	11	196,248	0.01%
2021/08/06	88.9	62.75	54.3	62.44	62.10	34.6	196,697	0.02%
2021/08/05	70.6	62.40	230	61.68	63.40	-159.4	196,315	-0.08%	大賣/鉅額交易
2021/08/04	192.3	60.18	99.9	60.35	60.50	92.4	194,189	0.05%	大買/
2021/08/03	33	58.49	70.9	58.89	59.40	-37.9	193,725	-0.02%
2021/08/02	116	58.30	157.2	58.46	57.50	-41.2	191,338	-0.02%	大買/大賣/
2021/07/30	205	57.29	157.1	57.85	57.80	47.9	188,495	0.03%	大買/大賣/
2021/07/29	25	54.04	226.1	54.60	54.60	-201.1	179,878	-0.11%	大賣/鉅額交易
2021/07/28	63	51.06	13	51.42	51.80	50	176,069	0.03%
2021/07/27	44	53.47	14	53.32	53.10	30	178,514	0.02%
2021/07/26	9	53.87	97	53.98	53.70	-88	181,917	-0.05%
2021/07/23	22	53.38	52.6	53.26	52.70	-30.6	187,218	-0.02%
2021/07/22	39	51.36	55.6	52.17	52.00	-16.6	188,632	-0.01%
2021/07/21	106.4	51.81	46	50.77	50.80	60.4	190,095	0.03%	大買/
2021/07/20	14.3	52.38	34.1	52.54	52.40	-19.8	195,256	-0.01%
2021/07/19	82.3	52.93	10	52.73	52.60	72.3	200,696	0.04%
2021/07/16	199	53.53	57	53.59	53.70	142	203,949	0.07%	大買/鉅額交易
2021/07/15	39	54.95	58	55.00	55.10	-19	201,826	-0.01%
2021/07/14	12	54.28	38	54.63	54.00	-26	200,744	-0.01%
2021/07/13	34.4	54.60	168.7	54.76	53.90	-134.3	201,185	-0.07%	大賣/鉅額交易
2021/07/12	9.1	53.30	44	53.50	53.20	-34.9	201,242	-0.02%
2021/07/09	56	52.12	15	52.35	52.20	41	201,357	0.02%
2021/07/08	70	53.29	19	53.44	53.10	51	205,296	0.02%
2021/07/07	60	53.63	17	53.69	53.60	43	210,791	0.02%
2021/07/06	59.1	53.75	21	54.08	53.40	38.1	211,289	0.02%
2021/07/05	17	53.85	60.2	54.43	54.40	-43.2	212,427	-0.02%
2021/07/02	23	52.26	19	52.52	52.60	4	213,850	0.00%
2021/07/01	21	52.27	36	52.42	52.10	-15	214,474	-0.01%
2021/06/30	4	53.25	26.8	53.40	53.10	-22.8	214,764	-0.01%
2021/06/29	19	53.15	33	53.13	53.00	-14	214,644	-0.01%
2021/06/28	17.8	52.61	19.2	52.79	52.60	-1.4	215,960	0.00%
2021/06/25	21	53.51	56.2	53.57	52.90	-35.2	217,559	-0.02%
2021/06/24	101	53.10	227	53.03	53.00	-126	218,122	-0.06%	大買/大賣/鉅額交易
2021/06/23	22	52.53	116.3	52.37	53.00	-94.3	219,329	-0.04%	大賣/
2021/06/22	77.5	51.21	23	51.35	51.00	54.5	219,453	0.02%
2021/06/21	40	51.26	23	51.47	51.20	17	219,966	0.01%
2021/06/18	29	52.76	16	53.16	52.20	13	220,846	0.01%
2021/06/17	30	51.94	35	52.15	53.30	-5	221,630	0.00%
2021/06/16	117	53.20	82	52.57	52.40	35	222,989	0.02%	大買/
2021/06/15	33	53.51	78.2	53.38	53.70	-45.2	223,236	-0.02%
2021/06/11	18	52.23	28	52.06	51.80	-10	222,026	0.00%
2021/06/10	57.1	51.42	54	51.44	51.50	3.1	222,244	0.00%
2021/06/09	143.1	51.07	75	50.84	50.70	68.1	221,925	0.03%	大買/
2021/06/08	53	52.54	26	52.57	52.20	27	221,461	0.01%
2021/06/07	58	52.57	13	52.14	52.30	45	223,670	0.02%
2021/06/04	183	53.42	25	53.14	53.00	158	223,801	0.07%	大買/鉅額交易
2021/06/03	50.1	53.80	172.5	53.87	55.00	-122.4	223,877	-0.05%	大賣/鉅額交易
2021/06/02	37	52.06	13	52.34	52.00	24	221,041	0.01%
2021/06/01	42	52.79	24	52.63	52.20	18	224,901	0.01%
2021/05/31	21	52.68	49	52.96	53.00	-28	228,735	-0.01%
2021/05/28	39	52.21	34	52.46	52.40	5	230,090	0.00%
2021/05/27	33.3	50.65	12	50.43	50.60	21.3	229,204	0.01%
2021/05/26	67	52.18	50	52.24	51.30	17	229,354	0.01%
2021/05/25	89	50.83	120	52.05	51.90	-31	227,199	-0.01%	大賣/
2021/05/24	19.1	47.72	67	47.83	48.70	-47.9	223,725	-0.02%
2021/05/21	24	47.46	77.1	47.26	46.95	-53.1	224,496	-0.02%
2021/05/20	47.3	47.07	21	47.13	46.50	26.3	225,101	0.01%
2021/05/19	85	48.42	47	48.28	48.30	38	225,450	0.02%
2021/05/18	26	47.05	71.4	47.33	48.30	-45.4	226,715	-0.02%
2021/05/17	69	45.28	103.1	44.43	43.95	-34.1	227,959	-0.01%	大賣/
2021/05/14	40.6	48.17	46	48.70	46.80	-5.4	226,508	0.00%
2021/05/13	106.3	47.02	77.1	47.49	47.55	29.2	224,177	0.01%	大買/
2021/05/12	92.3	47.05	133	46.83	46.35	-40.7	221,624	-0.02%	大賣/
2021/05/11	127.4	49.79	48	49.31	49.00	79.4	219,733	0.04%	大買/
2021/05/10	55	52.76	33	52.97	52.50	22	219,044	0.01%
2021/05/07	52	53.57	92	53.70	54.00	-40	221,613	-0.02%
2021/05/06	93	51.86	118.2	51.65	51.30	-25.2	226,306	-0.01%	大賣/
2021/05/05	134	53.17	46	53.27	51.80	88	227,233	0.04%	大買/
2021/05/04	106.2	52.78	91.1	53.74	54.60	15.1	229,142	0.01%	大買/
2021/05/03	133.8	53.93	44	53.98	53.00	89.8	228,674	0.04%	大買/
2021/04/29	191.5	57.62	284.3	58.04	56.70	-92.8	230,317	-0.04%	大買/大賣/
2021/04/28	286.5	59.98	66	60.07	60.00	220.5	228,526	0.10%	大買/鉅額交易
2021/04/27	91	60.93	115	60.55	60.50	-24	232,303	-0.01%	大賣/
2021/04/26	57.1	60.96	189.7	60.94	61.80	-132.6	236,109	-0.06%	大賣/鉅額交易
2021/04/23	104	56.62	279.2	56.77	57.00	-175.2	230,773	-0.08%	大買/大賣/鉅額交易
2021/04/22	244.1	55.22	70	55.13	54.80	174.1	228,997	0.08%	大買/鉅額交易
2021/04/21	20.1	53.60	118	53.67	53.40	-97.9	226,692	-0.04%	大賣/
2021/04/20	92.1	54.35	7	54.17	54.10	85.1	228,949	0.04%
2021/04/19	37	54.62	47	54.35	54.60	-10	235,189	0.00%
2021/04/16	27	54.35	95	54.52	54.00	-68	240,137	-0.03%
2021/04/15	112.2	52.96	150.5	52.15	53.10	-38.3	241,357	-0.02%	大買/大賣/
2021/04/14	245.9	53.05	210.8	53.83	52.70	35.2	241,522	0.01%	大買/大賣/
2021/04/13	271	54.82	199	56.15	54.40	72	240,762	0.03%	大買/大賣/
2021/04/12	21	53.78	29	54.20	53.60	-8	237,050	0.00%
2021/04/09	68	54.37	45	54.01	53.00	23	241,518	0.01%
2021/04/08	51.3	53.12	188.4	53.93	54.00	-137.1	243,006	-0.06%	大賣/鉅額交易
2021/04/07	4	51.23	71	51.08	51.50	-67	239,782	-0.03%
2021/04/06	19	51.28	59.3	50.86	50.70	-40.3	242,246	-0.02%
2021/04/01	22	50.98	17	50.68	50.50	5	244,090	0.00%
2021/03/31	20	50.58	87	50.48	50.20	-67	244,287	-0.03%
2021/03/30	26	49.58	48.5	50.14	50.60	-22.5	242,849	-0.01%
2021/03/29	50.5	49.75	138	49.67	49.35	-87.5	242,308	-0.04%	大賣/
2021/03/26	18	49.77	76	49.82	49.75	-58	243,398	-0.02%
2021/03/25	50	47.95	59	48.29	48.65	-9	243,884	0.00%
2021/03/24	31	47.49	13	47.70	47.15	18	245,038	0.01%
2021/03/23	66	49.04	70	48.86	48.50	-4	246,230	0.00%
2021/03/22	62.1	47.72	70.4	47.71	48.20	-8.3	247,475	0.00%
2021/03/19	61.4	46.12	34	46.20	46.05	27.4	249,146	0.01%
2021/03/18	71.1	47.73	22	47.55	47.05	49.1	249,945	0.02%
2021/03/17	26.1	48.00	13	47.81	48.00	13.1	253,779	0.01%
2021/03/16	54	48.26	12.2	48.32	48.30	41.8	259,559	0.02%
2021/03/15	58	48.36	51.2	48.22	48.15	6.8	263,046	0.00%
2021/03/12	99	49.55	31	49.44	49.10	68	267,717	0.03%
2021/03/11	82.4	48.13	99.5	48.17	48.65	-17.1	273,563	-0.01%
2021/03/10	80	46.86	66	46.85	46.55	14	277,768	0.01%
2021/03/09	142.6	45.73	128	45.76	46.35	14.6	281,584	0.01%	大買/大賣/
2021/03/08	107.8	47.01	45	47.60	46.10	62.8	279,964	0.02%	大買/
2021/03/05	99.7	47.36	94.1	47.57	47.05	5.6	279,670	0.00%
2021/03/04	155.2	49.96	67	49.84	49.05	88.2	280,814	0.03%	大買/
2021/03/03	81	51.55	44	51.51	51.90	37	277,600	0.01%
2021/03/02	71	54.38	269	55.25	52.70	-198	277,265	-0.07%	大賣/鉅額交易
2021/02/26	137.1	54.55	57	54.69	54.20	80.1	278,990	0.03%	大買/
2021/02/25	48.2	55.79	20	55.91	55.70	28.2	285,862	0.01%
2021/02/24	87	55.35	33	56.18	54.70	54	287,486	0.02%
2021/02/23	99	55.37	93	55.45	55.80	6	288,251	0.00%
2021/02/22	37.1	57.59	71	57.37	56.80	-33.9	286,113	-0.01%
2021/02/19	55	57.70	43	57.58	57.20	12	284,431	0.00%
2021/02/18	226	57.74	360.5	57.07	58.20	-134.5	283,948	-0.05%	大買/大賣/鉅額交易
2021/02/17	286.2	56.96	139	57.19	57.60	147.2	282,216	0.05%	大買/大賣/鉅額交易
2021/02/05	156.2	52.67	19	52.58	52.90	137.2	277,808	0.05%	大買/鉅額交易
2021/02/04	43	51.98	31	51.84	51.90	12	277,255	0.00%
2021/02/03	31	52.53	38	52.17	52.00	-7	277,173	0.00%
2021/02/02	21	52.60	147.2	51.97	52.60	-126.2	277,054	-0.05%	大賣/鉅額交易
2021/02/01	86.5	49.71	71	50.08	50.80	15.5	276,313	0.01%
2021/01/29	157.2	51.53	89.1	51.25	50.00	68.1	274,763	0.02%	大買/
2021/01/28	132.2	51.66	29.1	51.55	51.20	103.1	273,768	0.04%	大買/鉅額交易
2021/01/27	57.6	55.16	12.6	55.22	54.80	45	271,490	0.02%
2021/01/26	114	55.52	88.5	55.51	54.80	25.5	270,399	0.01%	大買/
2021/01/25	133.5	57.15	109.5	57.35	57.20	24	269,975	0.01%	大買/大賣/
2021/01/22	126.6	55.79	92.1	55.93	56.50	34.5	272,749	0.01%	大買/
2021/01/21	57	53.53	440	52.84	54.00	-383	270,443	-0.14%	大賣/鉅額交易
2021/01/20	120	53.45	159.2	53.45	52.10	-39.2	267,640	-0.01%	大買/大賣/
2021/01/19	82.4	51.93	148.3	52.07	53.00	-65.9	262,034	-0.03%	大賣/
2021/01/18	73	48.25	61.7	48.28	49.65	11.3	255,978	0.00%
2021/01/15	83	49.89	45	50.59	48.75	38	259,578	0.01%
2021/01/14	319.5	50.13	47	49.86	49.90	272.5	261,157	0.10%	大買/鉅額交易
2021/01/13	83	49.92	120.7	49.95	50.00	-37.7	263,699	-0.01%	大賣/
2021/01/12	221.2	50.05	129.3	49.50	48.45	92	261,069	0.04%	大買/大賣/
2021/01/11	80.7	48.82	196.8	49.22	50.00	-116.1	255,158	-0.05%	大賣/鉅額交易
2021/01/08	80	47.42	100	47.51	47.85	-20	251,534	-0.01%
2021/01/07	125	46.51	42.7	46.66	46.20	82.3	249,709	0.03%	大買/
2021/01/06	74	46.98	127.1	47.29	46.95	-53.1	251,363	-0.02%	大賣/
2021/01/05	35.5	45.08	77.1	45.23	46.35	-41.6	249,911	-0.02%
2021/01/04	185	45.35	62.5	45.13	45.55	122.5	252,392	0.05%	大買/鉅額交易
2020/12/31	77	47.33	74	47.42	47.15	3	256,407	0.00%
2020/12/30	33	47.89	40.4	48.09	48.30	-7.4	256,667	0.00%
2020/12/29	56	47.98	31	48.09	47.40	25	257,885	0.01%
2020/12/28	23.4	47.82	85	47.72	48.60	-61.6	258,927	-0.02%
2020/12/25	11	47.12	29	46.88	46.75	-18	262,346	-0.01%
2020/12/24	78	46.65	10	46.65	46.55	68	269,780	0.03%
2020/12/23	32	46.14	23	46.25	46.10	9	274,926	0.00%
2020/12/22	34.2	47.26	28	47.04	45.70	6.2	276,172	0.00%
2020/12/21	28	46.50	90.4	47.00	47.45	-62.4	277,199	-0.02%
2020/12/18	31	46.72	133	46.95	45.85	-102	276,257	-0.04%	大賣/鉅額交易
2020/12/17	204.1	45.65	140.1	45.49	46.05	64	274,462	0.02%	大買/大賣/
2020/12/16	216.1	45.19	123	45.30	44.90	93.1	273,317	0.03%	大買/大賣/
2020/12/15	44	45.37	55.1	45.33	44.00	-11.1	271,430	0.00%
2020/12/14	33	46.03	24	45.72	46.15	9	269,128	0.00%
2020/12/11	107.4	46.73	53.1	46.47	46.10	54.3	270,358	0.02%	大買/
2020/12/10	150.5	47.74	165	47.70	47.30	-14.5	270,192	-0.01%	大買/大賣/
2020/12/09	101	49.65	39	49.85	49.90	62	264,897	0.02%	大買/
2020/12/08	144.6	50.59	56	50.28	50.90	88.6	260,861	0.03%	大買/
2020/12/07	109	49.56	59	49.67	50.00	50	256,889	0.02%	大買/
2020/12/04	54	45.80	83.4	46.22	47.60	-29.4	251,449	-0.01%
2020/12/03	34.8	42.97	130	43.07	43.30	-95.2	248,519	-0.04%	大賣/
2020/12/02	32.4	41.54	30	41.62	41.45	2.4	243,137	0.00%
2020/12/01	28	41.23	38.5	41.31	41.55	-10.5	241,576	0.00%
2020/11/30	98	41.37	46	41.23	40.50	52	239,844	0.02%
2020/11/27	65	39.37	36	39.43	39.15	29	233,880	0.01%
2020/11/26	67	38.24	154.3	38.89	39.50	-87.3	231,988	-0.04%	大賣/
2020/11/25	33	38.57	24	38.69	38.45	9	229,735	0.00%
2020/11/24	193	38.68	65	38.53	38.15	128	226,439	0.06%	大買/鉅額交易
2020/11/23	107	35.12	119.2	35.59	36.35	-12.2	218,043	-0.01%	大買/大賣/
2020/11/20	2	32.50	48.2	32.89	33.05	-46.2	215,778	-0.02%
2020/11/19	1	32.15	5	32.10	32.10	-4	213,792	0.00%
2020/11/18	4	32.21	2	32.30	32.35	2	214,498	0.00%
2020/11/17	32.2	32.60	20	32.53	32.15	12.2	215,791	0.01%
2020/11/16	29	31.99	93.4	32.12	32.20	-64.4	216,462	-0.03%
2020/11/13	21	31.20	13	31.17	31.30	8	215,302	0.00%
2020/11/12	14	31.46	9	31.55	31.10	5	216,126	0.00%
2020/11/11	20	31.09	26	31.13	31.00	-6	216,593	0.00%
2020/11/10	18.4	31.45	8	31.43	31.00	10.4	217,094	0.00%
2020/11/09	11	31.55	63.4	31.55	31.80	-52.4	216,899	-0.02%
2020/11/06	35	30.39	8	30.61	30.50	27	217,077	0.01%
2020/11/05	55	30.57	17	30.61	30.55	38	217,005	0.02%
2020/11/04	27.7	30.89	53	31.27	31.65	-25.3	216,595	-0.01%
2020/11/03	18	30.04	8.5	30.19	29.80	9.5	216,920	0.00%
2020/11/02	57.5	29.88	34.2	30.04	29.65	23.4	220,328	0.01%
2020/10/30	105.5	31.43	34	31.19	30.70	71.5	219,943	0.03%	大買/
2020/10/29	23	32.86	27	32.83	32.95	-4	217,143	0.00%
2020/10/28	12	33.18	6	32.83	32.65	6	218,541	0.00%
2020/10/27	18	32.91	9	32.94	33.50	9	217,825	0.00%
2020/10/26	24.2	33.06	40	33.11	33.00	-15.9	218,924	-0.01%
2020/10/23	35	33.24	33	32.99	32.75	2	220,941	0.00%
2020/10/22	38	31.99	118.2	32.20	33.00	-80.2	224,162	-0.04%	大賣/
2020/10/21	220	32.00	163	32.11	31.35	57	225,211	0.03%	大買/大賣/
2020/10/20	20	30.98	15	30.97	31.20	5	228,458	0.00%
2020/10/19	12	31.36	25	31.40	31.00	-13	233,401	-0.01%
2020/10/16	49	31.11	34	31.15	30.65	15	233,062	0.01%
2020/10/15	35	31.98	19	32.18	31.55	16	232,801	0.01%
2020/10/14	40	32.16	227	31.65	32.20	-187	230,771	-0.08%	大賣/鉅額交易
2020/10/13	21	31.35	26	31.53	31.55	-5	227,533	0.00%
2020/10/12	62	32.11	39.8	32.19	32.05	22.2	226,270	0.01%
2020/10/08	95	31.18	183.2	31.01	32.20	-88.2	221,966	-0.04%	大賣/
2020/10/07	80	29.21	67.7	29.15	29.50	12.3	212,706	0.01%
2020/10/06	38	28.78	4	28.65	28.35	34	209,187	0.02%
2020/10/05	98	28.87	51	28.76	28.70	47	206,113	0.02%
2020/09/30	29	28.02	104	28.53	28.55	-75	201,557	-0.04%	大賣/
2020/09/29	203	28.32	72	28.30	27.50	131	195,034	0.07%	大買/鉅額交易
2020/09/28	33	27.22	164	27.14	27.50	-131	187,327	-0.07%	大賣/鉅額交易
2020/09/25	37	25.21	23	25.29	25.00	14	181,466	0.01%
2020/09/24	56	25.91	53	26.04	25.95	3	178,829	0.00%
2020/09/23	19	25.53	35.3	25.89	26.00	-16.3	174,971	-0.01%
2020/09/22	35	25.03	32	25.10	25.10	3	172,416	0.00%
2020/09/21	25	25.31	14	25.52	25.15	11	171,116	0.01%
2020/09/18	54	26.03	22	26.16	25.80	32	169,782	0.02%
2020/09/17	35	25.71	43	25.55	25.75	-8	168,475	0.00%
2020/09/16	41	26.08	36	26.56	25.70	5	167,137	0.00%
2020/09/15	68	25.02	179	25.05	25.30	-111	162,702	-0.07%	大賣/鉅額交易
2020/09/14	15	23.77	49	23.75	23.90	-34	157,334	-0.02%
2020/09/11	10	23.09	12	23.20	23.00	-2	155,903	0.00%
2020/09/10	15	23.59	8	23.54	23.35	7	155,781	0.00%
2020/09/09	3.2	23.77	40	23.29	23.70	-36.8	154,437	-0.02%
2020/09/08	99	23.72	23	23.65	22.70	76	152,349	0.05%
2020/09/07	0	0.00	35	23.31	23.55	-35	148,508	-0.02%
2020/09/04	7	21.29	15	21.26	21.45	-8	148,430	-0.01%
2020/09/03	32	22.10	11	21.56	21.55	21	148,785	0.01%
2020/09/02	7	21.67	0	0.00	21.70	7	148,690	0.00%
2020/09/01	1	21.30	9	21.69	21.90	-8	149,794	-0.01%
2020/08/31	8	21.36	0	0.00	21.20	8	149,325	0.01%
2020/08/28	9	21.90	6	21.73	21.90	3	148,811	0.00%
2020/08/27	32	22.24	46	22.02	21.95	-14	148,737	-0.01%
2020/08/26	7	21.76	11	22.35	22.35	-4	148,110	0.00%
2020/08/25	5	22.25	1	22.10	22.15	4	147,630	0.00%
2020/08/24	11	22.27	53	22.46	22.60	-42	146,745	-0.03%
2020/08/21	20.7	22.04	2	22.60	21.80	18.7	145,490	0.01%
2020/08/20	68	21.99	14	22.60	21.80	54	143,239	0.04%
2020/08/19	42	23.43	28	23.86	23.40	14	140,267	0.01%
2020/08/18	33	24.27	4	24.05	24.10	29	138,686	0.02%
2020/08/17	21	24.16	9	24.17	24.15	12	136,921	0.01%
2020/08/14	17	23.34	8	23.36	23.55	9	135,262	0.01%
2020/08/13	22	23.98	2	23.78	23.75	20	134,243	0.01%
2020/08/12	43	24.02	12	24.08	23.95	31	132,600	0.02%
2020/08/11	38	25.32	17	25.60	25.00	21	129,839	0.02%
2020/08/10	45	25.53	14	25.55	25.30	31	127,961	0.02%
2020/08/07	146	26.10	32.5	26.11	25.60	113.5	125,363	0.09%	大買/鉅額交易
2020/08/06	52	26.02	117	26.24	26.60	-65	120,302	-0.05%	大賣/
2020/08/05	46.2	24.94	139	24.35	24.90	-92.8	114,875	-0.08%	大賣/
2020/08/04	218	24.78	8	25.03	24.55	210	111,014	0.19%	大買/鉅額交易
2020/08/03	15	23.52	124	23.69	23.80	-109	106,398	-0.10%	大賣/鉅額交易
2020/07/31	15	22.03	120	22.22	22.35	-105	101,253	-0.10%	大賣/鉅額交易
2020/07/30	53	22.48	80	22.19	22.20	-27	99,549	-0.03%
2020/07/29	127	21.93	16	22.12	22.40	111	95,968	0.12%	大買/鉅額交易
2020/07/28	43	22.78	84.2	22.57	22.25	-41.2	91,652	-0.04%
2020/07/27	82	21.46	62	21.28	21.70	20	82,739	0.02%
2020/07/24	57.8	19.92	77	19.98	19.75	-19.2	76,213	-0.03%
2020/07/23	80	19.12	33	19.03	19.25	47	70,753	0.07%
2020/07/22	25.2	17.22	15	17.40	17.50	10.2	66,088	0.02%
2020/07/21	2	17.20	25	17.28	17.15	-23	65,883	-0.03%
2020/07/17	5	16.70	29	16.40	16.40	-24	64,095	-0.04%
2020/07/16	17	16.56	27	16.46	16.60	-10	64,152	-0.02%
2020/07/15	7	16.24	1	16.25	16.00	6	62,618	0.01%
2020/07/14	4	16.80	0	0.00	16.80	4	62,775	0.01%
2020/07/13	24	16.90	4	17.05	17.05	20	62,180	0.03%
2020/07/10	0	0.00	2	16.58	16.45	-2	61,684	0.00%
2020/07/09	2	16.50	0	0.00	16.45	2	62,170	0.00%
2020/07/08	2	16.70	2	16.75	16.65	0	63,075	0.00%
2020/07/07	10	16.73	28	16.91	16.60	-18	62,881	-0.03%
2020/07/06	1.3	16.55	35	16.51	16.65	-33.7	62,207	-0.05%
2020/07/03	0	0.00	24	16.49	16.45	-24	62,278	-0.04%
2020/07/02	4	16.23	5	16.35	16.35	-1	62,516	0.00%
2020/07/01	0	0.00	5	16.10	16.10	-5	62,902	-0.01%
2020/06/30	1	15.80	4	15.78	15.90	-3	62,954	0.00%
2020/06/29	2	15.75	0	0.00	15.55	2	63,526	0.00%
2020/06/24	0	0.00	4	15.90	15.75	-4	63,503	-0.01%
2020/06/22	1	15.40	15	15.70	15.70	-14	63,808	-0.02%
2020/06/19	15	15.44	2	15.45	15.40	13	66,262	0.02%
2020/06/18	1	15.35	0	0.00	15.35	1	66,975	0.00%
2020/06/17	11	15.35	5	15.45	15.30	6	67,019	0.01%
2020/06/16	6	15.49	0	0.00	15.50	6	68,462	0.01%
2020/06/15	33	15.40	0	0.00	15.40	33	69,937	0.05%
2020/06/12	3	15.45	3	15.75	15.70	0	70,087	0.00%
2020/06/11	8	16.04	62	16.29	16.05	-54	70,867	-0.08%
2020/06/10	70	16.45	10	16.60	16.60	60	70,671	0.08%
2020/06/09	8	16.94	6	17.05	16.85	2	72,624	0.00%
2020/06/08	16	17.32	28.3	17.09	17.05	-12.2	73,559	-0.02%
2020/06/05	0.3	16.40	9	16.30	16.50	-8.7	72,417	-0.01%
2020/06/04	2	16.45	4	16.55	16.30	-2	72,981	0.00%
2020/06/03	0	0.00	12	16.13	16.20	-12	72,786	-0.02%
2020/06/02	0	0.00	66	15.75	15.85	-66	72,864	-0.09%
2020/06/01	0	0.00	18	15.68	15.65	-18	73,068	-0.02%
2020/05/28	0	0.00	20.2	15.24	15.35	-20.2	74,379	-0.03%
2020/05/27	2	15.15	2.2	15.23	15.10	-0.2	75,122	0.00%
2020/05/26	63	15.20	0	0.00	15.20	63	76,043	0.08%
2020/05/25	17	15.04	0	0.00	15.10	17	76,439	0.02%
2020/05/21	0	0.00	10.5	15.20	15.30	-10.5	76,919	-0.01%
2020/05/20	7	14.86	0	0.00	14.85	7	76,698	0.01%
2020/05/19	2	15.05	0	0.00	14.95	2	76,400	0.00%
2020/05/15	10	15.25	0	0.00	15.40	10	76,035	0.01%
2020/05/14	18	15.35	1	15.45	15.35	17	76,167	0.02%
2020/05/13	3	15.35	18	15.60	15.60	-15	76,364	-0.02%
2020/05/12	10	15.40	0.2	15.45	15.45	9.8	76,944	0.01%
2020/05/08	0	0.00	6	15.57	15.65	-6	78,108	-0.01%
2020/05/07	0	0.00	5	15.35	15.60	-5	78,182	-0.01%
2020/05/06	0	15.30	0	0.00	15.30	0	78,550	0.00%
2020/05/05	3.3	15.39	0	0.00	15.25	3.3	80,599	0.00%
2020/05/04	0	0.00	0.4	15.35	15.35	-0.4	81,314	0.00%
2020/04/30	1	15.55	20	15.55	15.55	-19	81,695	-0.02%
2020/04/29	17	15.33	15	15.45	15.30	2	81,874	0.00%
2020/04/28	73	15.15	13	15.16	15.00	60	81,403	0.07%
2020/04/27	17	16.06	14	16.15	16.15	3	80,048	0.00%
2020/04/24	3	15.90	9	15.99	15.90	-6	78,543	-0.01%
2020/04/23	12	15.82	34	15.75	15.80	-22	77,286	-0.03%
2020/04/22	0	0.00	5	15.20	15.20	-5	75,120	-0.01%
2020/04/21	13	14.83	9	15.26	14.80	4	74,865	0.01%
2020/04/20	11	15.09	0	0.00	15.15	11	74,648	0.01%
2020/04/15	0	0.00	1	15.10	15.10	-1	72,930	0.00%
2020/04/14	0	0.00	5	15.15	15.15	-5	72,657	-0.01%
2020/04/13	5	14.55	10	14.81	14.80	-5	72,138	-0.01%
2020/04/07	3	14.00	0	0.00	14.15	3	71,126	0.00%
2020/04/06	5.4	13.91	5	14.10	14.10	0.4	70,800	0.00%
2020/04/01	0	0.00	5	13.80	13.80	-5	70,071	-0.01%
2020/03/31	30	14.05	30	13.85	13.65	0	69,758	0.00%
2020/03/27	4	14.21	0	0.00	14.00	4	68,543	0.01%
2020/03/26	3	14.00	0	0.00	14.10	3	68,072	0.00%
2020/03/25	1	14.30	11	14.20	14.10	-10	67,616	-0.01%
2020/03/24	17	13.94	10	13.90	13.85	7	65,443	0.01%
2020/03/19	5	13.34	8	13.60	13.70	-3	64,182	0.00%
2020/03/18	0	0.00	2	13.80	13.80	-2	62,953	0.00%
2020/03/17	13	13.79	3	13.88	13.75	10	63,999	0.02%
2020/03/16	1	13.90	30	13.90	13.90	-29	62,787	-0.05%
2020/03/13	5	13.82	51	14.15	14.05	-46	62,351	-0.07%
2020/03/12	47	14.59	5	14.11	14.35	42	59,958	0.07%
2020/03/11	0	0.00	3	14.90	14.80	-3	59,482	-0.01%
2020/03/10	3	14.95	6	15.05	14.95	-3	62,360	0.00%
2020/03/09	13	15.00	4	15.03	15.05	9	64,150	0.01%
2020/03/06	26	15.45	0	0.00	15.45	26	63,632	0.04%
2020/03/05	1.3	15.86	0	0.00	15.70	1.3	63,539	0.00%
2020/03/04	4	15.80	11	15.74	15.80	-7	63,316	-0.01%
2020/03/03	0	0.00	20	15.53	15.50	-20	62,472	-0.03%
2020/03/02	25	15.26	0	0.00	15.25	25	61,686	0.04%
2020/02/27	24	15.38	2	15.70	15.30	22	62,945	0.03%
2020/02/26	5	15.60	0	0.00	15.60	5	64,398	0.01%
2020/02/25	10	15.84	10	15.74	15.90	0	64,107	0.00%
2020/02/24	5	15.80	0	0.00	15.80	5	64,165	0.01%
2020/02/20	5	16.41	12	16.35	16.30	-7	64,428	-0.01%
2020/02/19	14	16.13	4	16.18	16.10	10	64,719	0.02%
2020/02/18	10	16.23	0	0.00	16.15	10	64,882	0.02%
2020/02/17	4	16.40	4	16.48	16.40	0	65,096	0.00%
2020/02/13	2	16.85	19	16.78	16.85	-17	64,827	-0.03%
2020/02/12	4	16.80	9	16.83	16.90	-5	64,256	-0.01%
2020/02/11	5	16.72	15	16.76	16.70	-10	63,337	-0.02%
2020/02/10	5	16.23	7	16.39	16.40	-2	62,858	0.00%
2020/02/07	5	16.35	15	16.34	16.35	-10	62,989	-0.02%
2020/02/06	57	15.85	74	16.17	16.25	-17	62,509	-0.03%
2020/02/05	6.3	15.44	8	15.38	15.50	-1.7	61,453	0.00%
2020/02/04	14	15.05	9	15.22	15.20	5	61,733	0.01%
2020/02/03	4	14.48	14	14.51	15.00	-10	62,172	-0.02%
2020/01/31	10	14.99	5	15.02	14.90	5	61,934	0.01%
2020/01/30	5	15.00	0	0.00	15.10	5	61,854	0.01%
2020/01/20	5	15.90	0	0.00	16.05	5	59,946	0.01%
2020/01/17	4	16.00	0	0.00	16.00	4	60,154	0.01%
2020/01/16	4	16.03	0	0.00	16.15	4	61,668	0.01%
2020/01/15	13	16.28	0	0.00	16.15	13	61,630	0.02%
2020/01/14	3	16.15	8	16.36	16.25	-5	61,416	-0.01%
2020/01/10	0	0.00	1	16.20	16.15	-1	60,958	0.00%
2020/01/09	4	16.10	9	16.09	16.05	-5	60,708	-0.01%
2020/01/08	5	15.75	5	15.70	15.75	0	60,347	0.00%
2020/01/07	0	15.90	0	0.00	16.00	0	60,145	0.00%
2020/01/06	5.3	16.05	6	16.08	16.05	-0.7	60,234	0.00%
2020/01/03	5	16.30	2	16.25	16.30	3	60,126	0.00%
2020/01/02	0	0.00	1	16.60	16.55	-1	59,670	0.00%
2019/12/31	0	0.00	1	16.50	16.45	-1	59,386	0.00%
2019/12/30	5	16.55	0	0.00	16.55	5	59,074	0.01%
2019/12/27	2	16.60	4	16.70	16.70	-2	58,645	0.00%
2019/12/25	0	0.00	3	16.60	16.65	-3	58,263	-0.01%
2019/12/24	2	16.60	3	16.65	16.55	-1	58,302	0.00%
2019/12/19	7	16.49	21.8	16.70	16.70	-14.8	58,450	-0.03%
2019/12/18	5	16.76	0	0.00	16.80	5	57,912	0.01%
2019/12/17	4	16.93	32	16.99	17.00	-28	57,380	-0.05%
2019/12/16	33.1	16.78	0	0.00	16.65	33.1	56,165	0.06%
2019/12/12	22	16.56	36	16.64	16.60	-14	54,342	-0.03%
2019/12/11	5	16.28	6.8	16.32	16.25	-1.8	52,102	0.00%
2019/12/10	9	16.44	6	16.38	16.45	3	51,432	0.01%
2019/12/09	6	16.28	8	16.44	16.25	-2	50,851	0.00%
2019/12/06	6	16.23	13	16.28	16.20	-7	50,068	-0.01%
2019/12/05	22.3	16.31	50	16.26	16.55	-27.7	48,465	-0.06%
2019/12/04	18	15.59	35	15.65	15.85	-17	44,929	-0.04%
2019/12/03	4	15.30	30	15.27	15.35	-26	42,212	-0.06%
2019/12/02	14	15.15	9	15.23	15.10	5	42,021	0.01%
2019/11/29	11	14.94	0	0.00	14.95	11	41,177	0.03%
2019/11/28	3	15.07	0	0.00	15.10	3	40,556	0.01%
2019/11/27	5	15.20	8	15.25	15.20	-3	40,534	-0.01%
2019/11/26	4	15.25	5	15.24	15.20	-1	40,022	0.00%
2019/11/25	28	15.14	55	15.13	15.00	-27	37,584	-0.07%
2019/11/20	10	14.70	6	14.62	14.75	4	35,330	0.01%
2019/11/19	0	0.00	1	14.50	14.55	-1	34,855	0.00%
2019/11/18	3	14.63	11	14.52	14.50	-8	34,652	-0.02%
2019/11/15	0.1	14.30	0	0.00	14.30	0.1	34,056	0.00%
2019/11/14	5	14.51	7	14.46	14.50	-2	33,776	-0.01%
2019/11/13	11	14.25	0	0.00	14.20	11	33,490	0.03%
2019/11/12	5	14.25	0	0.00	14.30	5	33,222	0.02%
2019/11/07	13	14.22	0	0.00	14.25	13	32,649	0.04%
2019/11/06	0	14.40	0	0.00	14.50	0	32,375	0.00%
2019/11/05	0.3	14.45	0	0.00	14.50	0.3	32,028	0.00%
2019/11/04	16	14.73	14	14.71	14.65	2	31,829	0.01%
2019/11/01	15	14.48	28	14.50	14.50	-13	30,939	-0.04%
2019/10/31	7	14.10	0	0.00	14.00	7	30,126	0.02%
2019/10/30	4	14.55	0	0.00	14.40	4	29,151	0.01%
2019/10/29	0	0.00	16	14.50	14.50	-16	29,072	-0.06%
2019/10/28	5	14.25	11	14.20	14.25	-6	28,678	-0.02%
2019/10/25	1	14.30	5	14.50	14.40	-4	28,677	-0.01%
2019/10/24	2	14.50	78	14.43	14.55	-76	29,021	-0.26%
2019/10/23	5	14.00	0	0.00	14.05	5	28,559	0.02%
2019/10/21	0	0.00	5	13.95	13.90	-5	28,836	-0.02%
2019/10/18	0	0.00	6	13.94	13.95	-6	29,156	-0.02%
2019/10/17	0	0.00	5	13.70	13.80	-5	28,861	-0.02%
2019/10/16	0	0.00	2	13.70	13.75	-2	28,904	-0.01%
2019/10/15	5	13.75	15	13.70	13.70	-10	29,141	-0.03%
2019/10/08	5	13.35	0	0.00	13.35	5	30,140	0.02%
2019/10/07	0.1	13.35	0	0.00	13.35	0.1	31,325	0.00%
2019/10/01	2	13.60	2	13.55	13.65	0	32,555	0.00%
2019/09/26	5	13.90	2	14.00	13.60	3	32,347	0.01%
2019/09/24	2	13.70	0	0.00	13.65	2	32,093	0.01%
2019/09/20	2	13.60	7	13.76	13.80	-5	32,701	-0.02%
2019/09/19	2	13.60	2	13.65	13.60	0	32,999	0.00%
2019/09/16	3	13.65	7	13.64	13.60	-4	33,610	-0.01%
2019/09/12	2	13.70	2	13.80	13.70	0	33,943	0.00%
2019/09/09	2	13.60	2	13.60	13.60	0	34,922	0.00%
2019/09/05	0.1	13.50	15	13.57	13.60	-14.9	36,068	-0.04%
2019/09/04	2	13.50	36	13.55	13.60	-34	36,117	-0.09%
2019/08/30	11	13.41	0	0.00	13.45	11	36,560	0.03%
2019/08/29	2	13.15	0	0.00	13.20	2	36,418	0.01%
2019/08/28	2	13.15	2	13.15	13.15	0	36,936	0.00%
2019/08/27	2	13.10	2	13.25	13.05	0	37,310	0.00%
2019/08/22	5	13.20	0	0.00	13.25	5	37,338	0.01%
2019/08/21	0	0.00	5	13.50	13.50	-5	38,340	-0.01%
2019/08/19	28	13.45	5	13.45	13.45	23	38,550	0.06%
2019/08/15	5	12.90	0	0.00	12.90	5	38,708	0.01%
2019/08/14	2	13.10	2	13.15	13.10	0	39,094	0.00%
2019/08/13	2	12.95	2	13.10	12.95	0	39,437	0.00%
2019/08/12	5	13.00	0	0.00	13.00	5	40,014	0.01%
2019/08/08	2	13.15	2	13.25	13.30	0	40,174	0.00%
2019/08/07	11.1	13.06	4	13.10	13.10	7.1	40,616	0.02%
2019/08/06	5	13.05	0	0.00	13.00	5	41,236	0.01%
2019/08/05	2	13.15	2	13.05	13.10	0	41,158	0.00%
2019/08/02	0	0.00	5	13.15	13.35	-5	41,056	-0.01%
2019/08/01	5	13.40	10	13.40	13.40	-5	41,333	-0.01%
2019/07/31	5	13.70	29	13.72	13.80	-24	41,589	-0.06%
2019/07/30	14	13.65	14	13.63	13.60	0	41,547	0.00%
2019/07/26	9	13.24	5	13.25	13.20	4	43,522	0.01%
2019/07/25	15	13.53	0	0.00	13.55	15	43,076	0.03%
2019/07/24	5	13.80	2	13.75	13.85	3	42,599	0.01%
2019/07/23	5	13.70	0	0.00	13.60	5	43,191	0.01%
2019/07/22	10	13.73	0	0.00	13.60	10	46,313	0.02%
2019/07/19	7	13.88	2	14.00	13.80	5	48,875	0.01%
2019/07/18	17	13.80	2	13.83	13.80	15	49,083	0.03%
2019/07/17	7	13.79	1	13.90	13.75	6	49,204	0.01%
2019/07/16	14	14.03	253	14.10	14.00	-239	49,068	-0.49%	大賣/鉅額交易
2019/07/15	283	14.68	1	14.70	14.90	282	48,366	0.58%	大買/鉅額交易
2019/07/12	0	0.00	0.3	14.55	14.60	-0.3	48,061	0.00%
2019/07/11	5	14.80	52	14.88	14.95	-47	48,016	-0.10%
2019/07/10	7	14.44	20	14.43	14.65	-13	47,017	-0.03%
2019/07/09	2	14.05	4	14.05	14.00	-2	46,368	0.00%
2019/07/08	10	13.92	7.2	13.93	13.95	2.8	46,253	0.01%
2019/07/05	0.1	14.00	0	0.00	14.10	0.1	47,321	0.00%
2019/07/03	3	14.12	0	0.00	14.05	3	49,026	0.01%
2019/07/01	2	14.25	15	14.36	14.35	-13	50,484	-0.03%
2019/06/28	2	13.95	3	14.10	13.95	-1	50,026	0.00%
2019/06/27	3	14.00	23	14.01	14.00	-20	49,866	-0.04%
2019/06/26	3	13.82	32	13.90	13.80	-29	49,185	-0.06%
2019/06/25	1	13.65	5	13.70	13.70	-4	48,518	-0.01%
2019/06/24	5	13.70	0	0.00	13.75	5	48,326	0.01%
2019/06/21	2	13.60	27	13.66	13.70	-25	48,122	-0.05%
2019/06/20	10	13.43	0	0.00	13.40	10	47,940	0.02%
2019/06/19	0	0.00	10	13.60	13.65	-10	47,753	-0.02%
2019/06/18	5	13.40	10	13.30	13.25	-5	47,401	-0.01%
2019/06/17	0	0.00	5	13.70	13.65	-5	47,025	-0.01%
2019/06/14	0	0.00	5	13.60	13.70	-5	46,947	-0.01%
2019/06/13	4	13.70	4	13.68	13.75	0	46,850	0.00%
2019/06/12	0	0.00	0.7	13.45	13.55	-0.7	46,163	0.00%
2019/06/11	2	13.35	3	13.38	13.40	-1	45,955	0.00%
2019/06/10	2	13.25	17	13.25	13.30	-15	45,689	-0.03%
2019/06/06	10	12.95	0	0.00	13.05	10	45,485	0.02%
2019/06/05	35.1	12.93	0	0.00	12.90	35.1	45,646	0.08%
2019/06/04	12	13.05	2	13.25	13.00	10	45,688	0.02%
2019/06/03	3	13.20	3	13.10	13.20	0	45,972	0.00%
2019/05/30	0	0.00	5	12.75	12.75	-5	45,499	-0.01%
2019/05/29	1	12.25	0	0.00	12.60	1	45,236	0.00%
2019/05/28	8	12.48	8	12.50	12.45	0	45,783	0.00%
2019/05/24	6	13.05	1	13.05	12.95	5	45,415	0.01%
2019/05/22	0	0.00	25	12.96	13.00	-25	45,395	-0.06%
2019/05/21	20	12.80	1	12.75	12.95	19	45,333	0.04%
2019/05/20	0	0.00	5	12.90	12.75	-5	44,927	-0.01%
2019/05/17	7	13.02	0	0.00	13.00	7	44,680	0.02%
2019/05/16	2	12.95	2	12.95	12.95	0	44,361	0.00%
2019/05/15	5	13.01	0	0.00	12.90	5	44,274	0.01%
2019/05/09	2	13.30	0	0.00	13.15	2	46,066	0.00%
2019/05/07	3.1	13.50	3	13.57	13.60	0.1	45,337	0.00%
2019/05/06	12	13.23	5	13.42	13.20	7	45,164	0.02%
2019/05/03	3	13.85	18	13.74	13.85	-15	43,809	-0.03%
2019/05/02	10	13.40	10	13.55	13.55	0	42,513	0.00%
2019/04/30	23	13.42	18	13.44	13.45	5	42,220	0.01%
2019/04/29	20	13.28	5	13.37	13.35	15	42,178	0.04%
2019/04/26	44	13.21	46	13.19	13.45	-2	41,481	0.00%
2019/04/25	1	12.95	546.3	13.08	13.10	-545.3	38,536	-1.41%	大賣/鉅額交易
2019/04/24	6	11.90	1	12.00	11.95	5	35,954	0.01%
2019/04/19	2	12.00	0	0.00	12.10	2	35,759	0.01%
2019/04/18	5	12.12	2	12.25	12.00	3	35,864	0.01%
2019/04/17	5	12.20	10	12.15	12.20	-5	35,726	-0.01%
2019/04/16	6	12.08	5	12.11	12.10	1	35,067	0.00%
2019/04/15	2	12.15	2	12.20	12.05	0	35,074	0.00%
2019/04/12	3	12.20	0	0.00	12.20	3	35,422	0.01%
2019/04/11	45	12.23	2	12.25	12.10	43	35,956	0.12%
2019/04/10	0	12.20	0	0.00	12.25	0	34,781	0.00%
2019/04/09	0	12.20	7	12.26	12.30	-7	34,256	-0.02%
2019/04/08	2.1	12.04	12	11.91	11.90	-9.9	33,154	-0.03%
2019/04/03	7	11.55	0	0.00	11.55	7	31,607	0.02%
2019/04/02	2	11.60	0	0.00	11.60	2	31,439	0.01%
2019/04/01	6	11.65	1	11.70	11.55	5	31,542	0.02%
2019/03/28	2	11.65	2	11.65	11.65	0	32,107	0.00%
2019/03/27	3	11.65	3	11.65	11.65	0	32,459	0.00%
2019/03/25	13	11.70	2	11.80	11.65	11	33,511	0.03%
2019/03/22	2	11.65	11	11.75	11.80	-9	33,677	-0.03%
2019/03/21	12	11.64	3	11.65	11.60	9	33,948	0.03%
2019/03/20	10	11.60	0	0.00	11.55	10	34,507	0.03%
2019/03/18	4	11.55	9	11.70	11.70	-5	35,136	-0.01%
2019/03/14	5	11.45	0	0.00	11.45	5	35,457	0.01%
2019/03/13	3	11.50	13.2	11.57	11.55	-10.2	36,052	-0.03%
2019/03/12	0	0.00	13	11.64	11.65	-13	36,451	-0.04%
2019/03/11	25	11.45	0	0.00	11.45	25	37,138	0.07%
2019/03/08	4	11.60	0	0.00	11.60	4	37,617	0.01%
2019/03/07	5	11.91	4	11.78	11.85	1	38,987	0.00%
2019/03/06	1	11.70	5	11.70	11.70	-4	38,863	-0.01%
2019/03/05	30.1	11.55	0	0.00	11.60	30.1	39,432	0.08%
2019/03/04	0	0.00	2	11.45	11.45	-2	39,877	-0.01%
2019/02/27	5	11.45	0	0.00	11.45	5	40,127	0.01%
2019/02/26	3	11.65	3	11.70	11.65	0	39,536	0.00%
2019/02/25	4	11.65	7	11.64	11.65	-3	39,659	-0.01%
2019/02/22	5	11.32	3	11.45	11.50	2	39,200	0.01%
2019/02/21	8	11.39	3	11.45	11.45	5	39,132	0.01%
2019/02/20	6	11.38	6	11.43	11.40	0	39,426	0.00%
2019/02/18	2	11.50	11	11.48	11.45	-9	41,654	-0.02%
2019/02/15	15	11.40	11	11.36	11.40	4	42,594	0.01%
2019/02/14	10	11.28	11	11.24	11.30	-1	43,956	0.00%
2019/02/13	6	11.08	3	11.20	11.10	3	45,073	0.01%
2019/02/12	11	10.88	4	10.90	11.10	7	45,915	0.02%
2019/01/30	24	11.34	0	0.00	11.35	24	47,633	0.05%
2019/01/29	2	11.90	13	11.94	12.00	-11	49,530	-0.02%
2019/01/25	2	11.80	12	11.90	11.95	-10	53,416	-0.02%
2019/01/24	5	11.65	5	11.70	11.70	0	53,867	0.00%
2019/01/22	3	11.70	7	11.70	11.70	-4	56,239	-0.01%
2019/01/21	6	11.63	6	11.68	11.70	0	56,913	0.00%
2019/01/18	10	11.35	10	11.40	11.40	0	58,168	0.00%
2019/01/16	2	11.25	0	0.00	11.30	2	59,241	0.00%
2019/01/15	2	11.20	2	11.15	11.25	0	59,524	0.00%
2019/01/14	2	11.10	2	11.20	11.10	0	59,669	0.00%
2019/01/11	0	0.00	20	11.15	11.20	-20	60,721	-0.03%
2019/01/10	7	11.10	2	11.10	11.15	5	60,990	0.01%
2019/01/09	3	11.12	0	0.00	11.10	3	61,333	0.00%
2019/01/08	0	10.95	2	10.95	10.95	-2	61,643	0.00%
2019/01/07	1.1	10.95	3	11.00	11.00	-1.9	62,061	0.00%
2019/01/04	10	10.70	0	0.00	10.70	10	62,876	0.02%
2019/01/03	11	10.81	3	10.85	10.90	8	64,171	0.01%
2019/01/02	1	11.10	0	0.00	11.10	1	64,165	0.00%
2018/12/24	2	11.25	2	11.30	11.20	0	65,497	0.00%
2018/12/20	0	0.00	2	11.45	11.30	-2	64,862	0.00%
2018/12/19	12	11.35	2.2	11.39	11.30	9.8	64,625	0.02%
2018/12/18	13	11.25	2	11.30	11.20	11	64,141	0.02%
2018/12/17	5	11.40	5	11.44	11.40	0	64,161	0.00%
2018/12/13	9	11.46	0	0.00	11.50	9	63,552	0.01%
2018/12/12	6	11.20	3	11.27	11.30	3	62,974	0.00%
2018/12/11	6	11.03	2	11.00	11.00	4	62,609	0.01%
2018/12/10	5	11.10	0	0.00	11.10	5	62,445	0.01%
2018/12/07	4	11.20	0	0.00	11.20	4	62,545	0.01%
2018/12/06	2.1	11.35	0	0.00	11.30	2.1	62,460	0.00%
2018/12/05	13	11.66	3	11.65	11.55	10	62,709	0.02%
2018/12/04	7	11.82	37	11.84	11.80	-30	64,067	-0.05%
2018/12/03	3	11.80	3	11.85	11.70	0	63,961	0.00%
2018/11/30	11	11.56	8	11.63	11.55	3	63,342	0.00%
2018/11/29	2	11.75	12	11.81	11.50	-10	62,078	-0.02%
2018/11/28	11	11.66	0	0.00	11.75	11	61,492	0.02%
2018/11/27	33	11.50	8	11.68	11.75	25	61,005	0.04%
2018/11/26	2	11.40	23	11.41	11.50	-21	60,914	-0.03%
2018/11/23	10	11.20	0	0.00	11.15	10	60,631	0.02%
2018/11/22	3	11.20	5	11.14	11.20	-2	60,615	0.00%
2018/11/21	0	0.00	3	11.00	11.00	-3	60,377	0.00%
2018/11/20	5	11.00	5	10.99	11.00	0	60,254	0.00%
2018/11/19	5	11.05	15	10.94	11.10	-10	60,101	-0.02%
2018/11/16	8	11.09	5	11.28	11.00	3	59,556	0.01%
2018/11/15	4	11.11	13	11.13	11.20	-9	58,804	-0.02%
2018/11/14	2	10.80	3	10.65	10.80	-1	58,675	0.00%
2018/11/13	29	10.48	3	10.50	10.45	26	58,016	0.04%
2018/11/12	13	10.50	3	10.55	10.70	10	56,670	0.02%
2018/11/09	1	10.55	0	0.00	10.60	1	55,704	0.00%
2018/11/08	5	10.85	1	10.95	10.85	4	54,920	0.01%
2018/11/07	12	10.93	0	0.00	10.95	12	52,824	0.02%
2018/11/06	11.1	10.95	19	11.07	10.90	-7.9	52,067	-0.02%
2018/11/05	20	10.92	4	10.91	10.75	16	49,438	0.03%
2018/11/01	0	0.00	1	11.75	11.95	-1	46,357	0.00%
2018/10/31	7	11.74	2	11.75	11.80	5	45,745	0.01%
2018/10/26	7	11.81	4	11.78	11.70	3	44,527	0.01%
2018/10/25	1	12.25	2	11.90	12.30	-1	42,800	0.00%
2018/10/23	15	12.77	0	0.00	12.75	15	43,497	0.03%
2018/10/22	15	13.10	0	0.00	13.10	15	43,674	0.03%
2018/10/17	0	0.00	5	13.60	13.60	-5	46,717	-0.01%
2018/10/15	26	13.45	0	0.00	13.35	26	48,354	0.05%
2018/10/12	6	13.78	0	0.00	13.65	6	48,581	0.01%
2018/10/11	0	0.00	1	13.65	13.75	-1	48,376	0.00%
2018/10/05	24	14.96	11	14.98	14.70	13	46,994	0.03%
2018/10/04	18	15.13	0	0.00	15.10	18	47,301	0.04%
2018/10/01	6	15.93	0	0.00	15.90	6	48,633	0.01%
2018/09/27	1	15.80	0	0.00	15.95	1	50,001	0.00%
2018/09/25	26	15.66	0	0.00	15.65	26	52,537	0.05%
2018/09/21	8	15.65	5	15.85	15.85	3	54,935	0.01%
2018/09/11	12	15.42	2	15.50	15.65	10	58,683	0.02%
2018/09/10	7	15.56	0	0.00	15.55	7	59,152	0.01%
2018/09/05	5	17.08	0	0.00	17.00	5	67,600	0.01%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	0	0.00	1	17.10	17.35	-1	69,151	0.00%
2018/08/30	5	17.35	0	0.00	17.35	5	69,126	0.01%
2018/08/28	2	17.65	152	17.56	17.50	-150	69,342	-0.22%	大賣/鉅額交易
2018/08/27	0	0.00	50	17.45	17.40	-50	69,803	-0.07%
2018/08/24	130	17.29	0	0.00	17.30	130	71,036	0.18%	大買/鉅額交易
2018/08/23	5	17.54	4	17.58	17.65	1	71,511	0.00%
2018/08/22	77	17.56	0	0.00	17.50	77	71,751	0.11%
2018/08/21	3	17.90	3	17.72	18.00	0	71,639	0.00%
2018/08/20	2	17.45	2	17.50	17.55	0	70,717	0.00%
2018/08/17	0	0.00	5	17.20	17.20	-5	70,309	-0.01%
2018/08/16	3	17.05	13	17.12	17.15	-10	70,149	-0.01%
2018/08/15	12	16.95	0	0.00	16.95	12	70,270	0.02%
2018/08/10	2	17.95	2	17.90	17.95	0	68,927	0.00%
2018/08/07	0	0.00	1	17.90	17.85	-1	67,885	0.00%
2018/08/06	3	17.87	3	17.85	17.95	0	67,843	0.00%
2018/08/03	2	17.58	7	17.59	17.70	-5	67,199	-0.01%
2018/08/02	3	17.33	2	17.45	17.30	1	67,009	0.00%
2018/08/01	2	17.30	0	0.00	17.40	2	66,916	0.00%
2018/07/31	6	17.35	12	17.41	17.55	-6	67,072	-0.01%
2018/07/30	5	17.20	0	0.00	17.20	5	65,889	0.01%
2018/07/27	3	17.37	7	17.44	17.30	-4	65,851	-0.01%
2018/07/26	12	17.21	6	17.43	17.50	6	66,639	0.01%
2018/07/25	1	18.10	2	18.28	18.20	-1	64,381	0.00%
2018/07/24	1	17.95	2	18.20	18.20	-1	64,159	0.00%
2018/07/23	3	18.22	8	18.27	18.25	-5	64,260	-0.01%
2018/07/20	0	0.00	3	17.95	17.85	-3	63,326	0.00%
2018/07/19	6	17.70	5	17.75	17.60	1	62,664	0.00%
2018/07/18	0	0.00	5	17.70	17.40	-5	62,013	-0.01%
2018/07/16	7	17.24	0	0.00	17.25	7	61,815	0.01%
2018/07/12	5	17.43	5	17.24	17.45	0	61,850	0.00%
2018/07/09	3	17.60	0	0.00	17.65	3	59,962	0.01%
2018/07/06	5	17.66	0	0.00	17.60	5	59,385	0.01%
2018/07/05	2	17.80	0	0.00	17.95	2	59,016	0.00%
2018/07/04	2	18.40	0	0.00	17.95	2	58,757	0.00%
2018/07/03	0	0.00	3	18.00	17.95	-3	57,422	-0.01%
2018/07/02	8	18.14	14	18.24	18.20	-6	56,258	-0.01%
2018/06/28	2	17.25	2	17.30	16.95	0	53,852	0.00%
2018/06/26	2	17.50	0	0.00	17.60	2	52,923	0.00%
2018/06/22	3	17.35	13	17.75	17.80	-10	53,187	-0.02%
2018/06/21	5	17.80	22	17.85	17.65	-17	52,681	-0.03%
2018/06/20	8	17.91	7	18.12	18.05	1	52,687	0.00%
2018/06/19	13	18.31	8.1	18.36	18.20	4.9	51,601	0.01%
2018/06/15	7	18.27	1	18.40	18.65	6	50,388	0.01%
2018/06/14	34	18.26	7	18.16	18.10	27	49,150	0.05%
2018/06/13	10	18.40	21	18.42	18.50	-11	46,575	-0.02%
2018/06/12	302	16.95	302	16.90	16.85	0	41,408	0.00%	大買/大賣/
2018/06/11	4	16.68	7	16.73	16.80	-3	38,897	-0.01%
2018/06/08	2	16.45	2	16.55	16.40	0	37,739	0.00%
2018/06/07	0	0.00	2	16.50	16.60	-2	37,927	-0.01%
2018/06/06	0	0.00	3	16.50	16.40	-3	38,180	-0.01%
2018/06/05	5	16.50	0	0.00	16.50	5	40,335	0.01%
2018/05/31	12	16.63	5	16.52	16.65	7	42,565	0.02%
2018/05/29	2	16.40	2	16.55	16.45	0	40,752	0.00%
2018/05/24	0	0.00	1	16.20	16.20	-1	40,466	0.00%
2018/05/23	2	16.20	2	16.30	16.20	0	40,673	0.00%
2018/05/22	0	0.00	1	16.60	16.20	-1	40,735	0.00%
2018/05/15	2	16.40	2	16.53	16.45	0	43,123	0.00%
2018/05/10	2	16.25	2	16.35	15.95	0	44,712	0.00%
2018/05/09	1	16.40	9	15.97	16.20	-8	44,941	-0.02%
2018/05/07	8	15.65	0	0.00	15.65	8	45,297	0.02%
2018/05/04	1	16.25	2	16.25	16.00	-1	45,609	0.00%
2018/05/03	2	16.08	3	16.18	16.05	-1	46,055	0.00%
2018/05/02	1	16.40	9	16.56	16.25	-8	47,853	-0.02%
2018/04/30	2	15.98	20	16.03	16.00	-18	47,249	-0.04%
2018/04/27	0	0.00	1	15.85	15.70	-1	48,718	0.00%
2018/04/25	3	15.50	1	15.60	15.50	2	48,010	0.00%
2018/04/23	1	15.60	0	0.00	15.55	1	47,317	0.00%
2018/04/20	11	15.59	3	15.57	15.60	8	47,426	0.02%
2018/04/19	3	15.82	21	15.91	15.85	-18	47,214	-0.04%
2018/04/18	0	0.00	10	15.55	15.60	-10	47,094	-0.02%
2018/04/16	3	15.35	3	15.40	15.35	0	47,549	0.00%
2018/04/11	0	0.00	1	15.45	15.40	-1	48,436	0.00%
2018/04/09	0	0.00	3.2	15.25	15.25	-3.2	48,658	-0.01%
2018/04/02	2	15.55	2	15.60	15.45	0	48,379	0.00%
2018/03/31	1	15.65	1	15.50	15.50	0	48,238	0.00%
2018/03/28	0	0.00	5	15.45	15.40	-5	47,721	-0.01%
2018/03/27	0	0.00	8	15.58	15.55	-8	47,941	-0.02%
2018/03/16	0	0.00	5	15.20	15.20	-5	47,298	-0.01%
2018/03/09	11	15.30	6	15.48	15.10	5	47,438	0.01%
2018/03/08	0	0.00	28.2	15.33	15.45	-28.2	44,986	-0.06%
2018/03/05	0	0.00	0.9	13.90	13.90	-0.9	43,161	0.00%
2018/03/02	5	13.85	0	0.00	14.00	5	43,365	0.01%
2018/02/26	6	14.15	1	14.20	14.10	5	43,333	0.01%
2018/02/12	7	13.94	2	13.95	13.85	5	45,211	0.01%
2018/02/09	7	13.86	8	14.06	14.05	-1	44,669	0.00%
2018/02/08	1	14.15	1	14.20	14.15	0	43,708	0.00%
2018/02/07	0	0.00	5	14.20	14.20	-5	43,641	-0.01%
2018/02/06	5	13.80	0	0.00	13.95	5	43,281	0.01%
2018/02/05	1	14.40	1	14.45	14.40	0	41,960	0.00%
2018/01/31	1	14.20	0	0.00	14.25	1	42,179	0.00%
2018/01/29	2	14.55	3	14.55	14.55	-1	41,629	0.00%
2018/01/26	7	14.44	2	14.60	14.60	5	40,979	0.01%
2018/01/25	4	14.78	16	14.82	14.50	-12	39,992	-0.03%
2018/01/23	1	14.60	22	14.50	14.60	-21	37,511	-0.06%
2018/01/22	0	0.00	30	14.00	14.00	-30	35,844	-0.08%
2018/01/19	15	14.17	38	14.14	14.20	-23	35,161	-0.07%
2018/01/16	0	0.00	2	14.25	14.30	-2	35,618	-0.01%
2018/01/12	5	14.20	0	0.00	14.20	5	36,062	0.01%
2018/01/11	1	14.10	0	0.00	14.00	1	36,075	0.00%
2018/01/10	5	14.20	0	0.00	14.20	5	35,791	0.01%
2018/01/09	0	0.00	0	14.65	14.75	0	35,292	0.00%
2018/01/08	0	0.00	4	14.70	14.70	-4	35,563	-0.01%
2018/01/04	3	14.25	0	0.00	14.35	3	36,003	0.01%
2018/01/03	2	14.50	0	0.00	14.40	2	36,672	0.01%
2018/01/02	1	14.25	1.5	14.20	14.25	-0.5	36,394	0.00%