聯電 (2303)-國泰-台南券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
44.80
漲跌
▲0.20
漲幅
+0.45%
成交量
50,520張
產業
上市半導體類股
5200人加入追蹤

立即追蹤
本地時間:14:30

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

聯電 (2303)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	82.7	44.65	61.4	44.53	44.80	21.4	53,784	0.04%
2024/12/02	8.4	44.06	42	44.35	44.60	-33.6	53,405	-0.06%
2024/11/29	82.8	43.74	101.2	43.85	43.55	-18.4	53,345	-0.03%	大賣/
2024/11/28	79.6	43.40	32.2	43.51	43.90	47.4	53,197	0.09%
2024/11/27	139.2	44.21	17.9	44.34	44.40	121.3	52,185	0.23%	大買/鉅額交易
2024/11/26	30.4	45.10	19.3	45.24	45.40	11.1	51,201	0.02%
2024/11/25	41.9	45.12	35.6	45.34	44.90	6.3	51,148	0.01%
2024/11/22	60.2	44.69	15.1	44.79	44.45	45.1	50,324	0.09%
2024/11/21	77.5	44.47	8.1	44.54	44.40	69.3	49,997	0.14%
2024/11/20	61.9	45.00	6.1	45.27	44.90	55.8	49,392	0.11%
2024/11/19	24.4	45.62	13	45.74	45.20	11.4	48,951	0.02%
2024/11/18	19.8	45.30	10.5	45.41	45.10	9.3	48,740	0.02%
2024/11/15	31.7	45.07	27.1	45.15	45.00	4.6	48,297	0.01%
2024/11/14	126.7	45.19	64.1	45.20	45.00	62.6	48,549	0.13%	大買/
2024/11/13	43	46.00	19.1	46.15	45.80	23.9	47,845	0.05%
2024/11/12	46.2	46.11	45.2	46.56	46.10	1	48,554	0.00%
2024/11/11	53	46.08	36	46.32	46.55	17	48,056	0.04%
2024/11/08	111.4	47.11	36.8	46.93	46.65	74.6	48,291	0.15%	大買/
2024/11/07	54	46.79	98.4	47.02	47.15	-44.4	48,777	-0.09%
2024/11/06	97.7	45.92	74.7	45.99	45.85	23	47,928	0.05%
2024/11/05	240.3	45.29	50.7	45.30	45.35	189.6	47,724	0.40%	大買/鉅額交易
2024/11/04	97.6	46.17	14.1	46.23	46.00	83.5	47,834	0.17%
2024/11/01	200.4	46.36	17.1	46.37	46.60	183.4	48,746	0.38%	大買/鉅額交易
2024/10/30	79.3	48.10	17.1	48.18	48.15	62.2	47,926	0.13%
2024/10/29	130.4	48.28	24	48.26	48.40	106.5	49,966	0.21%	大買/鉅額交易
2024/10/28	72.7	49.57	6.1	49.65	49.25	66.6	49,415	0.13%
2024/10/25	54.4	49.91	1.2	49.99	49.80	53.3	49,522	0.11%
2024/10/24	50.1	49.96	9.2	49.97	49.90	40.9	49,709	0.08%
2024/10/23	37.6	50.29	1	50.50	50.20	36.6	50,367	0.07%
2024/10/22	10.8	50.60	0.5	50.86	50.70	10.3	50,520	0.02%
2024/10/21	24.3	50.29	8.3	50.52	50.90	16	51,130	0.03%
2024/10/18	92.1	50.93	8	51.00	50.50	84.1	51,057	0.16%
2024/10/17	18.6	51.70	3.2	51.79	51.70	15.4	51,088	0.03%
2024/10/16	22.9	51.73	3.3	51.87	51.70	19.6	51,776	0.04%
2024/10/15	9.1	52.55	8.1	52.56	52.60	1	51,685	0.00%
2024/10/14	4	52.23	16	52.46	52.50	-12	52,033	-0.02%
2024/10/11	14.4	51.97	6	51.92	51.80	8.4	53,193	0.02%
2024/10/09	53.4	52.07	9	52.17	51.90	44.4	53,664	0.08%
2024/10/08	23	52.28	13.2	52.41	52.60	9.8	53,909	0.02%
2024/10/07	16.7	52.58	4.6	52.90	52.90	12.1	54,639	0.02%
2024/10/04	22.4	52.62	8	52.65	52.60	14.4	55,924	0.03%
2024/10/01	6.1	53.80	6.4	53.73	53.70	-0.3	55,799	0.00%
2024/09/30	2.7	53.99	2	55.00	53.80	0.7	57,221	0.00%
2024/09/27	4.2	55.00	32.1	55.21	55.00	-27.9	58,393	-0.05%
2024/09/26	8	54.87	15.9	54.87	54.90	-7.9	61,680	-0.01%
2024/09/25	5.1	54.59	24.3	54.44	54.50	-19.2	63,312	-0.03%
2024/09/24	2	53.85	2.7	54.02	53.90	-0.7	63,917	0.00%
2024/09/23	2.7	53.70	7.4	53.88	54.00	-4.8	64,316	-0.01%
2024/09/20	7.5	53.29	18	53.61	53.80	-10.5	64,481	-0.02%
2024/09/19	5.2	53.65	25.1	53.88	53.70	-20	64,452	-0.03%
2024/09/18	22.4	53.50	5	53.68	53.80	17.5	64,841	0.03%
2024/09/16	0.4	54.45	8.4	54.66	54.50	-7.9	65,186	-0.01%
2024/09/13	6.3	54.50	15	54.50	54.60	-8.7	65,756	-0.01%
2024/09/12	3.1	55.03	23	55.10	55.20	-19.9	66,164	-0.03%
2024/09/11	0.1	53.63	16.6	53.76	54.00	-16.5	66,372	-0.02%
2024/09/10	9.3	53.15	11.1	53.01	53.30	-1.7	66,769	0.00%
2024/09/09	9.8	53.12	10.8	53.39	53.80	-1	67,020	0.00%
2024/09/06	2	54.30	3.3	54.39	54.50	-1.3	67,897	0.00%
2024/09/05	1.1	53.74	21.3	54.08	53.90	-20.2	68,252	-0.03%
2024/09/04	22	53.10	16.3	53.80	53.30	5.7	68,709	0.01%
2024/09/03	0.1	55.00	8.2	55.31	55.10	-8.1	68,165	-0.01%
2024/09/02	3.6	55.04	11.3	55.17	55.40	-7.7	68,395	-0.01%
2024/08/30	1.4	55.00	25.6	55.16	55.50	-24.2	68,936	-0.04%
2024/08/29	3.2	54.50	14.4	54.51	54.60	-11.2	69,139	-0.02%
2024/08/28	14.1	54.80	57.9	54.91	55.20	-43.8	69,961	-0.06%
2024/08/27	27.7	54.15	13.7	54.02	54.00	13.9	72,244	0.02%
2024/08/26	12.7	55.56	39.6	55.28	55.10	-26.9	72,834	-0.04%
2024/08/23	14.5	55.09	15.2	55.32	55.60	-0.6	73,638	0.00%
2024/08/22	2.4	55.91	40.9	55.78	55.90	-38.4	74,430	-0.05%
2024/08/21	2.3	55.85	59.5	55.82	56.00	-57.1	76,255	-0.07%
2024/08/20	34.6	56.05	37.1	56.10	56.00	-2.6	76,891	0.00%
2024/08/19	38.3	55.73	37.6	55.83	56.00	0.6	78,333	0.00%
2024/08/16	31.2	55.66	114.2	55.76	55.80	-83	80,170	-0.10%	大賣/
2024/08/15	18.7	55.08	20.9	55.12	54.70	-2.2	80,736	0.00%
2024/08/14	9.2	55.53	120.2	55.55	55.70	-111	81,064	-0.14%	大賣/鉅額交易
2024/08/13	19.3	54.60	120.5	54.67	54.80	-101.1	80,493	-0.13%	大賣/鉅額交易
2024/08/12	66	54.41	169.4	54.46	54.70	-103.4	80,521	-0.13%	大賣/鉅額交易
2024/08/09	44	53.93	169.8	53.98	53.90	-125.8	80,251	-0.16%	大賣/鉅額交易
2024/08/08	24.3	52.06	18	52.42	52.80	6.3	79,459	0.01%
2024/08/07	24.9	52.38	47.8	52.47	53.00	-22.9	79,367	-0.03%
2024/08/06	19.7	50.88	58	51.22	51.70	-38.3	79,133	-0.05%
2024/08/05	57.6	50.19	72.4	50.41	49.95	-14.8	78,103	-0.02%
2024/08/02	40.8	52.31	32.9	52.48	52.90	7.9	76,801	0.01%
2024/08/01	79.4	53.17	289.1	53.57	53.90	-209.7	75,939	-0.28%	大賣/鉅額交易
2024/07/31	24.4	49.76	8.4	49.83	50.40	16	73,711	0.02%
2024/07/30	47.6	49.47	55	49.69	50.00	-7.4	73,880	-0.01%
2024/07/29	31.1	50.21	36.1	50.43	50.20	-5	73,955	-0.01%
2024/07/26	42.7	49.67	25.3	49.95	50.70	17.5	73,898	0.02%
2024/07/23	20.5	50.83	20.6	50.91	51.30	-0.2	73,106	0.00%
2024/07/22	68.3	50.40	31.4	50.44	50.20	36.9	72,947	0.05%
2024/07/19	39.5	51.92	30.2	51.95	51.90	9.3	72,594	0.01%
2024/07/18	31.2	52.12	25.5	52.24	52.70	5.7	72,542	0.01%
2024/07/17	14.4	52.97	5.6	53.03	53.00	8.8	72,016	0.01%
2024/07/16	50.2	53.09	16	53.17	53.00	34.1	72,177	0.05%
2024/07/15	13.8	53.23	38	53.36	53.40	-24.3	73,383	-0.03%
2024/07/12	156.9	53.19	26.3	53.04	53.00	130.7	73,242	0.18%	大買/鉅額交易
2024/07/11	45.4	54.58	16.4	54.74	54.70	29	72,468	0.04%
2024/07/10	72.3	54.69	12.1	54.70	54.70	60.2	72,888	0.08%
2024/07/09	124.1	55.73	165.8	55.40	55.30	-41.6	72,900	-0.06%	大買/大賣/
2024/07/08	138.6	54.65	166	54.71	55.30	-27.4	72,169	-0.04%	大買/大賣/
2024/07/05	50.1	53.64	35.2	53.69	53.50	14.8	71,097	0.02%
2024/07/04	76.8	53.39	206.2	53.82	54.00	-129.4	71,894	-0.18%	大賣/鉅額交易
2024/07/03	40.5	52.90	33.8	53.04	52.70	6.7	71,067	0.01%
2024/07/02	309.7	52.64	122	52.41	52.70	187.7	69,794	0.27%	大買/大賣/鉅額交易
2024/07/01	91.8	56.57	85.6	56.73	56.90	6.2	66,531	0.01%
2024/06/28	130.7	55.98	77.9	55.99	55.70	52.9	64,990	0.08%	大買/
2024/06/27	80.6	56.00	67.9	56.04	56.40	12.7	64,422	0.02%
2024/06/26	84.9	56.32	6	56.52	56.60	78.8	65,674	0.12%
2024/06/25	38.2	56.03	16	56.08	56.40	22.2	66,334	0.03%
2024/06/24	118.7	57.04	40.3	57.02	56.80	78.5	66,030	0.12%	大買/
2024/06/21	137.3	57.36	243	57.78	57.70	-105.7	66,220	-0.16%	大買/大賣/鉅額交易
2024/06/20	6.9	57.03	123.5	57.05	57.50	-116.7	66,036	-0.18%	大賣/鉅額交易
2024/06/19	142.7	56.84	52.7	56.85	56.80	90	66,578	0.14%	大買/
2024/06/18	91.6	56.65	50.5	56.78	56.80	41.1	66,849	0.06%
2024/06/17	119.7	56.08	101.6	56.50	56.70	18.1	68,203	0.03%	大買/大賣/
2024/06/14	23.8	56.37	23.9	56.44	56.30	-0.1	69,720	0.00%
2024/06/13	35.4	56.40	115.7	56.18	56.40	-80.3	70,055	-0.11%	大賣/
2024/06/12	14.1	54.47	16.4	54.46	54.90	-2.2	69,828	0.00%
2024/06/11	13.5	55.07	23.4	55.19	55.10	-9.9	70,325	-0.01%
2024/06/07	2.5	54.50	47.5	54.70	55.10	-45	71,327	-0.06%
2024/06/06	19.2	54.04	31.5	54.04	54.20	-12.3	71,877	-0.02%
2024/06/05	57.6	53.45	35.4	53.42	53.50	22.2	72,855	0.03%
2024/06/04	42.8	54.17	39.1	54.11	54.30	3.7	76,468	0.00%
2024/06/03	64	55.06	41.9	54.99	55.00	22.1	77,218	0.03%
2024/05/31	124.9	55.30	90.4	55.34	55.00	34.6	76,844	0.04%	大買/
2024/05/30	39.1	55.46	77.2	55.81	55.80	-38.1	74,797	-0.05%
2024/05/29	82.8	56.46	85.9	56.20	55.90	-3.2	74,439	0.00%
2024/05/28	162.9	57.00	94	56.83	56.40	68.9	73,976	0.09%	大買/
2024/05/27	161.6	56.71	230.4	57.01	56.60	-68.8	73,775	-0.09%	大買/大賣/
2024/05/24	81.5	54.91	51.4	55.00	54.60	30.1	72,065	0.04%
2024/05/23	97.4	55.41	145.3	55.67	56.00	-47.9	71,560	-0.07%	大賣/
2024/05/22	155	54.70	269.2	54.73	55.00	-114.2	70,227	-0.16%	大買/大賣/鉅額交易
2024/05/21	41.5	53.24	123.8	53.62	53.90	-82.3	68,422	-0.12%	大賣/
2024/05/20	4.5	52.92	34	52.95	53.10	-29.5	67,793	-0.04%
2024/05/17	1.9	52.45	29.1	52.47	52.80	-27.2	67,421	-0.04%
2024/05/16	5.2	52.08	16.3	52.20	52.10	-11.1	66,864	-0.02%
2024/05/15	7.2	52.00	75.1	52.15	51.80	-67.9	66,792	-0.10%
2024/05/14	16.9	52.09	18.1	52.14	52.10	-1.2	67,128	0.00%
2024/05/13	14.2	51.83	31.6	51.99	52.40	-17.4	67,375	-0.03%
2024/05/10	8.1	51.90	25.2	51.93	52.20	-17.1	67,804	-0.03%
2024/05/09	26.8	51.66	17.1	51.78	51.90	9.7	68,005	0.01%
2024/05/08	6.4	51.71	28.5	51.84	51.90	-22.1	68,434	-0.03%
2024/05/07	22.2	51.59	27.1	51.75	51.60	-4.9	68,473	-0.01%
2024/05/06	24.2	51.72	88.5	51.78	51.70	-64.3	68,797	-0.09%
2024/05/03	56.2	51.30	162.8	51.34	51.40	-106.6	71,116	-0.15%	大賣/鉅額交易
2024/05/02	27.4	50.19	21.7	50.65	50.30	5.7	73,043	0.01%
2024/04/30	25.2	50.80	49.6	50.88	50.70	-24.4	73,058	-0.03%
2024/04/29	8.9	50.10	51.4	50.35	50.40	-42.5	73,076	-0.06%
2024/04/26	55.7	50.02	87.5	50.12	49.80	-31.8	73,602	-0.04%
2024/04/25	45.8	49.30	24.5	49.27	49.50	21.3	74,032	0.03%
2024/04/24	25.3	49.59	55.7	49.64	50.20	-30.4	74,458	-0.04%
2024/04/23	52.9	48.92	18	48.77	48.70	34.9	76,035	0.05%
2024/04/22	79.9	48.55	11.6	48.80	48.90	68.3	76,048	0.09%
2024/04/19	151	49.09	35.5	49.10	49.10	115.5	75,161	0.15%	大買/鉅額交易
2024/04/18	22.9	50.08	21	50.08	50.20	1.8	73,577	0.00%
2024/04/17	42.4	50.36	17	50.46	50.30	25.4	73,397	0.03%
2024/04/16	81.3	50.30	79.7	50.56	50.10	1.6	73,238	0.00%
2024/04/15	77.5	51.67	32.7	51.77	51.60	44.8	72,653	0.06%
2024/04/12	64.8	52.66	63.6	52.66	52.70	1.2	72,756	0.00%
2024/04/11	60.9	52.36	19	52.39	52.50	41.9	73,387	0.06%
2024/04/10	28.6	53.21	131	53.07	53.20	-102.4	73,396	-0.14%	大賣/鉅額交易
2024/04/09	21.4	52.31	33	52.39	52.40	-11.6	72,946	-0.02%
2024/04/08	11.3	51.81	27.4	51.99	52.10	-16.1	73,006	-0.02%
2024/04/03	33.9	51.73	3	51.60	51.60	30.9	73,239	0.04%
2024/04/02	14.3	52.40	50.8	52.38	52.10	-36.5	75,117	-0.05%
2024/04/01	52.3	51.96	39.3	52.09	51.70	13	77,903	0.02%
2024/03/29	74.5	51.56	64	52.08	52.20	10.5	77,954	0.01%
2024/03/28	617.2	51.50	618.3	51.99	52.00	-1.1	76,207	0.00%	大買/大賣/
2024/03/27	61.4	51.26	11.6	51.38	51.50	49.8	75,431	0.07%
2024/03/26	98.4	51.25	13.1	51.42	51.70	85.3	75,505	0.11%
2024/03/25	49.5	51.70	19	51.74	51.80	30.5	75,097	0.04%
2024/03/22	70.9	52.29	29.3	52.51	52.40	41.6	74,879	0.06%
2024/03/21	27.6	53.17	78.3	53.32	53.30	-50.7	74,276	-0.07%
2024/03/20	167.1	53.71	128.4	53.42	52.90	38.8	74,520	0.05%	大買/大賣/
2024/03/19	82.8	52.97	152.8	52.87	53.00	-70	73,230	-0.10%	大賣/
2024/03/18	40	51.36	16.2	51.33	51.80	23.8	71,714	0.03%
2024/03/15	31	51.98	35	52.02	51.90	-4	71,369	-0.01%
2024/03/14	59.8	52.46	46.7	52.50	52.60	13.1	70,423	0.02%
2024/03/13	69.2	52.78	101.8	52.71	53.00	-32.6	69,729	-0.05%	大賣/
2024/03/12	35.6	51.95	490.6	51.93	52.50	-454.9	68,243	-0.67%	大賣/鉅額交易
2024/03/11	98.6	51.39	79.5	51.38	51.60	19.1	67,427	0.03%
2024/03/08	615.1	52.02	381.9	52.05	51.90	233.3	66,698	0.35%	大買/大賣/鉅額交易
2024/03/07	41.2	49.96	136.1	49.95	50.20	-94.9	62,693	-0.15%	大賣/
2024/03/06	13	48.74	61.9	48.97	49.20	-48.9	61,659	-0.08%
2024/03/05	24.6	48.67	6.3	48.74	48.75	18.3	62,278	0.03%
2024/03/04	26.1	48.78	66.4	48.83	48.85	-40.3	62,581	-0.06%
2024/03/01	60.6	48.57	37	48.87	48.30	23.6	63,049	0.04%
2024/02/29	8.3	48.54	28.3	48.79	48.85	-20	63,443	-0.03%
2024/02/27	13.4	48.26	31.1	48.32	48.15	-17.7	63,773	-0.03%
2024/02/26	55.5	48.01	33.6	48.00	48.00	21.9	64,159	0.03%
2024/02/23	84.2	48.43	113.7	48.50	48.15	-29.5	64,491	-0.05%	大賣/
2024/02/22	52.7	48.53	24.3	48.62	48.60	28.4	64,698	0.04%
2024/02/21	79.7	48.70	10	48.81	48.50	69.7	65,535	0.11%
2024/02/20	12.4	49.33	37.1	49.26	49.25	-24.6	66,158	-0.04%
2024/02/19	17.6	48.88	6	49.03	49.15	11.6	66,110	0.02%
2024/02/16	28.8	48.96	6.5	49.07	48.85	22.3	66,859	0.03%
2024/02/15	21.3	48.76	50.4	49.04	49.20	-29.1	66,927	-0.04%
2024/02/05	75.6	48.12	58.8	48.06	48.10	16.8	66,721	0.03%
2024/02/02	102.7	48.66	11.3	48.73	48.55	91.4	66,104	0.14%	大買/
2024/02/01	64.6	48.75	32.1	48.87	49.05	32.5	65,646	0.05%
2024/01/31	62.4	49.05	10	49.14	49.00	52.4	65,526	0.08%
2024/01/30	20.7	49.75	9.2	49.80	49.60	11.5	65,156	0.02%
2024/01/29	45.6	49.55	6	49.58	49.45	39.6	65,518	0.06%
2024/01/26	215.3	50.27	52.1	50.06	49.80	163.3	65,879	0.25%	大買/鉅額交易
2024/01/25	23	51.68	169	51.77	52.30	-146	63,715	-0.23%	大賣/鉅額交易
2024/01/24	2.3	50.44	26.3	50.57	50.60	-24	61,359	-0.04%
2024/01/23	22.6	50.09	19.2	50.45	50.20	3.3	61,082	0.01%
2024/01/22	23.4	49.95	81.5	50.01	50.30	-58.1	60,811	-0.10%
2024/01/19	97.7	48.85	61	48.95	49.20	36.7	60,302	0.06%
2024/01/18	38.8	48.17	21.7	47.88	48.10	17.1	60,777	0.03%
2024/01/17	166.5	49.05	27.9	49.15	48.60	138.6	60,163	0.23%	大買/鉅額交易
2024/01/16	20.6	50.43	4.1	50.36	50.80	16.5	58,994	0.03%
2024/01/15	6.4	50.57	13	50.66	50.80	-6.6	58,940	-0.01%
2024/01/12	18.5	49.97	15.9	50.00	50.10	2.6	60,049	0.00%
2024/01/11	15.5	50.16	2.5	50.18	50.10	13	61,243	0.02%
2024/01/10	18.5	50.21	8.2	50.19	50.10	10.2	62,939	0.02%
2024/01/09	16.3	50.40	16	50.46	50.10	0.3	64,030	0.00%
2024/01/08	42.5	50.42	8.9	50.33	50.50	33.6	64,221	0.05%
2024/01/05	61.5	51.12	46.5	51.08	50.80	15	63,859	0.02%
2024/01/04	33.3	50.41	135.2	50.30	50.80	-101.9	63,260	-0.16%	大賣/鉅額交易
2024/01/03	46.7	50.71	97.1	50.62	50.60	-50.4	63,649	-0.08%
2024/01/02	36.9	51.73	43.2	51.54	51.90	-6.3	62,678	-0.01%
2023/12/29	145.4	52.25	62.8	52.34	52.60	82.6	62,364	0.13%	大買/
2023/12/28	249.3	54.05	204.5	53.27	52.50	44.8	62,473	0.07%	大買/大賣/
2023/12/27	167.7	52.88	321.1	52.79	53.50	-153.5	60,284	-0.25%	大買/大賣/鉅額交易
2023/12/26	19.1	50.72	104.6	50.55	50.80	-85.5	57,039	-0.15%	大賣/
2023/12/25	18.1	49.97	33.5	50.09	50.20	-15.4	56,588	-0.03%
2023/12/22	10.3	49.48	20.6	49.64	50.00	-10.3	56,655	-0.02%
2023/12/21	18.3	49.10	12.4	49.10	49.40	5.9	56,926	0.01%
2023/12/20	20.6	49.79	6.2	49.99	49.85	14.4	56,582	0.03%
2023/12/19	10.8	49.81	10.3	49.92	50.00	0.4	56,166	0.00%
2023/12/18	11.7	50.14	40.3	50.22	50.60	-28.7	55,779	-0.05%
2023/12/15	13.6	50.59	58.7	50.67	50.70	-45.1	55,304	-0.08%
2023/12/14	43.9	50.24	80.8	50.30	50.40	-36.9	54,273	-0.07%
2023/12/13	5.4	49.73	22.9	49.90	50.20	-17.5	54,124	-0.03%
2023/12/12	17.2	49.58	25	49.63	49.90	-7.8	54,014	-0.01%
2023/12/11	13.2	48.95	15.2	49.04	49.05	-2	53,655	0.00%
2023/12/08	10.1	48.77	3	48.63	48.55	7.1	53,900	0.01%
2023/12/07	26.1	48.60	27	48.57	48.45	-0.9	53,944	0.00%
2023/12/06	15.9	48.97	8.8	49.09	48.90	7.1	53,771	0.01%
2023/12/05	26.5	49.43	2	49.43	49.20	24.5	53,612	0.05%
2023/12/04	22.6	49.98	39	50.08	50.20	-16.5	53,277	-0.03%
2023/12/01	31	49.42	13.6	49.32	49.70	17.4	53,189	0.03%
2023/11/30	13.8	49.41	14	49.62	48.90	-0.2	52,849	0.00%
2023/11/29	16.1	49.51	11.3	49.51	49.20	4.8	51,770	0.01%
2023/11/28	34.5	49.24	13.9	49.31	49.05	20.6	51,238	0.04%
2023/11/27	30.3	49.99	22.6	49.97	49.50	7.7	50,966	0.02%
2023/11/24	16.6	50.77	66	50.90	50.30	-49.4	50,546	-0.10%
2023/11/22	14.6	49.77	25.2	50.04	50.00	-10.5	50,133	-0.02%
2023/11/21	64.2	50.12	71.7	50.31	50.30	-7.5	49,710	-0.02%
2023/11/20	144.4	50.30	240.6	50.63	50.30	-96.2	49,228	-0.20%	大買/大賣/
2023/11/17	14.3	49.66	107	49.67	49.75	-92.7	48,277	-0.19%	大賣/
2023/11/16	5.1	48.89	7	48.62	48.80	-1.9	46,914	0.00%
2023/11/15	11.1	48.77	54.1	48.98	49.10	-43	46,783	-0.09%
2023/11/14	20.6	48.55	6.9	48.57	48.55	13.7	46,177	0.03%
2023/11/13	13.3	49.26	15.8	48.95	48.95	-2.5	46,405	-0.01%
2023/11/10	15.1	48.42	5.1	48.42	48.55	10	46,824	0.02%
2023/11/09	13.4	48.37	21.1	48.40	48.60	-7.7	46,765	-0.02%
2023/11/08	40.4	48.71	30.1	48.59	48.50	10.3	46,739	0.02%
2023/11/07	11.5	48.92	13.8	49.09	49.40	-2.3	46,051	0.00%
2023/11/06	15.9	49.65	54.1	49.60	49.40	-38.2	46,152	-0.08%
2023/11/03	24.4	48.76	122.8	49.05	49.40	-98.4	45,578	-0.22%	大賣/
2023/11/02	71.1	47.77	113.9	48.03	48.25	-42.8	45,131	-0.09%	大賣/
2023/11/01	14.9	46.95	35.1	46.95	47.00	-20.2	44,734	-0.05%
2023/10/31	18.2	46.28	31	46.20	46.20	-12.8	44,740	-0.03%
2023/10/30	37.1	46.61	70.1	46.32	46.40	-33	44,581	-0.07%
2023/10/27	32.4	46.70	29.3	46.73	46.60	3.1	44,409	0.01%
2023/10/26	149.6	46.95	20.7	46.96	46.80	128.9	44,583	0.29%	大買/鉅額交易
2023/10/25	28.8	48.55	66.2	48.82	49.05	-37.4	43,762	-0.09%
2023/10/24	90.7	48.11	55.6	48.04	48.30	35.1	43,877	0.08%
2023/10/23	23.3	48.74	54.9	48.70	48.60	-31.5	43,335	-0.07%
2023/10/20	143	49.30	68.7	49.16	48.70	74.2	43,167	0.17%	大買/
2023/10/19	44.4	48.97	105.2	49.08	49.30	-60.8	42,417	-0.14%	大賣/
2023/10/18	104	48.65	251.8	48.78	48.45	-147.9	42,333	-0.35%	大買/大賣/鉅額交易
2023/10/17	69.5	48.04	69.9	48.04	48.20	-0.4	41,632	0.00%
2023/10/16	17.3	46.86	61.1	47.20	47.15	-43.8	40,684	-0.11%
2023/10/13	7.9	46.75	8.4	46.78	47.00	-0.5	40,088	0.00%
2023/10/12	33.1	46.68	39.8	46.85	47.00	-6.7	40,182	-0.02%
2023/10/11	9.1	46.41	115	46.34	46.90	-105.9	40,418	-0.26%	大賣/鉅額交易
2023/10/06	7.4	45.24	15.2	45.31	45.20	-7.8	39,960	-0.02%
2023/10/05	2.7	44.92	37.5	45.06	45.15	-34.8	40,703	-0.09%
2023/10/04	59.7	44.21	4	44.13	44.10	55.7	40,473	0.14%
2023/10/03	6.5	45.46	4.2	45.49	45.25	2.3	40,118	0.01%
2023/10/02	8.1	45.66	25.5	45.71	45.75	-17.4	40,401	-0.04%
2023/09/28	4.4	44.90	15.1	45.08	45.20	-10.7	40,655	-0.03%
2023/09/27	43.3	44.27	7	44.39	44.40	36.3	40,657	0.09%
2023/09/26	67.4	45.13	16.2	44.95	44.75	51.2	40,522	0.13%
2023/09/25	4.4	45.52	10	46.09	45.65	-5.6	40,565	-0.01%
2023/09/22	25.1	45.21	7.4	45.27	45.35	17.8	40,713	0.04%
2023/09/21	11.3	45.60	7	45.61	45.65	4.3	41,037	0.01%
2023/09/20	10.3	45.97	1.1	45.81	45.90	9.2	41,077	0.02%
2023/09/19	9.5	46.27	12.8	46.30	46.20	-3.3	42,706	-0.01%
2023/09/18	40.6	46.71	11.3	46.67	46.50	29.3	43,828	0.07%
2023/09/15	19.5	47.13	26.1	47.40	47.60	-6.6	44,489	-0.01%
2023/09/14	15	47.31	18.2	47.35	47.35	-3.2	44,912	-0.01%
2023/09/13	26.4	47.09	48.7	47.18	47.10	-22.3	45,178	-0.05%
2023/09/12	18.3	45.98	38.8	46.50	46.80	-20.5	45,848	-0.04%
2023/09/11	3.1	45.91	16.3	45.90	46.05	-13.1	46,517	-0.03%
2023/09/08	7.4	45.49	19	45.55	45.70	-11.6	46,937	-0.02%
2023/09/07	27.2	45.92	11.1	45.89	45.75	16.1	47,520	0.03%
2023/09/06	15.1	46.54	20.5	46.61	46.70	-5.4	47,631	-0.01%
2023/09/05	6	46.24	106.6	46.25	46.55	-100.6	47,864	-0.21%	大賣/
2023/09/04	27.8	45.90	11.9	46.00	46.00	15.9	47,972	0.03%
2023/09/01	11.2	46.01	29.2	45.95	45.95	-18	48,286	-0.04%
2023/08/31	45.5	45.99	32.2	45.96	45.50	13.3	48,367	0.03%
2023/08/30	16.3	46.00	63.3	46.04	46.40	-47	47,763	-0.10%
2023/08/29	50.3	45.32	23	45.28	45.30	27.3	47,760	0.06%
2023/08/28	66	45.54	79.5	45.36	44.80	-13.5	48,065	-0.03%
2023/08/25	29.1	43.71	11	43.97	43.50	18.1	48,382	0.04%
2023/08/24	27.4	44.10	30.5	44.15	44.35	-3.1	48,687	-0.01%
2023/08/23	26.8	43.28	12.1	43.30	43.40	14.7	49,413	0.03%
2023/08/22	19.4	43.86	9.3	43.67	43.60	10.1	50,899	0.02%
2023/08/21	20.4	43.73	9	43.63	43.65	11.4	51,292	0.02%
2023/08/18	20.4	43.93	59.9	43.98	43.80	-39.5	51,363	-0.08%
2023/08/17	43.3	42.83	15.1	43.21	43.60	28.2	51,423	0.05%
2023/08/16	118.7	43.93	31.1	43.85	43.75	87.6	51,756	0.17%	大買/
2023/08/15	12.2	45.15	4.5	45.36	45.45	7.7	51,372	0.01%
2023/08/14	21.4	44.98	9.5	44.97	45.00	11.9	51,747	0.02%
2023/08/11	9.2	45.46	4.1	45.65	45.35	5.1	51,960	0.01%
2023/08/10	8.5	45.18	3.1	45.14	45.15	5.4	52,309	0.01%
2023/08/09	10.4	45.59	3	45.58	45.60	7.4	52,419	0.01%
2023/08/08	94.2	45.75	1.3	45.63	45.55	92.9	52,596	0.18%
2023/08/07	19.1	46.46	12.1	46.54	46.40	7	52,111	0.01%
2023/08/04	7.1	46.48	3.1	46.22	46.50	4	52,100	0.01%
2023/08/02	21.9	46.76	13.2	47.00	46.65	8.7	51,910	0.02%
2023/08/01	15.4	46.90	5.4	46.93	47.00	10	51,793	0.02%
2023/07/31	14.6	46.87	17.9	46.97	47.00	-3.2	51,742	-0.01%
2023/07/28	29	46.98	79.4	47.00	47.05	-50.4	51,299	-0.10%
2023/07/27	15.9	46.18	27.7	46.10	46.15	-11.8	50,951	-0.02%
2023/07/26	36.4	45.39	5.1	45.57	45.10	31.3	50,457	0.06%
2023/07/25	18.6	45.56	26.6	45.67	45.65	-7.9	50,792	-0.02%
2023/07/24	47.8	45.17	20.6	45.31	45.05	27.2	51,237	0.05%
2023/07/21	96.8	45.01	30.7	44.99	45.20	66.1	51,512	0.13%
2023/07/20	217.8	46.34	24.4	46.28	46.10	193.4	50,891	0.38%	大買/鉅額交易
2023/07/19	54.9	47.66	6.1	47.77	47.50	48.8	50,217	0.10%
2023/07/18	48.2	48.32	9.2	48.47	48.20	39	50,068	0.08%
2023/07/17	35.4	48.16	11.2	48.23	48.45	24.2	50,269	0.05%
2023/07/14	62.7	48.12	94.4	48.55	48.25	-31.7	50,198	-0.06%
2023/07/13	36.5	47.73	24.3	47.84	47.50	12.2	49,948	0.02%
2023/07/12	84.8	47.76	16.6	47.65	47.75	68.1	49,589	0.14%
2023/07/11	18.3	48.27	28	48.33	48.50	-9.7	49,285	-0.02%
2023/07/10	30.6	48.22	1.8	48.23	48.10	28.8	49,409	0.06%
2023/07/07	33	48.38	10.9	48.52	48.35	22.1	49,440	0.04%
2023/07/06	16.6	48.27	20.8	48.24	48.15	-4.2	49,485	-0.01%
2023/07/05	17.1	48.57	1	48.40	48.35	16.1	49,102	0.03%
2023/07/04	19.8	48.53	10.3	48.72	48.80	9.5	48,930	0.02%
2023/07/03	70.5	48.57	9.1	48.56	48.25	61.4	48,882	0.13%
2023/06/30	69.6	48.35	4.4	48.42	48.50	65.3	48,650	0.13%
2023/06/29	68.4	48.67	9.9	48.65	48.50	58.5	48,579	0.12%
2023/06/28	18.4	49.27	2.7	49.31	49.10	15.6	48,786	0.03%
2023/06/27	153.4	49.47	19.4	49.57	49.05	134	49,055	0.27%	大買/鉅額交易
2023/06/26	57.9	53.37	17.1	53.41	53.30	40.8	47,546	0.09%
2023/06/21	33.5	53.15	23	53.42	53.90	10.5	46,775	0.02%
2023/06/20	10.7	53.66	13.8	53.84	53.70	-3.1	46,307	-0.01%
2023/06/19	8.2	54.00	74.6	53.77	53.80	-66.5	46,071	-0.14%
2023/06/16	27.4	53.64	34.7	54.07	54.50	-7.3	46,110	-0.02%
2023/06/15	19.3	54.03	59.4	54.18	54.50	-40.1	45,776	-0.09%
2023/06/14	16.5	53.40	48.8	53.46	53.50	-32.3	46,053	-0.07%
2023/06/13	20.2	53.08	71.6	53.18	53.20	-51.5	45,842	-0.11%
2023/06/12	54.1	52.49	33	52.42	52.60	21.1	45,704	0.05%
2023/06/09	3.5	51.96	78.1	52.13	52.30	-74.6	46,070	-0.16%
2023/06/08	4	51.38	6.5	51.61	51.50	-2.5	46,038	-0.01%
2023/06/07	3.3	51.42	36.1	51.34	51.30	-32.8	46,155	-0.07%
2023/06/06	14.9	50.54	15.2	50.57	50.50	-0.4	47,160	0.00%
2023/06/05	13.8	50.95	2.5	51.02	50.90	11.3	47,397	0.02%
2023/06/02	2.4	50.97	14.2	51.18	51.40	-11.8	47,651	-0.02%
2023/06/01	56.1	50.52	9.4	50.56	50.80	46.7	47,768	0.10%
2023/05/31	0.1	51.56	11.2	51.68	51.80	-11.1	47,455	-0.02%
2023/05/30	6.1	51.27	45.8	51.51	51.60	-39.6	46,410	-0.09%
2023/05/29	25.3	52.21	80.4	51.80	51.20	-55.1	47,045	-0.12%
2023/05/26	47.3	50.14	99.9	50.08	50.40	-52.6	46,757	-0.11%
2023/05/25	33.7	48.85	7	48.99	48.90	26.7	45,807	0.06%
2023/05/24	9.2	48.90	15.1	49.05	49.15	-5.9	45,945	-0.01%
2023/05/23	15	48.89	9.1	49.00	48.90	5.9	45,974	0.01%
2023/05/22	119.3	48.85	10.5	48.79	48.90	108.8	46,090	0.24%	大買/鉅額交易
2023/05/19	38.5	49.95	34.2	50.29	50.00	4.3	45,463	0.01%
2023/05/18	9.6	50.10	63.9	49.99	50.20	-54.4	45,500	-0.12%
2023/05/17	5.8	49.06	4.3	49.08	49.25	1.6	45,719	0.00%
2023/05/16	14.6	48.79	517.1	48.91	48.80	-502.5	45,591	-1.10%	大賣/鉅額交易
2023/05/15	545.3	48.13	5	48.05	48.10	540.3	45,954	1.18%	大買/鉅額交易
2023/05/12	11	49.44	50.5	49.65	48.70	-39.5	46,241	-0.09%
2023/05/11	11	49.44	50.5	49.65	49.20	-39.5	46,538	-0.08%
2023/05/10	58.4	49.36	3	49.40	49.45	55.3	47,649	0.12%
2023/05/09	3.5	49.90	6	49.97	49.95	-2.5	48,103	-0.01%
2023/05/08	2.3	50.01	17	50.31	50.00	-14.7	48,795	-0.03%
2023/05/05	8.5	49.55	2	49.75	49.60	6.5	49,380	0.01%
2023/05/04	5.2	49.54	9.1	49.52	49.65	-3.9	50,924	-0.01%
2023/05/03	14.2	49.58	15.5	49.90	49.95	-1.3	52,390	0.00%
2023/05/02	4.5	49.68	16.3	49.86	49.85	-11.7	54,196	-0.02%
2023/04/28	25.6	49.47	74.1	49.63	49.10	-48.6	58,002	-0.08%
2023/04/27	23.1	48.85	74.7	49.03	48.85	-51.5	59,081	-0.09%
2023/04/26	31.5	48.13	13.4	48.17	48.40	18.1	59,163	0.03%
2023/04/25	73.4	48.85	21.4	48.80	48.50	52	59,177	0.09%
2023/04/24	59.2	49.59	23	49.55	49.60	36.2	59,153	0.06%
2023/04/21	98.8	50.50	83.2	51.08	50.10	15.6	59,515	0.03%
2023/04/20	119.5	50.88	5.4	51.00	50.70	114.1	60,371	0.19%	大買/鉅額交易
2023/04/19	56.1	51.86	36	51.56	51.20	20.1	61,721	0.03%
2023/04/18	3.2	52.30	13.7	52.45	52.10	-10.5	61,911	-0.02%
2023/04/17	1.2	51.81	101.3	51.61	52.00	-100.1	61,725	-0.16%	大賣/
2023/04/14	105.2	51.44	4	51.43	51.30	101.2	61,602	0.16%	大買/鉅額交易
2023/04/13	22.5	51.66	46.3	51.97	51.60	-23.8	61,446	-0.04%
2023/04/12	7.2	52.05	31.9	51.95	52.10	-24.7	61,319	-0.04%
2023/04/11	37.6	51.58	15	51.57	51.60	22.5	61,273	0.04%
2023/04/10	4.8	52.25	2.9	52.24	52.10	1.9	61,424	0.00%
2023/04/07	12.1	52.53	10	52.52	52.40	2.1	61,520	0.00%
2023/04/06	0.1	52.53	13.1	52.60	52.80	-13	61,606	-0.02%
2023/03/31	6.9	52.76	41.6	52.86	52.90	-34.7	61,721	-0.06%
2023/03/30	5.4	52.00	20.9	52.05	52.10	-15.5	61,947	-0.03%
2023/03/29	53.7	51.74	21.6	51.50	51.50	32.1	62,236	0.05%
2023/03/28	32.3	52.37	3.5	52.21	52.20	28.8	62,542	0.05%
2023/03/27	16.9	52.59	14.4	52.97	53.00	2.5	63,106	0.00%
2023/03/24	91.7	52.91	10.2	53.00	53.10	81.5	64,133	0.13%
2023/03/23	40.7	52.83	23.6	53.05	53.30	17.1	64,055	0.03%
2023/03/22	2.1	53.30	48.1	53.30	53.50	-45.9	63,972	-0.07%
2023/03/21	14.3	52.85	5.2	52.98	52.80	9.1	64,010	0.01%
2023/03/20	23.1	53.20	53.1	53.25	53.20	-30	63,684	-0.05%
2023/03/17	17.3	52.77	79.6	52.93	53.20	-62.3	63,549	-0.10%
2023/03/16	5.5	51.62	31.3	51.88	52.00	-25.8	63,275	-0.04%
2023/03/15	7.7	51.60	27.9	51.85	51.70	-20.1	63,887	-0.03%
2023/03/14	123.9	51.13	33.9	50.98	50.70	90	63,660	0.14%	大買/
2023/03/13	11.7	51.84	39.1	52.06	52.50	-27.4	63,199	-0.04%
2023/03/10	32.1	51.87	10.1	52.01	52.00	22	63,256	0.03%
2023/03/09	28.3	52.96	73.3	53.01	52.50	-45	63,730	-0.07%
2023/03/08	37.1	51.82	58.8	51.80	52.10	-21.7	63,064	-0.03%
2023/03/07	23	51.46	13.9	51.58	51.60	9	63,213	0.01%
2023/03/06	19.6	51.72	78.7	51.87	51.90	-59.1	63,796	-0.09%
2023/03/03	12.6	51.42	25	51.38	51.30	-12.5	63,470	-0.02%
2023/03/02	18.3	50.82	8.5	50.96	50.70	9.8	63,498	0.02%
2023/03/01	15.3	50.05	319.5	50.32	51.30	-304.1	63,593	-0.48%	大賣/鉅額交易
2023/02/24	20.8	50.33	272.1	50.31	49.95	-251.3	63,125	-0.40%	大賣/鉅額交易
2023/02/23	664.2	49.96	141.1	50.41	50.20	523.1	62,749	0.83%	大買/大賣/鉅額交易
2023/02/22	29.6	49.57	16.1	49.58	49.55	13.6	62,829	0.02%
2023/02/21	4.8	50.42	15.1	50.50	50.60	-10.3	63,543	-0.02%
2023/02/20	4	50.20	51.7	50.62	50.50	-47.7	65,229	-0.07%
2023/02/17	6.1	49.59	7.4	49.93	50.00	-1.3	67,684	0.00%
2023/02/16	10.2	50.01	34.1	50.16	50.10	-23.9	69,167	-0.03%
2023/02/15	4.4	49.92	39.8	50.21	49.90	-35.5	71,420	-0.05%
2023/02/14	12.3	50.30	37.5	50.28	50.40	-25.2	71,578	-0.04%
2023/02/13	49.3	49.70	25.2	49.86	49.75	24.1	72,621	0.03%
2023/02/10	10.6	50.73	65.6	50.81	50.80	-55	72,705	-0.08%
2023/02/09	10.5	50.57	66.7	50.47	50.50	-56.2	72,930	-0.08%
2023/02/08	27.1	50.18	116.8	50.34	50.50	-89.8	72,529	-0.12%	大賣/
2023/02/07	14.3	48.75	33.3	49.07	49.15	-19	71,599	-0.03%
2023/02/06	17.1	49.37	18.6	49.41	49.05	-1.5	71,350	0.00%
2023/02/03	17.7	50.06	31.8	50.12	50.10	-14.1	70,869	-0.02%
2023/02/02	36.4	50.17	116.7	50.20	50.40	-80.3	70,674	-0.11%	大賣/
2023/02/01	36.1	49.17	94.5	49.32	49.25	-58.4	69,674	-0.08%
2023/01/31	54.7	48.44	113.1	48.72	48.80	-58.4	69,277	-0.08%	大賣/
2023/01/30	67.2	48.04	227.4	48.14	48.80	-160.2	68,718	-0.23%	大賣/鉅額交易
2023/01/17	28.1	45.48	150.3	45.68	45.95	-122.3	65,912	-0.19%	大賣/鉅額交易
2023/01/16	37.7	45.00	64.8	45.03	44.90	-27.2	65,567	-0.04%
2023/01/13	18.3	45.55	65.1	45.40	45.40	-46.7	65,969	-0.07%
2023/01/12	9.3	45.17	197.5	45.29	45.15	-188.2	66,748	-0.28%	大賣/鉅額交易
2023/01/11	14	45.12	56.7	45.21	45.15	-42.7	66,958	-0.06%
2023/01/10	37.1	44.64	99.2	44.71	45.00	-62.1	66,886	-0.09%
2023/01/09	28.2	43.81	325.5	43.77	44.50	-297.3	66,611	-0.45%	大賣/鉅額交易
2023/01/06	13	41.97	44.2	41.96	42.40	-31.1	66,566	-0.05%
2023/01/05	5.2	41.48	22.5	41.28	41.25	-17.3	66,827	-0.03%
2023/01/04	40	41.30	16.5	41.34	41.05	23.5	67,740	0.03%
2023/01/03	4.2	40.46	24.7	41.25	41.40	-20.6	68,970	-0.03%
2022/12/30	40.1	41.17	26.2	40.84	40.70	13.9	69,173	0.02%
2022/12/29	9.2	40.67	5.9	40.67	40.75	3.3	69,611	0.00%
2022/12/28	43.3	41.00	3.3	40.84	40.80	40	70,633	0.06%
2022/12/27	10.3	42.18	8	42.21	41.85	2.3	71,055	0.00%
2022/12/26	4.8	41.83	14	41.82	41.90	-9.2	71,628	-0.01%
2022/12/23	119.6	41.90	7.4	41.94	41.95	112.2	72,605	0.15%	大買/鉅額交易
2022/12/22	6.4	42.75	190	42.64	42.85	-183.5	72,816	-0.25%	大賣/鉅額交易
2022/12/21	170.4	42.01	41.7	42.10	42.00	128.7	73,160	0.18%	大買/鉅額交易
2022/12/20	76.1	42.36	45.2	42.45	41.85	30.9	72,984	0.04%
2022/12/19	112.4	43.08	17.6	42.99	42.95	94.8	72,774	0.13%	大買/
2022/12/16	31.3	43.31	75.4	43.82	44.30	-44.1	72,147	-0.06%
2022/12/15	122	44.06	288.6	44.08	44.25	-166.6	71,487	-0.23%	大買/大賣/鉅額交易
2022/12/14	168.8	44.08	180.1	44.25	44.45	-11.4	71,689	-0.02%	大買/大賣/
2022/12/13	172.8	43.69	178.7	44.01	43.80	-5.9	71,500	-0.01%	大買/大賣/
2022/12/12	38.1	43.25	81	43.52	43.50	-42.9	71,117	-0.06%
2022/12/09	184.7	43.46	37.3	43.50	43.50	147.4	71,659	0.21%	大買/鉅額交易
2022/12/08	78.9	42.74	61.3	42.72	42.50	17.6	71,457	0.02%
2022/12/07	129.3	43.95	47.3	44.16	43.65	82	71,083	0.12%	大買/
2022/12/06	176.6	45.06	37.1	45.07	44.50	139.5	70,474	0.20%	大買/鉅額交易
2022/12/05	12.5	45.63	22.3	45.77	45.40	-9.8	70,948	-0.01%
2022/12/02	32.8	45.10	95.5	45.36	45.50	-62.8	71,065	-0.09%
2022/12/01	193.1	46.16	220.7	46.06	45.60	-27.6	71,111	-0.04%	大買/大賣/
2022/11/30	47.3	44.49	58.2	44.82	45.80	-10.8	70,516	-0.02%
2022/11/29	79.6	44.32	30	44.44	44.65	49.6	70,966	0.07%
2022/11/28	142.1	44.77	28.2	44.55	44.40	113.9	70,825	0.16%	大買/鉅額交易
2022/11/25	42.5	45.91	87.7	45.88	45.80	-45.2	70,190	-0.06%
2022/11/24	141.3	45.89	105.6	46.09	46.20	35.7	70,411	0.05%	大買/大賣/
2022/11/23	19.2	46.36	20.8	46.31	46.10	-1.6	70,364	0.00%
2022/11/22	13.4	45.80	118.3	46.03	46.10	-104.8	70,899	-0.15%	大賣/鉅額交易
2022/11/21	22.1	45.65	67	45.72	45.65	-44.9	70,507	-0.06%
2022/11/18	134.6	45.87	164	45.99	45.60	-29.4	70,432	-0.04%	大買/大賣/
2022/11/17	263.7	44.62	284.9	45.04	45.60	-21.2	69,792	-0.03%	大買/大賣/
2022/11/16	176.4	45.69	85	45.54	45.25	91.4	69,233	0.13%	大買/
2022/11/15	187.3	46.28	408	46.33	46.60	-220.7	67,956	-0.32%	大買/大賣/鉅額交易
2022/11/14	26.1	44.64	229.7	44.80	44.90	-203.6	65,288	-0.31%	大賣/鉅額交易
2022/11/11	113.2	44.30	271.7	44.42	44.00	-158.5	63,764	-0.25%	大買/大賣/鉅額交易
2022/11/10	34.7	41.37	58	41.35	41.65	-23.3	61,345	-0.04%
2022/11/09	22.2	41.09	263.3	41.03	41.45	-241.1	61,188	-0.39%	大賣/鉅額交易
2022/11/08	69.7	40.28	101.1	40.16	40.15	-31.4	60,949	-0.05%	大賣/
2022/11/07	64.5	39.92	134.8	39.92	40.05	-70.3	61,076	-0.12%	大賣/
2022/11/04	14.6	38.82	17	38.87	38.90	-2.4	61,185	0.00%
2022/11/03	10.4	39.00	13.2	38.97	39.00	-2.8	61,675	0.00%
2022/11/02	139.1	39.25	14.2	39.33	39.35	124.9	62,032	0.20%	大買/鉅額交易
2022/11/01	17.2	39.10	152.8	39.14	39.05	-135.7	62,539	-0.22%	大賣/鉅額交易
2022/10/31	12.1	39.07	55.3	39.12	39.10	-43.2	64,566	-0.07%
2022/10/28	223.8	38.40	167	38.67	38.30	56.8	64,934	0.09%	大買/大賣/
2022/10/27	48.3	38.65	85	38.65	39.25	-36.7	64,783	-0.06%
2022/10/26	102.2	38.61	40.5	38.73	38.10	61.7	64,467	0.10%	大買/
2022/10/25	245.1	39.58	264.1	39.85	39.45	-19.1	63,463	-0.03%	大買/大賣/
2022/10/24	256.7	39.94	210.1	40.61	39.40	46.6	63,758	0.07%	大買/大賣/
2022/10/21	213.6	39.17	229.3	39.50	39.05	-15.8	64,517	-0.02%	大買/大賣/
2022/10/20	158.3	38.78	398.4	38.65	39.50	-240.1	64,802	-0.37%	大買/大賣/鉅額交易
2022/10/19	205.7	38.24	201.4	38.73	38.20	4.3	65,570	0.01%	大買/大賣/
2022/10/18	48.7	38.23	33	38.31	38.25	15.7	66,109	0.02%
2022/10/17	187.8	37.63	47.5	37.56	37.75	140.3	66,884	0.21%	大買/鉅額交易
2022/10/14	195.4	37.99	94.5	38.48	38.70	100.9	67,924	0.15%	大買/
2022/10/13	38.5	36.65	53.5	36.75	36.40	-14.9	67,231	-0.02%
2022/10/12	33.2	35.71	47.3	36.09	36.70	-14.1	66,889	-0.02%
2022/10/11	129.7	35.74	28.2	35.62	35.40	101.5	67,061	0.15%	大買/鉅額交易
2022/10/07	74.9	38.25	49.1	38.23	38.05	25.9	66,992	0.04%
2022/10/06	11.1	38.49	40.6	38.70	38.95	-29.5	67,981	-0.04%
2022/10/05	104.5	38.68	95.2	38.66	38.30	9.3	68,905	0.01%	大買/
2022/10/04	38.4	37.38	72.5	37.09	37.70	-34.1	69,360	-0.05%
2022/10/03	50.4	35.50	24.4	35.32	35.35	26	69,391	0.04%
2022/09/30	41	35.47	23.5	35.55	35.75	17.5	70,286	0.02%
2022/09/29	18.9	36.44	138.6	37.01	36.55	-119.7	71,755	-0.17%	大賣/鉅額交易
2022/09/28	163.7	36.67	51.9	36.61	36.20	111.8	72,673	0.15%	大買/鉅額交易
2022/09/27	30	37.26	116.7	37.08	37.30	-86.7	72,864	-0.12%	大賣/
2022/09/26	78.2	37.23	130.1	36.98	36.85	-51.9	73,987	-0.07%	大賣/
2022/09/23	49.6	38.38	13.5	38.36	38.30	36.1	75,116	0.05%
2022/09/22	44.7	38.80	212.8	38.87	38.75	-168.1	76,345	-0.22%	大賣/鉅額交易
2022/09/21	18.7	39.61	11	39.50	39.60	7.7	76,558	0.01%
2022/09/20	14.1	40.02	6.5	40.07	40.15	7.6	76,660	0.01%
2022/09/19	26.3	39.88	1.5	39.95	39.95	24.8	77,520	0.03%
2022/09/16	19.7	40.11	33.1	40.10	39.95	-13.4	78,625	-0.02%
2022/09/15	12.3	40.40	33.5	40.53	40.40	-21.2	81,067	-0.03%
2022/09/14	36.9	40.02	3.2	40.03	40.15	33.7	83,675	0.04%
2022/09/13	12.7	40.65	34.6	40.69	40.75	-21.9	84,943	-0.03%
2022/09/12	42.1	40.49	32	40.37	40.15	10.1	86,336	0.01%
2022/09/08	125.6	39.23	27	39.37	39.30	98.6	87,719	0.11%	大買/
2022/09/07	39.6	39.36	49.5	39.35	39.20	-9.9	88,067	-0.01%
2022/09/06	6.3	39.99	10	39.89	39.95	-3.7	88,113	0.00%
2022/09/05	280	39.60	165.1	39.53	39.80	114.9	88,579	0.13%	大買/大賣/鉅額交易
2022/09/02	35.2	40.45	58.5	40.57	40.50	-23.3	88,449	-0.03%
2022/09/01	252.8	40.47	36.3	40.48	40.45	216.5	88,335	0.25%	大買/鉅額交易
2022/08/31	83.3	40.50	95.6	40.91	41.10	-12.3	88,321	-0.01%
2022/08/30	132.1	40.39	72	40.26	40.40	60.1	88,719	0.07%	大買/
2022/08/29	123	39.70	53	39.66	39.95	70	89,126	0.08%	大買/
2022/08/26	63.8	41.73	62.8	41.77	41.30	1	89,332	0.00%
2022/08/25	10.7	41.47	31	41.45	41.40	-20.3	89,453	-0.02%
2022/08/24	41.2	41.07	16.4	41.02	40.90	24.8	89,728	0.03%
2022/08/23	103.1	40.94	16.2	40.86	40.80	86.9	90,635	0.10%	大買/
2022/08/22	52.6	42.01	22	42.00	41.85	30.6	90,560	0.03%
2022/08/19	37	42.75	83.3	43.03	43.00	-46.3	90,409	-0.05%
2022/08/18	42.9	42.26	12	42.34	42.50	30.9	90,486	0.03%
2022/08/17	85.9	42.86	30.2	42.86	42.85	55.7	90,822	0.06%
2022/08/16	93.6	43.05	37.7	43.12	43.05	55.9	91,227	0.06%
2022/08/15	30.9	43.20	46.8	43.30	43.50	-15.8	91,178	-0.02%
2022/08/12	23.3	42.17	235.6	42.30	42.35	-212.3	90,654	-0.23%	大賣/鉅額交易
2022/08/11	49.5	41.54	171.2	41.64	41.70	-121.8	90,916	-0.13%	大賣/鉅額交易
2022/08/10	85.9	40.26	36.3	40.27	40.30	49.6	91,136	0.05%
2022/08/09	105.8	40.70	102.4	40.81	41.05	3.4	91,634	0.00%	大買/大賣/
2022/08/08	80.9	41.33	28.3	41.26	41.05	52.6	92,554	0.06%
2022/08/05	105.1	41.15	215.5	41.46	42.15	-110.4	92,613	-0.12%	大買/大賣/鉅額交易
2022/08/04	49.8	39.90	80.8	39.94	40.00	-31	91,184	-0.03%
2022/08/03	11.1	39.08	33.6	39.17	39.30	-22.4	91,270	-0.02%
2022/08/02	74.4	39.10	15.5	39.15	39.10	58.9	91,943	0.06%
2022/08/01	78.2	40.05	28.6	40.02	40.30	49.6	91,812	0.05%
2022/07/29	59.5	39.91	132.6	39.98	40.15	-73.2	92,473	-0.08%	大賣/
2022/07/28	129.3	39.46	81.9	39.11	38.80	47.4	92,385	0.05%	大買/
2022/07/27	87.8	38.79	76	38.99	39.45	11.8	90,963	0.01%
2022/07/26	156.9	38.87	91.1	38.83	38.60	65.8	90,552	0.07%	大買/
2022/07/25	123.2	40.73	71.6	40.59	40.50	51.6	90,980	0.06%	大買/
2022/07/22	124.5	42.50	67.2	42.45	42.45	57.3	93,192	0.06%	大買/
2022/07/21	100.1	42.22	159	42.03	42.80	-59	93,101	-0.06%	大賣/
2022/07/20	44.2	40.78	58.4	40.82	40.75	-14.1	91,669	-0.02%
2022/07/19	33.7	39.92	26.6	39.83	39.90	7	92,241	0.01%
2022/07/18	56	39.88	140.5	39.85	40.00	-84.5	92,149	-0.09%	大賣/
2022/07/15	68.5	39.00	57.5	38.97	38.95	11	91,532	0.01%
2022/07/14	63.4	38.36	57.6	38.45	38.80	5.9	91,037	0.01%
2022/07/13	79.5	38.34	82	38.37	38.05	-2.4	90,434	0.00%
2022/07/12	108.2	37.13	72.3	37.50	36.75	35.9	89,725	0.04%	大買/
2022/07/11	77.5	38.82	29.5	39.03	38.60	48	89,168	0.05%
2022/07/08	230.1	40.32	265.9	40.07	39.70	-35.8	88,916	-0.04%	大買/大賣/
2022/07/07	90	38.90	140.1	38.92	39.85	-50.1	88,585	-0.06%	大賣/
2022/07/06	119.4	38.17	69	37.86	37.15	50.4	88,243	0.06%	大買/
2022/07/05	40.2	38.64	57.6	39.01	38.90	-17.5	89,430	-0.02%
2022/07/04	27.4	37.99	22.6	37.99	38.15	4.9	89,550	0.01%
2022/07/01	136.1	39.11	117.6	39.00	38.05	18.4	89,547	0.02%	大買/大賣/
2022/06/30	140.2	39.68	101.3	39.67	39.15	38.9	89,460	0.04%	大買/大賣/
2022/06/29	55.5	40.98	50	40.95	40.90	5.5	88,865	0.01%
2022/06/28	34.4	42.23	13	42.15	41.85	21.4	88,530	0.02%
2022/06/27	36	42.82	48.9	42.76	42.90	-13	88,711	-0.01%
2022/06/24	70.3	42.13	55.3	42.17	41.60	15	87,878	0.02%
2022/06/23	223.7	42.36	200	42.38	42.00	23.7	86,915	0.03%	大買/大賣/
2022/06/22	327.8	45.21	81.1	44.79	44.10	246.7	84,205	0.29%	大買/鉅額交易
2022/06/21	83.3	48.43	53.5	48.80	49.30	29.8	81,708	0.04%
2022/06/20	87.9	48.57	78.2	48.52	48.05	9.7	80,592	0.01%
2022/06/17	186.1	47.54	59.1	47.79	47.65	127	79,352	0.16%	大買/鉅額交易
2022/06/16	22.9	49.68	56.8	50.07	49.10	-33.9	77,670	-0.04%
2022/06/15	33.7	49.97	33.3	50.13	49.65	0.4	77,684	0.00%
2022/06/14	92	49.37	157.3	49.33	49.60	-65.3	78,463	-0.08%	大賣/
2022/06/13	52.2	50.09	24.1	50.06	50.00	28.1	78,730	0.04%
2022/06/10	24	51.15	19.1	51.23	51.20	4.9	79,342	0.01%
2022/06/09	89.6	51.99	14.1	52.07	51.80	75.5	79,621	0.09%
2022/06/08	36.6	52.35	93.6	52.38	52.40	-57	79,745	-0.07%
2022/06/07	30.5	51.65	15	51.58	51.70	15.5	80,178	0.02%
2022/06/06	28.5	51.41	93.7	51.65	52.00	-65.2	80,800	-0.08%
2022/06/02	43	50.75	24	50.82	50.70	19	82,277	0.02%
2022/06/01	87.6	51.32	85.7	51.39	51.20	1.9	83,240	0.00%
2022/05/31	6.6	51.14	63.1	51.19	51.40	-56.5	83,107	-0.07%
2022/05/30	16	50.84	44.4	50.86	51.00	-28.4	82,373	-0.03%
2022/05/27	40.6	50.03	63	50.13	50.20	-22.4	82,395	-0.03%
2022/05/26	30.3	49.53	31.9	49.81	49.40	-1.6	83,611	0.00%
2022/05/25	62	49.17	66.8	49.12	49.35	-4.8	84,752	-0.01%
2022/05/24	97.9	49.68	135.1	49.37	49.00	-37.2	85,590	-0.04%	大賣/
2022/05/23	73.5	50.70	47.3	50.61	50.30	26.1	85,351	0.03%
2022/05/20	18.3	50.73	61	50.80	50.70	-42.6	86,363	-0.05%
2022/05/19	100.9	49.87	67.4	50.07	50.80	33.5	86,734	0.04%
2022/05/18	111.8	51.05	167.7	51.02	50.90	-55.9	86,647	-0.06%	大買/大賣/
2022/05/17	57.6	50.13	88.7	50.16	50.10	-31	86,184	-0.04%
2022/05/16	115.4	49.81	208.4	49.74	49.45	-93	86,198	-0.11%	大買/大賣/
2022/05/13	80.7	48.72	104	48.77	48.85	-23.4	85,992	-0.03%	大賣/
2022/05/12	71.7	48.14	72.6	48.19	47.80	-0.9	87,419	0.00%
2022/05/11	221	48.73	95.9	48.78	48.65	125.1	87,657	0.14%	大買/鉅額交易
2022/05/10	53.2	48.08	47.6	48.09	48.90	5.6	88,248	0.01%
2022/05/09	79.9	48.45	75.4	48.58	47.90	4.5	88,567	0.01%
2022/05/06	80.5	47.95	67.2	47.97	48.55	13.3	89,932	0.01%
2022/05/05	90.6	49.20	207.3	49.23	49.10	-116.8	93,602	-0.12%	大賣/鉅額交易
2022/05/04	22.6	47.82	114.4	47.66	48.30	-91.7	98,533	-0.09%	大賣/
2022/05/03	139.7	47.49	152.2	47.91	47.25	-12.5	99,622	-0.01%	大買/大賣/
2022/04/29	403.2	48.78	337.3	48.45	47.80	65.9	99,961	0.07%	大買/大賣/
2022/04/28	249.3	47.72	602.7	47.42	48.50	-353.4	98,239	-0.36%	大買/大賣/鉅額交易
2022/04/27	154.9	43.87	66.7	43.90	44.40	88.2	95,338	0.09%	大買/
2022/04/26	141.8	45.77	80.5	45.79	45.75	61.3	94,848	0.06%	大買/
2022/04/25	217.3	45.66	83.6	45.80	45.50	133.7	95,604	0.14%	大買/鉅額交易
2022/04/22	28.5	47.36	49.9	47.55	47.65	-21.4	96,363	-0.02%
2022/04/21	35.5	48.06	42.7	48.03	48.05	-7.1	97,160	-0.01%
2022/04/20	61.2	47.39	193	47.45	47.65	-131.9	98,134	-0.13%	大賣/鉅額交易
2022/04/19	173.3	46.85	98.5	46.95	46.65	74.8	98,307	0.08%	大買/
2022/04/18	135.9	46.44	50.2	46.41	46.20	85.7	97,878	0.09%	大買/
2022/04/15	143.3	47.15	73	47.13	47.05	70.4	98,290	0.07%	大買/
2022/04/14	93.3	48.47	34.5	48.51	48.25	58.8	98,468	0.06%
2022/04/13	79.6	48.29	92.1	48.20	48.50	-12.5	98,752	-0.01%
2022/04/12	257.6	47.40	152.7	47.40	47.30	104.9	98,609	0.11%	大買/大賣/鉅額交易
2022/04/11	378.9	48.64	180.2	48.60	48.20	198.7	98,012	0.20%	大買/大賣/鉅額交易
2022/04/08	185.8	50.06	44	50.08	50.00	141.8	97,134	0.15%	大買/鉅額交易
2022/04/07	192.7	50.26	24.5	50.19	50.00	168.2	96,408	0.17%	大買/鉅額交易
2022/04/06	259.3	51.12	6.9	51.12	51.10	252.4	95,398	0.26%	大買/鉅額交易
2022/04/01	213.1	52.70	271.5	52.67	52.90	-58.4	94,556	-0.06%	大買/大賣/
2022/03/31	59.1	53.90	22.6	53.94	54.00	36.5	93,922	0.04%
2022/03/30	132.2	54.12	178.1	54.27	54.50	-45.9	94,372	-0.05%	大買/大賣/
2022/03/29	14.6	53.65	28.7	53.71	53.70	-14.2	94,424	-0.01%
2022/03/28	17.6	53.08	29.1	53.29	53.60	-11.5	95,144	-0.01%
2022/03/25	42	53.32	30.3	53.39	53.30	11.7	95,747	0.01%
2022/03/24	90.7	53.04	5.2	53.15	53.20	85.5	96,111	0.09%
2022/03/23	22.3	53.82	69.6	53.83	53.80	-47.2	96,730	-0.05%
2022/03/22	34.9	53.31	67.3	53.08	53.50	-32.4	97,970	-0.03%
2022/03/21	65.2	53.30	191.7	53.43	53.50	-126.5	98,729	-0.13%	大賣/鉅額交易
2022/03/18	116.5	52.64	93.8	52.74	52.80	22.7	99,612	0.02%	大買/
2022/03/17	97.9	52.51	111.2	52.48	52.60	-13.3	100,265	-0.01%	大賣/
2022/03/16	262.3	50.87	81.8	50.57	50.80	180.5	100,993	0.18%	大買/鉅額交易
2022/03/15	180	50.68	60.2	50.60	50.40	119.8	104,354	0.11%	大買/鉅額交易
2022/03/14	79.8	52.32	12.2	52.47	52.50	67.6	104,810	0.06%
2022/03/11	26.8	52.66	28.9	52.59	52.50	-2.1	106,404	0.00%
2022/03/10	105.4	53.21	121.2	53.21	52.80	-15.8	107,873	-0.01%	大買/大賣/
2022/03/09	98.5	51.61	111.7	51.42	51.80	-13.3	109,326	-0.01%	大賣/
2022/03/08	298.7	50.16	265.5	50.07	49.70	33.2	112,854	0.03%	大買/大賣/
2022/03/07	169.1	51.81	52.7	51.67	51.60	116.4	114,389	0.10%	大買/鉅額交易
2022/03/04	45.6	53.47	28.6	53.50	53.40	17	117,232	0.01%
2022/03/03	98.5	54.12	67.4	54.18	54.20	31.1	118,331	0.03%
2022/03/02	42.1	53.52	10	53.50	53.60	32.1	120,587	0.03%
2022/03/01	40.8	53.92	177.8	53.79	54.10	-136.9	120,752	-0.11%	大賣/鉅額交易
2022/02/25	175.5	52.51	117.9	52.93	52.10	57.6	120,352	0.05%	大買/大賣/
2022/02/24	171.8	52.40	47.2	52.27	51.80	124.6	120,837	0.10%	大買/鉅額交易
2022/02/23	37.8	53.12	60.3	53.31	53.60	-22.5	121,597	-0.02%
2022/02/22	172.3	52.87	53.1	52.87	52.80	119.3	126,806	0.09%	大買/鉅額交易
2022/02/21	55.8	53.78	31.5	53.89	53.80	24.3	126,322	0.02%
2022/02/18	102.4	53.71	19.1	53.74	53.70	83.3	126,895	0.07%	大買/
2022/02/17	49.6	54.41	164.5	54.41	54.40	-114.9	126,777	-0.09%	大賣/鉅額交易
2022/02/16	100.1	54.49	71.2	54.55	54.10	28.9	126,890	0.02%
2022/02/15	99.1	53.70	96.4	53.96	53.50	2.8	127,190	0.00%
2022/02/14	343.3	53.32	145.2	53.32	53.00	198.1	127,322	0.16%	大買/大賣/鉅額交易
2022/02/11	76.9	55.52	68.6	55.50	55.40	8.4	126,776	0.01%
2022/02/10	154.5	55.71	111.5	55.87	55.80	43	129,190	0.03%	大買/大賣/
2022/02/09	196.8	56.08	37.6	56.07	56.00	159.2	130,748	0.12%	大買/鉅額交易
2022/02/08	186.3	55.06	116.2	55.46	55.40	70	132,126	0.05%	大買/大賣/
2022/02/07	394.7	55.09	118.8	54.84	54.50	276	130,968	0.21%	大買/大賣/鉅額交易
2022/01/26	774.1	57.50	391.8	57.71	57.30	382.3	127,475	0.30%	大買/大賣/鉅額交易
2022/01/25	120.8	61.66	28	61.77	61.50	92.8	124,078	0.07%	大買/
2022/01/24	177.2	61.92	54.3	62.02	62.60	122.9	124,167	0.10%	大買/鉅額交易
2022/01/21	201.5	62.96	14	62.86	62.80	187.5	126,229	0.15%	大買/鉅額交易
2022/01/20	43.1	63.19	59.4	63.24	63.50	-16.3	129,388	-0.01%
2022/01/19	135.3	63.07	47.3	62.97	62.80	88	131,783	0.07%	大買/
2022/01/18	87.2	64.34	113.7	64.44	63.80	-26.5	133,513	-0.02%	大賣/
2022/01/17	114.5	63.91	234.9	63.76	64.30	-120.4	133,934	-0.09%	大買/大賣/鉅額交易
2022/01/14	145	62.73	37.7	62.82	62.70	107.3	133,076	0.08%	大買/鉅額交易
2022/01/13	72.2	62.96	146.2	63.16	63.30	-74	133,727	-0.06%	大賣/
2022/01/12	73.7	62.10	50.1	62.05	61.90	23.7	134,300	0.02%
2022/01/11	79.7	62.14	41.2	62.13	62.10	38.5	134,797	0.03%
2022/01/10	141.8	62.04	20.4	62.13	62.10	121.5	136,056	0.09%	大買/鉅額交易
2022/01/07	155.3	62.74	49.5	62.84	62.60	105.8	138,016	0.08%	大買/鉅額交易
2022/01/06	138.5	62.52	34.3	62.57	62.70	104.2	138,342	0.08%	大買/鉅額交易
2022/01/05	74.4	63.37	78.6	63.35	63.10	-4.2	140,803	0.00%
2022/01/04	101.9	63.20	72.2	63.53	63.00	29.7	142,125	0.02%	大買/
2022/01/03	174.1	63.66	21	64.19	63.40	153.2	142,150	0.11%	大買/鉅額交易
2021/12/30	19.3	65.10	50.8	65.03	65.00	-31.5	142,670	-0.02%
2021/12/29	100	65.07	72.4	65.01	65.00	27.5	144,067	0.02%
2021/12/28	46.9	64.82	90.2	64.94	64.70	-43.3	146,351	-0.03%
2021/12/27	35	64.38	32.2	64.40	64.30	2.7	147,205	0.00%
2021/12/24	42.3	64.51	104.9	64.45	64.30	-62.7	148,817	-0.04%	大賣/
2021/12/23	63.3	64.09	40.1	64.21	63.90	23.2	149,574	0.02%
2021/12/22	56.8	63.66	77.1	63.74	63.70	-20.3	152,017	-0.01%
2021/12/21	70.7	62.84	122.9	63.04	62.90	-52.2	151,982	-0.03%	大賣/
2021/12/20	77.3	62.18	32.9	62.27	62.20	44.4	152,255	0.03%
2021/12/17	85.4	62.41	88	62.42	62.30	-2.6	153,319	0.00%
2021/12/16	168.1	63.52	205.2	63.76	63.00	-37.1	153,838	-0.02%	大買/大賣/
2021/12/15	88	62.86	63.4	62.95	62.70	24.6	154,296	0.02%
2021/12/14	121	62.06	90.8	62.27	62.40	30.1	155,547	0.02%	大買/
2021/12/13	105.9	63.15	38	63.25	62.80	67.9	156,171	0.04%	大買/
2021/12/10	272.1	63.36	125.1	63.36	63.50	147.1	156,163	0.09%	大買/大賣/鉅額交易
2021/12/09	425.7	64.78	164.1	64.79	64.00	261.6	156,279	0.17%	大買/大賣/鉅額交易
2021/12/08	166.9	67.24	148.3	67.41	66.50	18.6	154,290	0.01%	大買/大賣/
2021/12/07	194.9	66.92	145.7	66.70	66.50	49.2	155,413	0.03%	大買/大賣/
2021/12/06	184.9	67.28	83.7	67.37	67.30	101.3	157,496	0.06%	大買/鉅額交易
2021/12/03	118.8	67.85	220	67.87	68.30	-101.2	161,427	-0.06%	大買/大賣/鉅額交易
2021/12/02	481.5	67.56	366.7	67.31	66.70	114.8	163,851	0.07%	大買/大賣/鉅額交易
2021/12/01	173.1	65.53	287.7	65.63	67.00	-114.6	168,400	-0.07%	大買/大賣/鉅額交易
2021/11/30	89	64.61	247.9	64.74	63.70	-158.9	174,492	-0.09%	大賣/鉅額交易
2021/11/29	92.5	62.05	153	62.04	62.40	-60.5	176,863	-0.03%	大賣/
2021/11/26	173.2	63.47	152.4	63.29	62.50	20.8	179,329	0.01%	大買/大賣/
2021/11/25	32.8	62.86	30.6	62.99	63.00	2.2	179,305	0.00%
2021/11/24	99.1	62.80	36	62.79	63.10	63.1	181,593	0.03%
2021/11/23	177.3	63.55	66.2	63.74	63.20	111.1	182,867	0.06%	大買/鉅額交易
2021/11/22	84.5	65.15	72.8	65.15	64.70	11.8	184,922	0.01%
2021/11/19	224.4	64.72	415	64.97	65.10	-190.6	186,137	-0.10%	大買/大賣/鉅額交易
2021/11/18	74.5	63.31	33	63.22	63.10	41.5	182,947	0.02%
2021/11/17	83.5	63.29	83.4	63.52	63.60	0.1	184,279	0.00%
2021/11/16	60.9	63.28	85.3	63.30	63.00	-24.4	184,786	-0.01%
2021/11/15	35	63.32	82.5	63.21	63.40	-47.4	186,481	-0.03%
2021/11/12	61.1	62.97	89.5	63.21	62.60	-28.4	188,427	-0.02%
2021/11/11	128.5	62.49	162.1	62.49	62.20	-33.6	189,154	-0.02%	大買/大賣/
2021/11/10	142.7	63.07	126.2	63.22	63.10	16.6	189,715	0.01%	大買/大賣/
2021/11/09	323.6	64.01	189.6	63.98	63.10	133.9	191,332	0.07%	大買/大賣/鉅額交易
2021/11/08	139.8	61.57	317.5	61.69	62.50	-177.7	190,271	-0.09%	大買/大賣/鉅額交易
2021/11/05	115.3	60.12	300.4	60.04	60.40	-185.1	190,764	-0.10%	大買/大賣/鉅額交易
2021/11/04	51.3	59.14	39.1	58.80	58.60	12.2	192,895	0.01%
2021/11/03	68.5	59.47	39.9	59.54	59.20	28.7	195,092	0.01%
2021/11/02	112.6	59.38	238.1	59.41	59.00	-125.6	199,333	-0.06%	大買/大賣/鉅額交易
2021/11/01	144.3	57.82	146	57.80	57.60	-1.7	204,102	0.00%	大買/大賣/
2021/10/29	272.7	58.38	98.2	58.38	58.00	174.6	207,060	0.08%	大買/鉅額交易
2021/10/28	280.4	60.36	109.9	60.33	59.80	170.5	207,601	0.08%	大買/大賣/鉅額交易
2021/10/27	173.6	60.92	183.5	60.93	61.90	-9.9	208,713	0.00%	大買/大賣/
2021/10/26	148	60.00	121.6	60.16	59.80	26.4	216,764	0.01%	大買/大賣/
2021/10/25	114.5	58.13	99	58.86	59.40	15.5	221,055	0.01%	大買/
2021/10/22	48.3	57.75	44	58.06	58.30	4.3	222,346	0.00%
2021/10/21	118.9	58.21	79.8	58.15	58.00	39.1	222,596	0.02%	大買/
2021/10/20	108.8	59.14	45.5	59.24	58.70	63.3	222,697	0.03%	大買/
2021/10/19	40.8	59.10	91.2	59.43	59.60	-50.4	223,659	-0.02%
2021/10/18	95.6	59.20	85.7	59.03	58.40	9.9	225,815	0.00%
2021/10/15	194	59.42	219.2	59.39	59.10	-25.2	227,165	-0.01%	大買/大賣/
2021/10/14	99.6	56.95	76.8	57.04	56.70	22.8	225,464	0.01%
2021/10/13	259.9	57.21	180.7	57.48	56.40	79.2	225,859	0.04%	大買/大賣/
2021/10/12	199.3	58.95	126.1	58.94	58.50	73.2	226,298	0.03%	大買/大賣/
2021/10/08	148	61.84	97.4	61.60	61.10	50.5	226,624	0.02%	大買/
2021/10/07	170.8	61.87	221.9	61.90	62.50	-51.1	226,702	-0.02%	大買/大賣/
2021/10/06	186.9	60.38	99.8	60.15	59.90	87	228,538	0.04%	大買/
2021/10/05	209.1	59.79	146.4	60.21	61.10	62.7	228,826	0.03%	大買/大賣/
2021/10/04	128.2	61.63	114.5	61.34	60.80	13.7	227,513	0.01%	大買/大賣/
2021/10/01	158	62.79	103.4	62.76	62.60	54.6	226,925	0.02%	大買/大賣/
2021/09/30	134.2	63.59	123.7	63.67	64.00	10.5	226,314	0.00%	大買/大賣/
2021/09/29	284.9	63.43	124.1	63.33	63.00	160.9	226,711	0.07%	大買/大賣/鉅額交易
2021/09/28	126.7	65.49	63	65.53	65.30	63.7	227,442	0.03%	大買/
2021/09/27	103.5	66.47	144.2	66.79	66.30	-40.7	227,193	-0.02%	大買/大賣/
2021/09/24	81.5	66.32	135.9	66.56	67.00	-54.3	227,197	-0.02%	大賣/
2021/09/23	156.8	65.57	118.4	65.59	65.20	38.5	226,613	0.02%	大買/大賣/
2021/09/22	269.3	64.22	171.4	64.29	64.60	97.9	226,395	0.04%	大買/大賣/
2021/09/17	134.1	66.12	94.3	66.55	65.60	39.8	224,836	0.02%	大買/
2021/09/16	199.2	66.63	197.2	66.48	66.20	2	224,081	0.00%	大買/大賣/
2021/09/15	92.3	66.02	98.4	65.92	65.60	-6.1	224,225	0.00%
2021/09/14	222.4	66.40	205.8	66.49	66.00	16.5	225,039	0.01%	大買/大賣/
2021/09/13	253.4	67.47	113.3	67.35	66.80	140.1	223,865	0.06%	大買/大賣/鉅額交易
2021/09/10	323.4	68.04	326.7	68.18	68.20	-3.3	223,169	0.00%	大買/大賣/
2021/09/09	455.1	66.81	418.2	66.96	67.50	36.9	221,764	0.02%	大買/大賣/
2021/09/08	408.5	66.43	332	66.24	65.80	76.6	218,820	0.03%	大買/大賣/
2021/09/07	433.6	68.70	403.7	68.45	68.20	29.9	215,053	0.01%	大買/大賣/
2021/09/06	1,152.4	70.29	990.8	70.10	69.90	161.6	212,662	0.08%	大買/大賣/鉅額交易
2021/09/03	727.8	67.68	985.2	67.83	70.00	-257.4	204,593	-0.13%	大買/大賣/鉅額交易
2021/09/02	405.3	65.49	457	65.29	64.00	-51.8	195,999	-0.03%	大買/大賣/
2021/09/01	247.3	63.91	251.4	63.94	64.10	-4.1	192,509	0.00%	大買/大賣/
2021/08/31	130.7	62.26	122.1	62.37	63.10	8.7	189,981	0.00%	大買/大賣/
2021/08/30	112.1	62.45	217.1	62.51	62.80	-105	190,031	-0.06%	大買/大賣/鉅額交易
2021/08/27	114.7	61.20	147	61.27	61.70	-32.3	190,944	-0.02%	大買/大賣/
2021/08/26	235.5	61.25	252.6	61.45	61.20	-17.1	194,441	-0.01%	大買/大賣/
2021/08/25	146	60.00	245.3	59.90	60.00	-99.3	192,041	-0.05%	大買/大賣/
2021/08/24	129.6	59.00	94.9	59.12	58.40	34.7	190,862	0.02%	大買/
2021/08/23	95.8	58.13	158.7	58.02	58.60	-62.9	191,231	-0.03%	大賣/
2021/08/20	131.1	55.56	161.5	55.47	55.70	-30.4	192,128	-0.02%	大買/大賣/
2021/08/19	203.8	56.37	89.8	56.16	55.50	114	192,546	0.06%	大買/鉅額交易
2021/08/18	165.6	56.33	156.7	56.50	58.10	8.9	193,631	0.00%	大買/大賣/
2021/08/17	197.4	57.46	135.4	57.27	56.10	62	196,851	0.03%	大買/大賣/
2021/08/16	110.8	56.99	168	56.95	57.10	-57.2	196,980	-0.03%	大買/大賣/
2021/08/13	419.8	58.59	369.5	58.57	57.60	50.3	197,048	0.03%	大買/大賣/
2021/08/12	180.7	60.46	123.9	60.67	60.10	56.8	196,154	0.03%	大買/大賣/
2021/08/11	352.4	59.79	401.1	59.71	59.90	-48.7	196,919	-0.02%	大買/大賣/
2021/08/10	388	60.27	356.1	60.35	59.80	31.9	197,634	0.02%	大買/大賣/
2021/08/09	256.8	61.87	249.3	61.78	61.90	7.4	196,248	0.00%	大買/大賣/
2021/08/06	449.9	62.79	515.1	62.38	62.10	-65.2	196,697	-0.03%	大買/大賣/
2021/08/05	401.7	62.36	515.8	62.46	63.40	-114.1	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	270.3	60.12	376.3	60.11	60.50	-106	194,189	-0.05%	大買/大賣/鉅額交易
2021/08/03	215.4	58.74	333.1	58.51	59.40	-117.7	193,725	-0.06%	大買/大賣/鉅額交易
2021/08/02	485	58.33	309.6	58.29	57.50	175.5	191,338	0.09%	大買/大賣/鉅額交易
2021/07/30	886.8	57.52	991.5	57.62	57.80	-104.7	188,495	-0.06%	大買/大賣/鉅額交易
2021/07/29	156.6	54.24	432.3	54.36	54.60	-275.7	179,878	-0.15%	大買/大賣/鉅額交易
2021/07/28	134.2	51.08	46.6	51.51	51.80	87.6	176,069	0.05%	大買/
2021/07/27	20.9	53.51	42.2	53.58	53.10	-21.3	178,514	-0.01%
2021/07/26	76.9	53.95	121.1	53.93	53.70	-44.2	181,917	-0.02%	大賣/
2021/07/23	120.1	53.10	173.7	53.47	52.70	-53.6	187,218	-0.03%	大買/大賣/
2021/07/22	54.2	51.92	155.9	51.70	52.00	-101.7	188,632	-0.05%	大賣/鉅額交易
2021/07/21	168.8	51.50	92.4	51.72	50.80	76.3	190,095	0.04%	大買/
2021/07/20	60.5	52.50	28.9	52.40	52.40	31.6	195,256	0.02%
2021/07/19	66.5	52.79	44.8	52.87	52.60	21.8	200,696	0.01%
2021/07/16	260.1	53.51	93.4	53.68	53.70	166.7	203,949	0.08%	大買/鉅額交易
2021/07/15	92.6	55.04	137	54.96	55.10	-44.4	201,826	-0.02%	大賣/
2021/07/14	65.8	54.47	88.9	54.32	54.00	-23.1	200,744	-0.01%
2021/07/13	162.4	54.47	227.8	54.63	53.90	-65.4	201,185	-0.03%	大買/大賣/
2021/07/12	117.6	53.53	178.6	53.54	53.20	-60.9	201,242	-0.03%	大買/大賣/
2021/07/09	98.4	52.22	37.4	52.33	52.20	61	201,357	0.03%
2021/07/08	69.4	53.53	39.8	53.50	53.10	29.6	205,296	0.01%
2021/07/07	73.6	53.52	172.7	53.68	53.60	-99.1	210,791	-0.05%	大賣/
2021/07/06	141.7	53.95	151	54.32	53.40	-9.3	211,289	0.00%	大買/大賣/
2021/07/05	102.7	54.23	295.1	54.40	54.40	-192.3	212,427	-0.09%	大買/大賣/鉅額交易
2021/07/02	30.1	52.48	95.7	52.46	52.60	-65.6	213,850	-0.03%
2021/07/01	86.8	52.46	32.5	52.53	52.10	54.3	214,474	0.03%
2021/06/30	55.1	53.38	142.1	53.50	53.10	-87	214,764	-0.04%	大賣/
2021/06/29	99.4	53.17	99.9	53.33	53.00	-0.4	214,644	0.00%
2021/06/28	29.8	52.66	75.8	52.56	52.60	-46.1	215,960	-0.02%
2021/06/25	127.5	53.65	61.2	53.61	52.90	66.3	217,559	0.03%	大買/
2021/06/24	36.9	52.92	103.7	53.05	53.00	-66.8	218,122	-0.03%	大賣/
2021/06/23	71.8	52.56	243.6	52.41	53.00	-171.8	219,329	-0.08%	大賣/鉅額交易
2021/06/22	235.3	51.60	65.9	51.26	51.00	169.4	219,453	0.08%	大買/鉅額交易
2021/06/21	95.9	51.31	110.3	51.33	51.20	-14.4	219,966	-0.01%	大賣/
2021/06/18	78	53.05	56	53.21	52.20	22	220,846	0.01%
2021/06/17	29.6	52.18	55.5	52.55	53.30	-25.9	221,630	-0.01%
2021/06/16	188.6	52.84	63.7	53.01	52.40	124.9	222,989	0.06%	大買/鉅額交易
2021/06/15	72	53.63	157.5	53.43	53.70	-85.6	223,236	-0.04%	大賣/
2021/06/11	139.8	52.25	361.4	52.05	51.80	-221.7	222,026	-0.10%	大買/大賣/鉅額交易
2021/06/10	53.9	51.24	237.2	51.32	51.50	-183.4	222,244	-0.08%	大賣/鉅額交易
2021/06/09	411.2	51.02	207.4	50.83	50.70	203.8	221,925	0.09%	大買/大賣/鉅額交易
2021/06/08	146.7	52.61	108.1	52.51	52.20	38.6	221,461	0.02%	大買/大賣/
2021/06/07	252.3	52.52	183.7	52.24	52.30	68.6	223,670	0.03%	大買/大賣/
2021/06/04	424.8	53.50	273.6	53.66	53.00	151.2	223,801	0.07%	大買/大賣/鉅額交易
2021/06/03	236.7	53.57	571.8	54.01	55.00	-335.2	223,877	-0.15%	大買/大賣/鉅額交易
2021/06/02	136.8	52.14	74.8	52.15	52.00	62.1	221,041	0.03%	大買/
2021/06/01	90.2	52.89	149.1	53.18	52.20	-58.8	224,901	-0.03%	大賣/
2021/05/31	311.7	52.64	211.6	52.73	53.00	100.1	228,735	0.04%	大買/大賣/
2021/05/28	169.6	52.23	157.6	52.32	52.40	12	230,090	0.01%	大買/大賣/
2021/05/27	111.3	50.76	87.6	50.71	50.60	23.7	229,204	0.01%	大買/
2021/05/26	442.1	52.33	270.1	51.73	51.30	171.9	229,354	0.07%	大買/大賣/鉅額交易
2021/05/25	462	51.34	455.8	51.42	51.90	6.1	227,199	0.00%	大買/大賣/
2021/05/24	167.4	47.63	209.6	47.97	48.70	-42.2	223,725	-0.02%	大買/大賣/
2021/05/21	116.3	47.60	127.9	47.33	46.95	-11.5	224,496	-0.01%	大買/大賣/
2021/05/20	236.1	47.23	133	46.86	46.50	103	225,101	0.05%	大買/大賣/鉅額交易
2021/05/19	359.1	48.50	247.3	48.27	48.30	111.8	225,450	0.05%	大買/大賣/鉅額交易
2021/05/18	137.1	47.26	269.5	47.65	48.30	-132.4	226,715	-0.06%	大買/大賣/鉅額交易
2021/05/17	195.8	44.70	238.6	44.90	43.95	-42.9	227,959	-0.02%	大買/大賣/
2021/05/14	411.5	48.03	257.3	48.07	46.80	154.2	226,508	0.07%	大買/大賣/鉅額交易
2021/05/13	305.1	47.28	344.6	46.98	47.55	-39.4	224,177	-0.02%	大買/大賣/
2021/05/12	479.3	47.08	616.3	47.17	46.35	-137	221,624	-0.06%	大買/大賣/鉅額交易
2021/05/11	383.9	49.76	140.6	49.76	49.00	243.2	219,733	0.11%	大買/大賣/鉅額交易
2021/05/10	103.2	52.98	61	53.32	52.50	42.2	219,044	0.02%	大買/
2021/05/07	102.7	53.53	128.8	53.59	54.00	-26.1	221,613	-0.01%	大買/大賣/
2021/05/06	234.5	51.93	193	52.12	51.30	41.4	226,306	0.02%	大買/大賣/
2021/05/05	264.9	53.00	228.1	53.09	51.80	36.7	227,233	0.02%	大買/大賣/
2021/05/04	398.4	53.38	378.4	53.52	54.60	20	229,142	0.01%	大買/大賣/
2021/05/03	398.5	54.08	297.6	53.75	53.00	100.9	228,674	0.04%	大買/大賣/
2021/04/29	709.5	57.58	445.3	57.39	56.70	264.2	230,317	0.11%	大買/大賣/鉅額交易
2021/04/28	413.9	59.99	359.8	59.66	60.00	54	228,526	0.02%	大買/大賣/
2021/04/27	529	61.00	325.3	60.72	60.50	203.7	232,303	0.09%	大買/大賣/鉅額交易
2021/04/26	525.9	60.74	600.9	60.94	61.80	-75	236,109	-0.03%	大買/大賣/
2021/04/23	392.2	56.59	438.7	56.63	57.00	-46.5	230,773	-0.02%	大買/大賣/
2021/04/22	165.9	55.14	250.1	55.29	54.80	-84.2	228,997	-0.04%	大買/大賣/
2021/04/21	100.4	53.66	61.2	53.64	53.40	39.2	226,692	0.02%
2021/04/20	84.9	54.01	55.5	54.15	54.10	29.4	228,949	0.01%
2021/04/19	59.9	54.36	111.5	54.61	54.60	-51.6	235,189	-0.02%	大賣/
2021/04/16	205.6	54.72	145.1	54.56	54.00	60.5	240,137	0.03%	大買/大賣/
2021/04/15	78.7	52.47	65.1	52.61	53.10	13.6	241,357	0.01%
2021/04/14	295.3	53.49	190.7	52.50	52.70	104.6	241,522	0.04%	大買/大賣/鉅額交易
2021/04/13	149	55.45	327.9	55.59	54.40	-178.9	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	82.9	53.83	110.6	53.88	53.60	-27.6	237,050	-0.01%	大賣/
2021/04/09	123.2	54.25	174.7	54.37	53.00	-51.5	241,518	-0.02%	大買/大賣/
2021/04/08	192.4	53.69	249.7	53.85	54.00	-57.3	243,006	-0.02%	大買/大賣/
2021/04/07	15.3	51.07	109.9	51.16	51.50	-94.6	239,782	-0.04%	大賣/
2021/04/06	28.2	50.95	112.1	51.16	50.70	-83.9	242,246	-0.03%	大賣/
2021/04/01	98.1	50.57	187.7	50.69	50.50	-89.6	244,090	-0.04%	大賣/
2021/03/31	280.7	50.47	244.8	50.73	50.20	36	244,287	0.01%	大買/大賣/
2021/03/30	122.7	49.56	236.1	49.99	50.60	-113.5	242,849	-0.05%	大買/大賣/鉅額交易
2021/03/29	233.4	50.13	131.5	50.01	49.35	101.9	242,308	0.04%	大買/大賣/鉅額交易
2021/03/26	303.3	49.77	403.5	49.80	49.75	-100.2	243,398	-0.04%	大買/大賣/
2021/03/25	104.3	47.48	207.3	48.00	48.65	-103	243,884	-0.04%	大買/大賣/鉅額交易
2021/03/24	246.4	47.58	113.1	47.52	47.15	133.3	245,038	0.05%	大買/大賣/鉅額交易
2021/03/23	234.8	49.07	197.8	48.92	48.50	37.1	246,230	0.02%	大買/大賣/
2021/03/22	133.9	47.58	278.2	47.48	48.20	-144.3	247,475	-0.06%	大買/大賣/鉅額交易
2021/03/19	259.4	46.15	184.4	46.11	46.05	75	249,146	0.03%	大買/大賣/
2021/03/18	189.3	47.61	158.9	47.84	47.05	30.3	249,945	0.01%	大買/大賣/
2021/03/17	113.5	47.92	103.4	48.10	48.00	10.1	253,779	0.00%	大買/大賣/
2021/03/16	95	48.29	122.3	48.47	48.30	-27.2	259,559	-0.01%	大賣/
2021/03/15	205	48.30	128.1	48.45	48.15	77	263,046	0.03%	大買/大賣/
2021/03/12	359.9	49.49	367.3	49.49	49.10	-7.3	267,717	0.00%	大買/大賣/
2021/03/11	167.8	48.44	324.3	47.96	48.65	-156.4	273,563	-0.06%	大買/大賣/鉅額交易
2021/03/10	204	46.83	151.3	46.92	46.55	52.8	277,768	0.02%	大買/大賣/
2021/03/09	315.2	45.65	288.3	45.84	46.35	27	281,584	0.01%	大買/大賣/
2021/03/08	262.5	47.13	131.4	47.38	46.10	131.1	279,964	0.05%	大買/大賣/鉅額交易
2021/03/05	533.7	47.34	503.3	47.27	47.05	30.3	279,670	0.01%	大買/大賣/
2021/03/04	922	49.97	503.2	49.70	49.05	418.8	280,814	0.15%	大買/大賣/鉅額交易
2021/03/03	567.9	51.47	396.1	51.83	51.90	171.8	277,600	0.06%	大買/大賣/鉅額交易
2021/03/02	175.4	54.19	324.2	54.43	52.70	-148.8	277,265	-0.05%	大買/大賣/鉅額交易
2021/02/26	448.5	54.53	185.6	54.67	54.20	262.9	278,990	0.09%	大買/大賣/鉅額交易
2021/02/25	72.4	55.83	117.2	55.94	55.70	-44.8	285,862	-0.02%	大賣/
2021/02/24	235.1	55.43	77.3	55.59	54.70	157.8	287,486	0.05%	大買/鉅額交易
2021/02/23	325.6	55.16	246.9	55.52	55.80	78.7	288,251	0.03%	大買/大賣/
2021/02/22	250.4	57.58	176.2	57.25	56.80	74.2	286,113	0.03%	大買/大賣/
2021/02/19	315.4	57.63	325.5	57.50	57.20	-10.1	284,431	0.00%	大買/大賣/
2021/02/18	278.5	57.91	251.9	57.95	58.20	26.5	283,948	0.01%	大買/大賣/
2021/02/17	155.7	57.09	342.1	57.23	57.60	-186.5	282,216	-0.07%	大買/大賣/鉅額交易
2021/02/05	65.5	52.52	172.1	52.60	52.90	-106.6	277,808	-0.04%	大賣/鉅額交易
2021/02/04	170.1	51.62	143.7	51.77	51.90	26.4	277,255	0.01%	大買/大賣/
2021/02/03	172.5	52.46	165.2	52.13	52.00	7.3	277,173	0.00%	大買/大賣/
2021/02/02	187.5	52.29	223.3	52.48	52.60	-35.8	277,054	-0.01%	大買/大賣/
2021/02/01	381.3	49.78	355.4	49.90	50.80	25.9	276,313	0.01%	大買/大賣/
2021/01/29	385.6	51.47	396.7	51.56	50.00	-11.1	274,763	0.00%	大買/大賣/
2021/01/28	584.9	51.50	450.7	51.86	51.20	134.1	273,768	0.05%	大買/大賣/鉅額交易
2021/01/27	272.4	55.23	265.5	54.94	54.80	6.9	271,490	0.00%	大買/大賣/
2021/01/26	328	55.69	208.1	55.62	54.80	119.9	270,399	0.04%	大買/大賣/鉅額交易
2021/01/25	413.1	57.47	352.3	57.26	57.20	60.8	269,975	0.02%	大買/大賣/
2021/01/22	370.4	55.72	449.5	55.88	56.50	-79.1	272,749	-0.03%	大買/大賣/
2021/01/21	203.1	53.31	280.3	53.76	54.00	-77.2	270,443	-0.03%	大買/大賣/
2021/01/20	878.3	53.55	629.4	53.13	52.10	248.9	267,640	0.09%	大買/大賣/鉅額交易
2021/01/19	415.1	52.03	557.4	51.62	53.00	-142.3	262,034	-0.05%	大買/大賣/鉅額交易
2021/01/18	102.4	48.19	137	47.97	49.65	-34.6	255,978	-0.01%	大買/大賣/
2021/01/15	233.1	50.22	341	49.64	48.75	-107.9	259,578	-0.04%	大買/大賣/鉅額交易
2021/01/14	170.5	50.11	137.5	50.31	49.90	33	261,157	0.01%	大買/大賣/
2021/01/13	191.3	49.85	300.8	49.92	50.00	-109.5	263,699	-0.04%	大買/大賣/鉅額交易
2021/01/12	728.7	50.16	448.5	49.92	48.45	280.2	261,069	0.11%	大買/大賣/鉅額交易
2021/01/11	381.8	48.98	431.8	49.04	50.00	-50	255,158	-0.02%	大買/大賣/
2021/01/08	240.1	47.60	386	47.45	47.85	-146	251,534	-0.06%	大買/大賣/鉅額交易
2021/01/07	161.6	46.48	121.3	46.90	46.20	40.3	249,709	0.02%	大買/大賣/
2021/01/06	271	47.05	392.3	47.17	46.95	-121.3	251,363	-0.05%	大買/大賣/鉅額交易
2021/01/05	262.5	45.22	185.3	45.12	46.35	77.2	249,911	0.03%	大買/大賣/
2021/01/04	579.7	45.13	472.3	45.15	45.55	107.4	252,392	0.04%	大買/大賣/鉅額交易
2020/12/31	464.1	47.31	307.6	47.40	47.15	156.5	256,407	0.06%	大買/大賣/鉅額交易
2020/12/30	87.9	47.61	210.2	47.89	48.30	-122.4	256,667	-0.05%	大賣/鉅額交易
2020/12/29	292.7	48.23	181.9	48.04	47.40	110.9	257,885	0.04%	大買/大賣/鉅額交易
2020/12/28	135.7	47.98	239.6	48.03	48.60	-103.9	258,927	-0.04%	大買/大賣/鉅額交易
2020/12/25	71.7	47.03	71.7	47.03	46.75	0.1	262,346	0.00%
2020/12/24	39.6	46.59	55	46.72	46.55	-15.4	269,780	-0.01%
2020/12/23	146.2	46.31	128	46.35	46.10	18.2	274,926	0.01%	大買/大賣/
2020/12/22	202.7	47.29	145.3	47.04	45.70	57.4	276,172	0.02%	大買/大賣/
2020/12/21	136.7	46.55	226.1	46.90	47.45	-89.4	277,199	-0.03%	大買/大賣/
2020/12/18	193.9	46.67	152.3	46.66	45.85	41.6	276,257	0.02%	大買/大賣/
2020/12/17	212.5	45.39	231.2	45.58	46.05	-18.7	274,462	-0.01%	大買/大賣/
2020/12/16	345.3	45.22	300.6	45.62	44.90	44.7	273,317	0.02%	大買/大賣/
2020/12/15	229	45.10	217	44.82	44.00	12	271,430	0.00%	大買/大賣/
2020/12/14	204.1	46.05	343.2	45.62	46.15	-139.1	269,128	-0.05%	大買/大賣/鉅額交易
2020/12/11	449.6	46.90	438.9	46.50	46.10	10.7	270,358	0.00%	大買/大賣/
2020/12/10	570.8	47.74	506.8	47.59	47.30	63.9	270,192	0.02%	大買/大賣/
2020/12/09	445	49.70	267.1	49.81	49.90	177.9	264,897	0.07%	大買/大賣/鉅額交易
2020/12/08	424.4	49.90	410.8	50.22	50.90	13.6	260,861	0.01%	大買/大賣/
2020/12/07	931.3	49.87	551	49.94	50.00	380.2	256,889	0.15%	大買/大賣/鉅額交易
2020/12/04	412.3	45.88	400.2	46.19	47.60	12.2	251,449	0.00%	大買/大賣/
2020/12/03	370.7	43.23	367.7	43.35	43.30	2.9	248,519	0.00%	大買/大賣/
2020/12/02	143.1	41.64	105.6	41.57	41.45	37.5	243,137	0.02%	大買/大賣/
2020/12/01	154.6	41.37	142	41.30	41.55	12.6	241,576	0.01%	大買/大賣/
2020/11/30	406.9	41.25	325.7	41.19	40.50	81.2	239,844	0.03%	大買/大賣/
2020/11/27	180.2	39.37	115.1	39.39	39.15	65.1	233,880	0.03%	大買/大賣/
2020/11/26	117.5	38.36	186.9	38.58	39.50	-69.5	231,988	-0.03%	大買/大賣/
2020/11/25	209.6	38.59	181.1	38.66	38.45	28.5	229,735	0.01%	大買/大賣/
2020/11/24	710.3	38.74	645.2	38.62	38.15	65.1	226,439	0.03%	大買/大賣/
2020/11/23	247.2	36.17	376.3	35.43	36.35	-129.2	218,043	-0.06%	大買/大賣/鉅額交易
2020/11/20	49.3	32.89	212	32.83	33.05	-162.7	215,778	-0.08%	大賣/鉅額交易
2020/11/19	40.2	32.12	43	32.23	32.10	-2.8	213,792	0.00%
2020/11/18	206.3	32.37	178	32.29	32.35	28.3	214,498	0.01%	大買/大賣/
2020/11/17	139.3	32.61	86.5	32.39	32.15	52.8	215,791	0.02%	大買/
2020/11/16	160.8	32.08	262	32.00	32.20	-101.2	216,462	-0.05%	大買/大賣/鉅額交易
2020/11/13	146	31.23	118.4	31.28	31.30	27.6	215,302	0.01%	大買/大賣/
2020/11/12	37	31.39	50.1	31.44	31.10	-13.1	216,126	-0.01%
2020/11/11	241.1	31.07	357	31.15	31.00	-115.9	216,593	-0.05%	大買/大賣/鉅額交易
2020/11/10	150.6	31.54	102.1	31.51	31.00	48.6	217,094	0.02%	大買/大賣/
2020/11/09	85.6	31.49	129	31.62	31.80	-43.4	216,899	-0.02%	大賣/
2020/11/06	60.5	30.49	119.1	30.76	30.50	-58.6	217,077	-0.03%	大賣/
2020/11/05	376.7	30.53	412	30.49	30.55	-35.3	217,005	-0.02%	大買/大賣/
2020/11/04	196.1	31.19	233.5	31.02	31.65	-37.4	216,595	-0.02%	大買/大賣/
2020/11/03	471	29.95	374	30.05	29.80	97	216,920	0.04%	大買/大賣/
2020/11/02	494.2	30.15	528	30.33	29.65	-33.8	220,328	-0.02%	大買/大賣/
2020/10/30	903.6	31.90	522	31.33	30.70	381.6	219,943	0.17%	大買/大賣/鉅額交易
2020/10/29	146	32.73	239	32.88	32.95	-93	217,143	-0.04%	大買/大賣/
2020/10/28	226.2	33.05	114	33.03	32.65	112.2	218,541	0.05%	大買/大賣/鉅額交易
2020/10/27	365	33.24	367.2	32.96	33.50	-2.2	217,825	0.00%	大買/大賣/
2020/10/26	310	32.97	558.6	32.82	33.00	-248.6	218,924	-0.11%	大買/大賣/鉅額交易
2020/10/23	542	33.27	257	33.19	32.75	285	220,941	0.13%	大買/大賣/鉅額交易
2020/10/22	390	32.03	722.1	32.14	33.00	-332.1	224,162	-0.15%	大買/大賣/鉅額交易
2020/10/21	411	32.09	338	31.99	31.35	73	225,211	0.03%	大買/大賣/
2020/10/20	87.1	31.00	71	31.07	31.20	16.1	228,458	0.01%
2020/10/19	337	31.14	344	31.15	31.00	-7	233,401	0.00%	大買/大賣/
2020/10/16	306	30.94	279	31.22	30.65	27	233,062	0.01%	大買/大賣/
2020/10/15	316	31.97	277	32.10	31.55	39	232,801	0.02%	大買/大賣/
2020/10/14	156	32.02	215	32.04	32.20	-59	230,771	-0.03%	大買/大賣/
2020/10/13	268	31.40	338	31.54	31.55	-70	227,533	-0.03%	大買/大賣/
2020/10/12	814.8	32.08	612	32.09	32.05	202.8	226,270	0.09%	大買/大賣/鉅額交易
2020/10/08	797.7	30.63	793.4	30.87	32.20	4.3	221,966	0.00%	大買/大賣/
2020/10/07	230	28.96	521	29.09	29.50	-291	212,706	-0.14%	大買/大賣/鉅額交易
2020/10/06	212.4	28.69	154.2	28.62	28.35	58.2	209,187	0.03%	大買/大賣/
2020/10/05	379	28.87	253	28.84	28.70	126	206,113	0.06%	大買/大賣/鉅額交易
2020/09/30	186	28.28	648.1	28.33	28.55	-462.1	201,557	-0.23%	大買/大賣/鉅額交易
2020/09/29	1,061.1	28.49	560	28.20	27.50	501.1	195,034	0.26%	大買/大賣/鉅額交易
2020/09/28	83	26.99	329.3	26.98	27.50	-246.3	187,327	-0.13%	大賣/鉅額交易
2020/09/25	199	25.43	158	24.95	25.00	41	181,466	0.02%	大買/大賣/
2020/09/24	176	25.94	180	26.16	25.95	-4	178,829	0.00%	大買/大賣/
2020/09/23	173	25.79	131.1	25.80	26.00	42	174,971	0.02%	大買/大賣/
2020/09/22	61	24.97	81	25.17	25.10	-20	172,416	-0.01%
2020/09/21	104	25.45	44.5	25.36	25.15	59.5	171,116	0.03%	大買/
2020/09/18	110.1	25.98	48.5	25.97	25.80	61.6	169,782	0.04%	大買/
2020/09/17	79	25.52	125	25.62	25.75	-46	168,475	-0.03%	大賣/
2020/09/16	221	26.24	198	26.01	25.70	23	167,137	0.01%	大買/大賣/
2020/09/15	100	25.03	228	25.02	25.30	-128	162,702	-0.08%	大賣/鉅額交易
2020/09/14	36	23.75	59	23.82	23.90	-23	157,334	-0.01%
2020/09/11	22	22.96	36	23.12	23.00	-14	155,903	-0.01%
2020/09/10	146	23.92	57	23.71	23.35	89	155,781	0.06%	大買/
2020/09/09	214	23.20	592	22.98	23.70	-378	154,437	-0.24%	大買/大賣/鉅額交易
2020/09/08	495	23.17	211.2	23.38	22.70	283.8	152,349	0.19%	大買/大賣/鉅額交易
2020/09/07	6	23.17	314	23.26	23.55	-308	148,508	-0.21%	大賣/鉅額交易
2020/09/04	34	21.33	47	21.18	21.45	-13	148,430	-0.01%
2020/09/03	285	21.61	21	21.85	21.55	264	148,785	0.18%	大買/鉅額交易
2020/09/02	87	21.94	255	22.01	21.70	-168	148,690	-0.11%	大賣/鉅額交易
2020/09/01	378	21.74	48	21.56	21.90	330	149,794	0.22%	大買/鉅額交易
2020/08/31	35	21.66	57.1	21.60	21.20	-22.1	149,325	-0.01%
2020/08/28	53	21.92	66	21.90	21.90	-13	148,811	-0.01%
2020/08/27	57.1	22.15	38	21.97	21.95	19.1	148,737	0.01%
2020/08/26	48	22.07	88	22.09	22.35	-40	148,110	-0.03%
2020/08/25	142	22.34	55	22.14	22.15	87	147,630	0.06%	大買/
2020/08/24	42	22.41	84	22.40	22.60	-42	146,745	-0.03%
2020/08/21	92.1	22.10	40	22.08	21.80	52.1	145,490	0.04%
2020/08/20	110	22.15	116	22.53	21.80	-6	143,239	0.00%	大買/大賣/
2020/08/19	81.1	23.95	28	23.84	23.40	53.1	140,267	0.04%
2020/08/18	85	24.15	40	24.15	24.10	45	138,686	0.03%
2020/08/17	34	24.11	42	24.08	24.15	-8	136,921	-0.01%
2020/08/14	31	23.33	81	23.37	23.55	-50	135,262	-0.04%
2020/08/13	54.2	24.30	148	24.17	23.75	-93.8	134,243	-0.07%	大賣/
2020/08/12	191	24.15	106	24.20	23.95	85	132,600	0.06%	大買/大賣/
2020/08/11	108	25.37	101	25.48	25.00	7	129,839	0.01%	大買/大賣/
2020/08/10	156.3	25.49	255.2	25.38	25.30	-99	127,961	-0.08%	大買/大賣/
2020/08/07	355.5	26.29	256	25.96	25.60	99.5	125,363	0.08%	大買/大賣/
2020/08/06	246.2	25.76	329	26.34	26.60	-82.8	120,302	-0.07%	大買/大賣/
2020/08/05	170.4	25.13	169	24.74	24.90	1.4	114,875	0.00%	大買/大賣/
2020/08/04	248.2	24.80	127	24.83	24.55	121.2	111,014	0.11%	大買/大賣/鉅額交易
2020/08/03	112.6	23.47	324	23.34	23.80	-211.4	106,398	-0.20%	大買/大賣/鉅額交易
2020/07/31	54.5	22.22	104	22.27	22.35	-49.5	101,253	-0.05%	大賣/
2020/07/30	211	22.28	117	22.18	22.20	94	99,549	0.09%	大買/大賣/
2020/07/29	95	22.01	122	21.96	22.40	-27	95,968	-0.03%	大賣/
2020/07/28	610.2	22.71	598	22.83	22.25	12.2	91,652	0.01%	大買/大賣/
2020/07/27	245	21.25	106	21.28	21.70	139	82,739	0.17%	大買/大賣/鉅額交易
2020/07/24	507.2	19.92	373	19.96	19.75	134.2	76,213	0.18%	大買/大賣/鉅額交易
2020/07/23	374	19.02	97	18.94	19.25	277	70,753	0.39%	大買/鉅額交易
2020/07/22	34	17.28	53	17.33	17.50	-19	66,088	-0.03%
2020/07/21	75	17.08	27	17.12	17.15	48	65,883	0.07%
2020/07/20	2	16.43	19	16.64	16.55	-17	65,012	-0.03%
2020/07/17	14	16.35	15	16.40	16.40	-1	64,095	0.00%
2020/07/16	18	16.59	8	16.54	16.60	10	64,152	0.02%
2020/07/15	26	16.20	28	16.28	16.00	-2	62,618	0.00%
2020/07/14	6	16.88	16	16.91	16.80	-10	62,775	-0.02%
2020/07/13	26	16.93	29	16.99	17.05	-3	62,180	0.00%
2020/07/10	1	16.40	3	16.52	16.45	-2	61,684	0.00%
2020/07/09	15	16.58	1	16.60	16.45	14	62,170	0.02%
2020/07/08	2	16.70	4	16.78	16.65	-2	63,075	0.00%
2020/07/07	1	16.55	10	16.85	16.60	-9	62,881	-0.01%
2020/07/06	1	16.65	7	16.59	16.65	-6	62,207	-0.01%
2020/07/03	10	16.45	63.4	16.48	16.45	-53.4	62,278	-0.09%
2020/07/02	18	16.10	30	16.22	16.35	-12	62,516	-0.02%
2020/07/01	17	16.01	14	16.08	16.10	3	62,902	0.00%
2020/06/30	0	0.00	3	15.75	15.90	-3	62,954	0.00%
2020/06/29	8	15.64	4	15.59	15.55	4	63,526	0.01%
2020/06/24	6	15.78	22	15.75	15.75	-16	63,503	-0.03%
2020/06/23	18	15.60	10	15.58	15.45	8	63,514	0.01%
2020/06/22	17	15.43	9	15.52	15.70	8	63,808	0.01%
2020/06/19	32	15.43	281	15.53	15.40	-249	66,262	-0.38%	大賣/鉅額交易
2020/06/18	296.1	15.40	5	15.36	15.35	291.1	66,975	0.43%	大買/鉅額交易
2020/06/17	6	15.30	5	15.30	15.30	1	67,019	0.00%
2020/06/16	7	15.49	27	15.49	15.50	-20	68,462	-0.03%
2020/06/15	25	15.43	29	15.45	15.40	-4	69,937	-0.01%
2020/06/12	5	15.63	2	15.68	15.70	3	70,087	0.00%
2020/06/11	44	16.13	25	16.04	16.05	19	70,867	0.03%
2020/06/10	18	16.49	12	16.61	16.60	6	70,671	0.01%
2020/06/09	38	16.78	24	16.85	16.85	14	72,624	0.02%
2020/06/08	43	17.06	18	17.14	17.05	25	73,559	0.03%
2020/06/05	4	16.34	20	16.45	16.50	-16	72,417	-0.02%
2020/06/04	19	16.20	22	16.28	16.30	-3	72,981	0.00%
2020/06/03	7	15.99	21	16.07	16.20	-14	72,786	-0.02%
2020/06/02	8	15.81	2	15.78	15.85	6	72,864	0.01%
2020/06/01	2	15.65	33	15.64	15.65	-31	73,068	-0.04%
2020/05/29	19	15.23	16	15.37	15.45	3	73,730	0.00%
2020/05/28	1	15.20	19	15.36	15.35	-18	74,379	-0.02%
2020/05/27	11	15.14	6	15.15	15.10	5	75,122	0.01%
2020/05/26	10	15.15	11	15.20	15.20	-1	76,043	0.00%
2020/05/25	13	15.00	3	15.02	15.10	10	76,439	0.01%
2020/05/22	0	0.00	6	15.12	15.10	-6	76,771	-0.01%
2020/05/21	0	0.00	35	15.19	15.30	-35	76,919	-0.05%
2020/05/20	23	14.92	8	15.08	14.85	15	76,698	0.02%
2020/05/19	29	15.07	6	15.00	14.95	23	76,400	0.03%
2020/05/18	23	15.15	0	0.00	15.10	23	75,995	0.03%
2020/05/15	1	15.25	2	15.30	15.40	-1	76,035	0.00%
2020/05/14	1	15.40	0	0.00	15.35	1	76,167	0.00%
2020/05/13	0	0.00	2	15.48	15.60	-2	76,364	0.00%
2020/05/12	8	15.43	3	15.45	15.45	5	76,944	0.01%
2020/05/11	11	15.67	2	15.70	15.60	9	77,596	0.01%
2020/05/08	10	15.58	25	15.64	15.65	-15	78,108	-0.02%
2020/05/07	4	15.70	25	15.63	15.60	-21	78,182	-0.03%
2020/05/06	12	15.36	15	15.37	15.30	-3	78,550	0.00%
2020/05/05	17	15.32	1	15.50	15.25	16	80,599	0.02%
2020/05/04	3	15.17	0	0.00	15.35	3	81,314	0.00%
2020/04/30	3	15.48	25	15.52	15.55	-22	81,695	-0.03%
2020/04/29	9	15.29	81	15.40	15.30	-72	81,874	-0.09%
2020/04/28	153	15.16	34	14.93	15.00	119	81,403	0.15%	大買/鉅額交易
2020/04/27	74	16.02	66	16.05	16.15	8	80,048	0.01%
2020/04/24	23	15.96	19.2	16.00	15.90	3.8	78,543	0.00%
2020/04/23	80.2	15.83	42	15.80	15.80	38.2	77,286	0.05%
2020/04/22	1	15.10	30	15.05	15.20	-29	75,120	-0.04%
2020/04/21	25	14.89	0	0.00	14.80	25	74,865	0.03%
2020/04/20	2	15.05	7	15.15	15.15	-5	74,648	-0.01%
2020/04/17	13	15.17	86	15.22	15.05	-73	74,265	-0.10%
2020/04/16	31	14.91	3.1	15.01	14.90	27.9	73,090	0.04%
2020/04/15	22.1	14.98	22	15.11	15.10	0.1	72,930	0.00%
2020/04/14	17	14.97	7	15.08	15.15	10	72,657	0.01%
2020/04/13	8	14.71	44	14.90	14.80	-36	72,138	-0.05%
2020/04/10	0	0.00	3	14.30	14.30	-3	71,312	0.00%
2020/04/09	14	14.21	1	14.25	14.20	13	71,733	0.02%
2020/04/08	11	14.17	11	14.19	14.20	0	71,607	0.00%
2020/04/07	16	14.07	0	0.00	14.15	16	71,126	0.02%
2020/04/06	1	13.85	2	13.95	14.10	-1	70,800	0.00%
2020/04/01	15	13.73	15	13.68	13.80	0	70,071	0.00%
2020/03/31	9	13.86	2	14.35	13.65	7	69,758	0.01%
2020/03/30	2	13.80	5	13.85	13.95	-3	68,762	0.00%
2020/03/27	7	14.07	26	14.11	14.00	-19	68,543	-0.03%
2020/03/26	0	0.00	20	14.10	14.10	-20	68,072	-0.03%
2020/03/25	9	14.19	36	14.25	14.10	-27	67,616	-0.04%
2020/03/24	2	13.95	2	13.85	13.85	0	65,443	0.00%
2020/03/23	0	0.00	4	13.71	13.75	-4	64,995	-0.01%
2020/03/20	53	14.26	12	13.96	13.85	41	65,609	0.06%
2020/03/19	5	13.20	21	13.51	13.70	-16	64,182	-0.02%
2020/03/18	1.5	13.78	13	13.90	13.80	-11.5	62,953	-0.02%
2020/03/17	2	13.75	6	13.93	13.75	-4	63,999	-0.01%
2020/03/16	41	13.88	34	13.86	13.90	7	62,787	0.01%
2020/03/13	6	13.90	9	13.82	14.05	-3	62,351	0.00%
2020/03/12	20	14.24	3.1	14.38	14.35	16.9	59,958	0.03%
2020/03/11	3	14.88	1	15.00	14.80	2	59,482	0.00%
2020/03/10	19	14.96	10	15.25	14.95	9	62,360	0.01%
2020/03/09	17	15.06	9	15.05	15.05	8	64,150	0.01%
2020/03/06	16	15.43	44	15.47	15.45	-28	63,632	-0.04%
2020/03/05	7	15.98	5	15.90	15.70	2	63,539	0.00%
2020/03/04	11	15.58	264	15.60	15.80	-253	63,316	-0.40%	大賣/鉅額交易
2020/03/03	257	15.50	15	15.65	15.50	242	62,472	0.39%	大買/鉅額交易
2020/03/02	33	15.25	0	0.00	15.25	33	61,686	0.05%
2020/02/27	59	15.49	27	15.64	15.30	32	62,945	0.05%
2020/02/26	25	15.67	0	0.00	15.60	25	64,398	0.04%
2020/02/25	17	15.89	20	15.70	15.90	-3	64,107	0.00%
2020/02/24	17	15.85	7	15.89	15.80	10	64,165	0.02%
2020/02/21	19	16.06	0	0.00	16.05	19	64,377	0.03%
2020/02/20	3	16.20	0	0.00	16.30	3	64,428	0.00%
2020/02/19	4	16.19	9	16.11	16.10	-5	64,719	-0.01%
2020/02/18	8	16.19	4	16.25	16.15	4	64,882	0.01%
2020/02/17	30	16.50	30	16.40	16.40	0	65,096	0.00%
2020/02/14	8	16.55	4	16.60	16.50	4	64,968	0.01%
2020/02/13	3	16.80	2	16.88	16.85	1	64,827	0.00%
2020/02/12	4	16.80	21	16.83	16.90	-17	64,256	-0.03%
2020/02/11	13	16.83	0	0.00	16.70	13	63,337	0.02%
2020/02/10	1	16.15	8	16.25	16.40	-7	62,858	-0.01%
2020/02/07	0	0.00	25	16.27	16.35	-25	62,989	-0.04%
2020/02/06	5	16.15	42	16.19	16.25	-37	62,509	-0.06%
2020/02/05	3	15.47	16	15.56	15.50	-13	61,453	-0.02%
2020/02/04	12	15.01	20	15.13	15.20	-8	61,733	-0.01%
2020/02/03	3.2	14.65	0	0.00	15.00	3.2	62,172	0.01%
2020/01/31	32.1	14.97	18	15.02	14.90	14.1	61,934	0.02%
2020/01/30	71	15.16	26	15.10	15.10	45	61,854	0.07%
2020/01/20	18	16.07	23	16.14	16.05	-5	59,946	-0.01%
2020/01/17	28	15.99	0	0.00	16.00	28	60,154	0.05%
2020/01/16	20	16.01	1	16.05	16.15	19	61,668	0.03%
2020/01/15	3	16.10	1	16.30	16.15	2	61,630	0.00%
2020/01/14	1	16.20	6	16.23	16.25	-5	61,416	-0.01%
2020/01/13	7	16.06	0	0.00	16.05	7	60,610	0.01%
2020/01/10	0	0.00	24	16.14	16.15	-24	60,958	-0.04%
2020/01/09	5	16.05	10	16.10	16.05	-5	60,708	-0.01%
2020/01/08	18	15.74	13	15.84	15.75	5	60,347	0.01%
2020/01/07	22	15.87	13	16.00	16.00	9	60,145	0.01%
2020/01/06	1	16.05	3	16.07	16.05	-2	60,234	0.00%
2020/01/03	8	16.43	1	16.40	16.30	7	60,126	0.01%
2020/01/02	1	16.55	0	0.00	16.55	1	59,670	0.00%
2019/12/31	5	16.45	1	16.50	16.45	4	59,386	0.01%
2019/12/30	8	16.53	1	16.50	16.55	7	59,074	0.01%
2019/12/27	1	16.60	64	16.61	16.70	-63	58,645	-0.11%
2019/12/26	10	16.50	5	16.45	16.55	5	58,263	0.01%
2019/12/25	5	16.55	5	16.70	16.65	0	58,263	0.00%
2019/12/23	0	0.00	2	16.55	16.55	-2	58,723	0.00%
2019/12/20	1	16.60	223	16.75	16.70	-222	58,687	-0.38%	大賣/鉅額交易
2019/12/19	225	16.55	0	0.00	16.70	225	58,450	0.38%	大買/鉅額交易
2019/12/18	14.1	16.78	12	16.76	16.80	2.1	57,912	0.00%
2019/12/17	3	16.98	21	16.99	17.00	-18	57,380	-0.03%
2019/12/16	0	0.00	2	16.60	16.65	-2	56,165	0.00%
2019/12/13	0	0.00	10	16.50	16.60	-10	55,271	-0.02%
2019/12/12	34	16.56	38	16.64	16.60	-4	54,342	-0.01%
2019/12/11	5	16.31	32	16.30	16.25	-27	52,102	-0.05%
2019/12/10	1	16.25	2	16.38	16.45	-1	51,432	0.00%
2019/12/09	6	16.37	76	16.37	16.25	-70	50,851	-0.14%
2019/12/06	10	16.26	21	16.28	16.20	-11	50,068	-0.02%
2019/12/05	42	16.46	237	16.22	16.55	-195	48,465	-0.40%	大賣/鉅額交易
2019/12/04	251	15.79	20	15.83	15.85	231	44,929	0.51%	大買/鉅額交易
2019/12/03	2	15.28	5	15.30	15.35	-3	42,212	-0.01%
2019/12/02	2	15.25	1	15.20	15.10	1	42,021	0.00%
2019/11/29	6	14.97	8	15.04	14.95	-2	41,177	0.00%
2019/11/26	9	15.23	4	15.28	15.20	5	40,022	0.01%
2019/11/25	40	15.10	72	15.12	15.00	-32	37,584	-0.09%
2019/11/22	4	14.59	0	0.00	14.60	4	35,810	0.01%
2019/11/20	0	0.00	9	14.62	14.75	-9	35,330	-0.03%
2019/11/19	0	0.00	3	14.52	14.55	-3	34,855	-0.01%
2019/11/18	18	14.59	1	14.70	14.50	17	34,652	0.05%
2019/11/14	3	14.40	46	14.44	14.50	-43	33,776	-0.13%
2019/11/13	0	0.00	1	14.30	14.20	-1	33,490	0.00%
2019/11/12	2	14.25	2	14.28	14.30	0	33,222	0.00%
2019/11/11	0	0.00	5	14.20	14.25	-5	32,902	-0.02%
2019/11/08	1	14.20	0	0.00	14.25	1	32,678	0.00%
2019/11/07	24	14.30	22	14.35	14.25	2	32,649	0.01%
2019/11/06	12	14.40	0	0.00	14.50	12	32,375	0.04%
2019/11/05	7	14.54	6	14.49	14.50	1	32,028	0.00%
2019/11/04	13	14.74	6	14.75	14.65	7	31,829	0.02%
2019/11/01	2	14.50	14	14.40	14.50	-12	30,939	-0.04%
2019/10/31	10	14.20	0	0.00	14.00	10	30,126	0.03%
2019/10/30	5	14.45	1	14.50	14.40	4	29,151	0.01%
2019/10/29	0	0.00	1	14.45	14.50	-1	29,072	0.00%
2019/10/25	2	14.40	29	14.38	14.40	-27	28,677	-0.09%
2019/10/24	5	14.74	18	14.49	14.55	-13	29,021	-0.04%
2019/10/23	3	14.02	2	14.00	14.05	1	28,559	0.00%
2019/10/22	1	14.00	1	14.10	14.00	0	28,738	0.00%
2019/10/18	1	13.70	1	13.95	13.95	0	29,156	0.00%
2019/10/17	23	13.75	0	0.00	13.80	23	28,861	0.08%
2019/10/16	0	0.00	3	13.70	13.75	-3	28,904	-0.01%
2019/10/15	33	13.71	43	13.71	13.70	-10	29,141	-0.03%
2019/10/09	4	13.31	0	0.00	13.15	4	29,734	0.01%
2019/10/03	1	13.35	30	13.35	13.40	-29	32,287	-0.09%
2019/10/02	60	13.55	2	13.50	13.50	58	32,361	0.18%
2019/10/01	0	0.00	1	13.60	13.65	-1	32,555	0.00%
2019/09/27	11	13.45	0	0.00	13.40	11	32,330	0.03%
2019/09/26	6	13.87	4	13.85	13.60	2	32,347	0.01%
2019/09/24	2	13.70	0	0.00	13.65	2	32,093	0.01%
2019/09/23	0	0.00	5	13.75	13.70	-5	32,081	-0.02%
2019/09/20	0	0.00	11	13.80	13.80	-11	32,701	-0.03%
2019/09/19	3	13.65	4	13.65	13.60	-1	32,999	0.00%
2019/09/18	0	0.00	3	13.65	13.55	-3	33,046	-0.01%
2019/09/17	12	13.46	1	13.45	13.55	11	33,172	0.03%
2019/09/16	2	13.63	0	0.00	13.60	2	33,610	0.01%
2019/09/12	4	13.69	10	13.80	13.70	-6	33,943	-0.02%
2019/09/11	1	13.60	50	13.55	13.70	-49	34,415	-0.14%
2019/09/09	0	0.00	7	13.55	13.60	-7	34,922	-0.02%
2019/09/05	12	13.50	1	13.55	13.60	11	36,068	0.03%
2019/09/04	4	13.53	3	13.55	13.60	1	36,117	0.00%
2019/09/03	2	13.35	0	0.00	13.20	2	35,943	0.01%
2019/09/02	0	0.00	1	13.35	13.35	-1	36,190	0.00%
2019/08/29	1	13.10	0	0.00	13.20	1	36,418	0.00%
2019/08/27	0	0.00	0	12.95	13.05	0	37,310	0.00%
2019/08/26	2	13.10	0	0.00	13.00	2	36,806	0.01%
2019/08/22	11	13.39	40	13.30	13.25	-29	37,338	-0.08%
2019/08/21	10	13.45	1	13.50	13.50	9	38,340	0.02%
2019/08/20	21	13.43	0	0.00	13.50	21	38,472	0.05%
2019/08/19	1	13.35	0	0.00	13.45	1	38,550	0.00%
2019/08/16	1	13.05	10	13.15	13.35	-9	38,945	-0.02%
2019/08/15	2	12.90	0	0.00	12.90	2	38,708	0.01%
2019/08/14	0	0.00	20	13.15	13.10	-20	39,094	-0.05%
2019/08/13	2	12.95	0	0.00	12.95	2	39,437	0.01%
2019/08/12	1	13.15	7	13.15	13.00	-6	40,014	-0.01%
2019/08/08	2	13.05	1	13.25	13.30	1	40,174	0.00%
2019/08/07	7	13.07	1	13.05	13.10	6	40,616	0.01%
2019/08/06	2	12.85	0	0.00	13.00	2	41,236	0.00%
2019/08/05	1	13.00	1	13.10	13.10	0	41,158	0.00%
2019/08/02	0	0.00	2	13.30	13.35	-2	41,056	0.00%
2019/08/01	12	13.44	0	0.00	13.40	12	41,333	0.03%
2019/07/31	0	0.00	12	13.83	13.80	-12	41,589	-0.03%
2019/07/30	3	13.55	0	0.00	13.60	3	41,547	0.01%
2019/07/29	1	13.40	0	0.00	13.40	1	42,451	0.00%
2019/07/26	13	13.27	1	13.25	13.20	12	43,522	0.03%
2019/07/25	7	13.60	4	13.48	13.55	3	43,076	0.01%
2019/07/24	2	13.85	0	0.00	13.85	2	42,599	0.00%
2019/07/23	2	13.65	6	13.58	13.60	-4	43,191	-0.01%
2019/07/22	1	13.70	1	13.75	13.60	0	46,313	0.00%
2019/07/19	0	0.00	1	13.95	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	4	13.85	13.80	-4	49,083	-0.01%
2019/07/17	6	13.80	1.2	13.83	13.75	4.8	49,204	0.01%
2019/07/16	9	14.07	0	0.00	14.00	9	49,068	0.02%
2019/07/15	0	0.00	17	14.67	14.90	-17	48,366	-0.04%
2019/07/12	5	14.60	5	14.75	14.60	0	48,061	0.00%
2019/07/11	5	14.70	15.5	14.80	14.95	-10.5	48,016	-0.02%
2019/07/10	10	14.50	44	14.45	14.65	-34	47,017	-0.07%
2019/07/09	0	0.00	11	14.10	14.00	-11	46,368	-0.02%
2019/07/05	3	14.05	1	14.00	14.10	2	47,321	0.00%
2019/07/04	0	0.00	13.1	14.06	14.15	-13.1	47,788	-0.03%
2019/07/03	1	14.10	0	0.00	14.05	1	49,026	0.00%
2019/07/02	0	0.00	6	14.33	14.25	-6	50,407	-0.01%
2019/07/01	2	14.23	1	14.35	14.35	1	50,484	0.00%
2019/06/28	0	0.00	1	14.05	13.95	-1	50,026	0.00%
2019/06/27	0	0.00	1	14.05	14.00	-1	49,866	0.00%
2019/06/26	0.1	13.75	0	0.00	13.80	0.1	49,185	0.00%
2019/06/25	0	0.00	2	13.75	13.70	-2	48,518	0.00%
2019/06/21	70	13.50	71	13.65	13.70	-1	48,122	0.00%
2019/06/19	2	13.60	3	13.55	13.65	-1	47,753	0.00%
2019/06/18	30	13.50	33	13.31	13.25	-3	47,401	-0.01%
2019/06/17	5	13.75	5	13.85	13.65	0	47,025	0.00%
2019/06/14	1	13.65	6	13.68	13.70	-5	46,947	-0.01%
2019/06/13	17	13.80	26	13.79	13.75	-9	46,850	-0.02%
2019/06/11	0	0.00	7	13.40	13.40	-7	45,955	-0.02%
2019/06/10	0	0.00	1	13.25	13.30	-1	45,689	0.00%
2019/06/06	0	0.00	3	13.00	13.05	-3	45,485	-0.01%
2019/06/05	0	0.00	10	13.05	12.90	-10	45,646	-0.02%
2019/06/04	7	13.09	12	13.25	13.00	-5	45,688	-0.01%
2019/06/03	2	13.08	31	13.22	13.20	-29	45,972	-0.06%
2019/05/31	1	12.85	1	12.95	12.90	0	45,620	0.00%
2019/05/30	10	12.55	20	12.73	12.75	-10	45,499	-0.02%
2019/05/29	14	12.29	15	12.42	12.60	-1	45,236	0.00%
2019/05/28	11	12.54	8	12.53	12.45	3	45,783	0.01%
2019/05/27	4	12.85	0	0.00	12.80	4	44,866	0.01%
2019/05/24	10	13.05	2	13.00	12.95	8	45,415	0.02%
2019/05/23	0	0.00	1	12.95	12.85	-1	45,609	0.00%
2019/05/22	16	12.95	1	13.00	13.00	15	45,395	0.03%
2019/05/21	2	12.70	1	13.00	12.95	1	45,333	0.00%
2019/05/20	62	12.94	30	12.81	12.75	32	44,927	0.07%
2019/05/17	4	12.99	2	13.08	13.00	2	44,680	0.00%
2019/05/16	2	12.90	2	12.95	12.95	0	44,361	0.00%
2019/05/15	7	12.99	0	0.00	12.90	7	44,274	0.02%
2019/05/14	6	12.94	4	12.88	13.00	2	44,227	0.00%
2019/05/13	6	13.00	16	12.98	12.95	-10	44,264	-0.02%
2019/05/10	5	13.31	2	13.35	13.20	3	45,053	0.01%
2019/05/09	9	13.26	5	13.13	13.15	4	46,066	0.01%
2019/05/08	22	13.49	7	13.39	13.45	15	45,661	0.03%
2019/05/07	1	13.40	15	13.60	13.60	-14	45,337	-0.03%
2019/05/06	29	13.29	27	13.43	13.20	2	45,164	0.00%
2019/05/03	9	13.80	15	13.71	13.85	-6	43,809	-0.01%
2019/05/02	0	0.00	13	13.50	13.55	-13	42,513	-0.03%
2019/04/30	5	13.45	1	13.50	13.45	4	42,220	0.01%
2019/04/29	22	13.39	34	13.34	13.35	-12	42,178	-0.03%
2019/04/26	37	13.25	85	13.19	13.45	-48	41,481	-0.12%
2019/04/25	6	12.98	21	12.98	13.10	-15	38,536	-0.04%
2019/04/24	1	12.00	0	0.00	11.95	1	35,954	0.00%
2019/04/23	1	11.95	0	0.00	11.95	1	35,872	0.00%
2019/04/22	1	11.95	0	0.00	11.90	1	35,840	0.00%
2019/04/19	1	12.00	8	12.05	12.10	-7	35,759	-0.02%
2019/04/18	8	12.06	4	12.15	12.00	4	35,864	0.01%
2019/04/17	8	12.18	10	12.35	12.20	-2	35,726	-0.01%
2019/04/16	2	12.05	0	0.00	12.10	2	35,067	0.01%
2019/04/15	1	12.10	3	12.15	12.05	-2	35,074	-0.01%
2019/04/12	3	12.20	0	0.00	12.20	3	35,422	0.01%
2019/04/11	20	12.32	5	12.36	12.10	15	35,956	0.04%
2019/04/10	1	12.25	6	12.17	12.25	-5	34,781	-0.01%
2019/04/09	12	12.19	19	12.18	12.30	-7	34,256	-0.02%
2019/04/08	3	11.97	19	11.95	11.90	-16	33,154	-0.05%
2019/04/03	7	11.60	0	0.00	11.55	7	31,607	0.02%
2019/04/02	4	11.60	0	0.00	11.60	4	31,439	0.01%
2019/04/01	1	11.70	0	0.00	11.55	1	31,542	0.00%
2019/03/28	2	11.60	0	0.00	11.65	2	32,107	0.01%
2019/03/26	1	11.70	0	0.00	11.65	1	33,005	0.00%
2019/03/25	5	11.65	0	0.00	11.65	5	33,511	0.01%
2019/03/22	2	11.75	1	11.75	11.80	1	33,677	0.00%
2019/03/21	1	11.65	0	0.00	11.60	1	33,948	0.00%
2019/03/20	11	11.59	0	0.00	11.55	11	34,507	0.03%
2019/03/19	0	0.00	3	11.70	11.70	-3	34,849	-0.01%
2019/03/18	0	11.65	0	0.00	11.70	0	35,136	0.00%
2019/03/13	0	0.00	139	11.53	11.55	-139	36,052	-0.39%	大賣/鉅額交易
2019/03/11	1	11.50	3	11.50	11.45	-2	37,138	-0.01%
2019/03/08	46	11.78	0	0.00	11.60	46	37,617	0.12%
2019/03/07	8	11.90	14	11.93	11.85	-6	38,987	-0.02%
2019/03/06	0	0.00	4	11.75	11.70	-4	38,863	-0.01%
2019/03/05	0	0.00	12	11.58	11.60	-12	39,432	-0.03%
2019/03/04	22	11.33	1	11.40	11.45	21	39,877	0.05%
2019/02/27	7	11.41	1	11.35	11.45	6	40,127	0.01%
2019/02/26	0	0.00	10	11.70	11.65	-10	39,536	-0.03%
2019/02/25	18	11.65	6	11.65	11.65	12	39,659	0.03%
2019/02/22	1	11.35	7	11.46	11.50	-6	39,200	-0.02%
2019/02/21	6	11.46	0	0.00	11.45	6	39,132	0.02%
2019/02/20	1	11.40	0	0.00	11.40	1	39,426	0.00%
2019/02/19	0	0.00	4	11.48	11.45	-4	40,431	-0.01%
2019/02/18	11	11.48	19	11.50	11.45	-8	41,654	-0.02%
2019/02/15	2	11.30	15	11.36	11.40	-13	42,594	-0.03%
2019/02/14	1	11.25	0	0.00	11.30	1	43,956	0.00%
2019/02/13	2	11.00	0	0.00	11.10	2	45,073	0.00%
2019/02/12	27	10.90	0	0.00	11.10	27	45,915	0.06%
2019/02/11	18	10.89	13	11.06	10.85	5	47,306	0.01%
2019/01/30	34	11.32	0	0.00	11.35	34	47,633	0.07%
2019/01/29	11	11.90	3	11.87	12.00	8	49,530	0.02%
2019/01/28	7	11.80	0	0.00	11.85	7	52,803	0.01%
2019/01/25	0	0.00	2	11.93	11.95	-2	53,416	0.00%
2019/01/24	0	0.00	8	11.63	11.70	-8	53,867	-0.01%
2019/01/23	3	11.60	2	11.55	11.55	1	55,140	0.00%
2019/01/22	2	11.68	0	0.00	11.70	2	56,239	0.00%
2019/01/21	2	11.70	4	11.74	11.70	-2	56,913	0.00%
2019/01/18	0	0.00	271	11.30	11.40	-271	58,168	-0.47%	大賣/鉅額交易
2019/01/17	1	11.20	0	0.00	11.25	1	58,918	0.00%
2019/01/16	6	11.30	5	11.25	11.30	1	59,241	0.00%
2019/01/15	5	11.25	5	11.20	11.25	0	59,524	0.00%
2019/01/14	4	11.15	0	0.00	11.10	4	59,669	0.01%
2019/01/11	2	11.15	7	11.15	11.20	-5	60,721	-0.01%
2019/01/10	268	11.10	0	0.00	11.15	268	60,990	0.44%	大買/鉅額交易
2019/01/09	3	11.05	5	11.10	11.10	-2	61,333	0.00%
2019/01/08	5	11.00	0	0.00	10.95	5	61,643	0.01%
2019/01/07	3	11.00	11	11.05	11.00	-8	62,061	-0.01%
2019/01/04	13	10.67	5	10.70	10.70	8	62,876	0.01%
2019/01/03	18	10.85	0	0.00	10.90	18	64,171	0.03%
2018/12/28	0	0.00	1	11.25	11.25	-1	64,212	0.00%
2018/12/27	1	11.30	0	0.00	11.25	1	64,889	0.00%
2018/12/25	3	11.15	7	11.11	11.15	-4	65,435	-0.01%
2018/12/22	3	11.30	8	11.29	11.25	-5	65,269	-0.01%
2018/12/21	5	11.37	0	0.00	11.40	5	65,494	0.01%
2018/12/20	0	0.00	10	11.45	11.30	-10	64,862	-0.02%
2018/12/19	139	11.38	5	11.43	11.30	134	64,625	0.21%	大買/鉅額交易
2018/12/18	1	11.25	10	11.30	11.20	-9	64,141	-0.01%
2018/12/14	8	11.35	0	0.00	11.35	8	63,758	0.01%
2018/12/13	2	11.45	11	11.55	11.50	-9	63,552	-0.01%
2018/12/06	3	11.23	3	11.30	11.30	0	62,460	0.00%
2018/12/05	6	11.62	0	0.00	11.55	6	62,709	0.01%
2018/12/04	6	11.82	1	11.80	11.80	5	64,067	0.01%
2018/12/03	0	0.00	1	11.80	11.70	-1	63,961	0.00%
2018/11/30	2	11.60	0	0.00	11.55	2	63,342	0.00%
2018/11/29	1	11.75	12	11.72	11.50	-11	62,078	-0.02%
2018/11/28	0	0.00	1	11.65	11.75	-1	61,492	0.00%
2018/11/27	2	11.45	1	11.45	11.75	1	61,005	0.00%
2018/11/26	5	11.50	16	11.48	11.50	-11	60,914	-0.02%
2018/11/23	5	11.20	2	11.20	11.15	3	60,631	0.00%
2018/11/22	5	11.20	30	11.13	11.20	-25	60,615	-0.04%
2018/11/21	0	0.00	13	11.10	11.00	-13	60,377	-0.02%
2018/11/20	2	11.00	12	11.01	11.00	-10	60,254	-0.02%
2018/11/19	2	11.00	0	0.00	11.10	2	60,101	0.00%
2018/11/16	2	10.95	124	11.24	11.00	-122	59,556	-0.20%	大賣/鉅額交易
2018/11/15	18	11.04	21	10.99	11.20	-3	58,804	-0.01%
2018/11/14	25	10.66	9	10.74	10.80	16	58,675	0.03%
2018/11/13	16	10.49	20	10.55	10.45	-4	58,016	-0.01%
2018/11/12	1	10.70	2	10.55	10.70	-1	56,670	0.00%
2018/11/09	6	10.61	4.3	10.66	10.60	1.7	55,704	0.00%
2018/11/08	161	10.93	25	10.78	10.85	136	54,920	0.25%	大買/鉅額交易
2018/11/07	16	10.90	3	11.00	10.95	13	52,824	0.02%
2018/11/06	46	10.91	20	10.95	10.90	26	52,067	0.05%
2018/11/05	52.1	10.95	41	10.76	10.75	11.1	49,438	0.02%
2018/11/02	29.8	11.72	31	11.74	11.90	-1.2	46,726	0.00%
2018/11/01	53	11.96	0	0.00	11.95	53	46,357	0.11%
2018/10/31	28	11.77	6	11.84	11.80	22	45,745	0.05%
2018/10/30	2.1	11.75	7	11.81	11.70	-4.9	45,289	-0.01%
2018/10/29	0	0.00	2	11.70	11.60	-2	45,018	0.00%
2018/10/26	4	11.65	1	11.85	11.70	3	44,527	0.01%
2018/10/25	19	12.06	1	12.00	12.30	18	42,800	0.04%
2018/10/24	13	12.58	21	12.77	12.65	-8	43,551	-0.02%
2018/10/23	14	12.92	24	12.75	12.75	-10	43,497	-0.02%
2018/10/22	5	13.11	0	0.00	13.10	5	43,674	0.01%
2018/10/19	1.1	13.35	1	13.20	13.30	0.1	46,222	0.00%
2018/10/18	6	13.32	0	13.30	13.25	6	46,155	0.01%
2018/10/17	3	13.50	0	0.00	13.60	3	46,717	0.01%
2018/10/16	10	13.15	5	13.13	13.20	5	47,641	0.01%
2018/10/15	8	13.50	0	0.00	13.35	8	48,354	0.02%
2018/10/12	3	13.80	1	14.00	13.65	2	48,581	0.00%
2018/10/11	11	13.98	16	13.85	13.75	-5	48,376	-0.01%
2018/10/09	7	14.59	0	0.00	14.80	7	46,921	0.01%
2018/10/08	11	14.78	0	0.00	14.80	11	46,698	0.02%
2018/10/05	15	14.96	1	14.75	14.70	14	46,994	0.03%
2018/10/04	40	15.10	15	15.15	15.10	25	47,301	0.05%
2018/10/02	3	15.60	0	0.00	15.60	3	47,826	0.01%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/28	5	15.85	10	16.15	16.15	-5	49,523	-0.01%
2018/09/27	15	15.85	1	15.90	15.95	14	50,001	0.03%
2018/09/26	5	15.65	0	0.00	15.90	5	51,336	0.01%
2018/09/25	3	15.68	0	0.00	15.65	3	52,537	0.01%
2018/09/21	3	15.70	13	15.73	15.85	-10	54,935	-0.02%
2018/09/20	7	15.45	0	0.00	15.45	7	55,355	0.01%
2018/09/19	0	0.00	1	15.50	15.60	-1	55,833	0.00%
2018/09/18	6	15.30	0	0.00	15.30	6	55,809	0.01%
2018/09/14	7	15.71	3	15.70	15.70	4	56,575	0.01%
2018/09/13	3	15.50	4	15.40	15.60	-1	56,850	0.00%
2018/09/12	4	15.35	0	0.00	15.40	4	57,766	0.01%
2018/09/11	10	15.35	0	0.00	15.65	10	58,683	0.02%
2018/09/10	18	15.72	3	15.60	15.55	15	59,152	0.03%
2018/09/07	13	16.47	2	16.45	16.30	11	60,179	0.02%
2018/09/06	1	16.85	100	16.85	16.90	-99	65,175	-0.15%
2018/09/05	15	17.02	0	0.00	17.00	15	67,600	0.02%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	3	17.12	0	0.00	17.35	3	69,151	0.00%
2018/08/30	2	17.40	1	17.45	17.35	1	69,126	0.00%
2018/08/28	3	17.57	2	17.60	17.50	1	69,342	0.00%
2018/08/27	0	0.00	3	17.45	17.40	-3	69,803	0.00%
2018/08/24	15	17.38	0	0.00	17.30	15	71,036	0.02%
2018/08/22	4	17.79	4	17.55	17.50	0	71,751	0.00%
2018/08/21	7	17.77	8	17.89	18.00	-1	71,639	0.00%
2018/08/20	7	17.41	31	17.39	17.55	-24	70,717	-0.03%
2018/08/17	2	17.20	15	17.23	17.20	-13	70,309	-0.02%
2018/08/16	14	16.83	4	16.93	17.15	10	70,149	0.01%
2018/08/15	11	17.02	0	0.00	16.95	11	70,270	0.02%
2018/08/14	1	17.30	0	0.00	17.40	1	69,527	0.00%
2018/08/13	26	17.39	4	17.70	17.30	22	69,424	0.03%
2018/08/10	0	0.00	5	17.90	17.95	-5	68,927	-0.01%
2018/08/09	0	0.00	1	17.80	17.85	-1	68,630	0.00%
2018/08/08	2	17.85	0	0.00	17.95	2	68,153	0.00%
2018/08/07	3	17.85	0	0.00	17.85	3	67,885	0.00%
2018/08/06	1	18.00	13	17.96	17.95	-12	67,843	-0.02%
2018/08/03	4	17.59	2	17.65	17.70	2	67,199	0.00%
2018/08/02	2	17.30	0	0.00	17.30	2	67,009	0.00%
2018/08/01	3	17.25	0	0.00	17.40	3	66,916	0.00%
2018/07/31	0	0.00	6	17.44	17.55	-6	67,072	-0.01%
2018/07/30	1	17.05	2	17.23	17.20	-1	65,889	0.00%
2018/07/27	4	17.36	4	17.35	17.30	0	65,851	0.00%
2018/07/26	16.5	17.33	19.1	17.25	17.50	-2.6	66,639	0.00%
2018/07/25	107	18.11	2	18.30	18.20	105	64,381	0.16%	大買/鉅額交易
2018/07/24	3	18.00	5	18.30	18.20	-2	64,159	0.00%
2018/07/23	12	18.48	27	18.16	18.25	-15	64,260	-0.02%
2018/07/20	8	17.90	8	17.91	17.85	0	63,326	0.00%
2018/07/19	4	17.70	0	0.00	17.60	4	62,664	0.01%
2018/07/18	1	17.60	2	17.55	17.40	-1	62,013	0.00%
2018/07/17	2	17.10	15	17.30	17.25	-13	61,422	-0.02%
2018/07/16	16	17.34	0	0.00	17.25	16	61,815	0.03%
2018/07/13	6	17.34	6	17.39	17.40	0	61,942	0.00%
2018/07/12	6	17.40	8	17.44	17.45	-2	61,850	0.00%
2018/07/11	15	16.91	0	0.00	16.90	15	60,853	0.02%
2018/07/10	4	17.01	0	0.00	17.00	4	60,529	0.01%
2018/07/09	0	0.00	4	17.60	17.65	-4	59,962	-0.01%
2018/07/06	1	17.50	0	0.00	17.60	1	59,385	0.00%
2018/07/05	0	17.90	3	17.95	17.95	-3	59,016	-0.01%
2018/07/04	11	18.07	8	18.20	17.95	3	58,757	0.01%
2018/07/03	5	17.85	2	17.95	17.95	3	57,422	0.01%
2018/07/02	19	18.20	11	18.15	18.20	8	56,258	0.01%
2018/06/28	3	17.07	0	0.00	16.95	3	53,852	0.01%
2018/06/27	1	17.65	10	17.84	17.60	-9	53,174	-0.02%
2018/06/26	4	17.50	0	0.00	17.60	4	52,923	0.01%
2018/06/25	1	17.50	0	0.00	17.80	1	52,739	0.00%
2018/06/22	0	0.00	16	17.41	17.80	-16	53,187	-0.03%
2018/06/21	0	0.00	2	17.73	17.65	-2	52,681	0.00%
2018/06/20	6	18.01	4	18.08	18.05	2	52,687	0.00%
2018/06/19	2	18.23	12	18.33	18.20	-10	51,601	-0.02%
2018/06/15	6	18.28	10	18.29	18.65	-4	50,388	-0.01%
2018/06/14	53	18.30	27	18.14	18.10	26	49,150	0.05%
2018/06/13	28	18.21	98	18.13	18.50	-70	46,575	-0.15%
2018/06/12	5	16.90	0	0.00	16.85	5	41,408	0.01%
2018/06/11	5	16.65	5	16.70	16.80	0	38,897	0.00%
2018/06/08	3	16.50	0	0.00	16.40	3	37,739	0.01%
2018/06/07	0	0.00	12	16.52	16.60	-12	37,927	-0.03%
2018/06/06	1	16.50	0	0.00	16.40	1	38,180	0.00%
2018/06/04	1	16.45	0	0.00	16.50	1	42,970	0.00%
2018/06/01	0	0.00	3	16.45	16.45	-3	42,806	-0.01%
2018/05/31	5	16.47	1	16.65	16.65	4	42,565	0.01%
2018/05/30	2	16.58	0	0.00	16.40	2	41,259	0.00%
2018/05/29	3	16.43	2	16.40	16.45	1	40,752	0.00%
2018/05/28	1	16.25	2	16.45	16.40	-1	40,719	0.00%
2018/05/25	0	0.00	2	16.28	16.25	-2	40,569	0.00%
2018/05/24	0.5	16.15	1	16.15	16.20	-0.5	40,466	0.00%
2018/05/23	3	16.20	2	16.35	16.20	1	40,673	0.00%
2018/05/22	0	0.00	1	16.35	16.20	-1	40,735	0.00%
2018/05/21	0	16.00	0	0.00	16.05	0	40,940	0.00%
2018/05/18	31	16.10	2	16.05	16.05	29	41,616	0.07%
2018/05/17	5	16.31	0	0.00	16.05	5	42,621	0.01%
2018/05/16	1	16.30	5	16.37	16.30	-4	42,780	-0.01%
2018/05/15	0	0.00	1	16.35	16.45	-1	43,123	0.00%
2018/05/14	0	0.00	5	16.35	16.40	-5	44,254	-0.01%
2018/05/11	0	0.00	3	16.20	16.15	-3	44,324	-0.01%
2018/05/10	1	16.00	0	0.00	15.95	1	44,712	0.00%
2018/05/09	0	0.00	3	16.05	16.20	-3	44,941	-0.01%
2018/05/08	1	15.70	1	15.75	15.85	0	45,164	0.00%
2018/05/07	2	15.70	0	0.00	15.65	2	45,297	0.00%
2018/05/04	2	16.00	0	0.00	16.00	2	45,609	0.00%
2018/05/03	3	16.03	3	16.20	16.05	0	46,055	0.00%
2018/05/02	5	16.57	8	16.53	16.25	-3	47,853	-0.01%
2018/04/30	1	16.00	17	16.04	16.00	-16	47,249	-0.03%
2018/04/27	10	15.84	1	15.85	15.70	9	48,718	0.02%
2018/04/26	0	0.00	19	15.71	15.70	-19	48,783	-0.04%
2018/04/25	1	15.55	2	15.50	15.50	-1	48,010	0.00%
2018/04/24	1	15.20	60	15.50	15.35	-59	47,840	-0.12%
2018/04/20	1	15.55	0	0.00	15.60	1	47,426	0.00%
2018/04/19	0	0.00	13	15.87	15.85	-13	47,214	-0.03%
2018/04/18	2	15.55	0	0.00	15.60	2	47,094	0.00%
2018/04/17	0	0.00	1	15.40	15.35	-1	47,212	0.00%
2018/04/13	3	15.50	1	15.45	15.40	2	47,719	0.00%
2018/04/12	0	0.00	5	15.40	15.45	-5	48,192	-0.01%
2018/04/11	1	15.35	0	0.00	15.40	1	48,436	0.00%
2018/04/10	0	0.00	7	15.31	15.30	-7	48,471	-0.01%
2018/04/09	0	0.00	120	15.30	15.25	-120	48,658	-0.25%	大賣/鉅額交易
2018/04/03	33	15.39	0	0.00	15.40	33	48,246	0.07%
2018/04/02	2	15.50	2	15.60	15.45	0	48,379	0.00%
2018/03/31	0	0.00	2	15.53	15.50	-2	48,238	0.00%
2018/03/30	6	15.33	8	15.37	15.40	-2	48,214	0.00%
2018/03/28	0	0.00	55	15.40	15.40	-55	47,721	-0.12%
2018/03/27	1	15.50	33	15.45	15.55	-32	47,941	-0.07%
2018/03/23	0	0.00	20	15.06	15.20	-20	47,382	-0.04%
2018/03/22	0	0.00	11	15.21	15.25	-11	46,899	-0.02%
2018/03/21	10	15.20	2	15.20	15.20	8	46,908	0.02%
2018/03/20	5	15.15	0	0.00	15.20	5	47,238	0.01%
2018/03/19	0	0.00	1	15.20	15.25	-1	47,551	0.00%
2018/03/16	0	0.00	7	15.18	15.20	-7	47,298	-0.01%
2018/03/15	0	0.00	101	15.05	15.10	-101	46,920	-0.22%	大賣/鉅額交易
2018/03/14	3.1	15.10	303	15.17	15.10	-299.9	47,026	-0.64%	大賣/鉅額交易
2018/03/13	2	15.18	3	15.17	15.25	-1	47,142	0.00%
2018/03/12	12	15.29	7	15.30	15.25	5	47,420	0.01%
2018/03/09	30	15.46	20	15.35	15.10	10	47,438	0.02%
2018/03/08	3	15.18	25	15.45	15.45	-22	44,986	-0.05%
2018/03/06	400	14.09	0	0.00	14.15	400	42,517	0.94%	大買/鉅額交易
2018/03/05	1	14.00	0	0.00	13.90	1	43,161	0.00%
2018/03/02	7	13.92	2	13.90	14.00	5	43,365	0.01%
2018/03/01	3	14.00	0	0.00	14.00	3	43,342	0.01%
2018/02/26	2	14.18	0	0.00	14.10	2	43,333	0.00%
2018/02/23	0	0.00	2	14.13	14.15	-2	43,532	0.00%
2018/02/21	3	13.97	1	14.05	14.10	2	45,318	0.00%
2018/02/12	1	14.00	0	0.00	13.85	1	45,211	0.00%
2018/02/09	1	13.80	0	0.00	14.05	1	44,669	0.00%
2018/02/07	0	0.00	2	14.20	14.20	-2	43,641	0.00%
2018/02/06	9	13.98	70	13.85	13.95	-61	43,281	-0.14%
2018/02/05	1	14.20	1	14.45	14.40	0	41,960	0.00%
2018/02/02	0	0.00	6	14.55	14.55	-6	41,965	-0.01%
2018/02/01	7	14.43	12	14.42	14.40	-5	42,587	-0.01%
2018/01/31	10	14.25	1	14.30	14.25	9	42,179	0.02%
2018/01/29	16	14.59	6	14.70	14.55	10	41,629	0.02%
2018/01/25	17	14.88	18	14.80	14.50	-1	39,992	0.00%
2018/01/24	2	14.30	0	0.00	14.40	2	37,730	0.01%
2018/01/23	13	14.47	7	14.45	14.60	6	37,511	0.02%
2018/01/19	5	14.15	0	0.00	14.20	5	35,161	0.01%
2018/01/17	3	14.23	0	0.00	14.30	3	35,749	0.01%
2018/01/16	19	14.22	0	0.00	14.30	19	35,618	0.05%
2018/01/15	1	14.25	0	0.00	14.30	1	35,692	0.00%
2018/01/12	5	14.20	0	0.00	14.20	5	36,062	0.01%
2018/01/11	1	14.00	0	0.00	14.00	1	36,075	0.00%
2018/01/10	4	14.28	0	0.00	14.20	4	35,791	0.01%
2018/01/08	0	0.00	2	14.70	14.70	-2	35,563	-0.01%
2018/01/05	9	14.48	5	14.55	14.55	4	35,936	0.01%
2018/01/03	4	14.40	0	0.00	14.40	4	36,672	0.01%