聯電 (2303)-兆豐-來福券商分點個股進出

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	86.3	42.88	55.5	42.96	42.55	30.8	57,768	0.05%
2024/12/16	17.1	41.21	30.1	41.17	41.45	-13	57,026	-0.02%
2024/12/13	45	41.44	36	41.05	41.45	9	56,007	0.02%
2024/12/12	30.3	42.61	66.3	42.40	42.50	-36	54,563	-0.07%
2024/12/11	32.6	43.16	12	43.27	43.00	20.6	53,962	0.04%
2024/12/10	6.6	43.65	0.5	43.70	43.70	6	53,627	0.01%
2024/12/09	11.5	44.00	11	43.78	44.05	0.5	53,649	0.00%
2024/12/06	13	43.58	29	43.51	43.50	-16	53,869	-0.03%
2024/12/05	60.5	43.74	15	43.75	43.60	45.5	53,544	0.08%
2024/12/04	25.1	44.14	25	44.12	44.45	0.1	53,218	0.00%
2024/12/03	22.3	44.59	45.1	44.88	44.80	-22.8	53,784	-0.04%
2024/12/02	4	44.18	8.6	44.29	44.60	-4.6	53,405	-0.01%
2024/11/29	30	43.59	25	43.74	43.55	5	53,345	0.01%
2024/11/28	55.4	43.38	228.6	43.27	43.90	-173.2	53,197	-0.33%	大賣/鉅額交易
2024/11/27	60.5	44.46	22.5	44.10	44.40	38	52,185	0.07%
2024/11/26	11	44.98	30.4	45.39	45.40	-19.4	51,201	-0.04%
2024/11/25	17.8	45.24	25.1	45.17	44.90	-7.3	51,148	-0.01%
2024/11/22	25.6	44.77	24.5	44.90	44.45	1.1	50,324	0.00%
2024/11/21	37.4	44.56	79.2	44.55	44.40	-41.8	49,997	-0.08%
2024/11/20	73.5	45.06	16.2	45.22	44.90	57.3	49,392	0.12%
2024/11/19	21	45.50	38.2	45.58	45.20	-17.2	48,951	-0.04%
2024/11/18	21	45.36	27.4	45.44	45.10	-6.4	48,740	-0.01%
2024/11/15	28.6	45.14	28	45.28	45.00	0.6	48,297	0.00%
2024/11/14	81.9	45.19	23.2	45.23	45.00	58.7	48,549	0.12%
2024/11/13	51	45.94	16.5	46.16	45.80	34.5	47,845	0.07%
2024/11/12	58.6	46.14	48	46.15	46.10	10.6	48,554	0.02%
2024/11/11	60.9	46.20	38	46.28	46.55	22.9	48,056	0.05%
2024/11/08	104.1	47.21	22	47.12	46.65	82.1	48,291	0.17%	大買/
2024/11/07	203	46.93	67.1	47.01	47.15	136	48,777	0.28%	大買/鉅額交易
2024/11/06	45.5	45.79	28.5	45.95	45.85	17	47,928	0.04%
2024/11/05	111.7	45.30	22	45.44	45.35	89.7	47,724	0.19%	大買/
2024/11/04	93.6	46.19	260.1	46.20	46.00	-166.5	47,834	-0.35%	大賣/鉅額交易
2024/11/01	120.5	46.34	24.4	46.35	46.60	96.1	48,746	0.20%	大買/
2024/10/30	41.4	48.05	21	48.21	48.15	20.4	47,926	0.04%
2024/10/29	97.8	48.29	5	48.36	48.40	92.8	49,966	0.19%
2024/10/28	28.8	49.49	5.3	49.51	49.25	23.5	49,415	0.05%
2024/10/25	59.3	49.98	15	50.00	49.80	44.3	49,522	0.09%
2024/10/24	40.8	49.96	5.9	49.99	49.90	34.9	49,709	0.07%
2024/10/23	97.6	50.29	42	50.44	50.20	55.6	50,367	0.11%
2024/10/22	19.1	50.61	5	50.78	50.70	14.1	50,520	0.03%
2024/10/21	61.2	50.40	74	50.53	50.90	-12.8	51,130	-0.03%
2024/10/18	71.7	50.93	13.4	51.02	50.50	58.2	51,057	0.11%
2024/10/17	24.5	51.69	3	51.77	51.70	21.5	51,088	0.04%
2024/10/16	6.1	51.70	10	51.80	51.70	-3.9	51,776	-0.01%
2024/10/15	3	52.50	2	52.60	52.60	1	51,685	0.00%
2024/10/14	4	52.30	32	52.23	52.50	-28	52,033	-0.05%
2024/10/11	15.1	51.97	5	52.18	51.80	10.1	53,193	0.02%
2024/10/09	50	52.11	21	52.14	51.90	29	53,664	0.05%
2024/10/08	29.1	52.19	11	52.31	52.60	18.1	53,909	0.03%
2024/10/07	20.4	52.77	4	52.68	52.90	16.4	54,639	0.03%
2024/10/04	53	52.60	0	0.00	52.60	53	55,924	0.09%
2024/10/01	7	53.80	0.1	54.00	53.70	6.9	55,799	0.01%
2024/09/30	10	53.98	2	54.90	53.80	8	57,221	0.01%
2024/09/27	0	0.00	7	55.24	55.00	-7	58,393	-0.01%
2024/09/26	23.2	54.91	63	54.83	54.90	-39.8	61,680	-0.06%
2024/09/25	0.2	54.00	29.3	54.54	54.50	-29.1	63,312	-0.05%
2024/09/24	8	53.73	8	53.90	53.90	0	63,917	0.00%
2024/09/23	2	53.85	22	53.79	54.00	-20	64,316	-0.03%
2024/09/20	58	53.42	42	53.53	53.80	16	64,481	0.02%
2024/09/19	13	53.92	21.7	53.86	53.70	-8.7	64,452	-0.01%
2024/09/18	19	53.52	11	53.52	53.80	8	64,841	0.01%
2024/09/16	2	54.40	10	54.46	54.50	-8	65,186	-0.01%
2024/09/13	4	54.45	0	0.00	54.60	4	65,756	0.01%
2024/09/12	0	0.00	35.1	55.08	55.20	-35.1	66,164	-0.05%
2024/09/11	3	53.70	6	53.82	54.00	-3	66,372	0.00%
2024/09/10	16.2	53.11	10	53.00	53.30	6.2	66,769	0.01%
2024/09/09	9	53.34	5	53.56	53.80	4	67,020	0.01%
2024/09/06	4	54.20	25	54.43	54.50	-21	67,897	-0.03%
2024/09/05	11	53.93	20	53.94	53.90	-9	68,252	-0.01%
2024/09/04	43	53.34	19	53.36	53.30	24	68,709	0.03%
2024/09/03	13	55.42	11	55.07	55.10	2	68,165	0.00%
2024/09/02	5	54.84	11	55.29	55.40	-6	68,395	-0.01%
2024/08/30	0	0.00	15	55.37	55.50	-15	68,936	-0.02%
2024/08/29	19	54.48	1	54.80	54.60	18	69,139	0.03%
2024/08/28	10	54.60	29	55.07	55.20	-19	69,961	-0.03%
2024/08/27	20	54.16	4	54.20	54.00	16	72,244	0.02%
2024/08/26	9.5	55.23	2	55.10	55.10	7.5	72,834	0.01%
2024/08/23	11	55.04	82	55.30	55.60	-71	73,638	-0.10%
2024/08/22	14	56.00	57	55.75	55.90	-43	74,430	-0.06%
2024/08/21	3	55.80	25.5	55.63	56.00	-22.5	76,255	-0.03%
2024/08/20	13	55.95	19.2	56.11	56.00	-6.2	76,891	-0.01%
2024/08/19	3	55.70	10	55.76	56.00	-7	78,333	-0.01%
2024/08/16	26	55.70	143.1	55.74	55.80	-117.1	80,170	-0.15%	大賣/鉅額交易
2024/08/15	4.1	54.90	10	55.19	54.70	-5.9	80,736	-0.01%
2024/08/14	7	55.41	95.1	55.59	55.70	-88.1	81,064	-0.11%
2024/08/13	20.1	54.71	229	54.58	54.80	-208.9	80,493	-0.26%	大賣/鉅額交易
2024/08/12	15	54.52	39.2	54.57	54.70	-24.2	80,521	-0.03%
2024/08/09	21	53.93	49.9	53.94	53.90	-28.9	80,251	-0.04%
2024/08/08	16.1	52.24	30	52.50	52.80	-13.9	79,459	-0.02%
2024/08/07	71.3	52.28	68	52.57	53.00	3.3	79,367	0.00%
2024/08/06	219	51.18	56	51.05	51.70	163	79,133	0.21%	大買/鉅額交易
2024/08/05	71.2	50.23	78	50.16	49.95	-6.9	78,103	-0.01%
2024/08/02	45.7	52.30	95	52.37	52.90	-49.3	76,801	-0.06%
2024/08/01	56	53.83	143.5	53.44	53.90	-87.5	75,939	-0.12%	大賣/
2024/07/31	3.1	49.63	11.4	50.07	50.40	-8.3	73,711	-0.01%
2024/07/30	38.9	49.50	6	49.62	50.00	32.9	73,880	0.04%
2024/07/29	51.1	50.32	6	50.08	50.20	45.1	73,955	0.06%
2024/07/26	38.5	49.91	17	50.46	50.70	21.5	73,898	0.03%
2024/07/23	53	50.89	14.2	50.85	51.30	38.8	73,106	0.05%
2024/07/22	33.4	50.21	17	50.18	50.20	16.4	72,947	0.02%
2024/07/19	20.9	51.88	8.3	51.88	51.90	12.6	72,594	0.02%
2024/07/18	39.3	52.12	18	52.51	52.70	21.3	72,542	0.03%
2024/07/17	23.1	53.05	15	53.09	53.00	8.1	72,016	0.01%
2024/07/16	18.2	53.35	14.6	53.15	53.00	3.6	72,177	0.00%
2024/07/15	39.2	53.26	39	53.31	53.40	0.2	73,383	0.00%
2024/07/12	51.6	53.08	31.3	53.31	53.00	20.3	73,242	0.03%
2024/07/11	54	54.78	3	54.63	54.70	51	72,468	0.07%
2024/07/10	19	54.87	66.1	54.69	54.70	-47.1	72,888	-0.06%
2024/07/09	44	55.75	127	55.54	55.30	-83	72,900	-0.11%	大賣/
2024/07/08	62	55.03	69.1	54.74	55.30	-7.1	72,169	-0.01%
2024/07/05	37.1	53.73	120	53.78	53.50	-82.9	71,097	-0.12%	大賣/
2024/07/04	45	53.35	71	53.79	54.00	-26	71,894	-0.04%
2024/07/03	42.6	52.72	45	53.00	52.70	-2.4	71,067	0.00%
2024/07/02	161.4	52.35	13	52.32	52.70	148.4	69,794	0.21%	大買/鉅額交易
2024/07/01	187	56.62	82.4	56.71	56.90	104.7	66,531	0.16%	大買/鉅額交易
2024/06/28	47.3	55.86	4.6	56.04	55.70	42.7	64,990	0.07%
2024/06/27	10	55.83	15.8	56.03	56.40	-5.8	64,422	-0.01%
2024/06/26	67	56.48	41.2	56.58	56.60	25.8	65,674	0.04%
2024/06/25	29	56.07	66.8	56.00	56.40	-37.8	66,334	-0.06%
2024/06/24	19.2	56.83	78	57.02	56.80	-58.8	66,030	-0.09%
2024/06/21	68.2	57.66	83	57.69	57.70	-14.8	66,220	-0.02%
2024/06/20	42.2	56.99	58.1	57.21	57.50	-15.9	66,036	-0.02%
2024/06/19	2.3	56.80	25	56.84	56.80	-22.7	66,578	-0.03%
2024/06/18	15.1	56.71	31	56.78	56.80	-15.9	66,849	-0.02%
2024/06/17	17.4	56.60	22	56.27	56.70	-4.6	68,203	-0.01%
2024/06/14	31.3	56.45	31	56.55	56.30	0.3	69,720	0.00%
2024/06/13	39.4	56.17	97.3	56.25	56.40	-57.9	70,055	-0.08%
2024/06/12	20.6	54.43	2.1	54.45	54.90	18.5	69,828	0.03%
2024/06/11	37	55.31	28	55.04	55.10	9	70,325	0.01%
2024/06/07	44	54.73	40.8	54.68	55.10	3.2	71,327	0.00%
2024/06/06	35	53.99	49	54.14	54.20	-14	71,877	-0.02%
2024/06/05	91.2	53.48	18.4	53.48	53.50	72.8	72,855	0.10%
2024/06/04	62.2	54.12	58	54.22	54.30	4.2	76,468	0.01%
2024/06/03	47	55.05	28.6	54.96	55.00	18.4	77,218	0.02%
2024/05/31	84	55.44	16	55.53	55.00	68	76,844	0.09%
2024/05/30	35	55.77	37	55.75	55.80	-2	74,797	0.00%
2024/05/29	47	56.43	39	56.28	55.90	8	74,439	0.01%
2024/05/28	26	56.80	35.3	56.95	56.40	-9.3	73,976	-0.01%
2024/05/27	134	56.67	109	56.90	56.60	25	73,775	0.03%	大買/大賣/
2024/05/24	49.1	54.99	154	54.91	54.60	-104.9	72,065	-0.15%	大賣/鉅額交易
2024/05/23	42	55.64	175.2	55.63	56.00	-133.2	71,560	-0.19%	大賣/鉅額交易
2024/05/22	52.4	54.78	128.2	54.70	55.00	-75.8	70,227	-0.11%	大賣/
2024/05/21	53	53.49	173	53.64	53.90	-120	68,422	-0.18%	大賣/鉅額交易
2024/05/20	2	52.85	42.5	53.03	53.10	-40.5	67,793	-0.06%
2024/05/17	10	52.35	68	52.45	52.80	-58	67,421	-0.09%
2024/05/16	1	52.10	31	52.14	52.10	-30	66,864	-0.04%
2024/05/15	6.5	52.22	296	52.01	51.80	-289.5	66,792	-0.43%	大賣/鉅額交易
2024/05/14	111	52.12	260	52.01	52.10	-149	67,128	-0.22%	大買/大賣/鉅額交易
2024/05/13	15	51.95	8.5	51.95	52.40	6.5	67,375	0.01%
2024/05/10	10	51.59	30	51.94	52.20	-20	67,804	-0.03%
2024/05/09	7	51.57	8	51.65	51.90	-1	68,005	0.00%
2024/05/08	27	51.83	27	51.73	51.90	0	68,434	0.00%
2024/05/07	1	51.60	75	51.75	51.60	-74	68,473	-0.11%
2024/05/06	17	51.82	27	51.86	51.70	-10	68,797	-0.01%
2024/05/03	18	51.16	79.1	51.29	51.40	-61.1	71,116	-0.09%
2024/05/02	29	50.26	19	50.68	50.30	10	73,043	0.01%
2024/04/30	25	50.81	70.3	50.77	50.70	-45.3	73,058	-0.06%
2024/04/29	9.2	50.18	40.7	50.26	50.40	-31.5	73,076	-0.04%
2024/04/26	9	50.08	60.6	50.14	49.80	-51.6	73,602	-0.07%
2024/04/25	22.3	49.42	14.8	49.47	49.50	7.5	74,032	0.01%
2024/04/24	20	49.22	53	49.62	50.20	-33	74,458	-0.04%
2024/04/23	40	48.95	6	48.95	48.70	34	76,035	0.04%
2024/04/22	53.6	48.61	20	48.65	48.90	33.6	76,048	0.04%
2024/04/19	120.1	49.13	21	49.00	49.10	99.1	75,161	0.13%	大買/
2024/04/18	21	50.08	48	50.15	50.20	-27	73,577	-0.04%
2024/04/17	38.3	50.35	45	50.50	50.30	-6.7	73,397	-0.01%
2024/04/16	154.7	50.43	24.2	50.66	50.10	130.5	73,238	0.18%	大買/鉅額交易
2024/04/15	37.1	51.56	62	51.64	51.60	-24.9	72,653	-0.03%
2024/04/12	27	52.69	59.3	52.75	52.70	-32.3	72,756	-0.04%
2024/04/11	51.5	52.25	56	52.62	52.50	-4.5	73,387	-0.01%
2024/04/10	223	53.27	83.7	53.16	53.20	139.3	73,396	0.19%	大買/鉅額交易
2024/04/09	34	52.36	51	52.35	52.40	-17	72,946	-0.02%
2024/04/08	37	51.96	29.1	51.95	52.10	7.9	73,006	0.01%
2024/04/03	67	51.71	14	51.81	51.60	53	73,239	0.07%
2024/04/02	27	52.32	42	52.34	52.10	-15	75,117	-0.02%
2024/04/01	57.3	51.92	12	51.89	51.70	45.3	77,903	0.06%
2024/03/29	80	51.56	60	51.88	52.20	20	77,954	0.03%
2024/03/28	45	51.86	18	51.92	52.00	27	76,207	0.04%
2024/03/27	18.7	51.32	28	51.33	51.50	-9.3	75,431	-0.01%
2024/03/26	53.2	51.12	13	51.50	51.70	40.2	75,505	0.05%
2024/03/25	58.4	51.72	36.5	51.81	51.80	21.9	75,097	0.03%
2024/03/22	144	52.20	32	52.27	52.40	112	74,879	0.15%	大買/鉅額交易
2024/03/21	37	53.22	82	53.25	53.30	-45	74,276	-0.06%
2024/03/20	109.5	53.57	172	53.56	52.90	-62.5	74,520	-0.08%	大買/大賣/
2024/03/19	147.1	52.77	208.2	52.85	53.00	-61.1	73,230	-0.08%	大買/大賣/
2024/03/18	32.5	51.27	10	51.36	51.80	22.5	71,714	0.03%
2024/03/15	30.6	52.06	20.6	52.26	51.90	10.1	71,369	0.01%
2024/03/14	42	52.27	64	52.58	52.60	-22	70,423	-0.03%
2024/03/13	89.7	52.86	231.2	52.89	53.00	-141.5	69,729	-0.20%	大賣/鉅額交易
2024/03/12	108.4	52.18	81.3	52.05	52.50	27.1	68,243	0.04%	大買/
2024/03/11	217.1	51.10	64.8	51.65	51.60	152.3	67,427	0.23%	大買/鉅額交易
2024/03/08	181.1	52.14	277	51.95	51.90	-95.9	66,698	-0.14%	大買/大賣/
2024/03/07	40	50.12	115.2	49.96	50.20	-75.2	62,693	-0.12%	大賣/
2024/03/06	27	48.73	45	48.92	49.20	-18	61,659	-0.03%
2024/03/05	33	48.69	52	48.76	48.75	-19	62,278	-0.03%
2024/03/04	16	48.76	45.1	48.82	48.85	-29.1	62,581	-0.05%
2024/03/01	13	48.68	14	48.88	48.30	-1	63,049	0.00%
2024/02/29	130	48.62	30	48.65	48.85	100	63,443	0.16%	大買/
2024/02/27	25	48.22	22	48.53	48.15	3	63,773	0.00%
2024/02/26	41.1	48.01	28	48.02	48.00	13.1	64,159	0.02%
2024/02/23	45	48.39	35	48.69	48.15	10	64,491	0.02%
2024/02/22	41.2	48.54	22	48.65	48.60	19.2	64,698	0.03%
2024/02/21	78.1	48.74	4	48.95	48.50	74.1	65,535	0.11%
2024/02/20	10	49.30	42	49.25	49.25	-32	66,158	-0.05%
2024/02/19	14.5	48.85	24	49.00	49.15	-9.6	66,110	-0.01%
2024/02/16	12.1	48.92	2.2	48.99	48.85	9.9	66,859	0.01%
2024/02/15	12	48.61	33	48.86	49.20	-21	66,927	-0.03%
2024/02/05	55	48.13	6	48.18	48.10	49	66,721	0.07%
2024/02/02	83.2	48.64	18	48.82	48.55	65.2	66,104	0.10%
2024/02/01	41	48.77	14.4	48.86	49.05	26.6	65,646	0.04%
2024/01/31	50	49.06	22	49.06	49.00	28	65,526	0.04%
2024/01/30	12	49.77	12	49.63	49.60	0	65,156	0.00%
2024/01/29	30	49.55	3	49.45	49.45	27	65,518	0.04%
2024/01/26	201.2	50.16	69	50.28	49.80	132.2	65,879	0.20%	大買/鉅額交易
2024/01/25	163	51.91	495.5	51.71	52.30	-332.5	63,715	-0.52%	大買/大賣/鉅額交易
2024/01/24	14	50.34	67.2	50.54	50.60	-53.2	61,359	-0.09%
2024/01/23	32	50.15	38	50.37	50.20	-6	61,082	-0.01%
2024/01/22	12	49.77	58	50.00	50.30	-46	60,811	-0.08%
2024/01/19	32	48.76	25	48.98	49.20	7	60,302	0.01%
2024/01/18	38	48.25	9.2	47.94	48.10	28.8	60,777	0.05%
2024/01/17	90.2	49.07	6.4	49.10	48.60	83.7	60,163	0.14%
2024/01/16	16	50.38	28	50.45	50.80	-12	58,994	-0.02%
2024/01/15	10	50.38	7	50.44	50.80	3	58,940	0.01%
2024/01/12	46	49.92	16	50.04	50.10	30	60,049	0.05%
2024/01/11	26	50.14	15	50.13	50.10	11	61,243	0.02%
2024/01/10	63	50.15	24	50.15	50.10	39	62,939	0.06%
2024/01/09	13	50.30	7.6	50.50	50.10	5.4	64,030	0.01%
2024/01/08	64.2	50.27	19	50.25	50.50	45.2	64,221	0.07%
2024/01/05	42	51.11	95	51.57	50.80	-53	63,859	-0.08%
2024/01/04	30.2	50.43	19	50.45	50.80	11.2	63,260	0.02%
2024/01/03	80.1	50.74	4	50.83	50.60	76.1	63,649	0.12%
2024/01/02	46	52.04	28	52.10	51.90	18	62,678	0.03%
2023/12/29	96	52.22	34	52.46	52.60	62	62,364	0.10%
2023/12/28	99.6	53.64	183.5	53.65	52.50	-83.9	62,473	-0.13%	大賣/
2023/12/27	111	52.95	312.1	52.90	53.50	-201.1	60,284	-0.33%	大買/大賣/鉅額交易
2023/12/26	9	50.54	50.4	50.64	50.80	-41.4	57,039	-0.07%
2023/12/25	3	50.27	30	50.17	50.20	-27	56,588	-0.05%
2023/12/22	0.1	49.50	9	49.68	50.00	-8.9	56,655	-0.02%
2023/12/21	19	49.07	6	49.10	49.40	13	56,926	0.02%
2023/12/20	22.9	49.67	40	49.86	49.85	-17.1	56,582	-0.03%
2023/12/19	24.1	49.70	31.2	49.74	50.00	-7.1	56,166	-0.01%
2023/12/18	19.1	50.09	7	50.30	50.60	12.1	55,779	0.02%
2023/12/15	7	50.54	30.1	50.65	50.70	-23.1	55,304	-0.04%
2023/12/14	15	50.16	20.1	50.34	50.40	-5.1	54,273	-0.01%
2023/12/13	11	49.85	29	49.83	50.20	-18	54,124	-0.03%
2023/12/12	5	49.48	315.6	49.45	49.90	-310.6	54,014	-0.58%	大賣/鉅額交易
2023/12/11	7	49.05	22	49.00	49.05	-15	53,655	-0.03%
2023/12/08	36	48.67	7	48.64	48.55	29	53,900	0.05%
2023/12/07	305.5	48.42	22	48.78	48.45	283.5	53,944	0.53%	大買/鉅額交易
2023/12/06	50	48.97	19.4	48.93	48.90	30.6	53,771	0.06%
2023/12/05	28.4	49.33	13	49.45	49.20	15.4	53,612	0.03%
2023/12/04	2	50.03	38.5	50.08	50.20	-36.5	53,277	-0.07%
2023/12/01	11	49.47	11	49.47	49.70	0	53,189	0.00%
2023/11/30	15.1	49.30	11	49.54	48.90	4.1	52,849	0.01%
2023/11/29	11.2	49.37	7	49.68	49.20	4.2	51,770	0.01%
2023/11/28	60	49.29	22	49.19	49.05	38	51,238	0.07%
2023/11/27	17	49.80	7	50.07	49.50	10	50,966	0.02%
2023/11/24	8.1	50.58	41.4	50.86	50.30	-33.4	50,546	-0.07%
2023/11/22	8	49.77	5.4	49.91	50.00	2.7	50,133	0.01%
2023/11/21	24	50.15	20.2	50.24	50.30	3.8	49,710	0.01%
2023/11/20	43	50.39	61	50.41	50.30	-18	49,228	-0.04%
2023/11/17	79	49.82	736	49.77	49.75	-657	48,277	-1.36%	大賣/鉅額交易
2023/11/16	7.1	48.71	4	48.86	48.80	3.1	46,914	0.01%
2023/11/15	25	48.86	42.3	49.00	49.10	-17.3	46,783	-0.04%
2023/11/14	10	48.47	41	48.65	48.55	-31	46,177	-0.07%
2023/11/13	9	48.95	7	48.98	48.95	2	46,405	0.00%
2023/11/10	0	0.00	23	48.31	48.55	-23	46,824	-0.05%
2023/11/09	8	48.20	11	48.37	48.60	-3	46,765	-0.01%
2023/11/08	27	48.71	24	48.82	48.50	3	46,739	0.01%
2023/11/07	8	48.89	21	49.03	49.40	-13	46,051	-0.03%
2023/11/06	13	49.54	40.1	49.55	49.40	-27.1	46,152	-0.06%
2023/11/03	18	49.13	98	48.97	49.40	-80	45,578	-0.18%
2023/11/02	62.5	48.15	125	47.84	48.25	-62.5	45,131	-0.14%	大賣/
2023/11/01	9	46.57	11	46.86	47.00	-2	44,734	0.00%
2023/10/31	70	46.27	6	46.28	46.20	64	44,740	0.14%
2023/10/30	31.1	46.49	14.6	46.64	46.40	16.5	44,581	0.04%
2023/10/27	33	46.72	7	46.66	46.60	26	44,409	0.06%
2023/10/26	100	46.99	7	47.00	46.80	93	44,583	0.21%
2023/10/25	324	48.98	86.6	48.78	49.05	237.4	43,762	0.54%	大買/鉅額交易
2023/10/24	24	48.37	4	48.05	48.30	20	43,877	0.05%
2023/10/23	22	48.61	153	48.67	48.60	-131	43,335	-0.30%	大賣/鉅額交易
2023/10/20	132.3	49.37	68	49.46	48.70	64.3	43,167	0.15%	大買/
2023/10/19	68	48.99	115	49.16	49.30	-47	42,417	-0.11%	大賣/
2023/10/18	29	48.77	52	48.78	48.45	-23	42,333	-0.05%
2023/10/17	27	48.04	136.5	48.02	48.20	-109.5	41,632	-0.26%	大賣/鉅額交易
2023/10/16	3	46.45	37	47.15	47.15	-34	40,684	-0.08%
2023/10/13	23.6	46.88	9	46.94	47.00	14.6	40,088	0.04%
2023/10/12	17.1	46.74	26	46.82	47.00	-8.9	40,182	-0.02%
2023/10/11	28	46.66	88.3	46.53	46.90	-60.3	40,418	-0.15%
2023/10/06	3	45.32	14	45.16	45.20	-11	39,960	-0.03%
2023/10/05	21	45.15	13	45.15	45.15	8	40,703	0.02%
2023/10/04	42.9	44.22	14	44.26	44.10	28.9	40,473	0.07%
2023/10/03	1.1	45.50	5	45.57	45.25	-3.9	40,118	-0.01%
2023/10/02	48	45.55	12.2	45.73	45.75	35.8	40,401	0.09%
2023/09/28	9.5	45.05	16	45.11	45.20	-6.5	40,655	-0.02%
2023/09/27	13.3	44.25	17	44.45	44.40	-3.7	40,657	-0.01%
2023/09/26	38.7	45.05	203	45.10	44.75	-164.3	40,522	-0.41%	大賣/鉅額交易
2023/09/25	9.2	45.60	0	0.00	45.65	9.2	40,565	0.02%
2023/09/22	213.6	45.29	2	45.20	45.35	211.6	40,713	0.52%	大買/鉅額交易
2023/09/21	6.4	45.63	2	45.65	45.65	4.4	41,037	0.01%
2023/09/20	11	45.98	8	45.95	45.90	3	41,077	0.01%
2023/09/19	14.2	46.33	15	46.39	46.20	-0.8	42,706	0.00%
2023/09/18	16	46.70	2	46.60	46.50	14	43,828	0.03%
2023/09/15	2	47.03	19	47.15	47.60	-17	44,489	-0.04%
2023/09/14	27	47.28	12	47.34	47.35	15	44,912	0.03%
2023/09/13	12.2	47.21	14	47.11	47.10	-1.8	45,178	0.00%
2023/09/12	4	46.26	14	46.50	46.80	-10	45,848	-0.02%
2023/09/11	2	45.65	15.2	45.94	46.05	-13.2	46,517	-0.03%
2023/09/08	6	45.68	101	45.34	45.70	-95	46,937	-0.20%	大賣/
2023/09/07	18.8	46.02	18	45.83	45.75	0.8	47,520	0.00%
2023/09/06	2	46.88	17	46.61	46.70	-15	47,631	-0.03%
2023/09/05	93	46.13	14.1	46.23	46.55	78.9	47,864	0.16%
2023/09/04	58.4	45.94	52	45.94	46.00	6.4	47,972	0.01%
2023/09/01	4	45.80	24	45.87	45.95	-20	48,286	-0.04%
2023/08/31	35	45.99	73.3	46.48	45.50	-38.3	48,367	-0.08%
2023/08/30	75	46.19	22.2	46.09	46.40	52.8	47,763	0.11%
2023/08/29	38	45.37	21	45.28	45.30	17	47,760	0.04%
2023/08/28	40	45.22	142	45.67	44.80	-102	48,065	-0.21%	大賣/鉅額交易
2023/08/25	30.1	43.79	7	43.74	43.50	23.1	48,382	0.05%
2023/08/24	99	44.00	38.2	44.20	44.35	60.8	48,687	0.12%
2023/08/23	12	43.14	19	43.36	43.40	-7	49,413	-0.01%
2023/08/22	8.1	43.72	3.1	43.69	43.60	4.9	50,899	0.01%
2023/08/21	4.1	43.86	10	43.65	43.65	-6	51,292	-0.01%
2023/08/18	18	43.93	8	44.14	43.80	10	51,363	0.02%
2023/08/17	30.5	43.09	16	43.08	43.60	14.5	51,423	0.03%
2023/08/16	79.7	43.86	14	43.82	43.75	65.7	51,756	0.13%
2023/08/15	2.1	45.35	21.1	45.34	45.45	-19	51,372	-0.04%
2023/08/14	30	44.97	16	44.94	45.00	14	51,747	0.03%
2023/08/11	14	45.43	5.5	45.63	45.35	8.5	51,960	0.02%
2023/08/10	27.6	45.17	16	45.29	45.15	11.6	52,309	0.02%
2023/08/09	8.1	45.44	17	45.56	45.60	-8.9	52,419	-0.02%
2023/08/08	66.6	46.06	60	45.78	45.55	6.6	52,596	0.01%
2023/08/07	6	46.48	4	46.56	46.40	2	52,111	0.00%
2023/08/04	6	46.45	6	46.43	46.50	0	52,100	0.00%
2023/08/02	16.2	46.81	6	47.07	46.65	10.2	51,910	0.02%
2023/08/01	9	46.97	15.2	47.04	47.00	-6.2	51,793	-0.01%
2023/07/31	22	46.88	182	47.05	47.00	-160	51,742	-0.31%	大賣/鉅額交易
2023/07/28	16	47.04	22	46.92	47.05	-6	51,299	-0.01%
2023/07/27	18.1	46.20	65	46.06	46.15	-46.9	50,951	-0.09%
2023/07/26	5.2	45.37	37	45.45	45.10	-31.8	50,457	-0.06%
2023/07/25	26	45.70	40	45.66	45.65	-14	50,792	-0.03%
2023/07/24	104.3	45.40	22	45.12	45.05	82.3	51,237	0.16%	大買/
2023/07/21	49.6	44.98	65	44.97	45.20	-15.4	51,512	-0.03%
2023/07/20	105.3	46.27	100	46.07	46.10	5.3	50,891	0.01%	大買/
2023/07/19	51.3	47.76	12	47.79	47.50	39.3	50,217	0.08%
2023/07/18	22	48.45	19.4	48.38	48.20	2.6	50,068	0.01%
2023/07/17	29	48.20	14	48.37	48.45	15	50,269	0.03%
2023/07/14	41	48.29	65	48.43	48.25	-24	50,198	-0.05%
2023/07/13	63	47.74	49	47.82	47.50	14	49,948	0.03%
2023/07/12	50.9	47.82	5	47.71	47.75	45.9	49,589	0.09%
2023/07/11	19	48.29	6	48.35	48.50	13	49,285	0.03%
2023/07/10	29	48.31	0	0.00	48.10	29	49,409	0.06%
2023/07/07	25	48.55	7	48.56	48.35	18	49,440	0.04%
2023/07/06	19	48.30	18	48.31	48.15	1	49,485	0.00%
2023/07/05	24.5	48.52	7	48.56	48.35	17.5	49,102	0.04%
2023/07/04	20	48.59	19	48.74	48.80	1	48,930	0.00%
2023/07/03	18.9	48.62	28	48.51	48.25	-9.2	48,882	-0.02%
2023/06/30	20	48.18	19	48.47	48.50	1	48,650	0.00%
2023/06/29	41.5	48.65	15	48.56	48.50	26.5	48,579	0.05%
2023/06/28	19	49.29	12	49.23	49.10	7	48,786	0.01%
2023/06/27	64	49.60	13	49.70	49.05	51	49,055	0.10%
2023/06/26	68	53.45	37	53.42	53.30	31	47,546	0.07%
2023/06/21	17	53.19	4	53.53	53.90	13	46,775	0.03%
2023/06/20	7	53.77	13	53.80	53.70	-6	46,307	-0.01%
2023/06/19	25	53.93	34	53.95	53.80	-9	46,071	-0.02%
2023/06/16	32.5	53.76	26.7	53.79	54.50	5.9	46,110	0.01%
2023/06/15	195	54.37	164.2	54.09	54.50	30.8	45,776	0.07%	大買/大賣/
2023/06/14	31	53.49	24	53.45	53.50	7	46,053	0.02%
2023/06/13	20.5	52.99	59.1	53.12	53.20	-38.6	45,842	-0.08%
2023/06/12	76	52.51	57	52.38	52.60	19	45,704	0.04%
2023/06/09	28	52.09	48.8	52.16	52.30	-20.8	46,070	-0.05%
2023/06/08	18	51.52	28.3	51.64	51.50	-10.3	46,038	-0.02%
2023/06/07	5	51.14	41.8	51.33	51.30	-36.8	46,155	-0.08%
2023/06/06	30	50.60	0.1	50.60	50.50	29.9	47,160	0.06%
2023/06/05	23.4	51.06	13	50.95	50.90	10.4	47,397	0.02%
2023/06/02	4	51.23	17	51.29	51.40	-13	47,651	-0.03%
2023/06/01	35.1	50.59	12	50.70	50.80	23.1	47,768	0.05%
2023/05/31	15	51.50	13.6	51.54	51.80	1.4	47,455	0.00%
2023/05/30	10.1	51.68	20	51.59	51.60	-9.9	46,410	-0.02%
2023/05/29	42.1	51.83	30.1	51.64	51.20	12	47,045	0.03%
2023/05/26	23	50.15	88.1	50.19	50.40	-65.1	46,757	-0.14%
2023/05/25	37	49.04	12	48.90	48.90	25	45,807	0.05%
2023/05/24	16	48.90	12.8	49.07	49.15	3.3	45,945	0.01%
2023/05/23	21	48.99	20	48.98	48.90	1	45,974	0.00%
2023/05/22	77.4	48.86	10	48.90	48.90	67.4	46,090	0.15%
2023/05/19	189	49.97	11	50.00	50.00	178	45,463	0.39%	大買/鉅額交易
2023/05/18	3.5	50.05	27.8	50.10	50.20	-24.3	45,500	-0.05%
2023/05/17	20	48.94	18	49.19	49.25	2	45,719	0.00%
2023/05/16	14	48.65	6	48.72	48.80	8	45,591	0.02%
2023/05/15	127.2	48.07	5	48.47	48.10	122.2	45,954	0.27%	大買/鉅額交易
2023/05/12	8	49.36	2	49.20	48.70	6	46,241	0.01%
2023/05/11	8	49.36	2	49.20	49.20	6	46,538	0.01%
2023/05/10	9	49.43	2	49.43	49.45	7	47,649	0.01%
2023/05/09	5	49.82	6	49.94	49.95	-1	48,103	0.00%
2023/05/08	4	50.00	26.1	50.13	50.00	-22.1	48,795	-0.05%
2023/05/05	12	49.65	11	49.60	49.60	1	49,380	0.00%
2023/05/04	14	49.57	13	49.67	49.65	1	50,924	0.00%
2023/05/03	10	49.64	10	49.77	49.95	0	52,390	0.00%
2023/05/02	5.3	49.95	12	49.88	49.85	-6.7	54,196	-0.01%
2023/04/28	52	49.32	7	49.58	49.10	45	58,002	0.08%
2023/04/27	11.2	48.79	11	48.99	48.85	0.2	59,081	0.00%
2023/04/26	17	48.27	18	48.22	48.40	-1	59,163	0.00%
2023/04/25	47.1	48.99	30	49.16	48.50	17.1	59,177	0.03%
2023/04/24	87	49.56	9	49.54	49.60	78	59,153	0.13%
2023/04/21	117.1	50.27	16	50.48	50.10	101.1	59,515	0.17%	大買/鉅額交易
2023/04/20	25	50.86	6.2	51.05	50.70	18.8	60,371	0.03%
2023/04/19	116	51.40	1	51.30	51.20	115	61,721	0.19%	大買/鉅額交易
2023/04/18	29	52.25	31	52.19	52.10	-2	61,911	0.00%
2023/04/17	3.5	51.60	13	51.88	52.00	-9.5	61,725	-0.02%
2023/04/14	47	51.59	4.5	51.42	51.30	42.5	61,602	0.07%
2023/04/13	7	51.73	46	52.00	51.60	-39	61,446	-0.06%
2023/04/12	2	52.30	26.3	52.06	52.10	-24.3	61,319	-0.04%
2023/04/11	25.3	51.53	19	51.57	51.60	6.2	61,273	0.01%
2023/04/10	10	52.25	1	52.10	52.10	9	61,424	0.01%
2023/04/07	184	52.51	1	52.40	52.40	183	61,520	0.30%	大買/鉅額交易
2023/04/06	144	52.76	57	52.78	52.80	87	61,606	0.14%	大買/
2023/03/31	11	52.81	44	52.85	52.90	-33	61,721	-0.05%
2023/03/30	2	51.85	21	52.19	52.10	-19	61,947	-0.03%
2023/03/29	63.3	51.73	182	51.35	51.50	-118.7	62,236	-0.19%	大賣/鉅額交易
2023/03/28	44.1	52.28	11.1	52.19	52.20	33.1	62,542	0.05%
2023/03/27	28	52.89	41.5	52.84	53.00	-13.5	63,106	-0.02%
2023/03/24	22	52.92	5	52.90	53.10	17	64,133	0.03%
2023/03/23	22	52.89	12	53.09	53.30	10	64,055	0.02%
2023/03/22	33	53.30	40	53.28	53.50	-7	63,972	-0.01%
2023/03/21	55	52.96	75	52.82	52.80	-20	64,010	-0.03%
2023/03/20	63.3	53.25	60.2	53.19	53.20	3.1	63,684	0.00%
2023/03/17	42	52.83	75	53.01	53.20	-33	63,549	-0.05%
2023/03/16	65	51.84	98	51.89	52.00	-33	63,275	-0.05%
2023/03/15	7	51.57	47	51.84	51.70	-40	63,887	-0.06%
2023/03/14	240.2	50.85	28	51.39	50.70	212.2	63,660	0.33%	大買/鉅額交易
2023/03/13	40	52.19	46	52.22	52.50	-6	63,199	-0.01%
2023/03/10	44	51.90	32	51.92	52.00	12	63,256	0.02%
2023/03/09	115	52.88	194	52.76	52.50	-79	63,730	-0.12%	大買/大賣/
2023/03/08	76	51.97	41	51.91	52.10	35	63,064	0.06%
2023/03/07	70.1	51.66	98	51.63	51.60	-28	63,213	-0.04%
2023/03/06	19	51.85	41.2	51.88	51.90	-22.2	63,796	-0.03%
2023/03/03	150	51.40	23.1	51.41	51.30	126.9	63,470	0.20%	大買/鉅額交易
2023/03/02	29	50.88	64	50.89	50.70	-35	63,498	-0.06%
2023/03/01	107	50.69	100	50.99	51.30	7	63,593	0.01%	大買/
2023/02/24	17	50.21	15	50.52	49.95	2	63,125	0.00%
2023/02/23	36	50.03	48	50.34	50.20	-12	62,749	-0.02%
2023/02/22	29	49.58	0	0.00	49.55	29	62,829	0.05%
2023/02/21	1	50.50	12	50.54	50.60	-11	63,543	-0.02%
2023/02/20	8.1	50.35	36	50.55	50.50	-27.9	65,229	-0.04%
2023/02/17	22	49.87	18	49.93	50.00	4	67,684	0.01%
2023/02/16	17	50.03	23	50.36	50.10	-6	69,167	-0.01%
2023/02/15	42	50.02	94.5	50.09	49.90	-52.5	71,420	-0.07%
2023/02/14	30	50.51	40	50.28	50.40	-10	71,578	-0.01%
2023/02/13	51	49.63	25.6	49.45	49.75	25.4	72,621	0.04%
2023/02/10	32	50.78	52.2	50.76	50.80	-20.2	72,705	-0.03%
2023/02/09	27.2	50.55	54.3	50.45	50.50	-27.1	72,930	-0.04%
2023/02/08	61	50.51	132	50.28	50.50	-71	72,529	-0.10%	大賣/
2023/02/07	49	49.02	71	48.87	49.15	-22	71,599	-0.03%
2023/02/06	14	49.39	27	49.32	49.05	-13	71,350	-0.02%
2023/02/03	15.1	50.02	108.6	50.12	50.10	-93.5	70,869	-0.13%	大賣/
2023/02/02	60	50.17	124.3	50.17	50.40	-64.3	70,674	-0.09%	大賣/
2023/02/01	84	49.29	180.9	49.29	49.25	-96.9	69,674	-0.14%	大賣/
2023/01/31	96	48.46	157.1	48.72	48.80	-61.1	69,277	-0.09%	大賣/
2023/01/30	122	48.19	265.8	48.31	48.80	-143.8	68,718	-0.21%	大買/大賣/鉅額交易
2023/01/17	42	45.20	188	45.70	45.95	-146	65,912	-0.22%	大賣/鉅額交易
2023/01/16	46	45.00	56	44.96	44.90	-10	65,567	-0.02%
2023/01/13	43	45.40	56	45.59	45.40	-13	65,969	-0.02%
2023/01/12	47	45.11	56	45.17	45.15	-9	66,748	-0.01%
2023/01/11	83	45.21	124.2	45.22	45.15	-41.2	66,958	-0.06%	大賣/
2023/01/10	66	44.82	122	44.79	45.00	-56	66,886	-0.08%	大賣/
2023/01/09	108	44.06	161.9	44.10	44.50	-53.9	66,611	-0.08%	大買/大賣/
2023/01/06	41	41.96	65.9	42.25	42.40	-24.9	66,566	-0.04%
2023/01/05	8.2	41.53	14	41.60	41.25	-5.8	66,827	-0.01%
2023/01/04	11	41.44	13	41.13	41.05	-2	67,740	0.00%
2023/01/03	24	41.08	33	41.26	41.40	-9	68,970	-0.01%
2022/12/30	19	41.24	23	40.90	40.70	-4	69,173	-0.01%
2022/12/29	21.2	40.53	33	40.55	40.75	-11.8	69,611	-0.02%
2022/12/28	36.3	40.89	6	40.76	40.80	30.3	70,633	0.04%
2022/12/27	15	42.18	34	42.18	41.85	-19	71,055	-0.03%
2022/12/26	11	41.76	53	41.91	41.90	-42	71,628	-0.06%
2022/12/23	12	41.91	0	0.00	41.95	12	72,605	0.02%
2022/12/22	20	42.83	24	42.96	42.85	-4	72,816	-0.01%
2022/12/21	15.2	41.96	17.5	42.13	42.00	-2.3	73,160	0.00%
2022/12/20	31.1	42.28	7	42.19	41.85	24.1	72,984	0.03%
2022/12/19	69	43.09	44	43.19	42.95	25	72,774	0.03%
2022/12/16	13.1	43.26	23	43.52	44.30	-9.9	72,147	-0.01%
2022/12/15	7	44.09	17	44.14	44.25	-10	71,487	-0.01%
2022/12/14	28	44.07	62	44.35	44.45	-34	71,689	-0.05%
2022/12/13	30	44.01	18	44.06	43.80	12	71,500	0.02%
2022/12/12	61	43.33	45	43.44	43.50	16	71,117	0.02%
2022/12/09	44	43.47	45	43.47	43.50	-1	71,659	0.00%
2022/12/08	155	42.66	84	42.64	42.50	71	71,457	0.10%	大買/
2022/12/07	37	43.94	11.5	43.95	43.65	25.5	71,083	0.04%
2022/12/06	40.1	44.97	6	44.83	44.50	34.1	70,474	0.05%
2022/12/05	24.3	45.70	41	45.68	45.40	-16.7	70,948	-0.02%
2022/12/02	49	45.19	35.1	45.45	45.50	14	71,065	0.02%
2022/12/01	76	46.06	53	46.08	45.60	23	71,111	0.03%
2022/11/30	25	44.41	12	44.71	45.80	13	70,516	0.02%
2022/11/29	34	44.41	37	44.47	44.65	-3	70,966	0.00%
2022/11/28	59	44.56	25	44.54	44.40	34	70,825	0.05%
2022/11/25	44	45.88	64	45.84	45.80	-20	70,190	-0.03%
2022/11/24	43	46.18	51	46.10	46.20	-8	70,411	-0.01%
2022/11/23	32	46.38	68.1	46.27	46.10	-36.1	70,364	-0.05%
2022/11/22	59	45.97	56	46.07	46.10	3	70,899	0.00%
2022/11/21	32	45.70	10	45.73	45.65	22	70,507	0.03%
2022/11/18	50	46.19	64.1	46.06	45.60	-14.1	70,432	-0.02%
2022/11/17	70	45.27	67.1	44.92	45.60	2.9	69,792	0.00%
2022/11/16	139	45.80	144.1	45.33	45.25	-5.1	69,233	-0.01%	大買/大賣/
2022/11/15	142.3	46.61	308.4	46.19	46.60	-166.1	67,956	-0.24%	大買/大賣/鉅額交易
2022/11/14	64	44.80	147.7	44.73	44.90	-83.7	65,288	-0.13%	大賣/
2022/11/11	96	44.31	401.3	44.39	44.00	-305.3	63,764	-0.48%	大賣/鉅額交易
2022/11/10	15	41.31	44	41.36	41.65	-29	61,345	-0.05%
2022/11/09	86	41.11	263.5	41.14	41.45	-177.5	61,188	-0.29%	大賣/鉅額交易
2022/11/08	50.5	40.25	52	40.25	40.15	-1.5	60,949	0.00%
2022/11/07	45	40.02	182	40.05	40.05	-137	61,076	-0.22%	大賣/鉅額交易
2022/11/04	26	38.79	19	38.80	38.90	7	61,185	0.01%
2022/11/03	55	38.94	12	38.99	39.00	43	61,675	0.07%
2022/11/02	15	39.19	57.1	39.30	39.35	-42.1	62,032	-0.07%
2022/11/01	47.2	39.04	32	39.14	39.05	15.2	62,539	0.02%
2022/10/31	27	39.03	43	39.07	39.10	-16	64,566	-0.02%
2022/10/28	45	38.43	187	38.37	38.30	-142	64,934	-0.22%	大賣/鉅額交易
2022/10/27	259	39.07	102.1	38.91	39.25	156.9	64,783	0.24%	大買/大賣/鉅額交易
2022/10/26	88.1	38.64	78	38.60	38.10	10.1	64,467	0.02%
2022/10/25	77.3	39.84	92	39.78	39.45	-14.7	63,463	-0.02%
2022/10/24	229	40.37	124.1	40.14	39.40	104.9	63,758	0.16%	大買/大賣/鉅額交易
2022/10/21	94	39.55	80	39.30	39.05	14	64,517	0.02%
2022/10/20	75	38.37	107.7	38.53	39.50	-32.7	64,802	-0.05%	大賣/
2022/10/19	51	38.47	75.2	38.50	38.20	-24.2	65,570	-0.04%
2022/10/18	57	38.46	54.4	38.33	38.25	2.6	66,109	0.00%
2022/10/17	56.1	37.47	7	37.39	37.75	49.1	66,884	0.07%
2022/10/14	40	38.44	262.3	38.46	38.70	-222.3	67,924	-0.33%	大賣/鉅額交易
2022/10/13	50	36.79	39	36.74	36.40	11	67,231	0.02%
2022/10/12	16	35.95	51.5	35.96	36.70	-35.5	66,889	-0.05%
2022/10/11	192	35.63	63	35.88	35.40	129	67,061	0.19%	大買/鉅額交易
2022/10/07	36	38.20	6	38.27	38.05	30	66,992	0.04%
2022/10/06	33	38.60	59	38.60	38.95	-26	67,981	-0.04%
2022/10/05	99	38.75	70.3	38.68	38.30	28.7	68,905	0.04%
2022/10/04	30	37.16	96.1	36.99	37.70	-66.1	69,360	-0.10%
2022/10/03	34.2	35.31	3	35.45	35.35	31.2	69,391	0.04%
2022/09/30	89.4	35.52	3	35.55	35.75	86.4	70,286	0.12%
2022/09/29	7	36.49	7	36.76	36.55	0	71,755	0.00%
2022/09/28	70	36.80	6.4	36.81	36.20	63.6	72,673	0.09%
2022/09/27	23.4	37.27	5	37.23	37.30	18.4	72,864	0.03%
2022/09/26	67.2	36.96	15	37.48	36.85	52.2	73,987	0.07%
2022/09/23	57.3	38.38	11	38.30	38.30	46.3	75,116	0.06%
2022/09/22	35.1	38.75	41	38.84	38.75	-5.9	76,345	-0.01%
2022/09/21	21.6	39.56	10	39.78	39.60	11.6	76,558	0.02%
2022/09/20	28	40.12	4	40.30	40.15	24	76,660	0.03%
2022/09/19	6	39.87	18.3	39.93	39.95	-12.3	77,520	-0.02%
2022/09/16	20	40.10	1	40.10	39.95	19	78,625	0.02%
2022/09/15	16	40.46	2	40.53	40.40	14	81,067	0.02%
2022/09/14	23	39.51	9	40.18	40.15	14	83,675	0.02%
2022/09/13	13	40.60	26.2	40.67	40.75	-13.2	84,943	-0.02%
2022/09/12	7.2	40.28	60	40.29	40.15	-52.8	86,336	-0.06%
2022/09/08	19	39.33	2	39.45	39.30	17	87,719	0.02%
2022/09/07	39	39.37	28	39.36	39.20	11	88,067	0.01%
2022/09/06	7	39.86	3	40.00	39.95	4	88,113	0.00%
2022/09/05	89.4	39.69	20	39.68	39.80	69.4	88,579	0.08%
2022/09/02	18	40.55	3	40.55	40.50	15	88,449	0.02%
2022/09/01	4	40.35	4	40.41	40.45	0	88,335	0.00%
2022/08/31	22	40.51	3	40.98	41.10	19	88,321	0.02%
2022/08/30	10	40.80	34	40.45	40.40	-24	88,719	-0.03%
2022/08/29	83.2	39.91	6	39.80	39.95	77.2	89,126	0.09%
2022/08/26	20	41.91	6	41.45	41.30	14	89,332	0.02%
2022/08/25	13	41.48	1	41.50	41.40	12	89,453	0.01%
2022/08/24	14	41.05	3	41.07	40.90	11	89,728	0.01%
2022/08/23	54.3	40.86	1	40.95	40.80	53.3	90,635	0.06%
2022/08/22	43.7	41.97	9	41.98	41.85	34.7	90,560	0.04%
2022/08/19	8.3	42.80	6	42.91	43.00	2.3	90,409	0.00%
2022/08/18	20.5	42.33	10	42.15	42.50	10.5	90,486	0.01%
2022/08/17	9	42.88	5	42.92	42.85	4	90,822	0.00%
2022/08/16	14.6	43.01	20.8	43.07	43.05	-6.2	91,227	-0.01%
2022/08/15	48.5	43.01	73	43.29	43.50	-24.5	91,178	-0.03%
2022/08/12	23.4	42.19	23.3	42.26	42.35	0.1	90,654	0.00%
2022/08/11	5	41.75	60	41.64	41.70	-55	90,916	-0.06%
2022/08/10	39	40.23	7	40.24	40.30	32	91,136	0.04%
2022/08/09	12	40.85	22	40.81	41.05	-10	91,634	-0.01%
2022/08/08	37	41.17	13.6	41.14	41.05	23.4	92,554	0.03%
2022/08/05	25	41.60	87.1	41.55	42.15	-62.1	92,613	-0.07%
2022/08/04	42.1	39.87	38	39.93	40.00	4.1	91,184	0.00%
2022/08/03	4	39.09	3	39.03	39.30	1	91,270	0.00%
2022/08/02	36	39.05	6	39.48	39.10	30	91,943	0.03%
2022/08/01	12	40.20	22	40.08	40.30	-10	91,812	-0.01%
2022/07/29	1	39.60	74.5	39.90	40.15	-73.5	92,473	-0.08%
2022/07/28	71.9	39.33	17	40.15	38.80	54.9	92,385	0.06%
2022/07/27	42.1	38.90	27	38.91	39.45	15.1	90,963	0.02%
2022/07/26	66.5	38.79	26	39.12	38.60	40.5	90,552	0.04%
2022/07/25	48.5	40.65	20.5	40.62	40.50	28	90,980	0.03%
2022/07/22	37	42.36	18	42.44	42.45	19	93,192	0.02%
2022/07/21	7.3	42.17	70.2	42.06	42.80	-62.9	93,101	-0.07%
2022/07/20	1	40.80	15.3	40.85	40.75	-14.3	91,669	-0.02%
2022/07/19	4	39.91	8	39.92	39.90	-4	92,241	0.00%
2022/07/18	11	39.67	30.4	39.88	40.00	-19.4	92,149	-0.02%
2022/07/15	17	38.81	7	39.16	38.95	10	91,532	0.01%
2022/07/14	35.1	38.33	27	38.53	38.80	8.1	91,037	0.01%
2022/07/13	22	38.13	30	38.46	38.05	-8	90,434	-0.01%
2022/07/12	47.2	37.18	9	37.03	36.75	38.2	89,725	0.04%
2022/07/11	13	38.72	9	39.21	38.60	4	89,168	0.00%
2022/07/08	24	39.82	13.1	40.22	39.70	10.9	88,916	0.01%
2022/07/07	9	38.50	41.1	39.21	39.85	-32.1	88,585	-0.04%
2022/07/06	16	37.75	2	37.15	37.15	14	88,243	0.02%
2022/07/05	14	38.67	26	39.17	38.90	-12	89,430	-0.01%
2022/07/04	17	38.05	34	37.75	38.15	-17	89,550	-0.02%
2022/07/01	47.4	38.70	32	39.42	38.05	15.4	89,547	0.02%
2022/06/30	39.2	39.56	40	39.44	39.15	-0.8	89,460	0.00%
2022/06/29	39	40.95	6	41.29	40.90	33	88,865	0.04%
2022/06/28	26	42.29	6	41.85	41.85	20	88,530	0.02%
2022/06/27	25	42.79	65	42.75	42.90	-40	88,711	-0.05%
2022/06/24	36.2	42.12	46	42.04	41.60	-9.8	87,878	-0.01%
2022/06/23	118.5	42.07	41	42.52	42.00	77.5	86,915	0.09%	大買/
2022/06/22	49	45.20	8	45.13	44.10	41	84,205	0.05%
2022/06/21	27	48.34	28	48.36	49.30	-1	81,708	0.00%
2022/06/20	24.1	48.34	18	48.52	48.05	6.1	80,592	0.01%
2022/06/17	121.3	47.63	10	47.56	47.65	111.3	79,352	0.14%	大買/鉅額交易
2022/06/16	12	50.57	15.1	49.47	49.10	-3.1	77,670	0.00%
2022/06/15	47	49.96	6	50.07	49.65	41	77,684	0.05%
2022/06/14	26.2	49.33	17	49.28	49.60	9.2	78,463	0.01%
2022/06/13	43.1	50.07	18	50.07	50.00	25.1	78,730	0.03%
2022/06/10	20	51.33	4	51.38	51.20	16	79,342	0.02%
2022/06/09	37	51.99	19	51.97	51.80	18	79,621	0.02%
2022/06/08	8	52.28	38	52.39	52.40	-30	79,745	-0.04%
2022/06/07	61	51.52	6.1	51.73	51.70	54.9	80,178	0.07%
2022/06/06	2	51.70	53.1	51.73	52.00	-51.1	80,800	-0.06%
2022/06/02	17	50.78	21	50.76	50.70	-4	82,277	0.00%
2022/06/01	6.8	51.22	17	51.37	51.20	-10.2	83,240	-0.01%
2022/05/31	7.1	51.09	53	51.20	51.40	-45.9	83,107	-0.06%
2022/05/30	12	50.78	50.1	50.87	51.00	-38.1	82,373	-0.05%
2022/05/27	9	50.08	46	50.06	50.20	-37	82,395	-0.04%
2022/05/26	18	49.69	11	49.61	49.40	7	83,611	0.01%
2022/05/25	6	49.18	5	49.01	49.35	1	84,752	0.00%
2022/05/24	40	49.63	20	49.25	49.00	20	85,590	0.02%
2022/05/23	18	50.61	62.5	50.73	50.30	-44.5	85,351	-0.05%
2022/05/20	7.3	50.78	38.2	50.78	50.70	-30.9	86,363	-0.04%
2022/05/19	27	49.84	23	49.97	50.80	4	86,734	0.00%
2022/05/18	9.2	51.00	60.1	51.01	50.90	-51	86,647	-0.06%
2022/05/17	25	50.05	85	50.15	50.10	-60	86,184	-0.07%
2022/05/16	23	49.77	148	49.62	49.45	-125	86,198	-0.15%	大賣/鉅額交易
2022/05/13	3	48.88	54	48.81	48.85	-51	85,992	-0.06%
2022/05/12	56.1	48.16	15	48.16	47.80	41.1	87,419	0.05%
2022/05/11	101	48.50	100	48.80	48.65	1	87,657	0.00%	大買/
2022/05/10	58	47.42	41	48.03	48.90	17	88,248	0.02%
2022/05/09	20	48.17	17	48.43	47.90	3	88,567	0.00%
2022/05/06	20	48.19	14	47.78	48.55	6	89,932	0.01%
2022/05/05	23	49.35	77.5	49.20	49.10	-54.5	93,602	-0.06%
2022/05/04	11	47.57	21	47.77	48.30	-10	98,533	-0.01%
2022/05/03	30	47.60	15.1	48.10	47.25	14.9	99,622	0.01%
2022/04/29	31	48.75	141.3	49.50	47.80	-110.3	99,961	-0.11%	大賣/鉅額交易
2022/04/28	335	48.51	238	47.75	48.50	97	98,239	0.10%	大買/大賣/
2022/04/27	40.2	43.83	21	43.98	44.40	19.2	95,338	0.02%
2022/04/26	5.1	45.74	6	45.88	45.75	-0.9	94,848	0.00%
2022/04/25	69.5	45.82	21	45.86	45.50	48.5	95,604	0.05%
2022/04/22	13	47.44	1	47.40	47.65	12	96,363	0.01%
2022/04/21	22	48.01	12.5	48.04	48.05	9.5	97,160	0.01%
2022/04/20	7.1	47.40	33	47.43	47.65	-25.9	98,134	-0.03%
2022/04/19	19	46.81	10	46.98	46.65	9	98,307	0.01%
2022/04/18	58	46.41	13	46.38	46.20	45	97,878	0.05%
2022/04/15	96.4	47.11	1	47.05	47.05	95.4	98,290	0.10%
2022/04/14	71	48.58	4	48.69	48.25	67	98,468	0.07%
2022/04/13	48.1	48.20	95	48.18	48.50	-46.9	98,752	-0.05%
2022/04/12	71.5	47.46	14	47.37	47.30	57.5	98,609	0.06%
2022/04/11	141.5	48.72	35.1	48.76	48.20	106.4	98,012	0.11%	大買/鉅額交易
2022/04/08	105	50.05	8	50.14	50.00	97	97,134	0.10%	大買/
2022/04/07	102	50.17	4	50.23	50.00	98	96,408	0.10%	大買/
2022/04/06	60.5	51.19	23	51.12	51.10	37.5	95,398	0.04%
2022/04/01	55.1	52.75	10	52.82	52.90	45.1	94,556	0.05%
2022/03/31	13.2	53.91	28.2	53.93	54.00	-15	93,922	-0.02%
2022/03/30	3	54.17	23	54.15	54.50	-20	94,372	-0.02%
2022/03/29	9	53.67	9.1	53.73	53.70	-0.1	94,424	0.00%
2022/03/28	11.1	53.10	19	53.18	53.60	-7.9	95,144	-0.01%
2022/03/25	7	53.34	11	53.39	53.30	-4	95,747	0.00%
2022/03/24	26	53.03	4	53.08	53.20	22	96,111	0.02%
2022/03/23	39.1	53.74	49	53.94	53.80	-10	96,730	-0.01%
2022/03/22	33.4	53.28	14	53.38	53.50	19.4	97,970	0.02%
2022/03/21	24	53.29	37	53.49	53.50	-13	98,729	-0.01%
2022/03/18	24	52.67	20	52.77	52.80	4	99,612	0.00%
2022/03/17	21	52.28	67	52.50	52.60	-46	100,265	-0.05%
2022/03/16	48	50.48	10	50.78	50.80	38	100,993	0.04%
2022/03/15	103.6	50.68	1.2	51.37	50.40	102.4	104,354	0.10%	大買/鉅額交易
2022/03/14	12.1	52.32	6	52.30	52.50	6.1	104,810	0.01%
2022/03/11	16	52.50	23	52.62	52.50	-7	106,404	-0.01%
2022/03/10	56	53.18	37	53.17	52.80	19	107,873	0.02%
2022/03/09	36.6	51.29	64.4	51.12	51.80	-27.8	109,326	-0.03%
2022/03/08	159	50.27	73.2	50.14	49.70	85.8	112,854	0.08%	大買/
2022/03/07	92.5	51.73	38	51.61	51.60	54.5	114,389	0.05%
2022/03/04	28	53.43	7	53.40	53.40	21	117,232	0.02%
2022/03/03	8	54.09	37	54.12	54.20	-29	118,331	-0.02%
2022/03/02	23.3	53.48	21	53.33	53.60	2.3	120,587	0.00%
2022/03/01	79.2	53.92	40.2	53.70	54.10	39	120,752	0.03%
2022/02/25	46.7	52.68	410	52.26	52.10	-363.3	120,352	-0.30%	大賣/鉅額交易
2022/02/24	29.6	52.14	7	52.90	51.80	22.6	120,837	0.02%
2022/02/23	7	53.13	39	53.16	53.60	-32	121,597	-0.03%
2022/02/22	65.4	53.05	50	52.79	52.80	15.4	126,806	0.01%
2022/02/21	43	53.57	9	53.86	53.80	34	126,322	0.03%
2022/02/18	30.2	53.68	86	53.68	53.70	-55.8	126,895	-0.04%
2022/02/17	52.6	54.45	29	54.59	54.40	23.6	126,777	0.02%
2022/02/16	40	54.46	12	54.52	54.10	28	126,890	0.02%
2022/02/15	23.6	53.79	22	53.79	53.50	1.6	127,190	0.00%
2022/02/14	115	53.50	46.4	53.22	53.00	68.6	127,322	0.05%	大買/
2022/02/11	52.3	55.59	27	55.59	55.40	25.3	126,776	0.02%
2022/02/10	91.3	55.74	67	55.75	55.80	24.3	129,190	0.02%
2022/02/09	43.3	56.16	43.5	56.03	56.00	-0.2	130,748	0.00%
2022/02/08	108.8	55.20	42	55.15	55.40	66.8	132,126	0.05%	大買/
2022/02/07	152.6	54.85	19.3	54.76	54.50	133.3	130,968	0.10%	大買/鉅額交易
2022/01/26	322.4	57.61	85	57.52	57.30	237.4	127,475	0.19%	大買/鉅額交易
2022/01/25	82.6	61.74	28	61.57	61.50	54.6	124,078	0.04%
2022/01/24	23.2	62.07	11	61.65	62.60	12.2	124,167	0.01%
2022/01/21	38	62.81	52	62.87	62.80	-14	126,229	-0.01%
2022/01/20	8	63.10	19	63.08	63.50	-11	129,388	-0.01%
2022/01/19	22	63.08	14	63.01	62.80	8	131,783	0.01%
2022/01/18	63	64.28	34	63.98	63.80	29	133,513	0.02%
2022/01/17	46	63.71	48	63.99	64.30	-2	133,934	0.00%
2022/01/14	56.2	62.67	8	63.09	62.70	48.2	133,076	0.04%
2022/01/13	17	63.08	53.6	63.06	63.30	-36.6	133,727	-0.03%
2022/01/12	65	62.25	9	62.31	61.90	56	134,300	0.04%
2022/01/11	35.1	62.22	7.1	62.17	62.10	28	134,797	0.02%
2022/01/10	43.5	62.06	21	62.03	62.10	22.5	136,056	0.02%
2022/01/07	59.1	62.90	21	62.94	62.60	38.1	138,016	0.03%
2022/01/06	56	62.54	23.1	62.68	62.70	32.9	138,342	0.02%
2022/01/05	51	63.23	32.1	63.26	63.10	19	140,803	0.01%
2022/01/04	77	63.09	23.1	63.30	63.00	54	142,125	0.04%
2022/01/03	91	63.85	57	63.56	63.40	34	142,150	0.02%
2021/12/30	10	65.06	15	65.04	65.00	-5	142,670	0.00%
2021/12/29	16	65.01	22	65.01	65.00	-6	144,067	0.00%
2021/12/28	8	64.86	25.6	64.99	64.70	-17.6	146,351	-0.01%
2021/12/27	22	64.48	55.1	64.36	64.30	-33.1	147,205	-0.02%
2021/12/24	19.1	64.53	61	64.57	64.30	-42	148,817	-0.03%
2021/12/23	33.1	64.03	23.1	64.17	63.90	10	149,574	0.01%
2021/12/22	17	63.65	36.1	63.69	63.70	-19.1	152,017	-0.01%
2021/12/21	16	62.96	40	62.95	62.90	-24	151,982	-0.02%
2021/12/20	28.1	62.19	55	62.24	62.20	-26.9	152,255	-0.02%
2021/12/17	66.9	62.42	26	62.30	62.30	40.9	153,319	0.03%
2021/12/16	44.3	63.26	21.1	63.89	63.00	23.2	153,838	0.02%
2021/12/15	26	62.71	27	62.92	62.70	-1	154,296	0.00%
2021/12/14	37	62.26	37.3	62.20	62.40	-0.3	155,547	0.00%
2021/12/13	70.5	63.18	10	63.27	62.80	60.5	156,171	0.04%
2021/12/10	34	63.27	32	63.17	63.50	2	156,163	0.00%
2021/12/09	160.4	64.80	111	64.69	64.00	49.4	156,279	0.03%	大買/大賣/
2021/12/08	79	67.39	65	67.13	66.50	14	154,290	0.01%
2021/12/07	137.1	66.84	56.1	66.58	66.50	81	155,413	0.05%	大買/
2021/12/06	64.3	67.22	56	67.26	67.30	8.3	157,496	0.01%
2021/12/03	20	67.53	59.3	68.04	68.30	-39.3	161,427	-0.02%
2021/12/02	119	67.66	162.2	67.33	66.70	-43.2	163,851	-0.03%	大買/大賣/
2021/12/01	94	65.13	169.2	65.64	67.00	-75.2	168,400	-0.04%	大賣/
2021/11/30	81	64.57	110	64.65	63.70	-29	174,492	-0.02%	大賣/
2021/11/29	51	62.09	98.8	62.32	62.40	-47.8	176,863	-0.03%
2021/11/26	56	63.22	85	64.02	62.50	-29	179,329	-0.02%
2021/11/25	15	63.11	18	62.92	63.00	-3	179,305	0.00%
2021/11/24	81	62.82	5	62.86	63.10	76	181,593	0.04%
2021/11/23	63	63.44	25	63.56	63.20	38	182,867	0.02%
2021/11/22	53	65.09	27	65.07	64.70	26	184,922	0.01%
2021/11/19	24	65.25	230	65.01	65.10	-206	186,137	-0.11%	大賣/鉅額交易
2021/11/18	53	63.34	12	63.29	63.10	41	182,947	0.02%
2021/11/17	16	63.48	78	63.53	63.60	-62	184,279	-0.03%
2021/11/16	34	63.42	28	63.24	63.00	6	184,786	0.00%
2021/11/15	31	63.24	11	63.34	63.40	20	186,481	0.01%
2021/11/12	18	62.88	47	63.39	62.60	-29	188,427	-0.02%
2021/11/11	46	62.39	29	62.37	62.20	17	189,154	0.01%
2021/11/10	71	63.24	24	62.95	63.10	47	189,715	0.02%
2021/11/09	135	63.98	73	63.76	63.10	62	191,332	0.03%	大買/
2021/11/08	58	61.84	189	61.88	62.50	-131	190,271	-0.07%	大賣/鉅額交易
2021/11/05	38.3	59.88	220.5	59.97	60.40	-182.3	190,764	-0.10%	大賣/鉅額交易
2021/11/04	84	59.15	19	58.76	58.60	65	192,895	0.03%
2021/11/03	72	59.22	37	59.52	59.20	35	195,092	0.02%
2021/11/02	47	59.34	108.8	59.40	59.00	-61.8	199,333	-0.03%	大賣/
2021/11/01	110.2	57.93	62.2	57.81	57.60	48	204,102	0.02%	大買/
2021/10/29	277	58.38	58	58.49	58.00	219	207,060	0.11%	大買/鉅額交易
2021/10/28	271.5	60.23	58	60.22	59.80	213.5	207,601	0.10%	大買/鉅額交易
2021/10/27	57	60.58	110.8	61.00	61.90	-53.8	208,713	-0.03%	大賣/
2021/10/26	92	60.11	65	60.26	59.80	27	216,764	0.01%
2021/10/25	37	58.01	35	58.31	59.40	2	221,055	0.00%
2021/10/22	36	57.90	33	57.96	58.30	3	222,346	0.00%
2021/10/21	18	58.24	21	58.11	58.00	-3	222,596	0.00%
2021/10/20	18.5	59.35	13	59.52	58.70	5.5	222,697	0.00%
2021/10/19	24	59.34	13	59.56	59.60	11	223,659	0.00%
2021/10/18	43.1	59.27	3	59.17	58.40	40.1	225,815	0.02%
2021/10/15	39.5	59.42	70	59.21	59.10	-30.5	227,165	-0.01%
2021/10/14	44	56.99	66	56.87	56.70	-22	225,464	-0.01%
2021/10/13	113.5	57.03	24	57.31	56.40	89.5	225,859	0.04%	大買/
2021/10/12	91	58.88	35	59.11	58.50	56	226,298	0.02%
2021/10/08	135.3	61.48	5.3	61.83	61.10	130	226,624	0.06%	大買/鉅額交易
2021/10/07	25	62.24	38	61.71	62.50	-13	226,702	-0.01%
2021/10/06	57.2	60.38	18	60.07	59.90	39.2	228,538	0.02%
2021/10/05	111	59.95	52	60.48	61.10	59	228,826	0.03%	大買/
2021/10/04	75	61.58	82	61.00	60.80	-7	227,513	0.00%
2021/10/01	120.1	62.94	27	62.81	62.60	93.1	226,925	0.04%	大買/
2021/09/30	69	63.66	51	63.88	64.00	18	226,314	0.01%
2021/09/29	197.1	63.43	42.3	63.54	63.00	154.9	226,711	0.07%	大買/鉅額交易
2021/09/28	35	65.52	101	65.56	65.30	-66	227,442	-0.03%	大賣/
2021/09/27	69.5	66.55	18	66.41	66.30	51.5	227,193	0.02%
2021/09/24	51.1	66.55	69.7	66.61	67.00	-18.6	227,197	-0.01%
2021/09/23	56	65.49	33	65.68	65.20	23	226,613	0.01%
2021/09/22	153	63.89	58	64.34	64.60	95	226,395	0.04%	大買/
2021/09/17	87	66.13	47	66.43	65.60	40	224,836	0.02%
2021/09/16	47	66.19	64	66.80	66.20	-17	224,081	-0.01%
2021/09/15	43	66.00	18.1	65.87	65.60	24.9	224,225	0.01%
2021/09/14	66	66.21	55	66.38	66.00	11	225,039	0.00%
2021/09/13	92.2	67.62	67	67.21	66.80	25.2	223,865	0.01%
2021/09/10	122.2	68.18	77	68.16	68.20	45.2	223,169	0.02%	大買/
2021/09/09	189.5	67.15	80	67.16	67.50	109.5	221,764	0.05%	大買/鉅額交易
2021/09/08	215	66.19	148.2	66.40	65.80	66.9	218,820	0.03%	大買/大賣/
2021/09/07	157	68.47	135.3	68.44	68.20	21.6	215,053	0.01%	大買/大賣/
2021/09/06	291.3	69.85	257.6	70.37	69.90	33.8	212,662	0.02%	大買/大賣/
2021/09/03	152.5	67.77	399	68.12	70.00	-246.6	204,593	-0.12%	大買/大賣/鉅額交易
2021/09/02	139.8	65.11	339.3	64.90	64.00	-199.5	195,999	-0.10%	大買/大賣/鉅額交易
2021/09/01	47	63.76	212	63.94	64.10	-165	192,509	-0.09%	大賣/鉅額交易
2021/08/31	46.1	62.28	57.2	62.56	63.10	-11.1	189,981	-0.01%
2021/08/30	18	62.39	76	62.55	62.80	-58	190,031	-0.03%
2021/08/27	38	61.34	139	61.37	61.70	-101	190,944	-0.05%	大賣/鉅額交易
2021/08/26	104	61.85	39	61.53	61.20	65	194,441	0.03%	大買/
2021/08/25	20	59.82	154	60.12	60.00	-134	192,041	-0.07%	大賣/鉅額交易
2021/08/24	58	58.84	37	59.17	58.40	21	190,862	0.01%
2021/08/23	51.2	58.01	120.2	58.19	58.60	-69	191,231	-0.04%	大賣/
2021/08/20	43	55.78	49	55.85	55.70	-6	192,128	0.00%
2021/08/19	92	56.18	24	56.33	55.50	68	192,546	0.04%
2021/08/18	59	56.87	51	57.23	58.10	8	193,631	0.00%
2021/08/17	93	57.32	22	57.21	56.10	71	196,851	0.04%
2021/08/16	64	56.95	54	56.89	57.10	10	196,980	0.01%
2021/08/13	133.5	58.64	41	58.49	57.60	92.5	197,048	0.05%	大買/
2021/08/12	90	60.63	104	60.45	60.10	-14	196,154	-0.01%	大賣/
2021/08/11	89.4	59.93	89.6	59.81	59.90	-0.2	196,919	0.00%
2021/08/10	972	60.16	112.1	60.33	59.80	859.9	197,634	0.44%	大買/大賣/鉅額交易
2021/08/09	83	62.03	168	61.57	61.90	-85	196,248	-0.04%	大賣/
2021/08/06	151.1	62.57	88.8	62.68	62.10	62.3	196,697	0.03%	大買/
2021/08/05	124.5	62.39	763.2	63.00	63.40	-638.7	196,315	-0.33%	大買/大賣/鉅額交易
2021/08/04	161.5	60.28	99.1	60.25	60.50	62.5	194,189	0.03%	大買/
2021/08/03	67	58.66	122.3	58.75	59.40	-55.3	193,725	-0.03%	大賣/
2021/08/02	198	58.12	92.8	58.26	57.50	105.2	191,338	0.05%	大買/鉅額交易
2021/07/30	694.7	58.76	831.4	57.77	57.80	-136.7	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	36	54.25	488	54.41	54.60	-452	179,878	-0.25%	大賣/鉅額交易
2021/07/28	263	51.12	4	51.78	51.80	259	176,069	0.15%	大買/鉅額交易
2021/07/27	64.4	53.73	38	53.59	53.10	26.4	178,514	0.01%
2021/07/26	14	53.85	52	54.01	53.70	-38	181,917	-0.02%
2021/07/23	57	53.53	90.6	53.34	52.70	-33.6	187,218	-0.02%
2021/07/22	31	51.72	326	51.98	52.00	-295	188,632	-0.16%	大賣/鉅額交易
2021/07/21	299.3	51.05	54	51.23	50.80	245.3	190,095	0.13%	大買/鉅額交易
2021/07/20	80	52.34	58	52.33	52.40	22	195,256	0.01%
2021/07/19	137.2	52.69	6	52.90	52.60	131.2	200,696	0.07%	大買/鉅額交易
2021/07/16	191	53.52	246	53.77	53.70	-55	203,949	-0.03%	大買/大賣/
2021/07/15	260	55.02	93	55.04	55.10	167	201,826	0.08%	大買/鉅額交易
2021/07/14	24.1	54.15	45	54.41	54.00	-20.9	200,744	-0.01%
2021/07/13	43	54.60	134	54.65	53.90	-91	201,185	-0.05%	大賣/
2021/07/12	66	53.50	138	53.61	53.20	-72	201,242	-0.04%	大賣/
2021/07/09	76.3	52.21	25	52.05	52.20	51.3	201,357	0.03%
2021/07/08	57	53.36	13	53.73	53.10	44	205,296	0.02%
2021/07/07	90.4	53.47	70	53.78	53.60	20.4	210,791	0.01%
2021/07/06	278.2	53.75	31.3	53.65	53.40	246.9	211,289	0.12%	大買/鉅額交易
2021/07/05	64	54.47	333	54.51	54.40	-269	212,427	-0.13%	大賣/鉅額交易
2021/07/02	34.4	52.44	22	52.54	52.60	12.4	213,850	0.01%
2021/07/01	39	52.49	26	52.48	52.10	13	214,474	0.01%
2021/06/30	35	53.34	92.6	53.44	53.10	-57.6	214,764	-0.03%
2021/06/29	14	53.19	35.6	53.33	53.00	-21.6	214,644	-0.01%
2021/06/28	11	52.72	8.3	52.68	52.60	2.7	215,960	0.00%
2021/06/25	46	53.61	69	53.32	52.90	-23	217,559	-0.01%
2021/06/24	46	53.18	76	53.16	53.00	-30	218,122	-0.01%
2021/06/23	21	52.71	108	52.45	53.00	-87	219,329	-0.04%	大賣/
2021/06/22	36	51.37	6	51.28	51.00	30	219,453	0.01%
2021/06/21	75	51.31	24	51.49	51.20	51	219,966	0.02%
2021/06/18	42	53.29	109	53.16	52.20	-67	220,846	-0.03%	大賣/
2021/06/17	31	52.17	31.1	52.46	53.30	-0.1	221,630	0.00%
2021/06/16	83	52.71	213	52.86	52.40	-130	222,989	-0.06%	大賣/鉅額交易
2021/06/15	57	53.10	329.4	53.48	53.70	-272.4	223,236	-0.12%	大賣/鉅額交易
2021/06/11	21	51.94	8	52.18	51.80	13	222,026	0.01%
2021/06/10	132.5	51.29	61	51.51	51.50	71.5	222,244	0.03%	大買/
2021/06/09	264	50.81	15	50.83	50.70	249	221,925	0.11%	大買/鉅額交易
2021/06/08	40	52.42	6	52.47	52.20	34	221,461	0.02%
2021/06/07	82	52.46	57	52.46	52.30	25	223,670	0.01%
2021/06/04	192.5	53.46	29	53.40	53.00	163.5	223,801	0.07%	大買/鉅額交易
2021/06/03	80	53.78	193.7	54.13	55.00	-113.7	223,877	-0.05%	大賣/鉅額交易
2021/06/02	43	52.17	35	52.14	52.00	8	221,041	0.00%
2021/06/01	107	52.73	27	53.08	52.20	80	224,901	0.04%	大買/
2021/05/31	255	52.65	486.9	53.05	53.00	-231.9	228,735	-0.10%	大買/大賣/鉅額交易
2021/05/28	102	52.18	94	52.43	52.40	8	230,090	0.00%	大買/
2021/05/27	24	50.65	23	50.87	50.60	1	229,204	0.00%
2021/05/26	59	52.14	35.1	52.07	51.30	23.9	229,354	0.01%
2021/05/25	204	51.17	400.2	51.78	51.90	-196.2	227,199	-0.09%	大買/大賣/鉅額交易
2021/05/24	46	48.18	253	47.86	48.70	-207	223,725	-0.09%	大賣/鉅額交易
2021/05/21	326	47.07	120	47.02	46.95	206	224,496	0.09%	大買/大賣/鉅額交易
2021/05/20	71.1	47.14	22	47.30	46.50	49.1	225,101	0.02%
2021/05/19	73	48.44	37	48.41	48.30	36	225,450	0.02%
2021/05/18	47	48.13	140	47.55	48.30	-93	226,715	-0.04%	大賣/
2021/05/17	160	44.92	117	45.11	43.95	43	227,959	0.02%	大買/大賣/
2021/05/14	175.1	47.95	33	48.63	46.80	142.1	226,508	0.06%	大買/鉅額交易
2021/05/13	139.1	47.42	110	47.29	47.55	29.1	224,177	0.01%	大買/大賣/
2021/05/12	126.1	46.55	162.1	46.70	46.35	-36	221,624	-0.02%	大買/大賣/
2021/05/11	372	49.55	112	49.62	49.00	260	219,733	0.12%	大買/大賣/鉅額交易
2021/05/10	360	52.72	71	52.66	52.50	289	219,044	0.13%	大買/鉅額交易
2021/05/07	84	53.60	118	53.81	54.00	-34	221,613	-0.02%	大賣/
2021/05/06	139.1	51.60	82	51.29	51.30	57.1	226,306	0.03%	大買/
2021/05/05	127	53.03	24	53.05	51.80	103	227,233	0.05%	大買/鉅額交易
2021/05/04	99.1	52.86	58	53.63	54.60	41.1	229,142	0.02%
2021/05/03	268	53.83	62.5	53.76	53.00	205.5	228,674	0.09%	大買/鉅額交易
2021/04/29	324	57.44	104	57.35	56.70	220	230,317	0.10%	大買/大賣/鉅額交易
2021/04/28	171.4	59.63	66.2	59.87	60.00	105.2	228,526	0.05%	大買/鉅額交易
2021/04/27	178.1	61.23	230	60.71	60.50	-51.9	232,303	-0.02%	大買/大賣/
2021/04/26	109	60.89	269.6	60.99	61.80	-160.6	236,109	-0.07%	大買/大賣/鉅額交易
2021/04/23	176.8	56.64	165	56.69	57.00	11.7	230,773	0.01%	大買/大賣/
2021/04/22	67	55.06	182.5	55.20	54.80	-115.5	228,997	-0.05%	大賣/鉅額交易
2021/04/21	30	53.61	8.9	53.61	53.40	21.1	226,692	0.01%
2021/04/20	62	53.98	26	54.04	54.10	36	228,949	0.02%
2021/04/19	21	54.28	64.5	54.53	54.60	-43.5	235,189	-0.02%
2021/04/16	60	54.27	98.7	54.71	54.00	-38.7	240,137	-0.02%
2021/04/15	33	52.42	65	52.82	53.10	-32	241,357	-0.01%
2021/04/14	165.2	53.04	34	53.51	52.70	131.2	241,522	0.05%	大買/鉅額交易
2021/04/13	74	55.26	209.9	55.77	54.40	-135.9	240,762	-0.06%	大賣/鉅額交易
2021/04/12	39	53.63	55.1	53.85	53.60	-16.1	237,050	-0.01%
2021/04/09	102.3	54.31	107.1	53.96	53.00	-4.8	241,518	0.00%	大買/大賣/
2021/04/08	97	53.38	176.7	53.81	54.00	-79.7	243,006	-0.03%	大賣/
2021/04/07	10.2	51.06	153.5	50.93	51.50	-143.3	239,782	-0.06%	大賣/鉅額交易
2021/04/06	15.1	51.06	26.9	51.05	50.70	-11.8	242,246	0.00%
2021/04/01	13.5	50.48	43	50.74	50.50	-29.5	244,090	-0.01%
2021/03/31	64.3	50.45	42.6	50.75	50.20	21.7	244,287	0.01%
2021/03/30	11	49.49	118	49.55	50.60	-107	242,849	-0.04%	大賣/鉅額交易
2021/03/29	86	50.32	52	50.17	49.35	34	242,308	0.01%
2021/03/26	165	49.85	223.1	49.84	49.75	-58.1	243,398	-0.02%	大買/大賣/
2021/03/25	45	48.21	64	48.34	48.65	-19	243,884	-0.01%
2021/03/24	66.2	47.50	12	47.61	47.15	54.2	245,038	0.02%
2021/03/23	96	48.67	36	48.97	48.50	60	246,230	0.02%
2021/03/22	11.1	47.02	112.1	47.77	48.20	-101	247,475	-0.04%	大賣/
2021/03/19	70.5	46.13	62	46.17	46.05	8.5	249,146	0.00%
2021/03/18	94	47.51	16	47.95	47.05	78	249,945	0.03%
2021/03/17	24.8	47.98	17	48.11	48.00	7.8	253,779	0.00%
2021/03/16	53	48.60	60	48.48	48.30	-7	259,559	0.00%
2021/03/15	41	48.44	49.8	48.25	48.15	-8.8	263,046	0.00%
2021/03/12	123	49.53	65	49.63	49.10	58	267,717	0.02%	大買/
2021/03/11	48	48.12	112	48.08	48.65	-64	273,563	-0.02%	大賣/
2021/03/10	71	46.94	52	46.89	46.55	19	277,768	0.01%
2021/03/09	99.3	45.66	74.8	45.62	46.35	24.5	281,584	0.01%
2021/03/08	96.2	47.11	48	47.02	46.10	48.2	279,964	0.02%
2021/03/05	166.2	47.29	63.2	47.42	47.05	103	279,670	0.04%	大買/鉅額交易
2021/03/04	305.7	49.95	72.5	49.61	49.05	233.2	280,814	0.08%	大買/鉅額交易
2021/03/03	176.6	51.45	67.5	51.57	51.90	109.1	277,600	0.04%	大買/鉅額交易
2021/03/02	45.6	53.52	127	53.17	52.70	-81.5	277,265	-0.03%	大賣/
2021/02/26	94	54.61	8	54.61	54.20	86	278,990	0.03%
2021/02/25	34	55.80	27	55.94	55.70	7	285,862	0.00%
2021/02/24	92	55.41	17	55.29	54.70	75	287,486	0.03%
2021/02/23	95	55.36	127	55.54	55.80	-32	288,251	-0.01%	大賣/
2021/02/22	110	57.07	81	57.18	56.80	29	286,113	0.01%	大買/
2021/02/19	46	57.55	82	57.49	57.20	-36	284,431	-0.01%
2021/02/18	86	57.75	129	58.37	58.20	-43	283,948	-0.02%	大賣/
2021/02/17	37	57.34	292.2	57.03	57.60	-255.2	282,216	-0.09%	大賣/鉅額交易
2021/02/05	48	52.64	77.4	52.62	52.90	-29.4	277,808	-0.01%
2021/02/04	72.2	51.96	69	51.68	51.90	3.2	277,255	0.00%
2021/02/03	83.5	52.09	51.1	52.11	52.00	32.4	277,173	0.01%
2021/02/02	174.5	52.26	123.1	52.55	52.60	51.4	277,054	0.02%	大買/大賣/
2021/02/01	76.4	50.21	120	50.17	50.80	-43.6	276,313	-0.02%	大賣/
2021/01/29	92.7	51.25	70	51.64	50.00	22.7	274,763	0.01%
2021/01/28	344	51.61	164	51.62	51.20	180	273,768	0.07%	大買/大賣/鉅額交易
2021/01/27	138.1	55.08	91	55.25	54.80	47.1	271,490	0.02%	大買/
2021/01/26	239.1	55.42	134	55.36	54.80	105.1	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	198.8	57.28	117.6	57.20	57.20	81.2	269,975	0.03%	大買/大賣/
2021/01/22	218	55.69	229	55.67	56.50	-11	272,749	0.00%	大買/大賣/
2021/01/21	88	53.39	304	53.93	54.00	-216	270,443	-0.08%	大賣/鉅額交易
2021/01/20	216	53.51	135.6	53.23	52.10	80.4	267,640	0.03%	大買/大賣/
2021/01/19	154	51.28	379.7	52.41	53.00	-225.6	262,034	-0.09%	大買/大賣/鉅額交易
2021/01/18	96	48.74	154	48.55	49.65	-58	255,978	-0.02%	大賣/
2021/01/15	87.3	49.70	59	50.19	48.75	28.3	259,578	0.01%
2021/01/14	178	49.92	16.2	50.19	49.90	161.8	261,157	0.06%	大買/鉅額交易
2021/01/13	43	49.90	126.9	49.92	50.00	-83.9	263,699	-0.03%	大賣/
2021/01/12	253.9	49.83	244.1	49.58	48.45	9.9	261,069	0.00%	大買/大賣/
2021/01/11	38	48.94	173.5	49.15	50.00	-135.4	255,158	-0.05%	大賣/鉅額交易
2021/01/08	89	47.57	124	47.60	47.85	-35	251,534	-0.01%	大賣/
2021/01/07	33	46.54	51	46.66	46.20	-18	249,709	-0.01%
2021/01/06	150	47.13	131.5	47.20	46.95	18.5	251,363	0.01%	大買/大賣/
2021/01/05	49	45.04	73	45.15	46.35	-24	249,911	-0.01%
2021/01/04	228.5	45.29	514	45.22	45.55	-285.5	252,392	-0.11%	大買/大賣/鉅額交易
2020/12/31	76	47.17	91	47.95	47.15	-15	256,407	-0.01%
2020/12/30	16	48.04	80	47.55	48.30	-64	256,667	-0.02%
2020/12/29	70.1	48.08	56	47.72	47.40	14.1	257,885	0.01%
2020/12/28	82	47.61	82.5	48.19	48.60	-0.5	258,927	0.00%
2020/12/25	35	46.97	8	46.93	46.75	27	262,346	0.01%
2020/12/24	45	46.72	57	46.78	46.55	-12	269,780	0.00%
2020/12/23	69	46.25	47.1	46.18	46.10	21.9	274,926	0.01%
2020/12/22	134	46.72	28	47.32	45.70	106	276,172	0.04%	大買/鉅額交易
2020/12/21	46	46.77	97.8	46.81	47.45	-51.8	277,199	-0.02%
2020/12/18	63	46.76	46	46.49	45.85	17	276,257	0.01%
2020/12/17	44	45.77	94.4	45.51	46.05	-50.4	274,462	-0.02%
2020/12/16	176.2	45.52	38	45.35	44.90	138.3	273,317	0.05%	大買/鉅額交易
2020/12/15	85	45.09	131.1	44.86	44.00	-46.1	271,430	-0.02%	大賣/
2020/12/14	159	45.64	77.1	45.94	46.15	81.9	269,128	0.03%	大買/
2020/12/11	204	46.95	205	45.95	46.10	-1	270,358	0.00%	大買/大賣/
2020/12/10	191.1	47.96	199	47.85	47.30	-7.9	270,192	0.00%	大買/大賣/
2020/12/09	162	49.71	152.3	49.72	49.90	9.7	264,897	0.00%	大買/大賣/
2020/12/08	254.1	50.31	230.5	50.02	50.90	23.6	260,861	0.01%	大買/大賣/
2020/12/07	317	50.27	112.2	49.61	50.00	204.8	256,889	0.08%	大買/大賣/鉅額交易
2020/12/04	276.4	45.98	367.7	46.28	47.60	-91.3	251,449	-0.04%	大買/大賣/
2020/12/03	272	43.66	176.1	43.79	43.30	95.9	248,519	0.04%	大買/大賣/
2020/12/02	152.2	41.60	37	41.57	41.45	115.1	243,137	0.05%	大買/鉅額交易
2020/12/01	23	41.31	46	41.29	41.55	-23	241,576	-0.01%
2020/11/30	116.5	41.15	119.7	41.11	40.50	-3.2	239,844	0.00%	大買/大賣/
2020/11/27	83	39.41	59.8	39.41	39.15	23.2	233,880	0.01%
2020/11/26	87	38.26	93.3	38.61	39.50	-6.3	231,988	0.00%
2020/11/25	225	38.54	35	38.47	38.45	190	229,735	0.08%	大買/鉅額交易
2020/11/24	180	38.56	385.2	38.42	38.15	-205.2	226,439	-0.09%	大買/大賣/鉅額交易
2020/11/23	21	35.92	141	35.33	36.35	-120	218,043	-0.06%	大賣/鉅額交易
2020/11/20	36	32.96	80.1	32.93	33.05	-44.1	215,778	-0.02%
2020/11/19	16	32.10	45	32.10	32.10	-29	213,792	-0.01%
2020/11/18	3	32.23	24	32.30	32.35	-21	214,498	-0.01%
2020/11/17	35	32.60	31	32.50	32.15	4	215,791	0.00%
2020/11/16	119	32.07	398.2	32.01	32.20	-279.2	216,462	-0.13%	大買/大賣/鉅額交易
2020/11/13	22	31.08	46	31.04	31.30	-24	215,302	-0.01%
2020/11/12	31.2	31.53	2	31.55	31.10	29.2	216,126	0.01%
2020/11/11	22.2	31.16	33	31.06	31.00	-10.8	216,593	0.00%
2020/11/10	48	31.36	76	31.31	31.00	-28	217,094	-0.01%
2020/11/09	45	31.64	67	31.50	31.80	-22	216,899	-0.01%
2020/11/06	33.2	30.72	35.4	30.49	30.50	-2.2	217,077	0.00%
2020/11/05	284	30.66	96	30.65	30.55	188	217,005	0.09%	大買/鉅額交易
2020/11/04	74	30.57	119.6	31.09	31.65	-45.6	216,595	-0.02%	大賣/
2020/11/03	134.5	30.02	54	30.02	29.80	80.5	216,920	0.04%	大買/
2020/11/02	244	29.75	299	29.79	29.65	-55	220,328	-0.02%	大買/大賣/
2020/10/30	197.3	31.65	72	31.19	30.70	125.3	219,943	0.06%	大買/鉅額交易
2020/10/29	21.2	32.67	65	32.49	32.95	-43.8	217,143	-0.02%
2020/10/28	33	32.91	5.3	32.87	32.65	27.7	218,541	0.01%
2020/10/27	5.4	33.26	68	32.82	33.50	-62.6	217,825	-0.03%
2020/10/26	90	33.03	83	33.21	33.00	7	218,924	0.00%
2020/10/23	311	33.01	90	32.77	32.75	221	220,941	0.10%	大買/鉅額交易
2020/10/22	18.3	32.22	174	32.22	33.00	-155.7	224,162	-0.07%	大賣/鉅額交易
2020/10/21	106	32.02	49	32.10	31.35	57	225,211	0.03%	大買/
2020/10/20	11	31.07	21	30.96	31.20	-10	228,458	0.00%
2020/10/19	70	31.07	28	31.20	31.00	42	233,401	0.02%
2020/10/16	35	31.04	57	31.09	30.65	-22	233,062	-0.01%
2020/10/15	196	31.87	62	31.99	31.55	134	232,801	0.06%	大買/鉅額交易
2020/10/14	50	32.02	235	31.82	32.20	-185	230,771	-0.08%	大賣/鉅額交易
2020/10/13	68	31.41	249	31.21	31.55	-181	227,533	-0.08%	大賣/鉅額交易
2020/10/12	371	32.28	279	31.94	32.05	92	226,270	0.04%	大買/大賣/
2020/10/08	364	31.44	268.9	31.67	32.20	95.1	221,966	0.04%	大買/大賣/
2020/10/07	233	28.89	238.3	29.19	29.50	-5.3	212,706	0.00%	大買/大賣/
2020/10/06	94	28.81	17	28.66	28.35	77	209,187	0.04%
2020/10/05	181	28.77	76	28.91	28.70	105	206,113	0.05%	大買/鉅額交易
2020/09/30	44	28.21	78.2	28.31	28.55	-34.2	201,557	-0.02%
2020/09/29	446	28.29	127	28.32	27.50	319	195,034	0.16%	大買/大賣/鉅額交易
2020/09/28	9	27.05	374.5	26.85	27.50	-365.5	187,327	-0.20%	大賣/鉅額交易
2020/09/25	75	24.92	55	25.39	25.00	20	181,466	0.01%
2020/09/24	186	26.10	186	25.94	25.95	0	178,829	0.00%	大買/大賣/
2020/09/23	73	25.72	48	25.73	26.00	25	174,971	0.01%
2020/09/22	26	24.83	56	24.99	25.10	-30	172,416	-0.02%
2020/09/21	28	25.64	13	25.26	25.15	15	171,116	0.01%
2020/09/18	47	26.16	74	26.06	25.80	-27	169,782	-0.02%
2020/09/17	33	25.67	11	25.78	25.75	22	168,475	0.01%
2020/09/16	72	25.99	170	26.09	25.70	-98	167,137	-0.06%	大賣/
2020/09/15	195	24.99	321	24.92	25.30	-126	162,702	-0.08%	大買/大賣/鉅額交易
2020/09/14	29	23.84	60	23.80	23.90	-31	157,334	-0.02%
2020/09/11	67	23.04	3	22.97	23.00	64	155,903	0.04%
2020/09/10	29	23.59	12	23.78	23.35	17	155,781	0.01%
2020/09/09	14	23.13	66	23.46	23.70	-52	154,437	-0.03%
2020/09/08	91	23.35	42	23.23	22.70	49	152,349	0.03%
2020/09/07	12	23.40	62	23.53	23.55	-50	148,508	-0.03%
2020/09/04	13	21.23	32	21.23	21.45	-19	148,430	-0.01%
2020/09/03	21	21.72	12	21.78	21.55	9	148,785	0.01%
2020/09/02	4	21.64	1	21.65	21.70	3	148,690	0.00%
2020/09/01	5.1	21.42	18	21.71	21.90	-12.9	149,794	-0.01%
2020/08/31	30	21.84	11.3	21.60	21.20	18.7	149,325	0.01%
2020/08/28	3	21.72	122	22.05	21.90	-119	148,811	-0.08%	大賣/鉅額交易
2020/08/27	126	22.02	1.1	22.39	21.95	124.9	148,737	0.08%	大買/鉅額交易
2020/08/26	17	21.96	11.2	22.16	22.35	5.8	148,110	0.00%
2020/08/25	61	22.18	43	22.20	22.15	18	147,630	0.01%
2020/08/24	21	22.44	22	22.28	22.60	-1	146,745	0.00%
2020/08/21	54	21.94	10	22.00	21.80	44	145,490	0.03%
2020/08/20	38	22.05	80	22.21	21.80	-42	143,239	-0.03%
2020/08/19	39	23.72	76	23.87	23.40	-37	140,267	-0.03%
2020/08/18	75	24.20	36	24.25	24.10	39	138,686	0.03%
2020/08/17	22	24.03	62	24.21	24.15	-40	136,921	-0.03%
2020/08/14	47	23.32	28	23.27	23.55	19	135,262	0.01%
2020/08/13	48	24.01	37	24.34	23.75	11	134,243	0.01%
2020/08/12	139	24.05	209	24.06	23.95	-70	132,600	-0.05%	大買/大賣/
2020/08/11	82	25.50	128	25.46	25.00	-46	129,839	-0.04%	大賣/
2020/08/10	194	25.85	326.4	25.40	25.30	-132.4	127,961	-0.10%	大買/大賣/鉅額交易
2020/08/07	220	26.06	151	26.30	25.60	69	125,363	0.06%	大買/大賣/
2020/08/06	137	26.10	104.7	26.11	26.60	32.3	120,302	0.03%	大買/大賣/
2020/08/05	203	25.10	110	24.50	24.90	93	114,875	0.08%	大買/大賣/
2020/08/04	155	24.74	27	25.16	24.55	128	111,014	0.12%	大買/鉅額交易
2020/08/03	166	22.97	209.3	23.85	23.80	-43.3	106,398	-0.04%	大買/大賣/
2020/07/31	255	22.41	93	22.24	22.35	162	101,253	0.16%	大買/鉅額交易
2020/07/30	68	22.26	35	22.11	22.20	33	99,549	0.03%
2020/07/29	43	21.89	45	22.09	22.40	-2	95,968	0.00%
2020/07/28	208	22.50	278	22.82	22.25	-70	91,652	-0.08%	大買/大賣/
2020/07/27	240	21.03	294	21.23	21.70	-54	82,739	-0.07%	大買/大賣/
2020/07/24	363.9	19.97	112	19.94	19.75	251.9	76,213	0.33%	大買/大賣/鉅額交易
2020/07/23	264	18.66	305.6	18.85	19.25	-41.6	70,753	-0.06%	大買/大賣/
2020/07/22	12	17.30	59	17.29	17.50	-47	66,088	-0.07%
2020/07/21	8	17.28	92	17.14	17.15	-84	65,883	-0.13%
2020/07/20	99	16.45	92	16.55	16.55	7	65,012	0.01%
2020/07/17	31.2	16.41	10	16.35	16.40	21.2	64,095	0.03%
2020/07/16	0	0.00	38.1	16.59	16.60	-38.1	64,152	-0.06%
2020/07/15	16	16.17	4	16.39	16.00	12	62,618	0.02%
2020/07/14	24.9	16.83	19	16.89	16.80	5.9	62,775	0.01%
2020/07/13	9	16.99	42	16.95	17.05	-33	62,180	-0.05%
2020/07/10	5	16.46	15	16.57	16.45	-10	61,684	-0.02%
2020/07/09	2	16.45	27	16.60	16.45	-25	62,170	-0.04%
2020/07/08	2	16.70	4	16.63	16.65	-2	63,075	0.00%
2020/07/07	25	16.62	0	0.00	16.60	25	62,881	0.04%
2020/07/06	90	16.55	126	16.60	16.65	-36	62,207	-0.06%	大賣/
2020/07/03	0	0.00	49	16.46	16.45	-49	62,278	-0.08%
2020/07/02	16	16.13	11	16.31	16.35	5	62,516	0.01%
2020/07/01	12	16.11	15	16.09	16.10	-3	62,902	0.00%
2020/06/30	6	15.74	22	15.82	15.90	-16	62,954	-0.03%
2020/06/29	6	15.70	3	15.65	15.55	3	63,526	0.00%
2020/06/24	0	0.00	9	15.80	15.75	-9	63,503	-0.01%
2020/06/23	10	15.61	1	15.50	15.45	9	63,514	0.01%
2020/06/22	5	15.60	8	15.53	15.70	-3	63,808	0.00%
2020/06/19	9	15.50	1	15.45	15.40	8	66,262	0.01%
2020/06/18	5	15.30	0	0.00	15.35	5	66,975	0.01%
2020/06/17	29	15.30	5	15.38	15.30	24	67,019	0.04%
2020/06/16	7	15.46	158	15.50	15.50	-151	68,462	-0.22%	大賣/鉅額交易
2020/06/15	33	15.40	5	15.30	15.40	28	69,937	0.04%
2020/06/12	15	15.69	2	15.70	15.70	13	70,087	0.02%
2020/06/11	119	16.02	83	16.05	16.05	36	70,867	0.05%	大買/
2020/06/10	40	16.50	3	16.60	16.60	37	70,671	0.05%
2020/06/09	23	16.76	4	16.88	16.85	19	72,624	0.03%
2020/06/08	55	17.12	17	17.18	17.05	38	73,559	0.05%
2020/06/05	15	16.35	30	16.39	16.50	-15	72,417	-0.02%
2020/06/04	50	16.50	56.2	16.41	16.30	-6.2	72,981	-0.01%
2020/06/03	2	16.15	12	16.08	16.20	-10	72,786	-0.01%
2020/06/02	0	0.00	18	15.76	15.85	-18	72,864	-0.02%
2020/06/01	1	15.65	16	15.67	15.65	-15	73,068	-0.02%
2020/05/29	24	15.20	81	15.32	15.45	-57	73,730	-0.08%
2020/05/28	0	0.00	37	15.28	15.35	-37	74,379	-0.05%
2020/05/27	2	15.20	1	15.25	15.10	1	75,122	0.00%
2020/05/26	1	15.20	42	15.20	15.20	-41	76,043	-0.05%
2020/05/25	20	15.02	0	0.00	15.10	20	76,439	0.03%
2020/05/22	4	15.06	0.5	15.10	15.10	3.5	76,771	0.00%
2020/05/21	4	15.16	17	15.25	15.30	-13	76,919	-0.02%
2020/05/20	74	14.89	27	15.13	14.85	47	76,698	0.06%
2020/05/19	18	15.00	1	14.95	14.95	17	76,400	0.02%
2020/05/18	11	15.13	0	0.00	15.10	11	75,995	0.01%
2020/05/15	3	15.32	1	15.35	15.40	2	76,035	0.00%
2020/05/14	30	15.35	0	0.00	15.35	30	76,167	0.04%
2020/05/13	0	0.00	2	15.58	15.60	-2	76,364	0.00%
2020/05/12	1	15.45	5	15.42	15.45	-4	76,944	-0.01%
2020/05/11	32	15.61	0	0.00	15.60	32	77,596	0.04%
2020/05/08	23	15.60	20	15.80	15.65	3	78,108	0.00%
2020/05/07	26	15.68	28	15.64	15.60	-2	78,182	0.00%
2020/05/06	5	15.30	5	15.40	15.30	0	78,550	0.00%
2020/05/05	5.1	15.25	0	0.00	15.25	5.1	80,599	0.01%
2020/05/04	1	15.25	10	15.40	15.35	-9	81,314	-0.01%
2020/04/30	26	15.44	22	15.52	15.55	4	81,695	0.00%
2020/04/29	2.2	15.39	41	15.37	15.30	-38.8	81,874	-0.05%
2020/04/28	113	15.14	2	15.15	15.00	111	81,403	0.14%	大買/鉅額交易
2020/04/27	27	15.97	28	16.10	16.15	-1	80,048	0.00%
2020/04/24	13	15.91	24	16.00	15.90	-11	78,543	-0.01%
2020/04/23	4	15.58	77	15.82	15.80	-73	77,286	-0.09%
2020/04/22	22	15.09	51.4	15.17	15.20	-29.4	75,120	-0.04%
2020/04/21	30.3	15.01	16	14.88	14.80	14.3	74,865	0.02%
2020/04/20	1	15.00	4	15.06	15.15	-3	74,648	0.00%
2020/04/17	30	15.09	54	15.15	15.05	-24	74,265	-0.03%
2020/04/16	7	14.92	3	15.00	14.90	4	73,090	0.01%
2020/04/15	60	15.08	32.6	15.12	15.10	27.4	72,930	0.04%
2020/04/14	14	14.95	1	15.10	15.15	13	72,657	0.02%
2020/04/13	33	14.63	42	14.64	14.80	-9	72,138	-0.01%
2020/04/10	3	14.18	2	14.28	14.30	1	71,312	0.00%
2020/04/09	5	14.26	18	14.21	14.20	-13	71,733	-0.02%
2020/04/08	0	0.00	201	14.20	14.20	-201	71,607	-0.28%	大賣/鉅額交易
2020/04/07	215	14.18	22	14.15	14.15	193	71,126	0.27%	大買/鉅額交易
2020/04/06	0	0.00	201	13.90	14.10	-201	70,800	-0.28%	大賣/鉅額交易
2020/04/01	204	13.80	23	13.84	13.80	181	70,071	0.26%	大買/鉅額交易
2020/03/31	22	13.77	0	0.00	13.65	22	69,758	0.03%
2020/03/30	52	13.85	0	0.00	13.95	52	68,762	0.08%
2020/03/26	2	14.13	191	14.05	14.10	-189	68,072	-0.28%	大賣/鉅額交易
2020/03/25	200	14.00	176	14.26	14.10	24	67,616	0.04%	大買/大賣/
2020/03/24	163	13.91	194	13.96	13.85	-31	65,443	-0.05%	大買/大賣/
2020/03/23	4	13.63	0	0.00	13.75	4	64,995	0.01%
2020/03/20	213	13.90	6	14.03	13.85	207	65,609	0.32%	大買/鉅額交易
2020/03/19	2	13.20	84	13.70	13.70	-82	64,182	-0.13%
2020/03/18	7	13.80	3	13.75	13.80	4	62,953	0.01%
2020/03/17	1	13.75	24	13.83	13.75	-23	63,999	-0.04%
2020/03/16	18	13.94	0	0.00	13.90	18	62,787	0.03%
2020/03/13	7	13.74	5	13.97	14.05	2	62,351	0.00%
2020/03/12	17	14.29	1	14.35	14.35	16	59,958	0.03%
2020/03/11	4	14.99	1	14.95	14.80	3	59,482	0.01%
2020/03/10	11	14.93	1	14.95	14.95	10	62,360	0.02%
2020/03/09	22	15.00	0	0.00	15.05	22	64,150	0.03%
2020/03/06	2	15.48	1	15.45	15.45	1	63,632	0.00%
2020/03/05	15	15.82	2	15.85	15.70	13	63,539	0.02%
2020/03/04	1	15.85	9	15.81	15.80	-8	63,316	-0.01%
2020/03/03	6	15.45	6	15.69	15.50	0	62,472	0.00%
2020/03/02	0	0.00	4	15.30	15.25	-4	61,686	-0.01%
2020/02/27	12	15.48	1	15.35	15.30	11	62,945	0.02%
2020/02/26	19	15.60	0	0.00	15.60	19	64,398	0.03%
2020/02/25	1	15.70	3	15.95	15.90	-2	64,107	0.00%
2020/02/24	13	15.89	2	15.85	15.80	11	64,165	0.02%
2020/02/21	1	16.15	2	16.05	16.05	-1	64,377	0.00%
2020/02/20	1	16.20	10	16.23	16.30	-9	64,428	-0.01%
2020/02/19	16	16.12	0	0.00	16.10	16	64,719	0.02%
2020/02/18	13	16.21	1	16.15	16.15	12	64,882	0.02%
2020/02/17	4	16.48	2	16.45	16.40	2	65,096	0.00%
2020/02/14	23	16.54	0	0.00	16.50	23	64,968	0.04%
2020/02/13	0	0.00	7	17.03	16.85	-7	64,827	-0.01%
2020/02/12	1	16.80	5	16.87	16.90	-4	64,256	-0.01%
2020/02/11	1	16.55	219	16.67	16.70	-218	63,337	-0.34%	大賣/鉅額交易
2020/02/10	235	16.21	151	16.35	16.40	84	62,858	0.13%	大買/大賣/
2020/02/07	98	16.40	6	16.34	16.35	92	62,989	0.15%
2020/02/06	4	16.00	269	16.23	16.25	-265	62,509	-0.42%	大賣/鉅額交易
2020/02/05	1	15.50	40	15.47	15.50	-39	61,453	-0.06%
2020/02/04	3	15.10	19.8	15.16	15.20	-16.8	61,733	-0.03%
2020/02/03	19	14.46	1	14.80	15.00	18	62,172	0.03%
2020/01/31	114	15.12	104	14.90	14.90	10	61,934	0.02%	大買/大賣/
2020/01/30	224	15.42	217	15.28	15.10	7	61,854	0.01%	大買/大賣/
2020/01/20	5	15.95	2.6	16.06	16.05	2.4	59,946	0.00%
2020/01/17	105	16.05	103	15.95	16.00	2	60,154	0.00%	大買/大賣/
2020/01/16	100	16.05	103	16.00	16.15	-3	61,668	0.00%	大賣/
2020/01/15	35	16.22	1	16.30	16.15	34	61,630	0.06%
2020/01/14	200	16.30	18.9	16.30	16.25	181.1	61,416	0.29%	大買/鉅額交易
2020/01/13	3	16.10	0	0.00	16.05	3	60,610	0.00%
2020/01/10	3	16.05	4.2	16.19	16.15	-1.2	60,958	0.00%
2020/01/09	1	16.10	9	16.13	16.05	-8	60,708	-0.01%
2020/01/08	2	15.75	4	15.80	15.75	-2	60,347	0.00%
2020/01/07	3	16.15	1	16.00	16.00	2	60,145	0.00%
2020/01/06	1	16.05	4	16.08	16.05	-3	60,234	0.00%
2020/01/03	13	16.31	0	0.00	16.30	13	60,126	0.02%
2020/01/02	2	16.45	4	16.59	16.55	-2	59,670	0.00%
2019/12/31	5	16.50	1	16.55	16.45	4	59,386	0.01%
2019/12/30	0	0.00	1	16.55	16.55	-1	59,074	0.00%
2019/12/27	4	16.65	5	16.66	16.70	-1	58,645	0.00%
2019/12/26	13	16.53	0	0.00	16.55	13	58,263	0.02%
2019/12/25	1	16.55	1	16.70	16.65	0	58,263	0.00%
2019/12/24	3	16.58	0	0.00	16.55	3	58,302	0.01%
2019/12/23	3	16.60	1	16.55	16.55	2	58,723	0.00%
2019/12/20	2	16.60	0	0.00	16.70	2	58,687	0.00%
2019/12/19	15	16.53	0	0.00	16.70	15	58,450	0.03%
2019/12/18	55	16.73	1	16.85	16.80	54	57,912	0.09%
2019/12/17	0	0.00	49	16.88	17.00	-49	57,380	-0.09%
2019/12/16	193	16.55	194	16.75	16.65	-1	56,165	0.00%	大買/大賣/
2019/12/13	24	16.46	10	16.55	16.60	14	55,271	0.03%
2019/12/12	14	16.58	32	16.60	16.60	-18	54,342	-0.03%
2019/12/11	9	16.23	10	16.29	16.25	-1	52,102	0.00%
2019/12/10	3	16.30	84	16.40	16.45	-81	51,432	-0.16%
2019/12/09	4.5	16.24	26.2	16.49	16.25	-21.7	50,851	-0.04%
2019/12/06	87	16.20	126	16.20	16.20	-39	50,068	-0.08%	大賣/
2019/12/05	35	16.21	45.3	16.25	16.55	-10.3	48,465	-0.02%
2019/12/04	132	15.48	164	15.77	15.85	-32	44,929	-0.07%	大買/大賣/
2019/12/03	0	0.00	1	15.25	15.35	-1	42,212	0.00%
2019/12/02	0	0.00	13	15.20	15.10	-13	42,021	-0.03%
2019/11/29	10	14.85	0	0.00	14.95	10	41,177	0.02%
2019/11/28	15	15.11	1	15.10	15.10	14	40,556	0.03%
2019/11/27	10	15.20	23	15.30	15.20	-13	40,534	-0.03%
2019/11/26	153	15.29	1	15.25	15.20	152	40,022	0.38%	大買/鉅額交易
2019/11/25	2	15.40	36	15.07	15.00	-34	37,584	-0.09%
2019/11/22	1	14.60	1	14.60	14.60	0	35,810	0.00%
2019/11/20	2	14.63	8	14.61	14.75	-6	35,330	-0.02%
2019/11/19	2	14.40	2	14.58	14.55	0	34,855	0.00%
2019/11/18	2	14.50	4	14.65	14.50	-2	34,652	-0.01%
2019/11/15	1	14.35	0	0.00	14.30	1	34,056	0.00%
2019/11/14	0	0.00	22.1	14.41	14.50	-22.1	33,776	-0.07%
2019/11/13	1	14.25	2	14.20	14.20	-1	33,490	0.00%
2019/11/12	0	0.00	16	14.30	14.30	-16	33,222	-0.05%
2019/11/11	0	0.00	3	14.25	14.25	-3	32,902	-0.01%
2019/11/08	12	14.26	0	0.00	14.25	12	32,678	0.04%
2019/11/07	2	14.35	1	14.25	14.25	1	32,649	0.00%
2019/11/06	28	14.35	3	14.40	14.50	25	32,375	0.08%
2019/11/05	16	14.46	12.7	14.51	14.50	3.3	32,028	0.01%
2019/11/04	25	14.74	7	14.75	14.65	18	31,829	0.06%
2019/11/01	3	14.47	21	14.44	14.50	-18	30,939	-0.06%
2019/10/31	24	13.98	7	14.01	14.00	17	30,126	0.06%
2019/10/30	1	14.60	3	14.40	14.40	-2	29,151	-0.01%
2019/10/29	1	14.45	3	14.53	14.50	-2	29,072	-0.01%
2019/10/28	0	0.00	9.2	14.25	14.25	-9.2	28,678	-0.03%
2019/10/25	16	14.39	8.2	14.37	14.40	7.8	28,677	0.03%
2019/10/24	0	0.00	62.8	14.55	14.55	-62.8	29,021	-0.22%
2019/10/23	3	13.97	1	14.05	14.05	2	28,559	0.01%
2019/10/22	0	0.00	10	14.10	14.00	-10	28,738	-0.03%
2019/10/21	2	13.90	0	0.00	13.90	2	28,836	0.01%
2019/10/18	0	0.00	2	13.95	13.95	-2	29,156	-0.01%
2019/10/17	10	13.70	33.6	13.71	13.80	-23.6	28,861	-0.08%
2019/10/16	2	13.65	0	0.00	13.75	2	28,904	0.01%
2019/10/15	3	13.70	12.1	13.61	13.70	-9.1	29,141	-0.03%
2019/10/14	0	0.00	16	13.50	13.50	-16	29,439	-0.05%
2019/10/09	4	13.23	0	0.00	13.15	4	29,734	0.01%
2019/10/08	1	13.40	1	13.35	13.35	0	30,140	0.00%
2019/10/03	0	0.00	5	13.30	13.40	-5	32,287	-0.02%
2019/09/27	10	13.40	0	0.00	13.40	10	32,330	0.03%
2019/09/26	2	13.93	10	13.90	13.60	-8	32,347	-0.02%
2019/09/24	0	0.00	10	13.75	13.65	-10	32,093	-0.03%
2019/09/23	0	0.00	1	13.70	13.70	-1	32,081	0.00%
2019/09/20	0	0.00	1	13.80	13.80	-1	32,701	0.00%
2019/09/18	0	13.50	0	0.00	13.55	0	33,046	0.00%
2019/09/17	1	13.45	2	13.60	13.55	-1	33,172	0.00%
2019/09/16	12	13.62	0	0.00	13.60	12	33,610	0.04%
2019/09/11	0	0.00	1.4	13.63	13.70	-1.4	34,415	0.00%
2019/09/09	0	0.00	10	13.60	13.60	-10	34,922	-0.03%
2019/09/06	2	13.65	4	13.60	13.55	-2	35,167	-0.01%
2019/09/05	0	0.00	2	13.58	13.60	-2	36,068	-0.01%
2019/09/04	2	13.25	5	13.52	13.60	-3	36,117	-0.01%
2019/09/03	2	13.20	0	0.00	13.20	2	35,943	0.01%
2019/09/02	0	0.00	2	13.40	13.35	-2	36,190	-0.01%
2019/08/30	2	13.25	2	13.45	13.45	0	36,560	0.00%
2019/08/26	2	13.05	0	0.00	13.00	2	36,806	0.01%
2019/08/23	1	13.35	5	13.41	13.35	-4	37,096	-0.01%
2019/08/22	14	13.31	0	0.00	13.25	14	37,338	0.04%
2019/08/21	13	13.46	25	13.49	13.50	-12	38,340	-0.03%
2019/08/20	1	13.45	14	13.42	13.50	-13	38,472	-0.03%
2019/08/19	0.8	13.35	6	13.30	13.45	-5.2	38,550	-0.01%
2019/08/16	2	13.33	7	13.33	13.35	-5	38,945	-0.01%
2019/08/15	1	12.90	0	0.00	12.90	1	38,708	0.00%
2019/08/14	0	0.00	2	13.15	13.10	-2	39,094	-0.01%
2019/08/13	2	12.95	1	12.95	12.95	1	39,437	0.00%
2019/08/12	8	13.09	0	0.00	13.00	8	40,014	0.02%
2019/08/08	7	13.14	1.2	13.21	13.30	5.8	40,174	0.01%
2019/08/07	4	13.05	0	0.00	13.10	4	40,616	0.01%
2019/08/06	12	12.90	2	12.88	13.00	10	41,236	0.02%
2019/08/05	12	13.02	0	0.00	13.10	12	41,158	0.03%
2019/08/02	2	13.20	0	0.00	13.35	2	41,056	0.00%
2019/08/01	2	13.40	0	0.00	13.40	2	41,333	0.00%
2019/07/31	0	0.00	3	13.75	13.80	-3	41,589	-0.01%
2019/07/30	1	13.65	37	13.63	13.60	-36	41,547	-0.09%
2019/07/26	31	13.27	8	13.25	13.20	23	43,522	0.05%
2019/07/25	12	13.50	3	13.78	13.55	9	43,076	0.02%
2019/07/24	3	13.87	2	13.80	13.85	1	42,599	0.00%
2019/07/23	4	13.63	3	13.65	13.60	1	43,191	0.00%
2019/07/22	2	13.75	22	13.56	13.60	-20	46,313	-0.04%
2019/07/19	2	13.85	7	13.99	13.80	-5	48,875	-0.01%
2019/07/18	3	13.85	4	13.79	13.80	-1	49,083	0.00%
2019/07/17	7	13.77	6	13.88	13.75	1	49,204	0.00%
2019/07/16	32	14.04	0	0.00	14.00	32	49,068	0.07%
2019/07/15	3	14.58	1	14.55	14.90	2	48,366	0.00%
2019/07/12	23	14.63	6.3	14.69	14.60	16.7	48,061	0.03%
2019/07/11	2	14.80	1	14.85	14.95	1	48,016	0.00%
2019/07/10	5	14.66	43.2	14.50	14.65	-38.2	47,017	-0.08%
2019/07/08	1	13.95	0	0.00	13.95	1	46,253	0.00%
2019/07/05	12	13.95	1	14.10	14.10	11	47,321	0.02%
2019/07/03	22	14.08	3	14.15	14.05	19	49,026	0.04%
2019/07/02	0	0.00	7	14.29	14.25	-7	50,407	-0.01%
2019/07/01	2	14.30	27	14.30	14.35	-25	50,484	-0.05%
2019/06/27	1	14.00	31	14.02	14.00	-30	49,866	-0.06%
2019/06/26	0	0.00	25	13.85	13.80	-25	49,185	-0.05%
2019/06/25	3	13.80	4	13.74	13.70	-1	48,518	0.00%
2019/06/20	4	13.50	6	13.55	13.40	-2	47,940	0.00%
2019/06/18	12	13.51	1	13.50	13.25	11	47,401	0.02%
2019/06/17	30	13.68	1	13.70	13.65	29	47,025	0.06%
2019/06/14	3	13.62	12	13.65	13.70	-9	46,947	-0.02%
2019/06/13	4	13.76	15	13.67	13.75	-11	46,850	-0.02%
2019/06/12	3	13.45	1	13.50	13.55	2	46,163	0.00%
2019/06/11	0	0.00	1	13.40	13.40	-1	45,955	0.00%
2019/06/10	0	0.00	10	13.25	13.30	-10	45,689	-0.02%
2019/06/06	2	13.00	5	13.07	13.05	-3	45,485	-0.01%
2019/06/04	10	12.90	0	0.00	13.00	10	45,688	0.02%
2019/06/03	0	0.00	20	13.20	13.20	-20	45,972	-0.04%
2019/05/31	0	0.00	1	12.90	12.90	-1	45,620	0.00%
2019/05/30	0	0.00	30	12.73	12.75	-30	45,499	-0.07%
2019/05/29	20	12.28	0	0.00	12.60	20	45,236	0.04%
2019/05/28	23	12.46	0	0.00	12.45	23	45,783	0.05%
2019/05/27	2	12.90	1	12.80	12.80	1	44,866	0.00%
2019/05/24	6	13.00	1	12.95	12.95	5	45,415	0.01%
2019/05/23	1	12.85	25	12.90	12.85	-24	45,609	-0.05%
2019/05/22	1	12.95	18	12.99	13.00	-17	45,395	-0.04%
2019/05/21	2	12.95	2	12.70	12.95	0	45,333	0.00%
2019/05/20	1	12.75	0	0.00	12.75	1	44,927	0.00%
2019/05/17	13	13.15	0	0.00	13.00	13	44,680	0.03%
2019/05/14	7	12.91	0	0.00	13.00	7	44,227	0.02%
2019/05/13	5	13.00	2	13.10	12.95	3	44,264	0.01%
2019/05/10	0	0.00	2	13.25	13.20	-2	45,053	0.00%
2019/05/09	4	13.15	13	13.15	13.15	-9	46,066	-0.02%
2019/05/08	17	13.37	8	13.45	13.45	9	45,661	0.02%
2019/05/07	1	13.35	189	13.59	13.60	-188	45,337	-0.41%	大賣/鉅額交易
2019/05/06	57	13.44	40	13.25	13.20	17	45,164	0.04%
2019/05/03	5	13.77	23	13.80	13.85	-18	43,809	-0.04%
2019/05/02	185	13.54	6	13.46	13.55	179	42,513	0.42%	大買/鉅額交易
2019/04/30	11	13.44	25	13.45	13.45	-14	42,220	-0.03%
2019/04/29	10	13.25	12	13.30	13.35	-2	42,178	0.00%
2019/04/26	24	13.18	449	13.24	13.45	-425	41,481	-1.02%	大賣/鉅額交易
2019/04/25	14	12.93	142	12.94	13.10	-128	38,536	-0.33%	大賣/鉅額交易
2019/04/24	103	11.92	2	11.95	11.95	101	35,954	0.28%	大買/鉅額交易
2019/04/23	24	11.95	0	0.00	11.95	24	35,872	0.07%
2019/04/22	270	12.05	0	0.00	11.90	270	35,840	0.75%	大買/鉅額交易
2019/04/19	2	12.05	100	12.05	12.10	-98	35,759	-0.27%
2019/04/18	3	12.05	8	12.01	12.00	-5	35,864	-0.01%
2019/04/17	21	12.25	3	12.25	12.20	18	35,726	0.05%
2019/04/16	20	12.15	4	12.10	12.10	16	35,067	0.05%
2019/04/15	31	12.08	0	0.00	12.05	31	35,074	0.09%
2019/04/12	0	0.00	59	12.18	12.20	-59	35,422	-0.17%
2019/04/11	20	12.30	0	0.00	12.10	20	35,956	0.06%
2019/04/10	3	12.25	1	12.25	12.25	2	34,781	0.01%
2019/04/09	3	12.20	69	12.19	12.30	-66	34,256	-0.19%
2019/04/08	24	11.88	74	11.92	11.90	-50	33,154	-0.15%
2019/04/03	5	11.60	0	0.00	11.55	5	31,607	0.02%
2019/04/02	2	11.65	0	0.00	11.60	2	31,439	0.01%
2019/04/01	103	11.65	2.5	11.59	11.55	100.5	31,542	0.32%	大買/
2019/03/29	50	11.65	1	11.60	11.65	49	31,407	0.16%
2019/03/28	18	11.64	0	0.00	11.65	18	32,107	0.06%
2019/03/26	2	11.65	0	0.00	11.65	2	33,005	0.01%
2019/03/22	0	0.00	1	11.70	11.80	-1	33,677	0.00%
2019/03/20	0	0.00	3	11.60	11.55	-3	34,507	-0.01%
2019/03/19	0	0.00	4	11.73	11.70	-4	34,849	-0.01%
2019/03/18	1	11.65	2	11.70	11.70	-1	35,136	0.00%
2019/03/14	3	11.45	3	11.50	11.45	0	35,457	0.00%
2019/03/13	0	0.00	1	11.55	11.55	-1	36,052	0.00%
2019/03/12	2	11.60	2	11.65	11.65	0	36,451	0.00%
2019/03/11	27	11.41	1	11.45	11.45	26	37,138	0.07%
2019/03/08	5	11.65	0	0.00	11.60	5	37,617	0.01%
2019/03/07	1	11.90	48	11.85	11.85	-47	38,987	-0.12%
2019/03/06	0	0.00	7	11.70	11.70	-7	38,863	-0.02%
2019/03/05	0	0.00	15	11.58	11.60	-15	39,432	-0.04%
2019/03/04	2	11.35	5	11.53	11.45	-3	39,877	-0.01%
2019/02/27	9	11.41	0	0.00	11.45	9	40,127	0.02%
2019/02/26	5	11.70	1	11.70	11.65	4	39,536	0.01%
2019/02/25	4	11.61	12	11.68	11.65	-8	39,659	-0.02%
2019/02/22	2	11.45	4	11.43	11.50	-2	39,200	-0.01%
2019/02/21	3	11.42	1	11.45	11.45	2	39,132	0.01%
2019/02/20	0	0.00	1	11.40	11.40	-1	39,426	0.00%
2019/02/19	0	0.00	5	11.50	11.45	-5	40,431	-0.01%
2019/02/18	1	11.45	2	11.50	11.45	-1	41,654	0.00%
2019/02/15	102	11.35	55	11.40	11.40	47	42,594	0.11%	大買/
2019/02/14	24	11.25	13	11.24	11.30	11	43,956	0.03%
2019/02/13	12	11.00	24	11.15	11.10	-12	45,073	-0.03%
2019/02/12	27	10.89	9	11.08	11.10	18	45,915	0.04%
2019/02/11	108	10.96	40	10.90	10.85	68	47,306	0.14%	大買/
2019/01/30	40	11.36	0	0.00	11.35	40	47,633	0.08%
2019/01/29	0	0.00	26	11.92	12.00	-26	49,530	-0.05%
2019/01/28	2	11.83	1	11.85	11.85	1	52,803	0.00%
2019/01/25	0	0.00	30.5	11.84	11.95	-30.5	53,416	-0.06%
2019/01/24	0	0.00	4	11.70	11.70	-4	53,867	-0.01%
2019/01/23	6	11.58	0	0.00	11.55	6	55,140	0.01%
2019/01/22	2	11.65	4	11.70	11.70	-2	56,239	0.00%
2019/01/21	3	11.63	23	11.57	11.70	-20	56,913	-0.04%
2019/01/18	0	0.00	6	11.36	11.40	-6	58,168	-0.01%
2019/01/17	0	0.00	42	11.29	11.25	-42	58,918	-0.07%
2019/01/16	6	11.25	0	0.00	11.30	6	59,241	0.01%
2019/01/15	0	0.00	1	11.25	11.25	-1	59,524	0.00%
2019/01/10	5	11.10	0	0.00	11.15	5	60,990	0.01%
2019/01/09	1	11.10	1	11.10	11.10	0	61,333	0.00%
2019/01/07	1	10.85	13	11.01	11.00	-12	62,061	-0.02%
2019/01/04	22	10.65	0	0.00	10.70	22	62,876	0.03%
2019/01/03	45	10.91	8	10.89	10.90	37	64,171	0.06%
2018/12/27	2	11.25	0	0.00	11.25	2	64,889	0.00%
2018/12/25	0	0.00	0.2	11.15	11.15	-0.2	65,435	0.00%
2018/12/24	5	11.23	0	0.00	11.20	5	65,497	0.01%
2018/12/22	2	11.20	2	11.35	11.25	0	65,269	0.00%
2018/12/21	1	11.35	3	11.40	11.40	-2	65,494	0.00%
2018/12/20	0	0.00	3	11.42	11.30	-3	64,862	0.00%
2018/12/19	3	11.25	10	11.40	11.30	-7	64,625	-0.01%
2018/12/18	4	11.25	0	0.00	11.20	4	64,141	0.01%
2018/12/17	4	11.48	0	0.00	11.40	4	64,161	0.01%
2018/12/14	1	11.35	0	0.00	11.35	1	63,758	0.00%
2018/12/13	7	11.46	8	11.50	11.50	-1	63,552	0.00%
2018/12/12	4	11.40	14	11.36	11.30	-10	62,974	-0.02%
2018/12/11	0	0.00	4	11.05	11.00	-4	62,609	-0.01%
2018/12/10	3	11.05	0	0.00	11.10	3	62,445	0.00%
2018/12/07	7	11.13	0	0.00	11.20	7	62,545	0.01%
2018/12/06	8	11.38	0	0.00	11.30	8	62,460	0.01%
2018/12/05	101	11.60	11	11.65	11.55	90	62,709	0.14%	大買/
2018/12/04	5	11.85	3	11.85	11.80	2	64,067	0.00%
2018/12/03	6	11.75	15	11.78	11.70	-9	63,961	-0.01%
2018/11/30	11	11.54	3	11.60	11.55	8	63,342	0.01%
2018/11/29	15	11.75	59.3	11.58	11.50	-44.3	62,078	-0.07%
2018/11/28	1	11.65	16	11.74	11.75	-15	61,492	-0.02%
2018/11/27	1	11.50	39	11.65	11.75	-38	61,005	-0.06%
2018/11/26	5	11.46	68	11.43	11.50	-63	60,914	-0.10%
2018/11/23	50	11.15	0	0.00	11.15	50	60,631	0.08%
2018/11/22	1	11.15	4	11.15	11.20	-3	60,615	0.00%
2018/11/19	3	10.90	5	11.10	11.10	-2	60,101	0.00%
2018/11/16	0	0.00	6	11.28	11.00	-6	59,556	-0.01%
2018/11/15	20	11.03	49	10.92	11.20	-29	58,804	-0.05%
2018/11/14	11	10.75	26	10.64	10.80	-15	58,675	-0.03%
2018/11/13	27	10.49	3	10.50	10.45	24	58,016	0.04%
2018/11/12	3	10.52	2	10.70	10.70	1	56,670	0.00%
2018/11/09	35	10.53	19	10.65	10.60	16	55,704	0.03%
2018/11/08	22	10.81	88	10.91	10.85	-66	54,920	-0.12%
2018/11/07	23	10.91	1	10.95	10.95	22	52,824	0.04%
2018/11/06	48	10.95	20	11.06	10.90	28	52,067	0.05%
2018/11/05	67	10.86	12.6	10.75	10.75	54.4	49,438	0.11%
2018/11/02	15	11.76	5	11.83	11.90	10	46,726	0.02%
2018/11/01	17	11.91	4	11.94	11.95	13	46,357	0.03%
2018/10/31	63	11.78	2	11.80	11.80	61	45,745	0.13%
2018/10/30	11	11.58	6	11.73	11.70	5	45,289	0.01%
2018/10/29	3	11.58	2	11.65	11.60	1	45,018	0.00%
2018/10/26	57	11.69	0	0.00	11.70	57	44,527	0.13%
2018/10/25	27	11.92	2	12.20	12.30	25	42,800	0.06%
2018/10/24	4	12.63	5	12.95	12.65	-1	43,551	0.00%
2018/10/23	9	12.92	3	12.80	12.75	6	43,497	0.01%
2018/10/22	8	13.09	4	13.13	13.10	4	43,674	0.01%
2018/10/19	26	13.06	2	13.30	13.30	24	46,222	0.05%
2018/10/18	12	13.23	0	0.00	13.25	12	46,155	0.03%
2018/10/17	0	0.00	12.3	13.55	13.60	-12.3	46,717	-0.03%
2018/10/16	7	13.37	1	13.35	13.20	6	47,641	0.01%
2018/10/15	12	13.41	2	13.50	13.35	10	48,354	0.02%
2018/10/12	7	13.73	0	0.00	13.65	7	48,581	0.01%
2018/10/11	27	13.94	0	0.00	13.75	27	48,376	0.06%
2018/10/09	11	14.60	0.1	14.80	14.80	10.9	46,921	0.02%
2018/10/05	6	14.88	1	14.65	14.70	5	46,994	0.01%
2018/10/04	41	15.20	0	0.00	15.10	41	47,301	0.09%
2018/10/03	2	15.55	0	0.00	15.50	2	47,153	0.00%
2018/10/02	1	15.80	1.4	15.60	15.60	-0.4	47,826	0.00%
2018/10/01	22	15.90	20.4	15.95	15.90	1.7	48,633	0.00%
2018/09/28	0	0.00	1	16.00	16.15	-1	49,523	0.00%
2018/09/27	6	15.80	4	15.88	15.95	2	50,001	0.00%
2018/09/25	0	0.00	7	15.67	15.65	-7	52,537	-0.01%
2018/09/21	0	0.00	10	15.63	15.85	-10	54,935	-0.02%
2018/09/20	10	15.55	0	0.00	15.45	10	55,355	0.02%
2018/09/19	1	15.50	15	15.49	15.60	-14	55,833	-0.03%
2018/09/18	13	15.37	2	15.25	15.30	11	55,809	0.02%
2018/09/17	0	0.00	9	15.64	15.60	-9	55,895	-0.02%
2018/09/14	12	15.65	3	15.67	15.70	9	56,575	0.02%
2018/09/13	37	15.36	31	15.48	15.60	6	56,850	0.01%
2018/09/12	2	15.45	0.8	15.45	15.40	1.2	57,766	0.00%
2018/09/11	27	15.50	25	15.62	15.65	2	58,683	0.00%
2018/09/10	37	15.93	22	15.55	15.55	15	59,152	0.03%
2018/09/07	30	16.39	0	0.00	16.30	30	60,179	0.05%
2018/09/06	7	16.83	3	16.90	16.90	4	65,175	0.01%
2018/09/05	43	17.03	20	17.01	17.00	23	67,600	0.03%
2018/09/04	5	17.15	7	17.24	17.20	-2	68,702	0.00%
2018/09/03	5	17.10	1	17.10	17.10	4	68,928	0.01%
2018/08/31	21	17.15	0	0.00	17.35	21	69,151	0.03%
2018/08/30	4	17.43	3	17.45	17.35	1	69,126	0.00%
2018/08/29	1	17.45	0	0.00	17.55	1	69,262	0.00%
2018/08/28	0	0.00	4	17.48	17.50	-4	69,342	-0.01%
2018/08/27	5	17.27	0	0.00	17.40	5	69,803	0.01%
2018/08/24	43	17.25	0	0.00	17.30	43	71,036	0.06%
2018/08/23	0	0.00	2	17.60	17.65	-2	71,511	0.00%
2018/08/22	26	17.58	0	0.00	17.50	26	71,751	0.04%
2018/08/21	17	17.69	31	17.84	18.00	-14	71,639	-0.02%
2018/08/20	0	0.00	26	17.58	17.55	-26	70,717	-0.04%
2018/08/16	3	17.10	3	17.13	17.15	0	70,149	0.00%
2018/08/15	50	17.09	10	17.00	16.95	40	70,270	0.06%
2018/08/14	0	0.00	3	17.40	17.40	-3	69,527	0.00%
2018/08/13	26	17.56	1	17.30	17.30	25	69,424	0.04%
2018/08/10	10	17.90	36	18.00	17.95	-26	68,927	-0.04%
2018/08/09	0	0.00	40	17.91	17.85	-40	68,630	-0.06%
2018/08/08	0	0.00	10	17.95	17.95	-10	68,153	-0.01%
2018/08/07	0	0.00	1	17.85	17.85	-1	67,885	0.00%
2018/08/06	5	17.95	60	17.90	17.95	-55	67,843	-0.08%
2018/08/03	20	17.47	15	17.57	17.70	5	67,199	0.01%
2018/08/02	1	17.25	24	17.32	17.30	-23	67,009	-0.03%
2018/08/01	11	17.33	0	0.00	17.40	11	66,916	0.02%
2018/07/31	10	17.35	36	17.43	17.55	-26	67,072	-0.04%
2018/07/30	48	17.13	36	17.18	17.20	12	65,889	0.02%
2018/07/27	2	17.35	12	17.32	17.30	-10	65,851	-0.02%
2018/07/26	80	17.29	12	17.50	17.50	68	66,639	0.10%
2018/07/25	15	18.21	1	18.25	18.20	14	64,381	0.02%
2018/07/23	6	18.55	12	18.58	18.25	-6	64,260	-0.01%
2018/07/20	6	17.95	16.7	17.99	17.85	-10.7	63,326	-0.02%
2018/07/19	1	17.70	0	0.00	17.60	1	62,664	0.00%
2018/07/18	0	0.00	5	17.45	17.40	-5	62,013	-0.01%
2018/07/17	2	17.13	12	17.20	17.25	-10	61,422	-0.02%
2018/07/13	0	0.00	1	17.45	17.40	-1	61,942	0.00%
2018/07/12	0	0.00	36	17.38	17.45	-36	61,850	-0.06%
2018/07/11	33	16.78	20	16.88	16.90	13	60,853	0.02%
2018/07/10	28.4	17.05	4	17.06	17.00	24.4	60,529	0.04%
2018/07/09	5	17.51	17	17.62	17.65	-12	59,962	-0.02%
2018/07/06	10	17.62	7	17.61	17.60	3	59,385	0.01%
2018/07/05	12.1	17.83	0	0.00	17.95	12.1	59,016	0.02%
2018/07/04	0	0.00	11	18.58	17.95	-11	58,757	-0.02%
2018/07/03	3	18.00	16	17.95	17.95	-13	57,422	-0.02%
2018/07/02	47	18.18	20	18.27	18.20	27	56,258	0.05%
2018/06/28	13	17.04	1	17.25	16.95	12	53,852	0.02%
2018/06/27	1	18.00	0	0.00	17.60	1	53,174	0.00%
2018/06/22	0	0.00	20	17.47	17.80	-20	53,187	-0.04%
2018/06/21	6	17.83	0	0.00	17.65	6	52,681	0.01%
2018/06/20	0	0.00	10	18.05	18.05	-10	52,687	-0.02%
2018/06/19	43	18.27	1	18.25	18.20	42	51,601	0.08%
2018/06/15	6	18.13	45	18.64	18.65	-39	50,388	-0.08%
2018/06/14	42	18.02	21	18.45	18.10	21	49,150	0.04%
2018/06/13	46	18.43	138.3	18.38	18.50	-92.3	46,575	-0.20%	大賣/
2018/06/12	37	16.88	16	16.97	16.85	21	41,408	0.05%
2018/06/11	0	0.00	15	16.69	16.80	-15	38,897	-0.04%
2018/06/08	0	0.00	0	16.35	16.40	0	37,739	0.00%
2018/06/07	19	16.40	16.6	16.52	16.60	2.4	37,927	0.01%
2018/06/06	2	16.40	10	16.40	16.40	-8	38,180	-0.02%
2018/06/05	0	0.00	2	16.50	16.50	-2	40,335	0.00%
2018/06/04	1	16.40	1.9	16.45	16.50	-0.9	42,970	0.00%
2018/06/01	23	16.46	0	0.00	16.45	23	42,806	0.05%
2018/05/31	3	16.45	5.2	16.50	16.65	-2.2	42,565	-0.01%
2018/05/28	0	0.00	7	16.40	16.40	-7	40,719	-0.02%
2018/05/25	0	0.00	4	16.25	16.25	-4	40,569	-0.01%
2018/05/23	0	0.00	4	16.28	16.20	-4	40,673	-0.01%
2018/05/22	0	0.00	5	16.23	16.20	-5	40,735	-0.01%
2018/05/21	0	0.00	0.5	16.00	16.05	-0.5	40,940	0.00%
2018/05/17	10	16.35	10	16.35	16.05	0	42,621	0.00%
2018/05/16	0	0.00	5	16.40	16.30	-5	42,780	-0.01%
2018/05/15	13	16.33	25.2	16.42	16.45	-12.2	43,123	-0.03%
2018/05/14	10	16.00	10	16.05	16.40	0	44,254	0.00%
2018/05/11	1	16.20	36.6	16.14	16.15	-35.6	44,324	-0.08%
2018/05/09	0	0.00	5	16.19	16.20	-5	44,941	-0.01%
2018/05/07	2	15.65	0	0.00	15.65	2	45,297	0.00%
2018/05/04	0	0.00	1	16.25	16.00	-1	45,609	0.00%
2018/05/03	41	16.00	3	16.08	16.05	38	46,055	0.08%
2018/05/02	0	0.00	34	16.54	16.25	-34	47,853	-0.07%
2018/04/30	0	0.00	2	15.98	16.00	-2	47,249	0.00%
2018/04/27	1	15.70	7	15.84	15.70	-6	48,718	-0.01%
2018/04/26	0	0.00	6	15.58	15.70	-6	48,783	-0.01%
2018/04/25	1	15.55	22	15.57	15.50	-21	48,010	-0.04%
2018/04/24	1	15.50	8	15.52	15.35	-7	47,840	-0.01%
2018/04/23	1	15.65	15	15.63	15.55	-14	47,317	-0.03%
2018/04/20	3	15.65	5	15.75	15.60	-2	47,426	0.00%
2018/04/19	4	15.69	28	15.83	15.85	-24	47,214	-0.05%
2018/04/18	0	0.00	4	15.58	15.60	-4	47,094	-0.01%
2018/04/17	0	0.00	3	15.35	15.35	-3	47,212	-0.01%
2018/04/16	0	0.00	40	15.40	15.35	-40	47,549	-0.08%
2018/04/13	6	15.40	1	15.50	15.40	5	47,719	0.01%
2018/04/12	1	15.45	2	15.40	15.45	-1	48,192	0.00%
2018/04/11	0	0.00	7	15.49	15.40	-7	48,436	-0.01%
2018/04/10	0	0.00	2	15.40	15.30	-2	48,471	0.00%
2018/04/09	0	0.00	0.5	15.20	15.25	-0.5	48,658	0.00%
2018/04/03	3	15.35	0	0.00	15.40	3	48,246	0.01%
2018/04/02	6	15.65	2.2	15.54	15.45	3.8	48,379	0.01%
2018/03/31	0	0.00	32	15.53	15.50	-32	48,238	-0.07%
2018/03/30	16	15.31	12	15.33	15.40	4	48,214	0.01%
2018/03/29	12	15.25	10	15.30	15.30	2	48,204	0.00%
2018/03/28	0	0.00	9.7	15.41	15.40	-9.7	47,721	-0.02%
2018/03/27	0	0.00	24	15.46	15.55	-24	47,941	-0.05%
2018/03/26	3	15.10	0	0.00	15.15	3	47,553	0.01%
2018/03/23	5	15.05	37	15.13	15.20	-32	47,382	-0.07%
2018/03/22	0	0.00	54	15.21	15.25	-54	46,899	-0.12%
2018/03/21	0	0.00	28	15.16	15.20	-28	46,908	-0.06%
2018/03/20	0	15.15	22	15.15	15.20	-22	47,238	-0.05%
2018/03/19	3	15.32	24	15.22	15.25	-21	47,551	-0.04%
2018/03/16	0	0.00	11	15.08	15.20	-11	47,298	-0.02%
2018/03/15	6	15.07	23	15.05	15.10	-17	46,920	-0.04%
2018/03/14	63.5	15.11	0	0.00	15.10	63.5	47,026	0.13%
2018/03/13	17	15.21	1	15.20	15.25	16	47,142	0.03%
2018/03/12	25	15.24	13	15.29	15.25	12	47,420	0.03%
2018/03/09	28	15.33	4	15.29	15.10	24	47,438	0.05%
2018/03/08	1	14.90	196	15.32	15.45	-195	44,986	-0.43%	大賣/鉅額交易
2018/03/07	2	14.03	9	14.06	14.05	-7	42,274	-0.02%
2018/03/06	1	14.05	33.5	14.12	14.15	-32.5	42,517	-0.08%
2018/03/05	19	13.90	5	13.95	13.90	14	43,161	0.03%
2018/03/02	11	13.90	4	13.98	14.00	7	43,365	0.02%
2018/03/01	16	13.99	0	0.00	14.00	16	43,342	0.04%
2018/02/27	0	0.00	5	14.20	14.15	-5	43,319	-0.01%
2018/02/26	0	0.00	14	14.19	14.10	-14	43,333	-0.03%
2018/02/23	3	14.08	4	14.10	14.15	-1	43,532	0.00%
2018/02/22	58	13.98	0	0.00	13.95	58	44,258	0.13%
2018/02/21	1	13.95	6	14.12	14.10	-5	45,318	-0.01%
2018/02/12	8	13.89	1	14.15	13.85	7	45,211	0.02%
2018/02/09	26	13.84	13	14.10	14.05	13	44,669	0.03%
2018/02/08	11	14.15	0	0.00	14.15	11	43,708	0.03%
2018/02/07	1	14.15	12	14.21	14.20	-11	43,641	-0.03%
2018/02/06	39	13.98	37	13.99	13.95	2	43,281	0.00%
2018/02/05	2	14.20	5	14.44	14.40	-3	41,960	-0.01%
2018/02/02	1	14.55	5	14.52	14.55	-4	41,965	-0.01%
2018/02/01	2	14.40	4	14.44	14.40	-2	42,587	0.00%
2018/01/31	18	14.32	10	14.35	14.25	8	42,179	0.02%
2018/01/30	3	14.55	20	14.45	14.45	-17	41,440	-0.04%
2018/01/29	34	14.67	5	14.55	14.55	29	41,629	0.07%
2018/01/26	12	14.50	10.2	14.45	14.60	1.8	40,979	0.00%
2018/01/25	36	14.68	45	14.74	14.50	-9	39,992	-0.02%
2018/01/24	67	14.39	0.3	14.35	14.40	66.7	37,730	0.18%
2018/01/23	21	14.44	82	14.53	14.60	-61	37,511	-0.16%
2018/01/22	31	14.03	0	0.00	14.00	31	35,844	0.09%
2018/01/19	11.1	14.15	0	0.00	14.20	11.1	35,161	0.03%
2018/01/18	0	0.00	10	14.35	14.30	-10	36,045	-0.03%
2018/01/17	0	0.00	1	14.30	14.30	-1	35,749	0.00%
2018/01/16	1	14.30	0	0.00	14.30	1	35,618	0.00%
2018/01/15	0	0.00	20	14.28	14.30	-20	35,692	-0.06%
2018/01/12	0	0.00	40	14.20	14.20	-40	36,062	-0.11%
2018/01/11	14	14.08	0	0.00	14.00	14	36,075	0.04%
2018/01/10	4	14.28	90	14.25	14.20	-86	35,791	-0.24%
2018/01/09	1	14.70	4	14.70	14.75	-3	35,292	-0.01%
2018/01/08	0	0.00	13	14.70	14.70	-13	35,563	-0.04%
2018/01/05	4	14.50	10	14.50	14.55	-6	35,936	-0.02%
2018/01/04	2	14.30	110	14.30	14.35	-108	36,003	-0.30%	大賣/鉅額交易
2018/01/03	12	14.48	47	14.54	14.40	-35	36,672	-0.10%
2018/01/02	1	14.20	1	14.30	14.25	0	36,394	0.00%