聯電 (2303)-群益金鼎-鳳山券商分點個股進出

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
49.5
漲跌
▼0.7
漲幅
-1.39%
成交量
65,591張
產業
上市半導體類股
5118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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/25	28.2	49.14	21	49.42	49.50	7.2	74,032	0.01%
2024/04/24	3	49.53	27.1	49.65	50.20	-24.1	74,458	-0.03%
2024/04/23	22	48.93	4	48.94	48.70	18	76,035	0.02%
2024/04/22	42	48.63	6	48.62	48.90	36	76,048	0.05%
2024/04/19	97.2	49.10	2.9	49.14	49.10	94.4	75,161	0.13%
2024/04/18	24.5	50.09	9	50.15	50.20	15.5	73,577	0.02%
2024/04/17	14.1	50.40	8	50.44	50.30	6.1	73,397	0.01%
2024/04/16	27.5	50.48	19	50.32	50.10	8.5	73,238	0.01%
2024/04/15	12.5	51.68	8	51.81	51.60	4.5	72,653	0.01%
2024/04/12	8	52.71	8	52.65	52.70	0	72,756	0.00%
2024/04/11	43.4	52.37	15	52.45	52.50	28.4	73,387	0.04%
2024/04/10	39	53.26	51.3	53.22	53.20	-12.3	73,396	-0.02%
2024/04/09	7	52.29	8	52.40	52.40	-1	72,946	0.00%
2024/04/08	10	51.77	10	51.84	52.10	0	73,006	0.00%
2024/04/03	17	51.70	81	51.80	51.60	-64	73,239	-0.09%
2024/04/02	95	52.14	19	52.34	52.10	76	75,117	0.10%
2024/04/01	12	51.92	15	52.01	51.70	-3	77,903	0.00%
2024/03/29	33.4	51.70	40	52.16	52.20	-6.6	77,954	-0.01%
2024/03/28	4	51.80	17.2	51.93	52.00	-13.2	76,207	-0.02%
2024/03/27	24.5	51.37	8.1	51.31	51.50	16.4	75,431	0.02%
2024/03/26	28	51.19	29	51.31	51.70	-1	75,505	0.00%
2024/03/25	29	51.67	8	51.73	51.80	21	75,097	0.03%
2024/03/22	44.5	52.38	9.5	52.24	52.40	35	74,879	0.05%
2024/03/21	25.3	53.30	21	53.35	53.30	4.3	74,276	0.01%
2024/03/20	40.2	53.54	56	53.84	52.90	-15.8	74,520	-0.02%
2024/03/19	26.7	52.71	58.5	52.89	53.00	-31.8	73,230	-0.04%
2024/03/18	14	51.30	12	51.51	51.80	2	71,714	0.00%
2024/03/15	16	52.06	5.2	52.20	51.90	10.8	71,369	0.02%
2024/03/14	34.1	52.44	16	52.59	52.60	18.1	70,423	0.03%
2024/03/13	32	52.87	59.1	52.78	53.00	-27.1	69,729	-0.04%
2024/03/12	19.4	52.15	49	52.10	52.50	-29.6	68,243	-0.04%
2024/03/11	21.1	51.28	33	51.49	51.60	-12	67,427	-0.02%
2024/03/08	57.5	51.93	249.3	52.09	51.90	-191.8	66,698	-0.29%	大賣/鉅額交易
2024/03/07	76.1	49.92	51.2	49.98	50.20	24.9	62,693	0.04%
2024/03/06	48	48.87	12.3	48.94	49.20	35.7	61,659	0.06%
2024/03/05	13.3	48.70	18.8	48.77	48.75	-5.5	62,278	-0.01%
2024/03/04	1	48.85	15	48.77	48.85	-14	62,581	-0.02%
2024/03/01	24	48.60	10	48.60	48.30	14	63,049	0.02%
2024/02/29	10.2	48.51	9	48.64	48.85	1.2	63,443	0.00%
2024/02/27	6.4	48.39	3	48.52	48.15	3.4	63,773	0.01%
2024/02/26	23.8	48.05	6	48.03	48.00	17.8	64,159	0.03%
2024/02/23	58	48.52	25	48.41	48.15	33	64,491	0.05%
2024/02/22	57.2	48.48	53	48.64	48.60	4.2	64,698	0.01%
2024/02/21	25.5	48.71	2	48.90	48.50	23.5	65,535	0.04%
2024/02/20	3.1	49.29	4.3	49.43	49.25	-1.2	66,158	0.00%
2024/02/19	9	48.92	3	49.00	49.15	6	66,110	0.01%
2024/02/16	19.1	48.95	13	48.93	48.85	6.1	66,859	0.01%
2024/02/15	7.2	48.90	14.2	48.97	49.20	-7	66,927	-0.01%
2024/02/05	34.8	48.14	30	48.15	48.10	4.8	66,721	0.01%
2024/02/02	19.5	48.68	0	0.00	48.55	19.5	66,104	0.03%
2024/02/01	19.5	48.64	26.1	49.02	49.05	-6.6	65,646	-0.01%
2024/01/31	50.7	49.06	28.1	49.01	49.00	22.6	65,526	0.03%
2024/01/30	18	49.68	5	49.68	49.60	13	65,156	0.02%
2024/01/29	21.1	49.54	8	49.59	49.45	13.1	65,518	0.02%
2024/01/26	105.1	50.31	21.8	50.59	49.80	83.3	65,879	0.13%	大買/
2024/01/25	5	51.76	94	51.88	52.30	-89	63,715	-0.14%
2024/01/24	0	0.00	18.2	50.61	50.60	-18.2	61,359	-0.03%
2024/01/23	7	50.20	15.1	50.58	50.20	-8.1	61,082	-0.01%
2024/01/22	4	49.86	16.2	50.04	50.30	-12.2	60,811	-0.02%
2024/01/19	14.2	48.96	12	49.10	49.20	2.2	60,302	0.00%
2024/01/18	24.4	48.14	19	47.97	48.10	5.4	60,777	0.01%
2024/01/17	61.3	49.14	19	49.16	48.60	42.3	60,163	0.07%
2024/01/16	9.2	50.50	5.2	50.55	50.80	4	58,994	0.01%
2024/01/15	3.3	50.44	6.1	50.65	50.80	-2.8	58,940	0.00%
2024/01/12	29.4	49.82	0	50.10	50.10	29.4	60,049	0.05%
2024/01/11	8.4	50.11	1	50.10	50.10	7.4	61,243	0.01%
2024/01/10	7	50.21	0	0.00	50.10	7	62,939	0.01%
2024/01/09	9.1	50.61	3.7	50.32	50.10	5.5	64,030	0.01%
2024/01/08	29	50.29	3	50.33	50.50	26	64,221	0.04%
2024/01/05	28	51.22	81	51.01	50.80	-53	63,859	-0.08%
2024/01/04	40.2	50.35	10	50.61	50.80	30.2	63,260	0.05%
2024/01/03	43.2	50.72	7	50.81	50.60	36.2	63,649	0.06%
2024/01/02	12.1	51.90	5	51.96	51.90	7.1	62,678	0.01%
2023/12/29	29	52.46	17	52.26	52.60	12	62,364	0.02%
2023/12/28	166.7	53.79	104	53.39	52.50	62.7	62,473	0.10%	大買/大賣/
2023/12/27	50	53.08	270.1	52.72	53.50	-220.1	60,284	-0.37%	大賣/鉅額交易
2023/12/26	8	50.73	21.1	50.63	50.80	-13.1	57,039	-0.02%
2023/12/25	1.1	50.09	8	50.24	50.20	-7	56,588	-0.01%
2023/12/22	1	49.45	7	49.82	50.00	-6	56,655	-0.01%
2023/12/21	20.3	49.04	2	49.20	49.40	18.3	56,926	0.03%
2023/12/20	8	49.65	0.9	49.70	49.85	7.2	56,582	0.01%
2023/12/19	12.1	49.80	6	49.66	50.00	6.1	56,166	0.01%
2023/12/18	7	50.01	8	50.39	50.60	-1	55,779	0.00%
2023/12/15	9	50.53	30.7	50.71	50.70	-21.7	55,304	-0.04%
2023/12/14	5.7	50.33	22.1	50.36	50.40	-16.4	54,273	-0.03%
2023/12/13	2.5	49.74	18.1	49.96	50.20	-15.6	54,124	-0.03%
2023/12/12	0	0.00	10	49.68	49.90	-10	54,014	-0.02%
2023/12/11	3.9	49.00	0	0.00	49.05	3.9	53,655	0.01%
2023/12/08	18	48.62	3.5	48.63	48.55	14.5	53,900	0.03%
2023/12/07	20.1	48.61	34	48.40	48.45	-13.9	53,944	-0.03%
2023/12/06	4.2	48.98	0	0.00	48.90	4.2	53,771	0.01%
2023/12/05	13	49.37	4	49.55	49.20	9	53,612	0.02%
2023/12/04	13	49.99	12.5	50.07	50.20	0.6	53,277	0.00%
2023/12/01	2.1	49.40	14	49.60	49.70	-11.9	53,189	-0.02%
2023/11/30	2.3	49.60	43	49.43	48.90	-40.8	52,849	-0.08%
2023/11/29	11.5	49.45	6	49.58	49.20	5.5	51,770	0.01%
2023/11/28	11	49.21	14	49.33	49.05	-3	51,238	-0.01%
2023/11/27	7	50.04	6.2	50.01	49.50	0.8	50,966	0.00%
2023/11/24	17	50.67	19.1	50.80	50.30	-2.1	50,546	0.00%
2023/11/22	2	49.53	1	49.75	50.00	1	50,133	0.00%
2023/11/21	17	50.29	6	49.99	50.30	11	49,710	0.02%
2023/11/20	51	50.39	54.4	50.37	50.30	-3.4	49,228	-0.01%
2023/11/17	1	49.75	59.3	49.58	49.75	-58.3	48,277	-0.12%
2023/11/16	6	48.69	10	48.93	48.80	-4	46,914	-0.01%
2023/11/15	5	48.89	42	49.08	49.10	-37	46,783	-0.08%
2023/11/14	21.1	48.44	5	48.60	48.55	16.1	46,177	0.03%
2023/11/13	2.1	48.83	12	49.32	48.95	-9.9	46,405	-0.02%
2023/11/10	3.1	48.20	40.1	48.33	48.55	-37.1	46,824	-0.08%
2023/11/09	35.1	48.37	46	48.38	48.60	-10.9	46,765	-0.02%
2023/11/08	34.2	48.66	1.2	48.58	48.50	33	46,739	0.07%
2023/11/07	4.2	48.91	12.1	49.02	49.40	-7.9	46,051	-0.02%
2023/11/06	5.3	49.54	15.2	49.73	49.40	-10	46,152	-0.02%
2023/11/03	42.2	48.70	69	49.01	49.40	-26.8	45,578	-0.06%
2023/11/02	1	47.65	29.7	47.96	48.25	-28.7	45,131	-0.06%
2023/11/01	6	46.78	11	47.00	47.00	-5	44,734	-0.01%
2023/10/31	5.2	46.19	12.3	46.22	46.20	-7.1	44,740	-0.02%
2023/10/30	5.5	46.46	0.5	46.50	46.40	5	44,581	0.01%
2023/10/27	3.4	46.82	2.5	46.75	46.60	0.9	44,409	0.00%
2023/10/26	106.2	46.95	32	46.88	46.80	74.2	44,583	0.17%	大買/
2023/10/25	47.1	48.92	19	48.87	49.05	28.1	43,762	0.06%
2023/10/24	17.1	48.04	27	48.01	48.30	-9.9	43,877	-0.02%
2023/10/23	1.4	48.65	11.1	48.66	48.60	-9.7	43,335	-0.02%
2023/10/20	75.1	49.03	18.1	49.31	48.70	57	43,167	0.13%
2023/10/19	71.4	48.99	90.6	49.14	49.30	-19.2	42,417	-0.05%
2023/10/18	8.4	48.55	55.4	48.85	48.45	-47.1	42,333	-0.11%
2023/10/17	11	47.95	65.3	47.98	48.20	-54.3	41,632	-0.13%
2023/10/16	25	46.66	13.4	47.11	47.15	11.6	40,684	0.03%
2023/10/13	1	46.50	5	46.67	47.00	-4	40,088	-0.01%
2023/10/12	14.2	46.71	11.1	46.91	47.00	3.1	40,182	0.01%
2023/10/11	3	46.75	55.4	46.42	46.90	-52.4	40,418	-0.13%
2023/10/06	1	45.15	0	45.30	45.20	1	39,960	0.00%
2023/10/05	5	44.98	11.2	44.80	45.15	-6.2	40,703	-0.02%
2023/10/04	16.2	44.16	7	44.19	44.10	9.2	40,473	0.02%
2023/10/03	2.3	45.39	3	45.60	45.25	-0.7	40,118	0.00%
2023/10/02	20	45.73	22	45.75	45.75	-2	40,401	0.00%
2023/09/28	1	44.95	18.3	45.11	45.20	-17.3	40,655	-0.04%
2023/09/27	22.3	44.43	34	44.19	44.40	-11.7	40,657	-0.03%
2023/09/26	22.6	44.99	0	0.00	44.75	22.6	40,522	0.06%
2023/09/25	15.3	45.57	1	46.20	45.65	14.3	40,565	0.04%
2023/09/22	16.3	45.20	3	45.25	45.35	13.3	40,713	0.03%
2023/09/21	2	45.59	1	45.65	45.65	1	41,037	0.00%
2023/09/20	7.1	45.88	2.7	45.90	45.90	4.4	41,077	0.01%
2023/09/19	1	46.45	24.1	46.30	46.20	-23	42,706	-0.05%
2023/09/18	30.5	46.75	13	46.45	46.50	17.5	43,828	0.04%
2023/09/15	11	47.17	14	47.20	47.60	-3	44,489	-0.01%
2023/09/14	6	47.30	5.1	47.35	47.35	0.9	44,912	0.00%
2023/09/13	13	47.12	3.1	47.19	47.10	9.9	45,178	0.02%
2023/09/12	2	46.55	27.1	46.55	46.80	-25.1	45,848	-0.05%
2023/09/11	6	45.88	11	46.03	46.05	-5	46,517	-0.01%
2023/09/08	8.6	45.74	1	45.40	45.70	7.6	46,937	0.02%
2023/09/07	16	45.86	14	45.89	45.75	2	47,520	0.00%
2023/09/06	47	46.50	15.6	46.88	46.70	31.4	47,631	0.07%
2023/09/05	7	46.26	26.1	46.42	46.55	-19.1	47,864	-0.04%
2023/09/04	3	45.93	8	45.92	46.00	-5	47,972	-0.01%
2023/09/01	0	0.00	27.1	45.87	45.95	-27.1	48,286	-0.06%
2023/08/31	33.5	45.97	9	45.99	45.50	24.5	48,367	0.05%
2023/08/30	22	46.14	19	46.12	46.40	3	47,763	0.01%
2023/08/29	11	45.28	8	45.29	45.30	3	47,760	0.01%
2023/08/28	40.2	45.29	22.1	45.08	44.80	18	48,065	0.04%
2023/08/25	12.3	43.74	0	0.00	43.50	12.3	48,382	0.03%
2023/08/24	60.1	43.97	149	44.12	44.35	-88.9	48,687	-0.18%	大賣/
2023/08/23	34.1	43.30	1	43.45	43.40	33	49,413	0.07%
2023/08/22	6.1	43.74	4	43.89	43.60	2.1	50,899	0.00%
2023/08/21	3	43.62	31	43.66	43.65	-28	51,292	-0.05%
2023/08/18	32	44.06	40	44.01	43.80	-8	51,363	-0.02%
2023/08/17	23.4	42.69	10	42.80	43.60	13.4	51,423	0.03%
2023/08/16	64.2	43.75	2	43.80	43.75	62.2	51,756	0.12%
2023/08/15	1	45.35	6	45.31	45.45	-5	51,372	-0.01%
2023/08/14	4.4	45.05	10	45.05	45.00	-5.7	51,747	-0.01%
2023/08/11	2	45.40	4	45.49	45.35	-2	51,960	0.00%
2023/08/10	15.4	45.12	5	45.48	45.15	10.4	52,309	0.02%
2023/08/09	3.2	45.50	3	45.43	45.60	0.2	52,419	0.00%
2023/08/08	25.1	45.68	8	45.95	45.55	17.1	52,596	0.03%
2023/08/07	2	46.35	4	46.50	46.40	-2	52,111	0.00%
2023/08/04	14.2	46.34	0	0.00	46.50	14.2	52,100	0.03%
2023/08/02	2.2	46.63	39	46.66	46.65	-36.8	51,910	-0.07%
2023/08/01	0	0.00	3	46.98	47.00	-3	51,793	-0.01%
2023/07/31	4.9	46.89	8	46.96	47.00	-3.1	51,742	-0.01%
2023/07/28	16.1	47.09	56.5	46.92	47.05	-40.5	51,299	-0.08%
2023/07/27	11.4	46.07	20	46.18	46.15	-8.6	50,951	-0.02%
2023/07/26	12.3	45.38	11	45.57	45.10	1.3	50,457	0.00%
2023/07/25	14.2	45.52	13	45.55	45.65	1.2	50,792	0.00%
2023/07/24	29.3	45.11	15	45.53	45.05	14.3	51,237	0.03%
2023/07/21	48	45.06	3	45.15	45.20	45	51,512	0.09%
2023/07/20	81.1	46.29	10	46.24	46.10	71.1	50,891	0.14%
2023/07/19	30.3	47.72	4.2	47.85	47.50	26.2	50,217	0.05%
2023/07/18	12.1	48.25	7	48.47	48.20	5.1	50,068	0.01%
2023/07/17	25	48.10	25.5	48.27	48.45	-0.5	50,269	0.00%
2023/07/14	30.4	48.60	11	48.49	48.25	19.4	50,198	0.04%
2023/07/13	22.1	47.70	7	47.83	47.50	15.1	49,948	0.03%
2023/07/12	39.2	47.72	7	47.66	47.75	32.2	49,589	0.06%
2023/07/11	3.5	48.32	8	48.34	48.50	-4.5	49,285	-0.01%
2023/07/10	7.3	48.20	2	48.13	48.10	5.3	49,409	0.01%
2023/07/07	12.1	48.39	10.5	48.49	48.35	1.7	49,440	0.00%
2023/07/06	12.2	48.26	12	48.27	48.15	0.2	49,485	0.00%
2023/07/05	15	48.56	3	48.40	48.35	12	49,102	0.02%
2023/07/04	18	48.61	6	48.67	48.80	12	48,930	0.02%
2023/07/03	59.7	48.49	7	48.93	48.25	52.7	48,882	0.11%
2023/06/30	10.2	48.18	68	48.28	48.50	-57.8	48,650	-0.12%
2023/06/29	39	48.61	0	0.00	48.50	39	48,579	0.08%
2023/06/28	21.1	49.34	2.6	49.35	49.10	18.5	48,786	0.04%
2023/06/27	133.8	49.70	18	49.74	49.05	115.8	49,055	0.24%	大買/鉅額交易
2023/06/26	24.6	53.37	113.1	53.66	53.30	-88.5	47,546	-0.19%	大賣/
2023/06/21	25	53.06	11	53.46	53.90	14	46,775	0.03%
2023/06/20	18.1	53.66	4.3	53.71	53.70	13.8	46,307	0.03%
2023/06/19	24	53.99	36	53.91	53.80	-12	46,071	-0.03%
2023/06/16	18	53.62	18	54.43	54.50	0	46,110	0.00%
2023/06/15	26	54.31	60.1	54.23	54.50	-34.1	45,776	-0.07%
2023/06/14	6	53.48	16	53.40	53.50	-10	46,053	-0.02%
2023/06/13	6	53.08	75.2	53.13	53.20	-69.2	45,842	-0.15%
2023/06/12	1.3	52.32	31.3	52.37	52.60	-30	45,704	-0.07%
2023/06/09	25	51.90	50.6	52.17	52.30	-25.6	46,070	-0.06%
2023/06/08	5	51.40	12.2	51.57	51.50	-7.2	46,038	-0.02%
2023/06/07	12	51.11	24.4	51.32	51.30	-12.4	46,155	-0.03%
2023/06/06	8.1	50.54	0	0.00	50.50	8.1	47,160	0.02%
2023/06/05	16	51.07	0	51.00	50.90	16	47,397	0.03%
2023/06/02	2	51.10	44.7	51.21	51.40	-42.7	47,651	-0.09%
2023/06/01	29	50.61	6	50.85	50.80	23	47,768	0.05%
2023/05/31	3	51.33	7.2	51.58	51.80	-4.2	47,455	-0.01%
2023/05/30	3	51.43	43.6	51.56	51.60	-40.6	46,410	-0.09%
2023/05/29	30	51.72	47.3	52.14	51.20	-17.3	47,045	-0.04%
2023/05/26	31	50.05	104.3	49.89	50.40	-73.3	46,757	-0.16%	大賣/
2023/05/25	46	48.80	45	49.26	48.90	1	45,807	0.00%
2023/05/24	7.8	49.05	11.1	48.93	49.15	-3.3	45,945	-0.01%
2023/05/23	5	48.97	10.1	48.98	48.90	-5.1	45,974	-0.01%
2023/05/22	86.7	48.84	3	48.83	48.90	83.7	46,090	0.18%
2023/05/19	5.1	49.93	3	49.95	50.00	2.1	45,463	0.00%
2023/05/18	6.1	49.97	26.8	50.07	50.20	-20.7	45,500	-0.05%
2023/05/17	8.1	49.12	12.2	49.10	49.25	-4.2	45,719	-0.01%
2023/05/16	5	48.82	2	48.78	48.80	3	45,591	0.01%
2023/05/15	18.3	48.10	7.5	48.03	48.10	10.8	45,954	0.02%
2023/05/12	10.1	49.27	4	49.24	48.70	6.1	46,241	0.01%
2023/05/11	10.1	49.27	4	49.24	49.20	6.1	46,538	0.01%
2023/05/10	8.1	49.42	1	49.45	49.45	7.1	47,649	0.01%
2023/05/09	2.2	49.83	4	49.95	49.95	-1.9	48,103	0.00%
2023/05/08	6.1	50.08	3.1	50.23	50.00	3	48,795	0.01%
2023/05/05	3.2	49.54	1.2	49.89	49.60	2	49,380	0.00%
2023/05/04	5.2	49.57	2	49.56	49.65	3.1	50,924	0.01%
2023/05/03	1	49.65	1	49.60	49.95	0	52,390	0.00%
2023/05/02	3	49.75	28.2	49.69	49.85	-25.2	54,196	-0.05%
2023/04/28	21	49.41	22	49.63	49.10	-1	58,002	0.00%
2023/04/27	29.1	48.80	27.2	48.91	48.85	1.9	59,081	0.00%
2023/04/26	23.4	48.10	12	48.07	48.40	11.4	59,163	0.02%
2023/04/25	39.2	48.90	18.8	48.88	48.50	20.4	59,177	0.03%
2023/04/24	33.5	49.70	2.5	49.87	49.60	31	59,153	0.05%
2023/04/21	14.1	50.60	7	50.66	50.10	7.1	59,515	0.01%
2023/04/20	25.3	50.89	5	50.80	50.70	20.3	60,371	0.03%
2023/04/19	15.2	51.43	1	51.20	51.20	14.2	61,721	0.02%
2023/04/18	0.2	52.20	6	52.47	52.10	-5.8	61,911	-0.01%
2023/04/17	2.3	51.84	7	51.91	52.00	-4.7	61,725	-0.01%
2023/04/14	25.1	51.51	1	51.30	51.30	24.1	61,602	0.04%
2023/04/13	6	51.63	3	51.87	51.60	3	61,446	0.00%
2023/04/12	0.1	52.10	10.1	52.06	52.10	-10	61,319	-0.02%
2023/04/11	29.1	51.51	3	51.63	51.60	26.1	61,273	0.04%
2023/04/10	10	52.18	23.5	52.12	52.10	-13.5	61,424	-0.02%
2023/04/07	3.5	52.47	2	52.60	52.40	1.5	61,520	0.00%
2023/04/06	2.2	52.53	2	52.70	52.80	0.2	61,606	0.00%
2023/03/31	3	52.80	21.2	52.93	52.90	-18.2	61,721	-0.03%
2023/03/30	12	51.98	15	52.14	52.10	-3	61,947	0.00%
2023/03/29	39	51.58	9.9	51.66	51.50	29.1	62,236	0.05%
2023/03/28	28.1	52.33	81.1	52.24	52.20	-53	62,542	-0.08%
2023/03/27	13.1	52.38	21.2	52.90	53.00	-8.1	63,106	-0.01%
2023/03/24	10.5	52.84	24	52.80	53.10	-13.5	64,133	-0.02%
2023/03/23	28.8	52.75	17.1	53.04	53.30	11.7	64,055	0.02%
2023/03/22	5	53.18	60.1	53.24	53.50	-55.1	63,972	-0.09%
2023/03/21	9.4	52.78	27	52.91	52.80	-17.6	64,010	-0.03%
2023/03/20	5	52.96	6	53.20	53.20	-1	63,684	0.00%
2023/03/17	10	52.83	43.2	53.00	53.20	-33.2	63,549	-0.05%
2023/03/16	11.1	51.88	53	51.60	52.00	-41.9	63,275	-0.07%
2023/03/15	18	51.64	16	52.09	51.70	2	63,887	0.00%
2023/03/14	45.3	51.20	15.1	51.15	50.70	30.2	63,660	0.05%
2023/03/13	1.1	51.60	11	52.03	52.50	-9.9	63,199	-0.02%
2023/03/10	18.8	51.81	4.2	51.97	52.00	14.6	63,256	0.02%
2023/03/09	14.2	52.97	71	52.98	52.50	-56.8	63,730	-0.09%
2023/03/08	10	51.86	7	51.79	52.10	3	63,064	0.00%
2023/03/07	37.2	51.33	23.7	51.71	51.60	13.5	63,213	0.02%
2023/03/06	35.5	51.79	21	51.91	51.90	14.5	63,796	0.02%
2023/03/03	13	51.47	11.7	51.45	51.30	1.3	63,470	0.00%
2023/03/02	50.3	50.87	1	51.00	50.70	49.3	63,498	0.08%
2023/03/01	75.2	50.96	61.2	50.86	51.30	14	63,593	0.02%
2023/02/24	16.9	50.37	13	50.68	49.95	3.9	63,125	0.01%
2023/02/23	40.6	50.32	6.6	50.43	50.20	34.1	62,749	0.05%
2023/02/22	12.2	49.52	6	49.57	49.55	6.2	62,829	0.01%
2023/02/21	35	50.51	16.5	50.58	50.60	18.5	63,543	0.03%
2023/02/20	17.1	50.28	26.2	50.55	50.50	-9.1	65,229	-0.01%
2023/02/17	32	49.97	11	49.95	50.00	21	67,684	0.03%
2023/02/16	2.1	50.03	16	50.24	50.10	-13.9	69,167	-0.02%
2023/02/15	2.1	50.33	13.1	50.12	49.90	-11	71,420	-0.02%
2023/02/14	4.1	50.18	169.1	50.43	50.40	-165	71,578	-0.23%	大賣/鉅額交易
2023/02/13	43	49.61	26	49.81	49.75	17	72,621	0.02%
2023/02/10	2	50.55	115.2	50.79	50.80	-113.2	72,705	-0.16%	大賣/鉅額交易
2023/02/09	27	50.63	28.2	50.55	50.50	-1.2	72,930	0.00%
2023/02/08	33	50.38	113.6	50.31	50.50	-80.6	72,529	-0.11%	大賣/
2023/02/07	21	48.77	9.1	48.97	49.15	11.9	71,599	0.02%
2023/02/06	20	49.21	14.2	49.56	49.05	5.8	71,350	0.01%
2023/02/03	7.2	50.10	11.3	50.11	50.10	-4.2	70,869	-0.01%
2023/02/02	30.4	50.19	91.6	50.25	50.40	-61.2	70,674	-0.09%
2023/02/01	17.4	49.14	142.8	49.33	49.25	-125.4	69,674	-0.18%	大賣/鉅額交易
2023/01/31	18.2	48.46	116.2	48.61	48.80	-98	69,277	-0.14%	大賣/
2023/01/30	22.4	48.26	108.2	48.17	48.80	-85.8	68,718	-0.12%	大賣/
2023/01/17	7.1	45.78	96.7	45.72	45.95	-89.7	65,912	-0.14%
2023/01/16	22	44.90	14.1	44.91	44.90	7.9	65,567	0.01%
2023/01/13	6.1	45.30	31	45.42	45.40	-24.9	65,969	-0.04%
2023/01/12	4	45.18	54.5	45.05	45.15	-50.5	66,748	-0.08%
2023/01/11	9	45.36	30.7	45.23	45.15	-21.7	66,958	-0.03%
2023/01/10	5	44.72	92.6	44.77	45.00	-87.6	66,886	-0.13%
2023/01/09	45.1	43.58	181	43.92	44.50	-135.9	66,611	-0.20%	大賣/鉅額交易
2023/01/06	8.1	41.81	29	42.12	42.40	-20.9	66,566	-0.03%
2023/01/05	0	0.00	4	41.35	41.25	-4	66,827	-0.01%
2023/01/04	2.1	41.16	2	41.55	41.05	0.1	67,740	0.00%
2023/01/03	2.1	40.53	2	41.30	41.40	0.1	68,970	0.00%
2022/12/30	16.2	41.12	27	40.93	40.70	-10.8	69,173	-0.02%
2022/12/29	18.2	40.59	6	40.70	40.75	12.2	69,611	0.02%
2022/12/28	31.3	41.08	16	41.09	40.80	15.3	70,633	0.02%
2022/12/27	4.4	42.01	2	42.35	41.85	2.4	71,055	0.00%
2022/12/26	10.2	41.90	4.2	41.91	41.90	6	71,628	0.01%
2022/12/23	17.1	41.90	5	41.92	41.95	12.1	72,605	0.02%
2022/12/22	1	42.60	10	42.90	42.85	-9	72,816	-0.01%
2022/12/21	21.4	42.09	5	42.12	42.00	16.4	73,160	0.02%
2022/12/20	39.6	42.30	13	42.42	41.85	26.6	72,984	0.04%
2022/12/19	48.4	43.10	2.8	43.00	42.95	45.6	72,774	0.06%
2022/12/16	21.1	43.17	22.2	43.80	44.30	-1.1	72,147	0.00%
2022/12/15	15.5	44.10	35.1	44.11	44.25	-19.5	71,487	-0.03%
2022/12/14	48.1	44.13	14	44.20	44.45	34.1	71,689	0.05%
2022/12/13	40.2	43.97	5.1	43.93	43.80	35.1	71,500	0.05%
2022/12/12	5.1	43.43	7.1	43.36	43.50	-2	71,117	0.00%
2022/12/09	45.1	43.45	29	43.50	43.50	16.1	71,659	0.02%
2022/12/08	47.4	42.80	33	42.95	42.50	14.4	71,457	0.02%
2022/12/07	57.5	43.92	32	44.16	43.65	25.5	71,083	0.04%
2022/12/06	21.6	45.09	19.4	45.05	44.50	2.2	70,474	0.00%
2022/12/05	19.5	45.72	11	45.68	45.40	8.5	70,948	0.01%
2022/12/02	20.2	45.10	16	45.20	45.50	4.2	71,065	0.01%
2022/12/01	64.4	46.07	87.1	46.15	45.60	-22.7	71,111	-0.03%
2022/11/30	27.2	44.54	50	44.80	45.80	-22.8	70,516	-0.03%
2022/11/29	40.1	44.26	8	44.08	44.65	32.1	70,966	0.05%
2022/11/28	53.4	44.55	17	44.49	44.40	36.4	70,825	0.05%
2022/11/25	18	45.80	17	45.92	45.80	1	70,190	0.00%
2022/11/24	83.2	45.86	85	45.86	46.20	-1.8	70,411	0.00%
2022/11/23	14	46.35	56.3	46.35	46.10	-42.3	70,364	-0.06%
2022/11/22	44	46.01	24.2	45.95	46.10	19.9	70,899	0.03%
2022/11/21	2	45.80	32.1	45.70	45.65	-30.1	70,507	-0.04%
2022/11/18	30.1	45.97	53.2	45.94	45.60	-23.1	70,432	-0.03%
2022/11/17	18.3	45.28	69.7	44.63	45.60	-51.4	69,792	-0.07%
2022/11/16	142.6	45.59	58	45.43	45.25	84.5	69,233	0.12%	大買/
2022/11/15	67	46.15	156.2	46.42	46.60	-89.2	67,956	-0.13%	大賣/
2022/11/14	14.6	44.85	80.9	44.76	44.90	-66.3	65,288	-0.10%
2022/11/11	39	44.17	88.3	44.33	44.00	-49.3	63,764	-0.08%
2022/11/10	1.2	41.13	27.1	41.22	41.65	-25.9	61,345	-0.04%
2022/11/09	17.1	41.07	135.4	41.11	41.45	-118.3	61,188	-0.19%	大賣/鉅額交易
2022/11/08	13.3	40.32	28.2	40.26	40.15	-14.9	60,949	-0.02%
2022/11/07	1	39.75	47.1	40.03	40.05	-46.1	61,076	-0.08%
2022/11/04	24	38.85	2	38.93	38.90	22	61,185	0.04%
2022/11/03	8	38.96	2	38.98	39.00	6	61,675	0.01%
2022/11/02	45	39.20	21	39.26	39.35	24	62,032	0.04%
2022/11/01	12	39.02	5	39.17	39.05	7	62,539	0.01%
2022/10/31	1	39.10	63.3	39.04	39.10	-62.3	64,566	-0.10%
2022/10/28	43	38.57	8.3	38.36	38.30	34.7	64,934	0.05%
2022/10/27	31.3	38.58	13	38.85	39.25	18.3	64,783	0.03%
2022/10/26	63	38.62	72.1	38.56	38.10	-9.1	64,467	-0.01%
2022/10/25	24	39.80	32.2	39.77	39.45	-8.2	63,463	-0.01%
2022/10/24	29	40.12	66	40.31	39.40	-37	63,758	-0.06%
2022/10/21	28	39.31	19	39.31	39.05	9	64,517	0.01%
2022/10/20	55.1	38.56	36.2	38.67	39.50	18.9	64,802	0.03%
2022/10/19	39	38.23	14	38.38	38.20	25	65,570	0.04%
2022/10/18	11	38.40	27	38.44	38.25	-16	66,109	-0.02%
2022/10/17	17	37.62	45	37.73	37.75	-28	66,884	-0.04%
2022/10/14	23.1	38.26	61.5	38.35	38.70	-38.4	67,924	-0.06%
2022/10/13	14.2	36.65	24.8	36.80	36.40	-10.6	67,231	-0.02%
2022/10/12	38.1	36.08	26.5	36.25	36.70	11.6	66,889	0.02%
2022/10/11	60.6	35.77	24	35.84	35.40	36.6	67,061	0.05%
2022/10/07	37.2	38.20	13	38.19	38.05	24.2	66,992	0.04%
2022/10/06	7	38.52	22.1	38.63	38.95	-15.1	67,981	-0.02%
2022/10/05	55	38.69	46	38.64	38.30	9	68,905	0.01%
2022/10/04	0.5	37.70	66.6	37.14	37.70	-66.1	69,360	-0.10%
2022/10/03	25	35.33	26.2	35.32	35.35	-1.2	69,391	0.00%
2022/09/30	65	35.58	49	35.40	35.75	16	70,286	0.02%
2022/09/29	28.4	36.69	32	36.88	36.55	-3.6	71,755	-0.01%
2022/09/28	20.1	36.78	47	36.71	36.20	-26.9	72,673	-0.04%
2022/09/27	22	37.10	10	37.16	37.30	12	72,864	0.02%
2022/09/26	83	37.51	14	37.44	36.85	69	73,987	0.09%
2022/09/23	18.6	38.46	15	38.61	38.30	3.6	75,116	0.00%
2022/09/22	38.5	38.79	4	38.74	38.75	34.5	76,345	0.05%
2022/09/21	39	39.62	9	39.52	39.60	30	76,558	0.04%
2022/09/20	15	40.13	11	40.17	40.15	4	76,660	0.01%
2022/09/19	11	39.92	22	39.86	39.95	-11	77,520	-0.01%
2022/09/16	25	40.14	9	40.00	39.95	16	78,625	0.02%
2022/09/15	15.3	40.40	15.9	40.52	40.40	-0.6	81,067	0.00%
2022/09/14	18.3	40.08	23.5	39.94	40.15	-5.2	83,675	-0.01%
2022/09/13	10	40.66	36	40.71	40.75	-26	84,943	-0.03%
2022/09/12	21	40.39	28	40.62	40.15	-7	86,336	-0.01%
2022/09/08	19.6	39.33	14	39.37	39.30	5.6	87,719	0.01%
2022/09/07	30.1	39.43	25.4	39.35	39.20	4.7	88,067	0.01%
2022/09/06	8.9	40.00	18.6	39.91	39.95	-9.7	88,113	-0.01%
2022/09/05	40	39.59	37.4	39.71	39.80	2.6	88,579	0.00%
2022/09/02	3	40.50	5	40.57	40.50	-2	88,449	0.00%
2022/09/01	18.3	40.38	18	40.52	40.45	0.3	88,335	0.00%
2022/08/31	27.2	40.60	33.1	40.86	41.10	-5.9	88,321	-0.01%
2022/08/30	4.1	40.10	8	40.29	40.40	-3.9	88,719	0.00%
2022/08/29	35.1	39.70	27	39.68	39.95	8.1	89,126	0.01%
2022/08/26	12	41.60	16.1	41.65	41.30	-4.1	89,332	0.00%
2022/08/25	7.1	41.30	13	41.43	41.40	-5.9	89,453	-0.01%
2022/08/24	22.5	41.05	11	41.02	40.90	11.5	89,728	0.01%
2022/08/23	44.1	40.95	7	40.99	40.80	37.1	90,635	0.04%
2022/08/22	36.7	41.97	10	41.85	41.85	26.7	90,560	0.03%
2022/08/19	19	42.63	21.1	42.91	43.00	-2.1	90,409	0.00%
2022/08/18	28.1	42.17	17	42.37	42.50	11.1	90,486	0.01%
2022/08/17	33	42.88	15	42.91	42.85	18	90,822	0.02%
2022/08/16	58.7	43.07	30.1	43.09	43.05	28.5	91,227	0.03%
2022/08/15	15.1	43.21	33.3	43.27	43.50	-18.1	91,178	-0.02%
2022/08/12	8	42.19	56.2	42.28	42.35	-48.2	90,654	-0.05%
2022/08/11	19.3	41.69	54.1	41.63	41.70	-34.8	90,916	-0.04%
2022/08/10	29.5	40.27	7	40.29	40.30	22.5	91,136	0.02%
2022/08/09	14.1	40.78	14	41.17	41.05	0.1	91,634	0.00%
2022/08/08	61.6	41.14	14	41.22	41.05	47.6	92,554	0.05%
2022/08/05	29.4	41.33	93.3	41.45	42.15	-63.9	92,613	-0.07%
2022/08/04	28	39.80	54.6	39.96	40.00	-26.6	91,184	-0.03%
2022/08/03	18	39.18	7	39.16	39.30	11	91,270	0.01%
2022/08/02	56.1	39.12	14	39.13	39.10	42.1	91,943	0.05%
2022/08/01	8	40.01	14	40.23	40.30	-6	91,812	-0.01%
2022/07/29	17.1	39.79	54	40.01	40.15	-37	92,473	-0.04%
2022/07/28	75	39.60	34.8	39.23	38.80	40.2	92,385	0.04%
2022/07/27	30.3	38.80	27	38.88	39.45	3.3	90,963	0.00%
2022/07/26	144.6	38.85	70	38.52	38.60	74.6	90,552	0.08%	大買/
2022/07/25	44	40.60	20	40.50	40.50	24	90,980	0.03%
2022/07/22	51.1	42.38	42.5	42.63	42.45	8.6	93,192	0.01%
2022/07/21	37.2	41.60	79.8	42.07	42.80	-42.6	93,101	-0.05%
2022/07/20	36.1	40.88	53.1	40.75	40.75	-17	91,669	-0.02%
2022/07/19	11.2	39.85	16.7	39.82	39.90	-5.6	92,241	-0.01%
2022/07/18	10	39.85	74.1	39.89	40.00	-64.1	92,149	-0.07%
2022/07/15	23	38.85	78	39.15	38.95	-55	91,532	-0.06%
2022/07/14	37.1	38.66	29.1	38.49	38.80	8	91,037	0.01%
2022/07/13	55.6	38.43	40	38.22	38.05	15.6	90,434	0.02%
2022/07/12	68.1	37.42	38.2	37.21	36.75	29.9	89,725	0.03%
2022/07/11	91.1	39.02	8	38.58	38.60	83.1	89,168	0.09%
2022/07/08	33.1	40.33	53.1	40.32	39.70	-20	88,916	-0.02%
2022/07/07	48	38.48	70.8	38.97	39.85	-22.8	88,585	-0.03%
2022/07/06	27	37.97	20	37.68	37.15	7	88,243	0.01%
2022/07/05	25.3	38.67	39	38.91	38.90	-13.7	89,430	-0.02%
2022/07/04	18.2	37.95	62.7	37.92	38.15	-44.5	89,550	-0.05%
2022/07/01	73.1	39.01	41	39.02	38.05	32.1	89,547	0.04%
2022/06/30	59.5	39.58	39	39.63	39.15	20.5	89,460	0.02%
2022/06/29	40.2	41.06	39	41.02	40.90	1.2	88,865	0.00%
2022/06/28	59.3	42.08	14	42.22	41.85	45.3	88,530	0.05%
2022/06/27	23.1	42.83	47.1	42.80	42.90	-24.1	88,711	-0.03%
2022/06/24	65.2	42.07	53	42.20	41.60	12.2	87,878	0.01%
2022/06/23	208.2	42.47	84	42.33	42.00	124.2	86,915	0.14%	大買/鉅額交易
2022/06/22	101.3	45.22	65	45.86	44.10	36.3	84,205	0.04%	大買/
2022/06/21	102.6	48.35	33.2	48.53	49.30	69.4	81,708	0.08%	大買/
2022/06/20	26	48.29	33.3	48.35	48.05	-7.3	80,592	-0.01%
2022/06/17	59.7	47.73	10.1	47.82	47.65	49.6	79,352	0.06%
2022/06/16	24.1	49.73	19	49.86	49.10	5.1	77,670	0.01%
2022/06/15	5	49.98	5	50.12	49.65	0	77,684	0.00%
2022/06/14	40.1	49.31	14.1	49.54	49.60	26	78,463	0.03%
2022/06/13	30.8	50.03	25	50.12	50.00	5.8	78,730	0.01%
2022/06/10	12.4	51.19	9	51.32	51.20	3.4	79,342	0.00%
2022/06/09	20.4	52.01	6	51.93	51.80	14.4	79,621	0.02%
2022/06/08	31	52.32	31.5	52.29	52.40	-0.4	79,745	0.00%
2022/06/07	30	51.53	7.3	51.81	51.70	22.7	80,178	0.03%
2022/06/06	13	51.39	27.4	51.67	52.00	-14.4	80,800	-0.02%
2022/06/02	16.2	50.81	12	50.85	50.70	4.2	82,277	0.01%
2022/06/01	34.7	51.33	14.1	51.34	51.20	20.6	83,240	0.02%
2022/05/31	10	50.94	33.1	51.14	51.40	-23.1	83,107	-0.03%
2022/05/30	7	50.84	22.3	50.88	51.00	-15.3	82,373	-0.02%
2022/05/27	4	50.04	27.1	50.11	50.20	-23.1	82,395	-0.03%
2022/05/26	4.1	49.68	15.1	49.76	49.40	-11	83,611	-0.01%
2022/05/25	17.1	49.09	13	48.89	49.35	4.1	84,752	0.00%
2022/05/24	41.8	49.45	17	49.71	49.00	24.8	85,590	0.03%
2022/05/23	4	50.40	2	50.55	50.30	2	85,351	0.00%
2022/05/20	9.5	50.75	34.5	50.91	50.70	-25	86,363	-0.03%
2022/05/19	52	50.08	29	50.30	50.80	23	86,734	0.03%
2022/05/18	16.3	50.98	98.6	51.09	50.90	-82.3	86,647	-0.09%
2022/05/17	67	50.25	52.6	50.16	50.10	14.4	86,184	0.02%
2022/05/16	26.3	49.63	93	49.80	49.45	-66.7	86,198	-0.08%
2022/05/13	16.5	48.68	5.3	48.90	48.85	11.2	85,992	0.01%
2022/05/12	19.8	48.17	26.9	48.14	47.80	-7.2	87,419	-0.01%
2022/05/11	36.3	48.54	51.6	48.71	48.65	-15.2	87,657	-0.02%
2022/05/10	40.4	47.96	23.1	48.11	48.90	17.3	88,248	0.02%
2022/05/09	49.8	48.46	38.3	48.43	47.90	11.5	88,567	0.01%
2022/05/06	17.5	48.16	16	48.21	48.55	1.5	89,932	0.00%
2022/05/05	29	49.32	109.2	49.27	49.10	-80.2	93,602	-0.09%	大賣/
2022/05/04	12.1	47.65	31	47.67	48.30	-18.9	98,533	-0.02%
2022/05/03	18.9	47.45	34	47.66	47.25	-15.1	99,622	-0.02%
2022/04/29	100.1	48.77	70.2	48.71	47.80	29.9	99,961	0.03%
2022/04/28	93.1	47.72	160	47.62	48.50	-66.9	98,239	-0.07%	大賣/
2022/04/27	76.4	43.94	7	43.98	44.40	69.4	95,338	0.07%
2022/04/26	17.3	45.72	14.2	45.84	45.75	3.2	94,848	0.00%
2022/04/25	73.6	45.65	3	45.50	45.50	70.6	95,604	0.07%
2022/04/22	16	47.48	7	47.58	47.65	9	96,363	0.01%
2022/04/21	33	48.15	32	48.06	48.05	1	97,160	0.00%
2022/04/20	30.5	47.41	30	47.33	47.65	0.5	98,134	0.00%
2022/04/19	21.4	46.87	10	46.97	46.65	11.4	98,307	0.01%
2022/04/18	45.5	46.34	13.1	46.30	46.20	32.4	97,878	0.03%
2022/04/15	56.8	47.14	26	47.14	47.05	30.8	98,290	0.03%
2022/04/14	19.2	48.47	16.1	48.53	48.25	3.1	98,468	0.00%
2022/04/13	38.1	48.34	22	48.36	48.50	16.1	98,752	0.02%
2022/04/12	99.2	47.43	52.4	47.59	47.30	46.8	98,609	0.05%
2022/04/11	128.4	48.70	32	48.32	48.20	96.4	98,012	0.10%	大買/
2022/04/08	49.8	50.09	4	50.13	50.00	45.8	97,134	0.05%
2022/04/07	106.2	50.21	16	50.11	50.00	90.2	96,408	0.09%	大買/
2022/04/06	98.2	51.09	28	51.34	51.10	70.2	95,398	0.07%
2022/04/01	40.1	52.75	21	52.79	52.90	19.1	94,556	0.02%
2022/03/31	6	53.97	20	53.97	54.00	-14	93,922	-0.01%
2022/03/30	12	54.18	46.9	54.26	54.50	-34.9	94,372	-0.04%
2022/03/29	23	53.63	14	53.63	53.70	9	94,424	0.01%
2022/03/28	19.1	53.49	14	53.16	53.60	5.1	95,144	0.01%
2022/03/25	3.1	53.40	13	53.43	53.30	-9.9	95,747	-0.01%
2022/03/24	23	53.04	15	53.04	53.20	8	96,111	0.01%
2022/03/23	59	53.80	21	53.93	53.80	38	96,730	0.04%
2022/03/22	28	53.21	6	53.40	53.50	22	97,970	0.02%
2022/03/21	8	53.34	30	53.39	53.50	-22	98,729	-0.02%
2022/03/18	17.4	52.71	24	52.80	52.80	-6.6	99,612	-0.01%
2022/03/17	27.1	52.40	75.4	52.57	52.60	-48.3	100,265	-0.05%
2022/03/16	46.6	50.56	31	50.60	50.80	15.6	100,993	0.02%
2022/03/15	97.3	50.77	34.3	50.78	50.40	63	104,354	0.06%
2022/03/14	25.1	52.28	16	52.76	52.50	9.1	104,810	0.01%
2022/03/11	28.1	52.55	15	52.63	52.50	13.1	106,404	0.01%
2022/03/10	62.2	53.23	65	53.02	52.80	-2.8	107,873	0.00%
2022/03/09	32	51.40	66	51.64	51.80	-34	109,326	-0.03%
2022/03/08	141.1	50.23	31	49.78	49.70	110.1	112,854	0.10%	大買/鉅額交易
2022/03/07	58.5	51.75	30	51.63	51.60	28.5	114,389	0.02%
2022/03/04	30.1	53.48	10	53.37	53.40	20.1	117,232	0.02%
2022/03/03	13	54.16	33.6	54.10	54.20	-20.6	118,331	-0.02%
2022/03/02	50	53.46	7	53.47	53.60	43	120,587	0.04%
2022/03/01	14.6	53.81	69	53.83	54.10	-54.5	120,752	-0.05%
2022/02/25	53.1	52.39	39	52.93	52.10	14.1	120,352	0.01%
2022/02/24	113.4	52.17	56.3	52.12	51.80	57.1	120,837	0.05%	大買/
2022/02/23	11.3	53.14	17	53.40	53.60	-5.7	121,597	0.00%
2022/02/22	83.7	52.89	29	52.72	52.80	54.7	126,806	0.04%
2022/02/21	44.1	53.70	23.1	53.58	53.80	21	126,322	0.02%
2022/02/18	34.6	53.68	19	53.77	53.70	15.6	126,895	0.01%
2022/02/17	19	54.59	22	54.57	54.40	-3	126,777	0.00%
2022/02/16	37	54.55	22.5	54.44	54.10	14.5	126,890	0.01%
2022/02/15	64.9	53.85	22	53.77	53.50	42.9	127,190	0.03%
2022/02/14	109.7	53.39	120	53.47	53.00	-10.3	127,322	-0.01%	大買/大賣/
2022/02/11	40.3	55.60	8.2	55.54	55.40	32.1	126,776	0.03%
2022/02/10	32.2	56.10	37	55.71	55.80	-4.8	129,190	0.00%
2022/02/09	34.3	55.95	22	56.19	56.00	12.3	130,748	0.01%
2022/02/08	103.1	55.18	100.1	55.31	55.40	3	132,126	0.00%	大買/
2022/02/07	169.1	55.27	89	54.90	54.50	80.1	130,968	0.06%	大買/
2022/01/26	298.7	57.69	116.5	57.53	57.30	182.2	127,475	0.14%	大買/大賣/鉅額交易
2022/01/25	36.4	61.66	15	61.75	61.50	21.4	124,078	0.02%
2022/01/24	58.5	61.88	31.1	61.85	62.60	27.4	124,167	0.02%
2022/01/21	60.2	62.86	33	62.83	62.80	27.2	126,229	0.02%
2022/01/20	39	63.16	5	63.44	63.50	34	129,388	0.03%
2022/01/19	29	62.98	35	63.01	62.80	-6	131,783	0.00%
2022/01/18	95.1	64.33	61.5	64.45	63.80	33.6	133,513	0.03%
2022/01/17	17.2	64.00	78	63.92	64.30	-60.8	133,934	-0.05%
2022/01/14	39.6	62.60	23	62.72	62.70	16.6	133,076	0.01%
2022/01/13	50.1	62.90	25	63.09	63.30	25.1	133,727	0.02%
2022/01/12	49.6	62.03	6	62.23	61.90	43.6	134,300	0.03%
2022/01/11	23.1	62.10	23.2	62.06	62.10	-0.1	134,797	0.00%
2022/01/10	65.4	62.09	14.2	62.13	62.10	51.2	136,056	0.04%
2022/01/07	138.8	62.91	21	62.80	62.60	117.8	138,016	0.09%	大買/鉅額交易
2022/01/06	77.2	62.50	17.1	62.52	62.70	60.2	138,342	0.04%
2022/01/05	29.1	63.51	7	63.50	63.10	22.1	140,803	0.02%
2022/01/04	57	63.15	9	63.23	63.00	48	142,125	0.03%
2022/01/03	102.2	63.74	45.3	63.69	63.40	56.9	142,150	0.04%	大買/
2021/12/30	5	65.00	19.2	65.03	65.00	-14.2	142,670	-0.01%
2021/12/29	24	65.09	35.1	65.01	65.00	-11.1	144,067	-0.01%
2021/12/28	16	65.03	38.3	64.90	64.70	-22.3	146,351	-0.02%
2021/12/27	18	64.51	40.2	64.35	64.30	-22.2	147,205	-0.02%
2021/12/24	21.2	64.56	29.1	64.48	64.30	-7.9	148,817	-0.01%
2021/12/23	14.1	64.23	62	64.15	63.90	-47.9	149,574	-0.03%
2021/12/22	43.3	63.70	71	63.64	63.70	-27.7	152,017	-0.02%
2021/12/21	77	63.00	52	63.00	62.90	25	151,982	0.02%
2021/12/20	50.3	62.16	6	62.17	62.20	44.3	152,255	0.03%
2021/12/17	89.5	62.44	30	62.22	62.30	59.5	153,319	0.04%
2021/12/16	458.6	63.67	451	63.55	63.00	7.5	153,838	0.00%	大買/大賣/
2021/12/15	34.7	62.91	13	63.03	62.70	21.7	154,296	0.01%
2021/12/14	80.5	62.10	71	62.24	62.40	9.5	155,547	0.01%
2021/12/13	60.3	63.19	52.2	62.89	62.80	8.1	156,171	0.01%
2021/12/10	157.3	63.26	44.3	63.36	63.50	113	156,163	0.07%	大買/鉅額交易
2021/12/09	209.6	64.81	112.4	64.82	64.00	97.2	156,279	0.06%	大買/大賣/
2021/12/08	55.2	67.41	59.1	67.66	66.50	-3.9	154,290	0.00%
2021/12/07	76.4	66.83	53	66.52	66.50	23.4	155,413	0.02%
2021/12/06	81.1	67.19	36.2	67.31	67.30	44.9	157,496	0.03%
2021/12/03	62.1	67.80	104.5	67.85	68.30	-42.4	161,427	-0.03%	大賣/
2021/12/02	127.6	67.56	118.4	67.39	66.70	9.1	163,851	0.01%	大買/大賣/
2021/12/01	114	65.51	191.8	65.95	67.00	-77.8	168,400	-0.05%	大買/大賣/
2021/11/30	58	64.67	122.9	64.77	63.70	-64.9	174,492	-0.04%	大賣/
2021/11/29	45.5	62.05	69	61.87	62.40	-23.5	176,863	-0.01%
2021/11/26	141.1	63.22	71	63.65	62.50	70.1	179,329	0.04%	大買/
2021/11/25	31	62.84	14	63.12	63.00	17	179,305	0.01%
2021/11/24	71.3	62.77	36.2	63.03	63.10	35.1	181,593	0.02%
2021/11/23	94.4	63.45	29	63.46	63.20	65.4	182,867	0.04%
2021/11/22	37.1	65.15	27.2	64.97	64.70	9.9	184,922	0.01%
2021/11/19	51	64.92	208.4	65.16	65.10	-157.4	186,137	-0.08%	大賣/鉅額交易
2021/11/18	24.1	63.29	22	63.26	63.10	2.1	182,947	0.00%
2021/11/17	42	63.49	51.1	63.43	63.60	-9.1	184,279	0.00%
2021/11/16	18.1	63.25	40	63.42	63.00	-21.9	184,786	-0.01%
2021/11/15	20	63.15	15.1	63.41	63.40	4.9	186,481	0.00%
2021/11/12	20	63.13	56.3	63.32	62.60	-36.3	188,427	-0.02%
2021/11/11	71.1	62.49	39.6	62.63	62.20	31.5	189,154	0.02%
2021/11/10	74.1	63.28	57.2	63.17	63.10	16.9	189,715	0.01%
2021/11/09	53.1	63.92	117.2	63.94	63.10	-64.2	191,332	-0.03%	大賣/
2021/11/08	38.4	61.50	119.3	61.81	62.50	-80.8	190,271	-0.04%	大賣/
2021/11/05	36.8	59.92	117.4	60.05	60.40	-80.6	190,764	-0.04%	大賣/
2021/11/04	29	58.97	30	58.89	58.60	-1	192,895	0.00%
2021/11/03	58.4	59.37	69.1	59.41	59.20	-10.8	195,092	-0.01%
2021/11/02	32.1	59.24	149.1	59.37	59.00	-117	199,333	-0.06%	大賣/鉅額交易
2021/11/01	96.8	57.87	55.1	57.98	57.60	41.7	204,102	0.02%
2021/10/29	183.7	58.43	78.3	58.33	58.00	105.4	207,060	0.05%	大買/鉅額交易
2021/10/28	137.8	60.40	77	60.20	59.80	60.8	207,601	0.03%	大買/
2021/10/27	31	60.90	96.3	61.16	61.90	-65.3	208,713	-0.03%
2021/10/26	39.2	60.05	57	60.21	59.80	-17.8	216,764	-0.01%
2021/10/25	51	58.21	40	58.77	59.40	11	221,055	0.00%
2021/10/22	46.2	57.91	19.1	57.91	58.30	27.1	222,346	0.01%
2021/10/21	69	58.10	69	58.33	58.00	0	222,596	0.00%
2021/10/20	33.2	59.16	43.4	58.95	58.70	-10.2	222,697	0.00%
2021/10/19	25	59.03	47	59.32	59.60	-22	223,659	-0.01%
2021/10/18	49.2	58.91	23.2	58.99	58.40	26	225,815	0.01%
2021/10/15	47.1	58.87	116.1	59.21	59.10	-69.1	227,165	-0.03%	大賣/
2021/10/14	66	56.90	57.1	56.84	56.70	8.9	225,464	0.00%
2021/10/13	142.6	56.87	24.2	57.14	56.40	118.4	225,859	0.05%	大買/鉅額交易
2021/10/12	154.8	58.97	23.1	58.77	58.50	131.7	226,298	0.06%	大買/鉅額交易
2021/10/08	67	61.67	23	61.64	61.10	44	226,624	0.02%
2021/10/07	21.1	61.54	88	61.80	62.50	-66.9	226,702	-0.03%
2021/10/06	155.6	60.38	68	60.12	59.90	87.6	228,538	0.04%	大買/
2021/10/05	85.2	59.56	49	59.98	61.10	36.2	228,826	0.02%
2021/10/04	89.9	61.43	62	61.72	60.80	27.9	227,513	0.01%
2021/10/01	108.5	63.02	27.3	63.04	62.60	81.2	226,925	0.04%	大買/
2021/09/30	54.5	63.51	56.2	63.54	64.00	-1.7	226,314	0.00%
2021/09/29	203.6	63.38	70.2	63.23	63.00	133.4	226,711	0.06%	大買/鉅額交易
2021/09/28	62.6	65.48	26	65.52	65.30	36.6	227,442	0.02%
2021/09/27	41	66.44	16.3	66.61	66.30	24.8	227,193	0.01%
2021/09/24	84.1	66.53	60	66.62	67.00	24.1	227,197	0.01%
2021/09/23	52.3	65.50	74.1	65.59	65.20	-21.9	226,613	-0.01%
2021/09/22	121.8	64.00	36	64.42	64.60	85.8	226,395	0.04%	大買/
2021/09/17	63.8	66.21	65	66.27	65.60	-1.2	224,836	0.00%
2021/09/16	45	66.50	43	66.72	66.20	2	224,081	0.00%
2021/09/15	84.5	65.95	72	65.93	65.60	12.5	224,225	0.01%
2021/09/14	123	66.50	76	66.27	66.00	47	225,039	0.02%	大買/
2021/09/13	110.5	67.60	66	67.95	66.80	44.5	223,865	0.02%	大買/
2021/09/10	120.1	68.19	97	68.31	68.20	23.1	223,169	0.01%	大買/
2021/09/09	83.1	67.05	80	66.88	67.50	3.1	221,764	0.00%
2021/09/08	200.5	66.42	81.5	66.14	65.80	119	218,820	0.05%	大買/鉅額交易
2021/09/07	235.9	68.57	151.6	68.42	68.20	84.3	215,053	0.04%	大買/大賣/
2021/09/06	243.1	70.00	419.7	70.01	69.90	-176.6	212,662	-0.08%	大買/大賣/鉅額交易
2021/09/03	468.5	68.76	325.8	68.24	70.00	142.7	204,593	0.07%	大買/大賣/鉅額交易
2021/09/02	144.8	65.18	253.4	65.50	64.00	-108.6	195,999	-0.06%	大買/大賣/鉅額交易
2021/09/01	87.5	63.82	205.9	63.87	64.10	-118.4	192,509	-0.06%	大賣/鉅額交易
2021/08/31	90.1	62.14	70.6	62.31	63.10	19.5	189,981	0.01%
2021/08/30	67.3	62.42	169.2	62.47	62.80	-101.8	190,031	-0.05%	大賣/鉅額交易
2021/08/27	57.3	61.04	165	61.26	61.70	-107.7	190,944	-0.06%	大賣/鉅額交易
2021/08/26	113.3	61.24	226.2	61.13	61.20	-112.9	194,441	-0.06%	大買/大賣/鉅額交易
2021/08/25	106	59.85	197	59.99	60.00	-91	192,041	-0.05%	大買/大賣/
2021/08/24	115	59.05	112.1	58.89	58.40	3	190,862	0.00%	大買/大賣/
2021/08/23	56	58.08	137	58.06	58.60	-81	191,231	-0.04%	大賣/
2021/08/20	86.6	55.57	41.8	55.75	55.70	44.8	192,128	0.02%
2021/08/19	111.7	56.30	77.5	56.18	55.50	34.2	192,546	0.02%	大買/
2021/08/18	154.1	57.02	97	57.11	58.10	57.1	193,631	0.03%	大買/
2021/08/17	85.9	57.36	57	57.50	56.10	28.9	196,851	0.01%
2021/08/16	94.4	56.98	85	56.99	57.10	9.4	196,980	0.00%
2021/08/13	191.2	58.49	125	58.35	57.60	66.2	197,048	0.03%	大買/大賣/
2021/08/12	99.2	60.50	91	60.61	60.10	8.2	196,154	0.00%
2021/08/11	216.6	59.94	159.7	59.69	59.90	56.9	196,919	0.03%	大買/大賣/
2021/08/10	247.3	60.23	139.4	60.11	59.80	107.8	197,634	0.05%	大買/大賣/鉅額交易
2021/08/09	187.6	61.86	223	61.68	61.90	-35.4	196,248	-0.02%	大買/大賣/
2021/08/06	188.6	62.78	207.6	62.65	62.10	-18.9	196,697	-0.01%	大買/大賣/
2021/08/05	264.8	62.67	384.9	62.52	63.40	-120.1	196,315	-0.06%	大買/大賣/鉅額交易
2021/08/04	196.6	60.05	244.6	60.03	60.50	-48.1	194,189	-0.02%	大買/大賣/
2021/08/03	188.5	58.35	328.5	58.61	59.40	-140	193,725	-0.07%	大買/大賣/鉅額交易
2021/08/02	250.5	58.24	133	58.41	57.50	117.5	191,338	0.06%	大買/大賣/鉅額交易
2021/07/30	492.5	57.74	815	57.53	57.80	-322.5	188,495	-0.17%	大買/大賣/鉅額交易
2021/07/29	237	54.45	359.8	54.36	54.60	-122.8	179,878	-0.07%	大買/大賣/鉅額交易
2021/07/28	173.2	51.21	46	51.52	51.80	127.2	176,069	0.07%	大買/鉅額交易
2021/07/27	32.2	53.54	22	53.43	53.10	10.2	178,514	0.01%
2021/07/26	40.1	53.89	133.7	53.99	53.70	-93.6	181,917	-0.05%	大賣/
2021/07/23	77	53.24	140.4	53.37	52.70	-63.4	187,218	-0.03%	大賣/
2021/07/22	69.3	51.55	160.6	51.87	52.00	-91.3	188,632	-0.05%	大賣/
2021/07/21	173.8	51.31	151.5	51.13	50.80	22.3	190,095	0.01%	大買/大賣/
2021/07/20	86	52.47	42	52.58	52.40	44	195,256	0.02%
2021/07/19	165.3	52.78	19	52.77	52.60	146.3	200,696	0.07%	大買/鉅額交易
2021/07/16	154	53.59	54.2	53.62	53.70	99.8	203,949	0.05%	大買/
2021/07/15	40	54.87	158.5	55.04	55.10	-118.5	201,826	-0.06%	大賣/鉅額交易
2021/07/14	83.1	54.28	91	54.30	54.00	-8	200,744	0.00%
2021/07/13	98	54.52	174.5	54.55	53.90	-76.5	201,185	-0.04%	大賣/
2021/07/12	37	53.38	96.1	53.64	53.20	-59.1	201,242	-0.03%
2021/07/09	82.5	52.27	37	52.41	52.20	45.5	201,357	0.02%
2021/07/08	47	53.43	11	53.25	53.10	36	205,296	0.02%
2021/07/07	29.3	53.53	30	53.65	53.60	-0.7	210,791	0.00%
2021/07/06	110.9	53.97	61	53.78	53.40	49.9	211,289	0.02%	大買/
2021/07/05	52.2	54.18	199.4	54.41	54.40	-147.2	212,427	-0.07%	大賣/鉅額交易
2021/07/02	50	52.33	28	52.40	52.60	22	213,850	0.01%
2021/07/01	54	52.57	8	52.63	52.10	46	214,474	0.02%
2021/06/30	31.1	53.38	44	53.42	53.10	-12.9	214,764	-0.01%
2021/06/29	41	53.13	108.3	53.33	53.00	-67.3	214,644	-0.03%	大賣/
2021/06/28	108.3	52.65	42	52.73	52.60	66.3	215,960	0.03%	大買/
2021/06/25	38.1	53.55	43.1	53.45	52.90	-5.1	217,559	0.00%
2021/06/24	51	52.74	94	53.20	53.00	-43	218,122	-0.02%
2021/06/23	63	52.60	185	52.56	53.00	-122	219,329	-0.06%	大賣/鉅額交易
2021/06/22	99.2	51.25	43	51.28	51.00	56.2	219,453	0.03%
2021/06/21	73	51.29	250.6	51.69	51.20	-177.6	219,966	-0.08%	大賣/鉅額交易
2021/06/18	80.1	52.96	114.2	53.24	52.20	-34.1	220,846	-0.02%	大賣/
2021/06/17	71.4	52.20	38.2	52.26	53.30	33.2	221,630	0.01%
2021/06/16	275.3	52.97	63	53.01	52.40	212.3	222,989	0.10%	大買/鉅額交易
2021/06/15	110.1	53.27	168.6	53.41	53.70	-58.5	223,236	-0.03%	大買/大賣/
2021/06/11	48.1	52.09	110	52.10	51.80	-61.9	222,026	-0.03%	大賣/
2021/06/10	83.5	51.27	95	50.99	51.50	-11.5	222,244	-0.01%
2021/06/09	206.2	50.97	83	51.11	50.70	123.2	221,925	0.06%	大買/鉅額交易
2021/06/08	77.1	52.45	42.3	52.55	52.20	34.8	221,461	0.02%
2021/06/07	186.4	52.36	57	52.25	52.30	129.4	223,670	0.06%	大買/鉅額交易
2021/06/04	215.3	53.40	68	53.34	53.00	147.3	223,801	0.07%	大買/鉅額交易
2021/06/03	179	53.71	420.4	54.23	55.00	-241.4	223,877	-0.11%	大買/大賣/鉅額交易
2021/06/02	64.2	52.03	71	52.14	52.00	-6.9	221,041	0.00%
2021/06/01	182.1	52.79	94.4	53.11	52.20	87.7	224,901	0.04%	大買/
2021/05/31	87.6	52.65	104.6	52.71	53.00	-17.1	228,735	-0.01%	大賣/
2021/05/28	126	52.47	103	52.42	52.40	23	230,090	0.01%	大買/大賣/
2021/05/27	106.7	50.66	86	50.87	50.60	20.7	229,204	0.01%	大買/
2021/05/26	148.1	52.37	98.1	52.01	51.30	50	229,354	0.02%	大買/
2021/05/25	127.2	51.28	192.6	51.59	51.90	-65.4	227,199	-0.03%	大買/大賣/
2021/05/24	76.3	48.04	120	47.50	48.70	-43.7	223,725	-0.02%	大賣/
2021/05/21	69	47.35	85	47.59	46.95	-16	224,496	-0.01%
2021/05/20	138.6	47.30	98	46.96	46.50	40.6	225,101	0.02%	大買/
2021/05/19	200.4	48.43	123.1	48.49	48.30	77.3	225,450	0.03%	大買/大賣/
2021/05/18	98	47.63	113.2	47.55	48.30	-15.2	226,715	-0.01%	大賣/
2021/05/17	112	44.72	166	44.47	43.95	-54	227,959	-0.02%	大買/大賣/
2021/05/14	122	48.13	99	47.68	46.80	23	226,508	0.01%	大買/
2021/05/13	261	47.06	246.1	46.59	47.55	14.9	224,177	0.01%	大買/大賣/
2021/05/12	306.4	46.35	392.3	46.59	46.35	-85.9	221,624	-0.04%	大買/大賣/
2021/05/11	228.3	49.83	73.9	49.62	49.00	154.4	219,733	0.07%	大買/鉅額交易
2021/05/10	110.9	53.00	32	53.13	52.50	78.9	219,044	0.04%	大買/
2021/05/07	80.3	53.57	137	53.56	54.00	-56.7	221,613	-0.03%	大賣/
2021/05/06	59.3	51.87	89	51.87	51.30	-29.7	226,306	-0.01%
2021/05/05	208.3	53.15	92	53.40	51.80	116.3	227,233	0.05%	大買/鉅額交易
2021/05/04	367	53.19	239.4	53.23	54.60	127.7	229,142	0.06%	大買/大賣/鉅額交易
2021/05/03	254.5	54.20	110.5	54.03	53.00	144	228,674	0.06%	大買/大賣/鉅額交易
2021/04/29	308.6	57.46	229	57.21	56.70	79.6	230,317	0.03%	大買/大賣/
2021/04/28	127.1	59.78	139.3	59.81	60.00	-12.2	228,526	-0.01%	大買/大賣/
2021/04/27	201.3	60.83	126.2	60.89	60.50	75.1	232,303	0.03%	大買/大賣/
2021/04/26	292.2	60.91	410.3	60.93	61.80	-118.1	236,109	-0.05%	大買/大賣/鉅額交易
2021/04/23	196.1	56.79	410.1	56.68	57.00	-214	230,773	-0.09%	大買/大賣/鉅額交易
2021/04/22	213	55.18	240.5	55.15	54.80	-27.5	228,997	-0.01%	大買/大賣/
2021/04/21	118.6	53.62	42	53.66	53.40	76.6	226,692	0.03%	大買/
2021/04/20	99.7	53.99	77	54.17	54.10	22.7	228,949	0.01%
2021/04/19	30.4	54.55	52	54.70	54.60	-21.6	235,189	-0.01%
2021/04/16	75	54.28	171.2	54.60	54.00	-96.2	240,137	-0.04%	大賣/
2021/04/15	74	52.56	65.5	52.48	53.10	8.6	241,357	0.00%
2021/04/14	180.2	52.73	108.2	52.92	52.70	72	241,522	0.03%	大買/大賣/
2021/04/13	201	55.46	223.3	55.59	54.40	-22.3	240,762	-0.01%	大買/大賣/
2021/04/12	19.6	53.80	57	54.00	53.60	-37.5	237,050	-0.02%
2021/04/09	135	54.11	198	54.21	53.00	-63	241,518	-0.03%	大買/大賣/
2021/04/08	144.3	53.70	217.2	53.83	54.00	-72.9	243,006	-0.03%	大買/大賣/
2021/04/07	20.3	51.16	76.5	51.06	51.50	-56.1	239,782	-0.02%
2021/04/06	49.7	51.12	72	51.03	50.70	-22.3	242,246	-0.01%
2021/04/01	53	50.69	99	50.57	50.50	-46	244,090	-0.02%
2021/03/31	69	50.41	116.1	50.71	50.20	-47.1	244,287	-0.02%	大賣/
2021/03/30	96.1	50.02	159.1	50.07	50.60	-63	242,849	-0.03%	大賣/
2021/03/29	136	49.88	90	50.12	49.35	46	242,308	0.02%	大買/
2021/03/26	77.1	49.79	264	49.81	49.75	-186.9	243,398	-0.08%	大賣/鉅額交易
2021/03/25	77.2	48.16	183.4	48.34	48.65	-106.2	243,884	-0.04%	大賣/鉅額交易
2021/03/24	152	47.51	36	47.30	47.15	116	245,038	0.05%	大買/鉅額交易
2021/03/23	83	49.09	377.1	49.29	48.50	-294.1	246,230	-0.12%	大賣/鉅額交易
2021/03/22	125	47.80	147	47.35	48.20	-22	247,475	-0.01%	大買/大賣/
2021/03/19	112.3	46.17	31	46.17	46.05	81.3	249,146	0.03%	大買/
2021/03/18	148.6	47.71	124.1	47.41	47.05	24.5	249,945	0.01%	大買/大賣/
2021/03/17	423	48.01	94.3	47.95	48.00	328.7	253,779	0.13%	大買/鉅額交易
2021/03/16	42.1	48.34	130	48.65	48.30	-87.9	259,559	-0.03%	大賣/
2021/03/15	173	48.30	39	48.32	48.15	134	263,046	0.05%	大買/鉅額交易
2021/03/12	71	49.45	107	49.46	49.10	-36	267,717	-0.01%	大賣/
2021/03/11	164.1	48.29	190.5	48.13	48.65	-26.5	273,563	-0.01%	大買/大賣/
2021/03/10	82	46.75	87	46.96	46.55	-5	277,768	0.00%
2021/03/09	189.8	45.66	117.5	45.39	46.35	72.3	281,584	0.03%	大買/大賣/
2021/03/08	69.6	47.14	49	47.29	46.10	20.6	279,964	0.01%
2021/03/05	220	47.34	73	47.27	47.05	147	279,670	0.05%	大買/鉅額交易
2021/03/04	340.7	49.74	172	49.64	49.05	168.7	280,814	0.06%	大買/大賣/鉅額交易
2021/03/03	178.8	51.52	88	51.70	51.90	90.7	277,600	0.03%	大買/
2021/03/02	110.5	54.06	68	54.05	52.70	42.5	277,265	0.02%	大買/
2021/02/26	159.5	54.44	50	54.50	54.20	109.5	278,990	0.04%	大買/鉅額交易
2021/02/25	92.2	55.93	59	55.86	55.70	33.2	285,862	0.01%
2021/02/24	259.7	55.41	220	55.27	54.70	39.7	287,486	0.01%	大買/大賣/
2021/02/23	232.5	55.28	175.4	55.57	55.80	57.1	288,251	0.02%	大買/大賣/
2021/02/22	189.4	57.34	79	57.57	56.80	110.4	286,113	0.04%	大買/鉅額交易
2021/02/19	81.1	57.53	89.4	57.49	57.20	-8.3	284,431	0.00%
2021/02/18	123	57.97	126.1	58.11	58.20	-3.1	283,948	0.00%	大買/大賣/
2021/02/17	66.3	57.27	296.8	57.27	57.60	-230.5	282,216	-0.08%	大賣/鉅額交易
2021/02/05	60	52.50	51	52.63	52.90	9	277,808	0.00%
2021/02/04	31	51.70	37.1	51.84	51.90	-6.1	277,255	0.00%
2021/02/03	149.3	52.29	84	52.08	52.00	65.3	277,173	0.02%	大買/
2021/02/02	121	52.40	89	52.44	52.60	32	277,054	0.01%	大買/
2021/02/01	93.2	49.94	79	50.27	50.80	14.2	276,313	0.01%
2021/01/29	134.7	51.56	134	51.10	50.00	0.7	274,763	0.00%	大買/大賣/
2021/01/28	241.3	51.60	66	51.68	51.20	175.3	273,768	0.06%	大買/鉅額交易
2021/01/27	130.2	55.10	153	55.25	54.80	-22.8	271,490	-0.01%	大買/大賣/
2021/01/26	180.4	55.63	123	55.09	54.80	57.4	270,399	0.02%	大買/大賣/
2021/01/25	127	57.30	171	57.23	57.20	-44	269,975	-0.02%	大買/大賣/
2021/01/22	127	55.84	167	55.54	56.50	-40	272,749	-0.01%	大買/大賣/
2021/01/21	143	53.83	202	53.60	54.00	-59	270,443	-0.02%	大買/大賣/
2021/01/20	254.5	53.42	292.2	53.43	52.10	-37.7	267,640	-0.01%	大買/大賣/
2021/01/19	152	51.93	202.8	51.82	53.00	-50.8	262,034	-0.02%	大買/大賣/
2021/01/18	139.8	48.75	109	48.31	49.65	30.8	255,978	0.01%	大買/大賣/
2021/01/15	108.1	49.96	132	49.91	48.75	-23.9	259,578	-0.01%	大買/大賣/
2021/01/14	89.7	50.11	74	50.12	49.90	15.7	261,157	0.01%
2021/01/13	118	49.89	182.5	49.96	50.00	-64.5	263,699	-0.02%	大買/大賣/
2021/01/12	328.2	49.90	298.4	49.79	48.45	29.8	261,069	0.01%	大買/大賣/
2021/01/11	176	48.67	337.8	49.03	50.00	-161.8	255,158	-0.06%	大買/大賣/鉅額交易
2021/01/08	122	47.48	114.1	47.66	47.85	8	251,534	0.00%	大買/大賣/
2021/01/07	54.1	46.60	56.8	46.60	46.20	-2.8	249,709	0.00%
2021/01/06	240	47.16	313.5	46.99	46.95	-73.5	251,363	-0.03%	大買/大賣/
2021/01/05	87	45.22	80	45.17	46.35	7	249,911	0.00%
2021/01/04	281.2	45.15	193.1	45.16	45.55	88	252,392	0.03%	大買/大賣/
2020/12/31	184	47.29	203	47.28	47.15	-19	256,407	-0.01%	大買/大賣/
2020/12/30	85.5	47.91	87.7	48.03	48.30	-2.2	256,667	0.00%
2020/12/29	161	48.06	95	47.96	47.40	66	257,885	0.03%	大買/
2020/12/28	53.4	48.03	124.4	47.89	48.60	-71	258,927	-0.03%	大賣/
2020/12/25	24	46.94	18	46.87	46.75	6	262,346	0.00%
2020/12/24	65	46.75	39	46.63	46.55	26	269,780	0.01%
2020/12/23	147	46.36	170	46.15	46.10	-23	274,926	-0.01%	大買/大賣/
2020/12/22	167	47.14	155	47.15	45.70	12	276,172	0.00%	大買/大賣/
2020/12/21	123	46.76	99	46.39	47.45	24	277,199	0.01%	大買/
2020/12/18	142	46.72	146	46.77	45.85	-4	276,257	0.00%	大買/大賣/
2020/12/17	108	45.47	88.1	45.54	46.05	19.9	274,462	0.01%	大買/
2020/12/16	102	45.32	87.9	45.15	44.90	14.1	273,317	0.01%	大買/
2020/12/15	141	45.06	96	44.63	44.00	45	271,430	0.02%	大買/
2020/12/14	110.6	45.66	106	45.80	46.15	4.6	269,128	0.00%	大買/大賣/
2020/12/11	238.3	46.82	125.8	46.17	46.10	112.5	270,358	0.04%	大買/大賣/鉅額交易
2020/12/10	222	47.72	176.3	47.58	47.30	45.7	270,192	0.02%	大買/大賣/
2020/12/09	238.1	49.75	182.5	49.76	49.90	55.6	264,897	0.02%	大買/大賣/
2020/12/08	333.2	50.46	183.1	50.53	50.90	150.1	260,861	0.06%	大買/大賣/鉅額交易
2020/12/07	342.3	49.93	393.8	50.04	50.00	-51.5	256,889	-0.02%	大買/大賣/
2020/12/04	443.2	46.38	294.3	46.30	47.60	148.9	251,449	0.06%	大買/大賣/鉅額交易
2020/12/03	132	43.49	155.6	43.22	43.30	-23.6	248,519	-0.01%	大買/大賣/
2020/12/02	202	41.54	210.4	41.68	41.45	-8.4	243,137	0.00%	大買/大賣/
2020/12/01	121	41.24	120.7	41.36	41.55	0.4	241,576	0.00%	大買/大賣/
2020/11/30	205.4	41.09	274.5	41.45	40.50	-69.1	239,844	-0.03%	大買/大賣/
2020/11/27	127	39.46	90.2	39.56	39.15	36.8	233,880	0.02%	大買/
2020/11/26	241	38.00	297.5	38.60	39.50	-56.5	231,988	-0.02%	大買/大賣/
2020/11/25	233.3	38.66	101	38.50	38.45	132.3	229,735	0.06%	大買/大賣/鉅額交易
2020/11/24	196.1	38.57	783	38.51	38.15	-586.9	226,439	-0.26%	大買/大賣/鉅額交易
2020/11/23	529.1	36.33	113	35.56	36.35	416.1	218,043	0.19%	大買/大賣/鉅額交易
2020/11/20	30.2	32.92	109.5	32.87	33.05	-79.3	215,778	-0.04%	大賣/
2020/11/19	52	32.12	33	32.14	32.10	19	213,792	0.01%
2020/11/18	38	32.21	35.2	32.30	32.35	2.8	214,498	0.00%
2020/11/17	47.6	32.50	99	32.47	32.15	-51.5	215,791	-0.02%
2020/11/16	63	32.05	127	32.03	32.20	-64	216,462	-0.03%	大賣/
2020/11/13	43	31.10	17	31.08	31.30	26	215,302	0.01%
2020/11/12	82.1	31.53	65	31.42	31.10	17.1	216,126	0.01%
2020/11/11	31	30.93	41	31.16	31.00	-10	216,593	0.00%
2020/11/10	81	31.53	99	31.11	31.00	-18	217,094	-0.01%
2020/11/09	68	31.59	102.9	31.58	31.80	-34.9	216,899	-0.02%	大賣/
2020/11/06	81	30.57	63.5	30.76	30.50	17.5	217,077	0.01%
2020/11/05	87	30.56	80	30.53	30.55	7	217,005	0.00%
2020/11/04	95.6	30.89	127	30.82	31.65	-31.4	216,595	-0.01%	大賣/
2020/11/03	201.5	30.10	92.3	30.02	29.80	109.2	216,920	0.05%	大買/鉅額交易
2020/11/02	188	30.19	158	30.14	29.65	30	220,328	0.01%	大買/大賣/
2020/10/30	336	31.64	94	31.40	30.70	242	219,943	0.11%	大買/鉅額交易
2020/10/29	66	32.72	116	32.76	32.95	-50	217,143	-0.02%	大賣/
2020/10/28	116	32.90	34	33.14	32.65	82	218,541	0.04%	大買/
2020/10/27	117	32.85	101	32.95	33.50	16	217,825	0.01%	大買/大賣/
2020/10/26	92.1	33.04	230.4	33.02	33.00	-138.3	218,924	-0.06%	大賣/鉅額交易
2020/10/23	184	33.03	211	33.06	32.75	-27	220,941	-0.01%	大買/大賣/
2020/10/22	146	32.48	212	32.32	33.00	-66	224,162	-0.03%	大買/大賣/
2020/10/21	316	31.98	256	32.14	31.35	60	225,211	0.03%	大買/大賣/
2020/10/20	67	31.03	90.9	30.87	31.20	-23.9	228,458	-0.01%
2020/10/19	92	31.26	54	31.13	31.00	38	233,401	0.02%
2020/10/16	113	30.99	45	30.98	30.65	68	233,062	0.03%	大買/
2020/10/15	102	32.08	92	32.08	31.55	10	232,801	0.00%	大買/
2020/10/14	113	32.14	151	32.22	32.20	-38	230,771	-0.02%	大買/大賣/
2020/10/13	156	31.51	95	31.36	31.55	61	227,533	0.03%	大買/
2020/10/12	349	32.26	461	32.29	32.05	-112	226,270	-0.05%	大買/大賣/鉅額交易
2020/10/08	572	31.39	617.1	31.29	32.20	-45.1	221,966	-0.02%	大買/大賣/
2020/10/07	354	29.28	194	29.23	29.50	160	212,706	0.08%	大買/大賣/鉅額交易
2020/10/06	112	28.65	192	28.49	28.35	-80	209,187	-0.04%	大買/大賣/
2020/10/05	113	28.93	187	28.88	28.70	-74	206,113	-0.04%	大買/大賣/
2020/09/30	150	28.12	309	28.41	28.55	-159	201,557	-0.08%	大買/大賣/鉅額交易
2020/09/29	422	28.19	809	28.45	27.50	-387	195,034	-0.20%	大買/大賣/鉅額交易
2020/09/28	644	27.49	128.1	26.97	27.50	515.9	187,327	0.28%	大買/大賣/鉅額交易
2020/09/25	77.1	25.38	84	25.26	25.00	-6.9	181,466	0.00%
2020/09/24	93	26.02	79	26.08	25.95	14	178,829	0.01%
2020/09/23	20	25.89	80	25.84	26.00	-60	174,971	-0.03%
2020/09/22	113.1	25.12	30.7	25.10	25.10	82.3	172,416	0.05%	大買/
2020/09/21	40.1	25.31	53	25.43	25.15	-13	171,116	-0.01%
2020/09/18	56	26.11	57	26.08	25.80	-1	169,782	0.00%
2020/09/17	65	25.73	29	25.75	25.75	36	168,475	0.02%
2020/09/16	188	26.10	131	26.15	25.70	57	167,137	0.03%	大買/大賣/
2020/09/15	117	25.00	228	24.94	25.30	-111	162,702	-0.07%	大買/大賣/鉅額交易
2020/09/14	146	23.81	185.7	23.77	23.90	-39.7	157,334	-0.03%	大買/大賣/
2020/09/11	20	23.10	14	23.08	23.00	6	155,903	0.00%
2020/09/10	62	23.69	71.3	23.73	23.35	-9.3	155,781	-0.01%
2020/09/09	56	23.52	96	23.37	23.70	-40	154,437	-0.03%
2020/09/08	194	23.48	421	24.07	22.70	-227	152,349	-0.15%	大買/大賣/鉅額交易
2020/09/07	322	23.55	59	23.54	23.55	263	148,508	0.18%	大買/鉅額交易
2020/09/04	8	21.36	22	21.27	21.45	-14	148,430	-0.01%
2020/09/03	42	21.73	34.3	21.65	21.55	7.7	148,785	0.01%
2020/09/02	54	21.70	43	21.67	21.70	11	148,690	0.01%
2020/09/01	45	21.55	53	21.52	21.90	-8	149,794	-0.01%
2020/08/31	66	21.69	42	21.30	21.20	24	149,325	0.02%
2020/08/28	56	21.83	47	21.86	21.90	9	148,811	0.01%
2020/08/27	50	22.15	49	21.99	21.95	1	148,737	0.00%
2020/08/26	13	22.04	25	21.99	22.35	-12	148,110	-0.01%
2020/08/25	65	22.30	66	22.30	22.15	-1	147,630	0.00%
2020/08/24	57	22.39	65	22.54	22.60	-8	146,745	-0.01%
2020/08/21	66	22.18	39	22.01	21.80	27	145,490	0.02%
2020/08/20	130	22.14	83	22.03	21.80	47	143,239	0.03%	大買/
2020/08/19	69	23.83	91	23.80	23.40	-22	140,267	-0.02%
2020/08/18	35.3	24.21	100	24.24	24.10	-64.8	138,686	-0.05%
2020/08/17	32	24.23	55	24.20	24.15	-23	136,921	-0.02%
2020/08/14	70	23.43	47	23.44	23.55	23	135,262	0.02%
2020/08/13	106	24.03	61	24.11	23.75	45	134,243	0.03%	大買/
2020/08/12	123.4	24.19	114	24.10	23.95	9.4	132,600	0.01%	大買/大賣/
2020/08/11	66	25.39	93	25.28	25.00	-27	129,839	-0.02%
2020/08/10	164	25.58	133	25.50	25.30	31	127,961	0.02%	大買/大賣/
2020/08/07	164.3	26.26	163.4	26.18	25.60	0.9	125,363	0.00%	大買/大賣/
2020/08/06	140	26.27	147.1	26.11	26.60	-7.1	120,302	-0.01%	大買/大賣/
2020/08/05	121	24.77	143	24.85	24.90	-22	114,875	-0.02%	大買/大賣/
2020/08/04	230	24.70	136	24.89	24.55	94	111,014	0.08%	大買/大賣/
2020/08/03	128.2	23.51	230	23.48	23.80	-101.8	106,398	-0.10%	大買/大賣/鉅額交易
2020/07/31	40	22.13	48	22.17	22.35	-8	101,253	-0.01%
2020/07/30	76	22.28	96.4	22.24	22.20	-20.4	99,549	-0.02%
2020/07/29	127	22.05	176.9	21.97	22.40	-49.9	95,968	-0.05%	大買/大賣/
2020/07/28	282	22.93	683	23.22	22.25	-401	91,652	-0.44%	大買/大賣/鉅額交易
2020/07/27	556	21.50	679	20.98	21.70	-123	82,739	-0.15%	大買/大賣/鉅額交易
2020/07/24	994	20.07	1,290.5	19.98	19.75	-296.5	76,213	-0.39%	大買/大賣/鉅額交易
2020/07/23	1,059	19.18	119.8	19.02	19.25	939.3	70,753	1.33%	大買/大賣/鉅額交易
2020/07/22	59	17.33	69.4	17.35	17.50	-10.4	66,088	-0.02%
2020/07/21	89	17.15	129	17.08	17.15	-40	65,883	-0.06%	大賣/
2020/07/20	36	16.49	67	16.40	16.55	-31	65,012	-0.05%
2020/07/17	42	16.49	17	16.34	16.40	25	64,095	0.04%
2020/07/16	61	16.50	117	16.52	16.60	-56	64,152	-0.09%	大賣/
2020/07/15	33	16.27	110	16.28	16.00	-77	62,618	-0.12%	大賣/
2020/07/14	89	16.83	45	16.88	16.80	44	62,775	0.07%
2020/07/13	18	16.90	58.3	16.78	17.05	-40.3	62,180	-0.06%
2020/07/10	41	16.50	15	16.54	16.45	26	61,684	0.04%
2020/07/09	11	16.51	19	16.65	16.45	-8	62,170	-0.01%
2020/07/08	14.8	16.65	72	16.70	16.65	-57.2	63,075	-0.09%
2020/07/07	73	16.79	52	16.72	16.60	21	62,881	0.03%
2020/07/06	6	16.62	22	16.58	16.65	-16	62,207	-0.03%
2020/07/03	0	0.00	43	16.44	16.45	-43	62,278	-0.07%
2020/07/02	42	16.11	51	16.15	16.35	-9	62,516	-0.01%
2020/07/01	62	16.04	19	16.07	16.10	43	62,902	0.07%
2020/06/30	15	15.67	31	15.81	15.90	-16	62,954	-0.03%
2020/06/24	90	15.87	161	15.71	15.75	-71	63,503	-0.11%	大賣/
2020/06/23	13	15.55	1	15.50	15.45	12	63,514	0.02%
2020/06/22	19	15.51	12.1	15.54	15.70	6.9	63,808	0.01%
2020/06/19	47	15.45	33	15.50	15.40	14	66,262	0.02%
2020/06/18	22	15.30	1	15.45	15.35	21	66,975	0.03%
2020/06/17	99	15.36	17	15.30	15.30	82	67,019	0.12%
2020/06/16	5	15.57	37	15.59	15.50	-32	68,462	-0.05%
2020/06/15	23	15.41	79	15.44	15.40	-56	69,937	-0.08%
2020/06/12	113	15.64	25	15.71	15.70	88	70,087	0.13%	大買/
2020/06/11	83	16.17	43	16.02	16.05	40	70,867	0.06%
2020/06/10	75	16.63	79	16.58	16.60	-4	70,671	-0.01%
2020/06/09	21	16.95	68	16.98	16.85	-47	72,624	-0.06%
2020/06/08	77	17.09	179	17.38	17.05	-102	73,559	-0.14%	大賣/鉅額交易
2020/06/05	70	16.45	28	16.40	16.50	42	72,417	0.06%
2020/06/04	71	16.36	34	16.39	16.30	37	72,981	0.05%
2020/06/03	0	0.00	112	16.09	16.20	-112	72,786	-0.15%	大賣/鉅額交易
2020/06/02	1	15.75	38	15.76	15.85	-37	72,864	-0.05%
2020/06/01	125	15.68	48.6	15.72	15.65	76.4	73,068	0.10%	大買/
2020/05/29	20	15.30	3	15.38	15.45	17	73,730	0.02%
2020/05/28	2	15.20	23	15.27	15.35	-21	74,379	-0.03%
2020/05/27	2	15.10	0	0.00	15.10	2	75,122	0.00%
2020/05/26	4	15.21	3	15.18	15.20	1	76,043	0.00%
2020/05/25	2	14.98	1	15.10	15.10	1	76,439	0.00%
2020/05/22	16	15.15	0	0.00	15.10	16	76,771	0.02%
2020/05/21	2	15.08	16	15.22	15.30	-14	76,919	-0.02%
2020/05/20	21	14.91	1	15.05	14.85	20	76,698	0.03%
2020/05/19	13	15.05	1	15.30	14.95	12	76,400	0.02%
2020/05/18	5	15.15	63	15.18	15.10	-58	75,995	-0.08%
2020/05/15	1	15.40	0	0.00	15.40	1	76,035	0.00%
2020/05/14	17	15.45	5	15.47	15.35	12	76,167	0.02%
2020/05/13	51	15.51	13	15.51	15.60	38	76,364	0.05%
2020/05/12	6	15.45	1	15.45	15.45	5	76,944	0.01%
2020/05/11	38	15.70	1	15.80	15.60	37	77,596	0.05%
2020/05/08	2	15.68	10	15.60	15.65	-8	78,108	-0.01%
2020/05/07	11	15.38	24	15.67	15.60	-13	78,182	-0.02%
2020/05/06	32	15.31	6	15.36	15.30	26	78,550	0.03%
2020/05/05	5	15.35	3.4	15.37	15.25	1.6	80,599	0.00%
2020/05/04	3	15.10	41	15.25	15.35	-38	81,314	-0.05%
2020/04/30	41	15.35	11	15.47	15.55	30	81,695	0.04%
2020/04/29	15	15.35	24	15.33	15.30	-9	81,874	-0.01%
2020/04/28	96	15.16	114	15.19	15.00	-18	81,403	-0.02%	大賣/
2020/04/27	78	16.07	135	16.09	16.15	-57	80,048	-0.07%	大賣/
2020/04/24	100	15.97	61	16.00	15.90	39	78,543	0.05%
2020/04/23	61	15.67	117	15.62	15.80	-56	77,286	-0.07%	大賣/
2020/04/22	18	14.91	12	15.20	15.20	6	75,120	0.01%
2020/04/21	21	15.09	22	14.99	14.80	-1	74,865	0.00%
2020/04/20	23	15.09	24	15.13	15.15	-1	74,648	0.00%
2020/04/17	70	15.19	14	15.35	15.05	56	74,265	0.08%
2020/04/16	6	14.85	9	14.93	14.90	-3	73,090	0.00%
2020/04/15	47	15.00	111	15.06	15.10	-64	72,930	-0.09%	大賣/
2020/04/14	80	15.00	107	15.03	15.15	-27	72,657	-0.04%	大賣/
2020/04/13	83	14.70	82	14.80	14.80	1	72,138	0.00%
2020/04/10	0	0.00	19	14.22	14.30	-19	71,312	-0.03%
2020/04/09	4	14.15	41	14.16	14.20	-37	71,733	-0.05%
2020/04/08	42.6	14.25	59	14.17	14.20	-16.4	71,607	-0.02%
2020/04/07	19	14.06	7	14.14	14.15	12	71,126	0.02%
2020/04/06	11	14.04	254	13.95	14.10	-243	70,800	-0.34%	大賣/鉅額交易
2020/04/01	28	13.70	14	13.80	13.80	14	70,071	0.02%
2020/03/31	91	14.10	80	14.16	13.65	11	69,758	0.02%
2020/03/30	0	0.00	7	13.94	13.95	-7	68,762	-0.01%
2020/03/27	15	14.16	14	14.01	14.00	1	68,543	0.00%
2020/03/26	24	14.08	29	14.07	14.10	-5	68,072	-0.01%
2020/03/25	263	14.09	308	14.23	14.10	-45	67,616	-0.07%	大買/大賣/
2020/03/24	202	13.98	187	13.86	13.85	15	65,443	0.02%	大買/大賣/
2020/03/23	13	13.63	641	13.52	13.75	-628	64,995	-0.97%	大賣/鉅額交易
2020/03/20	303	13.98	228	14.01	13.85	75	65,609	0.11%	大買/大賣/
2020/03/19	110	13.40	159.1	13.72	13.70	-49.1	64,182	-0.08%	大買/大賣/
2020/03/18	32	13.86	45	13.79	13.80	-13	62,953	-0.02%
2020/03/17	100	13.79	15	13.82	13.75	85	63,999	0.13%
2020/03/16	65	13.99	21	13.94	13.90	44	62,787	0.07%
2020/03/13	133	13.81	48	13.77	14.05	85	62,351	0.14%	大買/
2020/03/12	103	14.25	21	14.30	14.35	82	59,958	0.14%	大買/
2020/03/11	27	14.96	27	14.89	14.80	0	59,482	0.00%
2020/03/10	41	14.96	8	14.94	14.95	33	62,360	0.05%
2020/03/09	83	15.08	46	15.00	15.05	37	64,150	0.06%
2020/03/06	35	15.47	12	15.45	15.45	23	63,632	0.04%
2020/03/05	33	15.94	75	15.86	15.70	-42	63,539	-0.07%
2020/03/04	74	15.68	5	15.69	15.80	69	63,316	0.11%
2020/03/03	22	15.41	2	15.63	15.50	20	62,472	0.03%
2020/03/02	24	15.28	6	15.30	15.25	18	61,686	0.03%
2020/02/27	44	15.51	1	15.65	15.30	43	62,945	0.07%
2020/02/26	23	15.62	32	15.65	15.60	-9	64,398	-0.01%
2020/02/25	46	15.94	8	15.94	15.90	38	64,107	0.06%
2020/02/24	6	15.84	1	15.90	15.80	5	64,165	0.01%
2020/02/21	8	16.10	5	16.05	16.05	3	64,377	0.00%
2020/02/20	20	16.35	0	0.00	16.30	20	64,428	0.03%
2020/02/19	80	16.19	0	0.00	16.10	80	64,719	0.12%
2020/02/18	156	16.32	12	16.15	16.15	144	64,882	0.22%	大買/鉅額交易
2020/02/17	98	16.51	63	16.50	16.40	35	65,096	0.05%
2020/02/14	55	16.58	19	16.54	16.50	36	64,968	0.06%
2020/02/13	73	16.77	23.6	16.93	16.85	49.4	64,827	0.08%
2020/02/12	25	16.77	50	16.87	16.90	-25	64,256	-0.04%
2020/02/11	9	16.75	70	16.71	16.70	-61	63,337	-0.10%
2020/02/10	19	16.14	23	16.23	16.40	-4	62,858	-0.01%
2020/02/07	82	16.35	78	16.34	16.35	4	62,989	0.01%
2020/02/06	63	16.11	337	15.99	16.25	-274	62,509	-0.44%	大賣/鉅額交易
2020/02/05	12	15.33	64	15.39	15.50	-52	61,453	-0.08%
2020/02/04	18	15.12	7	15.19	15.20	11	61,733	0.02%
2020/02/03	303	14.76	6	14.54	15.00	297	62,172	0.48%	大買/鉅額交易
2020/01/31	16	15.06	18	14.94	14.90	-2	61,934	0.00%
2020/01/30	16	15.06	26	15.10	15.10	-10	61,854	-0.02%
2020/01/20	13	15.95	6	16.00	16.05	7	59,946	0.01%
2020/01/17	7	16.00	2	15.95	16.00	5	60,154	0.01%
2020/01/16	6	16.03	4	16.05	16.15	2	61,668	0.00%
2020/01/15	44	16.15	1	16.10	16.15	43	61,630	0.07%
2020/01/14	32	16.28	26	16.32	16.25	6	61,416	0.01%
2020/01/13	7	16.14	6	16.05	16.05	1	60,610	0.00%
2020/01/10	51	16.05	26	16.10	16.15	25	60,958	0.04%
2020/01/09	32	16.06	10	16.10	16.05	22	60,708	0.04%
2020/01/08	13	15.79	49	15.72	15.75	-36	60,347	-0.06%
2020/01/07	30	16.06	38	16.05	16.00	-8	60,145	-0.01%
2020/01/06	10	16.03	8	16.04	16.05	2	60,234	0.00%
2020/01/03	10	16.26	0	0.00	16.30	10	60,126	0.02%
2020/01/02	8	16.50	34	16.48	16.55	-26	59,670	-0.04%
2019/12/31	8	16.46	106	16.48	16.45	-98	59,386	-0.17%	大賣/
2019/12/30	3	16.60	24	16.51	16.55	-21	59,074	-0.04%
2019/12/27	143	16.75	12	16.70	16.70	131	58,645	0.22%	大買/鉅額交易
2019/12/26	7	16.59	25	16.59	16.55	-18	58,263	-0.03%
2019/12/25	29	16.59	30.4	16.64	16.65	-1.4	58,263	0.00%
2019/12/24	108	16.69	0	0.00	16.55	108	58,302	0.19%	大買/鉅額交易
2019/12/23	24	16.57	50	16.60	16.55	-26	58,723	-0.04%
2019/12/20	4	16.60	13	16.69	16.70	-9	58,687	-0.02%
2019/12/19	6	16.51	49	16.62	16.70	-43	58,450	-0.07%
2019/12/18	10	16.78	135	16.72	16.80	-125	57,912	-0.22%	大賣/鉅額交易
2019/12/17	38	16.94	172	16.93	17.00	-134	57,380	-0.23%	大賣/鉅額交易
2019/12/16	5	16.60	88	16.71	16.65	-83	56,165	-0.15%
2019/12/13	68	16.55	26	16.53	16.60	42	55,271	0.08%
2019/12/12	64	16.50	140	16.57	16.60	-76	54,342	-0.14%	大賣/
2019/12/11	156	16.28	22	16.29	16.25	134	52,102	0.26%	大買/鉅額交易
2019/12/10	31	16.40	28	16.44	16.45	3	51,432	0.01%
2019/12/09	39	16.45	37	16.37	16.25	2	50,851	0.00%
2019/12/06	66	16.18	31	16.23	16.20	35	50,068	0.07%
2019/12/05	616	16.10	172	16.39	16.55	444	48,465	0.92%	大買/大賣/鉅額交易
2019/12/04	221.1	15.71	35	15.81	15.85	186.1	44,929	0.41%	大買/鉅額交易
2019/12/03	9	15.17	13	15.28	15.35	-4	42,212	-0.01%
2019/12/02	116	15.19	20	15.15	15.10	96	42,021	0.23%	大買/
2019/11/29	12	14.95	1.2	14.90	14.95	10.9	41,177	0.03%
2019/11/28	22	15.15	123	15.10	15.10	-101	40,556	-0.25%	大賣/鉅額交易
2019/11/27	0	0.00	6	15.20	15.20	-6	40,534	-0.01%
2019/11/26	16	15.28	12	15.29	15.20	4	40,022	0.01%
2019/11/25	39	15.27	109	15.13	15.00	-70	37,584	-0.19%	大賣/
2019/11/21	1	14.55	3	14.60	14.65	-2	35,744	-0.01%
2019/11/20	0.9	14.65	1.4	14.72	14.75	-0.5	35,330	0.00%
2019/11/19	0	0.00	20	14.52	14.55	-20	34,855	-0.06%
2019/11/18	26	14.71	121	14.62	14.50	-95	34,652	-0.27%	大賣/
2019/11/15	19	14.39	92	14.55	14.30	-73	34,056	-0.21%
2019/11/14	3	14.50	48	14.45	14.50	-45	33,776	-0.13%
2019/11/13	6	14.35	11	14.22	14.20	-5	33,490	-0.01%
2019/11/12	6	14.30	16	14.27	14.30	-10	33,222	-0.03%
2019/11/11	2	14.25	2	14.20	14.25	0	32,902	0.00%
2019/11/08	4	14.35	27	14.34	14.25	-23	32,678	-0.07%
2019/11/07	19	14.40	6	14.25	14.25	13	32,649	0.04%
2019/11/06	3	14.32	0	0.00	14.50	3	32,375	0.01%
2019/11/05	22	14.55	1	14.45	14.50	21	32,028	0.07%
2019/11/04	38	14.61	56	14.74	14.65	-18	31,829	-0.06%
2019/11/01	92	14.41	31	14.45	14.50	61	30,939	0.20%
2019/10/31	43	14.02	32	14.00	14.00	11	30,126	0.04%
2019/10/30	3	14.47	0	0.00	14.40	3	29,151	0.01%
2019/10/29	132	14.51	15	14.47	14.50	117	29,072	0.40%	大買/鉅額交易
2019/10/28	0	0.00	2.2	14.20	14.25	-2.2	28,678	-0.01%
2019/10/25	10	14.41	15	14.40	14.40	-5	28,677	-0.02%
2019/10/24	260	14.58	149	14.66	14.55	111	29,021	0.38%	大買/大賣/鉅額交易
2019/10/22	7	14.00	8	14.05	14.00	-1	28,738	0.00%
2019/10/21	8	13.98	184	13.90	13.90	-176	28,836	-0.61%	大賣/鉅額交易
2019/10/18	25	13.91	16	13.86	13.95	9	29,156	0.03%
2019/10/17	6	13.75	100	13.70	13.80	-94	28,861	-0.33%
2019/10/16	14	13.74	14	13.74	13.75	0	28,904	0.00%
2019/10/15	28	13.71	12	13.70	13.70	16	29,141	0.05%
2019/10/14	116	13.46	6	13.53	13.50	110	29,439	0.37%	大買/鉅額交易
2019/10/09	0	0.00	3	13.25	13.15	-3	29,734	-0.01%
2019/10/08	4	13.39	1	13.45	13.35	3	30,140	0.01%
2019/10/07	1	13.40	1	13.40	13.35	0	31,325	0.00%
2019/10/04	2	13.40	1	13.50	13.45	1	32,080	0.00%
2019/10/03	8	13.32	1	13.30	13.40	7	32,287	0.02%
2019/10/02	1	13.50	0	0.00	13.50	1	32,361	0.00%
2019/10/01	7	13.60	6	13.65	13.65	1	32,555	0.00%
2019/09/27	0	0.00	11	13.45	13.40	-11	32,330	-0.03%
2019/09/26	64	13.83	49	13.76	13.60	15	32,347	0.05%
2019/09/25	1.2	13.63	3	13.55	13.60	-1.8	31,787	-0.01%
2019/09/24	3	13.73	0	0.00	13.65	3	32,093	0.01%
2019/09/23	0	0.00	7	13.71	13.70	-7	32,081	-0.02%
2019/09/20	2	13.65	9	13.80	13.80	-7	32,701	-0.02%
2019/09/19	23	13.70	0	0.00	13.60	23	32,999	0.07%
2019/09/18	1	13.60	0	0.00	13.55	1	33,046	0.00%
2019/09/17	21	13.47	3	13.45	13.55	18	33,172	0.05%
2019/09/16	0	0.00	7	13.71	13.60	-7	33,610	-0.02%
2019/09/12	103	13.80	3	13.75	13.70	100	33,943	0.29%	大買/
2019/09/11	18	13.65	1	13.70	13.70	17	34,415	0.05%
2019/09/10	0	0.00	25	13.56	13.60	-25	34,769	-0.07%
2019/09/09	0	0.00	1	13.60	13.60	-1	34,922	0.00%
2019/09/06	14	13.63	0	0.00	13.55	14	35,167	0.04%
2019/09/05	9	13.57	2	13.60	13.60	7	36,068	0.02%
2019/09/04	3	13.55	69	13.41	13.60	-66	36,117	-0.18%
2019/09/03	2	13.23	1	13.30	13.20	1	35,943	0.00%
2019/09/02	0	0.00	4	13.40	13.35	-4	36,190	-0.01%
2019/08/30	1	13.35	6	13.41	13.45	-5	36,560	-0.01%
2019/08/28	1	13.10	1	13.10	13.15	0	36,936	0.00%
2019/08/27	5	13.09	3	13.15	13.05	2	37,310	0.01%
2019/08/26	23	13.00	0	0.00	13.00	23	36,806	0.06%
2019/08/23	0	0.00	22	13.40	13.35	-22	37,096	-0.06%
2019/08/22	3	13.32	0	0.00	13.25	3	37,338	0.01%
2019/08/21	1	13.50	0	0.00	13.50	1	38,340	0.00%
2019/08/20	2	13.35	29	13.45	13.50	-27	38,472	-0.07%
2019/08/19	0	0.00	4	13.40	13.45	-4	38,550	-0.01%
2019/08/16	62	13.04	70	13.28	13.35	-8	38,945	-0.02%
2019/08/15	1	12.95	0	0.00	12.90	1	38,708	0.00%
2019/08/14	12	13.05	2	13.18	13.10	10	39,094	0.03%
2019/08/13	12	12.95	8	13.01	12.95	4	39,437	0.01%
2019/08/12	32	13.08	5	13.05	13.00	27	40,014	0.07%
2019/08/08	10	13.16	14	13.23	13.30	-4	40,174	-0.01%
2019/08/07	19	13.10	0	0.00	13.10	19	40,616	0.05%
2019/08/06	3	12.97	9	12.84	13.00	-6	41,236	-0.01%
2019/08/05	4	13.04	0	0.00	13.10	4	41,158	0.01%
2019/08/02	4	13.11	4	13.24	13.35	0	41,056	0.00%
2019/08/01	13	13.50	6	13.40	13.40	7	41,333	0.02%
2019/07/31	16.1	13.83	53	13.70	13.80	-36.9	41,589	-0.09%
2019/07/30	6	13.65	13	13.62	13.60	-7	41,547	-0.02%
2019/07/29	10	13.41	6	13.40	13.40	4	42,451	0.01%
2019/07/26	3	13.25	20	13.33	13.20	-17	43,522	-0.04%
2019/07/25	17	13.59	6	13.56	13.55	11	43,076	0.03%
2019/07/24	2	13.90	8	13.74	13.85	-6	42,599	-0.01%
2019/07/23	0	0.00	1	13.70	13.60	-1	43,191	0.00%
2019/07/22	28	13.77	3	13.75	13.60	25	46,313	0.05%
2019/07/19	2	13.95	101	14.00	13.80	-99	48,875	-0.20%	大賣/
2019/07/18	3	13.80	200	13.83	13.80	-197	49,083	-0.40%	大賣/鉅額交易
2019/07/17	1	13.80	8	13.84	13.75	-7	49,204	-0.01%
2019/07/16	18	14.13	5	14.07	14.00	13	49,068	0.03%
2019/07/15	23	14.80	55	14.66	14.90	-32	48,366	-0.07%
2019/07/12	22	14.65	3	14.82	14.60	19	48,061	0.04%
2019/07/11	19.9	14.75	22	14.84	14.95	-2.1	48,016	0.00%
2019/07/10	13.1	14.39	66	14.52	14.65	-52.9	47,017	-0.11%
2019/07/09	27.7	14.01	7	14.01	14.00	20.7	46,368	0.04%
2019/07/08	51.2	13.93	0	0.00	13.95	51.2	46,253	0.11%
2019/07/05	4	13.98	0	0.00	14.10	4	47,321	0.01%
2019/07/04	4	14.04	1	14.10	14.15	3	47,788	0.01%
2019/07/03	95	14.09	3	14.05	14.05	92	49,026	0.19%
2019/07/02	50	14.30	0	0.00	14.25	50	50,407	0.10%
2019/07/01	10	14.40	112.4	14.12	14.35	-102.4	50,484	-0.20%	大賣/鉅額交易
2019/06/28	68	14.04	13	14.03	13.95	55	50,026	0.11%
2019/06/27	12.1	13.95	81	13.98	14.00	-68.9	49,866	-0.14%
2019/06/26	56	13.85	9	13.82	13.80	47	49,185	0.10%
2019/06/25	11	13.78	12	13.70	13.70	-1	48,518	0.00%
2019/06/24	4	13.57	0	0.00	13.75	4	48,326	0.01%
2019/06/21	0	0.00	5	13.59	13.70	-5	48,122	-0.01%
2019/06/20	2	13.50	10	13.69	13.40	-8	47,940	-0.02%
2019/06/19	11	13.54	44	13.60	13.65	-33	47,753	-0.07%
2019/06/18	13	13.55	15	13.31	13.25	-2	47,401	0.00%
2019/06/17	16	13.72	12	13.75	13.65	4	47,025	0.01%
2019/06/14	0	0.00	2	13.65	13.70	-2	46,947	0.00%
2019/06/13	0	0.00	43	13.63	13.75	-43	46,850	-0.09%
2019/06/12	0	0.00	21	13.45	13.55	-21	46,163	-0.05%
2019/06/11	6	13.40	29	13.39	13.40	-23	45,955	-0.05%
2019/06/10	1	13.25	8	13.23	13.30	-7	45,689	-0.02%
2019/06/06	2	13.00	22	12.91	13.05	-20	45,485	-0.04%
2019/06/05	2	12.95	4	13.10	12.90	-2	45,646	0.00%
2019/06/04	8	13.13	0	0.00	13.00	8	45,688	0.02%
2019/06/03	0	0.00	6	13.18	13.20	-6	45,972	-0.01%
2019/05/31	0	0.00	30	12.90	12.90	-30	45,620	-0.07%
2019/05/30	1	12.70	2	12.75	12.75	-1	45,499	0.00%
2019/05/29	0	0.00	5	12.49	12.60	-5	45,236	-0.01%
2019/05/28	60	12.57	12	12.53	12.45	48	45,783	0.10%
2019/05/27	0	0.00	1	12.80	12.80	-1	44,866	0.00%
2019/05/24	8	12.96	27	13.01	12.95	-19	45,415	-0.04%
2019/05/23	7	12.77	12	12.85	12.85	-5	45,609	-0.01%
2019/05/22	1	12.90	14.4	12.94	13.00	-13.4	45,395	-0.03%
2019/05/21	1	12.95	7	12.96	12.95	-6	45,333	-0.01%
2019/05/20	10	12.77	2	12.75	12.75	8	44,927	0.02%
2019/05/17	26	13.00	2	13.20	13.00	24	44,680	0.05%
2019/05/16	2	12.85	0	0.00	12.95	2	44,361	0.00%
2019/05/15	15	12.99	2	12.95	12.90	13	44,274	0.03%
2019/05/14	25	12.72	5	12.85	13.00	20	44,227	0.05%
2019/05/13	3	13.12	12	13.03	12.95	-9	44,264	-0.02%
2019/05/10	9	13.37	49	13.30	13.20	-40	45,053	-0.09%
2019/05/09	38	13.11	48	13.22	13.15	-10	46,066	-0.02%
2019/05/08	7	13.40	12	13.43	13.45	-5	45,661	-0.01%
2019/05/07	0	0.00	47	13.58	13.60	-47	45,337	-0.10%
2019/05/06	35	13.27	7	13.59	13.20	28	45,164	0.06%
2019/05/03	11	13.66	26	13.81	13.85	-15	43,809	-0.03%
2019/05/02	11	13.47	41	13.53	13.55	-30	42,513	-0.07%
2019/04/30	30	13.44	20	13.45	13.45	10	42,220	0.02%
2019/04/29	7	13.32	32	13.36	13.35	-25	42,178	-0.06%
2019/04/26	89	13.15	112	13.27	13.45	-23	41,481	-0.06%	大賣/
2019/04/25	44	12.96	54	12.96	13.10	-10	38,536	-0.03%
2019/04/24	23	11.96	1	11.95	11.95	22	35,954	0.06%
2019/04/23	11	11.95	0	0.00	11.95	11	35,872	0.03%
2019/04/22	20	11.95	0	0.00	11.90	20	35,840	0.06%
2019/04/19	1	12.00	36	12.05	12.10	-35	35,759	-0.10%
2019/04/18	1.4	11.91	1	12.10	12.00	0.4	35,864	0.00%
2019/04/17	2.6	12.23	8	12.27	12.20	-5.4	35,726	-0.02%
2019/04/16	2.9	12.05	2	12.05	12.10	0.9	35,067	0.00%
2019/04/15	0	0.00	21	12.11	12.05	-21	35,074	-0.06%
2019/04/12	1	12.20	10	12.20	12.20	-9	35,422	-0.03%
2019/04/11	75.5	12.35	2	12.33	12.10	73.5	35,956	0.20%
2019/04/10	1.6	12.20	11	12.29	12.25	-9.5	34,781	-0.03%
2019/04/09	18	12.14	72	12.20	12.30	-54	34,256	-0.16%
2019/04/08	21	11.95	8	11.93	11.90	13	33,154	0.04%
2019/04/03	7	11.60	0	0.00	11.55	7	31,607	0.02%
2019/04/01	5	11.62	0	0.00	11.55	5	31,542	0.02%
2019/03/29	4	11.60	0	0.00	11.65	4	31,407	0.01%
2019/03/27	5	11.65	0	0.00	11.65	5	32,459	0.02%
2019/03/25	0	0.00	3	11.80	11.65	-3	33,511	-0.01%
2019/03/22	3	11.77	54	11.80	11.80	-51	33,677	-0.15%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0.2	11.65	2.1	11.70	11.70	-1.9	34,849	-0.01%
2019/03/18	5	11.60	2	11.65	11.70	3	35,136	0.01%
2019/03/15	0	0.00	2	11.50	11.65	-2	35,250	-0.01%
2019/03/14	2	11.45	15.4	11.47	11.45	-13.4	35,457	-0.04%
2019/03/13	23	11.55	0	0.00	11.55	23	36,052	0.06%
2019/03/12	0	0.00	12	11.63	11.65	-12	36,451	-0.03%
2019/03/11	63.4	11.47	0	0.00	11.45	63.4	37,138	0.17%
2019/03/08	51	11.63	0	0.00	11.60	51	37,617	0.14%
2019/03/07	17	11.85	48	11.87	11.85	-31	38,987	-0.08%
2019/03/05	0	0.00	72	11.60	11.60	-72	39,432	-0.18%
2019/02/27	86	11.52	0	0.00	11.45	86	40,127	0.21%
2019/02/26	0	0.00	70	11.70	11.65	-70	39,536	-0.18%
2019/02/25	72	11.60	13	11.61	11.65	59	39,659	0.15%
2019/02/22	2	11.45	5	11.31	11.50	-3	39,200	-0.01%
2019/02/21	1	11.45	0	0.00	11.45	1	39,132	0.00%
2019/02/20	0	0.00	22	11.40	11.40	-22	39,426	-0.06%
2019/02/19	0	0.00	10	11.50	11.45	-10	40,431	-0.02%
2019/02/18	0	0.00	9	11.50	11.45	-9	41,654	-0.02%
2019/02/14	10	11.25	0	0.00	11.30	10	43,956	0.02%
2019/02/13	2	11.10	0	0.00	11.10	2	45,073	0.00%
2019/02/12	10	10.85	26	11.00	11.10	-16	45,915	-0.03%
2019/02/11	51	10.90	0	0.00	10.85	51	47,306	0.11%
2019/01/30	15	11.32	21	11.36	11.35	-6	47,633	-0.01%
2019/01/29	10	11.95	2	11.98	12.00	8	49,530	0.02%
2019/01/28	1	11.80	0	0.00	11.85	1	52,803	0.00%
2019/01/25	15	11.85	0	0.00	11.95	15	53,416	0.03%
2019/01/24	1	11.65	8	11.70	11.70	-7.1	53,867	-0.01%
2019/01/22	1	11.65	0	0.00	11.70	1	56,239	0.00%
2019/01/21	6	11.67	13	11.65	11.70	-7	56,913	-0.01%
2019/01/17	1	11.25	0	0.00	11.25	1	58,918	0.00%
2019/01/16	10	11.20	1	11.30	11.30	9	59,241	0.02%
2019/01/14	3	11.10	0	0.00	11.10	3	59,669	0.01%
2019/01/11	3	11.15	1	11.15	11.20	2	60,721	0.00%
2019/01/10	0	0.00	2	11.15	11.15	-2	60,990	0.00%
2019/01/09	0	0.00	13	11.10	11.10	-13	61,333	-0.02%
2019/01/07	0	0.00	3	11.00	11.00	-3	62,061	0.00%
2019/01/04	21	10.67	8	10.69	10.70	13	62,876	0.02%
2019/01/03	11	10.86	0	0.00	10.90	11	64,171	0.02%
2019/01/02	1	11.15	0	0.00	11.10	1	64,165	0.00%
2018/12/28	0	0.00	7	11.29	11.25	-7	64,212	-0.01%
2018/12/27	2	11.28	2	11.28	11.25	0	64,889	0.00%
2018/12/26	0	0.00	5	11.20	11.20	-5	65,347	-0.01%
2018/12/25	1	11.10	3	11.12	11.15	-2	65,435	0.00%
2018/12/24	13	11.29	12	11.25	11.20	1	65,497	0.00%
2018/12/21	12	11.40	0	0.00	11.40	12	65,494	0.02%
2018/12/20	13	11.23	10	11.36	11.30	3	64,862	0.00%
2018/12/19	10	11.40	10.2	11.40	11.30	-0.2	64,625	0.00%
2018/12/18	6	11.26	0	0.00	11.20	6	64,141	0.01%
2018/12/17	22	11.47	6	11.48	11.40	16	64,161	0.02%
2018/12/13	36	11.52	10	11.45	11.50	26	63,552	0.04%
2018/12/12	1	11.25	13	11.18	11.30	-12	62,974	-0.02%
2018/12/11	3	10.98	4	11.06	11.00	-1	62,609	0.00%
2018/12/10	7	11.06	5	11.09	11.10	2	62,445	0.00%
2018/12/07	4	11.23	5	11.15	11.20	-1	62,545	0.00%
2018/12/06	6	11.33	4	11.28	11.30	2	62,460	0.00%
2018/12/05	8	11.60	0	0.00	11.55	8	62,709	0.01%
2018/12/04	21	11.85	6	11.82	11.80	15	64,067	0.02%
2018/12/03	4	11.71	2	11.78	11.70	2	63,961	0.00%
2018/11/30	7	11.54	0	0.00	11.55	7	63,342	0.01%
2018/11/29	4	11.61	0	0.00	11.50	4	62,078	0.01%
2018/11/28	5	11.71	0	0.00	11.75	5	61,492	0.01%
2018/11/27	2	11.68	8	11.49	11.75	-6	61,005	-0.01%
2018/11/26	0.5	11.40	5	11.50	11.50	-4.5	60,914	-0.01%
2018/11/23	1	11.15	45	11.25	11.15	-44	60,631	-0.07%
2018/11/22	0	0.00	8	11.15	11.20	-8	60,615	-0.01%
2018/11/21	0	0.00	50	11.10	11.00	-50	60,377	-0.08%
2018/11/20	0	0.00	11	11.00	11.00	-11	60,254	-0.02%
2018/11/19	12	11.05	31	11.00	11.10	-19	60,101	-0.03%
2018/11/16	54	11.00	10	11.18	11.00	44	59,556	0.07%
2018/11/15	4	11.06	145	11.08	11.20	-141	58,804	-0.24%	大賣/鉅額交易
2018/11/14	19	10.70	20	10.75	10.80	-1	58,675	0.00%
2018/11/13	68	10.49	25	10.60	10.45	43	58,016	0.07%
2018/11/12	8	10.53	23	10.60	10.70	-15	56,670	-0.03%
2018/11/09	85	10.56	16	10.62	10.60	69	55,704	0.12%
2018/11/08	16	10.81	48.6	10.96	10.85	-32.6	54,920	-0.06%
2018/11/07	50	10.89	19	10.97	10.95	31	52,824	0.06%
2018/11/06	180	10.98	68	11.11	10.90	112	52,067	0.22%	大買/鉅額交易
2018/11/05	136	10.99	25	10.79	10.75	111	49,438	0.22%	大買/鉅額交易
2018/11/02	13	11.73	14	11.85	11.90	-1	46,726	0.00%
2018/11/01	16	11.80	29	11.98	11.95	-13	46,357	-0.03%
2018/10/31	18	11.75	8	11.84	11.80	10	45,745	0.02%
2018/10/29	1	11.60	0	0.00	11.60	1	45,018	0.00%
2018/10/26	33	11.77	4	11.70	11.70	29	44,527	0.07%
2018/10/25	59	11.93	4	12.08	12.30	55	42,800	0.13%
2018/10/24	4	12.69	4	12.71	12.65	0	43,551	0.00%
2018/10/23	15	12.80	9	12.80	12.75	6	43,497	0.01%
2018/10/22	14	13.07	1	13.15	13.10	13	43,674	0.03%
2018/10/19	1	13.30	0	0.00	13.30	1	46,222	0.00%
2018/10/18	1	13.25	4	13.55	13.25	-3	46,155	-0.01%
2018/10/17	2	13.45	5	13.52	13.60	-3	46,717	-0.01%
2018/10/16	13	13.31	2	13.15	13.20	11	47,641	0.02%
2018/10/15	7	13.44	21	13.45	13.35	-14	48,354	-0.03%
2018/10/12	26	13.79	0	0.00	13.65	26	48,581	0.05%
2018/10/11	22	13.90	14	13.81	13.75	8	48,376	0.02%
2018/10/09	4	14.43	1	14.80	14.80	3	46,921	0.01%
2018/10/08	0.1	14.75	0	0.00	14.80	0.1	46,698	0.00%
2018/10/05	1	15.00	2	14.90	14.70	-1	46,994	0.00%
2018/10/04	4	15.18	2	15.10	15.10	2	47,301	0.00%
2018/10/03	23	15.60	0	0.00	15.50	23	47,153	0.05%
2018/10/02	4	15.75	5	15.66	15.60	-1	47,826	0.00%
2018/10/01	3	15.95	3	15.90	15.90	0	48,633	0.00%
2018/09/28	1	15.90	5	15.95	16.15	-4	49,523	-0.01%
2018/09/27	10	15.88	9	15.88	15.95	1	50,001	0.00%
2018/09/26	0	0.00	4	15.75	15.90	-4	51,336	-0.01%
2018/09/25	4	15.76	5	15.77	15.65	-1	52,537	0.00%
2018/09/21	0	0.00	3	15.77	15.85	-3	54,935	-0.01%
2018/09/20	0	0.00	10	15.55	15.45	-10	55,355	-0.02%
2018/09/19	1	15.50	0	0.00	15.60	1	55,833	0.00%
2018/09/18	3	15.42	0	0.00	15.30	3	55,809	0.01%
2018/09/14	0	0.00	6	15.71	15.70	-6	56,575	-0.01%
2018/09/12	1	15.35	0	0.00	15.40	1	57,766	0.00%
2018/09/11	37	15.44	9	15.46	15.65	28	58,683	0.05%
2018/09/10	10	15.67	10	15.88	15.55	0	59,152	0.00%
2018/09/07	6	16.44	2	16.45	16.30	4	60,179	0.01%
2018/09/06	4	16.85	0	0.00	16.90	4	65,175	0.01%
2018/09/05	13	17.04	2	17.00	17.00	11	67,600	0.02%
2018/09/04	1	17.15	7	17.17	17.20	-6	68,702	-0.01%
2018/09/03	2	17.10	0	0.00	17.10	2	68,928	0.00%
2018/08/31	20	17.23	3	17.30	17.35	17	69,151	0.02%
2018/08/30	2	17.43	0	0.00	17.35	2	69,126	0.00%
2018/08/29	13	17.47	7	17.48	17.55	6	69,262	0.01%
2018/08/28	12	17.55	13	17.57	17.50	-1	69,342	0.00%
2018/08/27	1	17.35	1	17.45	17.40	0	69,803	0.00%
2018/08/24	15	17.36	11	17.29	17.30	4	71,036	0.01%
2018/08/23	3	17.55	3	17.60	17.65	0	71,511	0.00%
2018/08/22	32	17.68	8	17.54	17.50	24	71,751	0.03%
2018/08/21	21	17.77	36	17.91	18.00	-15	71,639	-0.02%
2018/08/20	3.5	17.50	113	17.45	17.55	-109.5	70,717	-0.15%	大賣/鉅額交易
2018/08/17	8	17.18	6	17.18	17.20	2	70,309	0.00%
2018/08/16	0	0.00	100	17.05	17.15	-100	70,149	-0.14%
2018/08/15	13	17.15	9	17.01	16.95	4	70,270	0.01%
2018/08/14	6	17.32	7	17.30	17.40	-1	69,527	0.00%
2018/08/13	18	17.47	28	17.41	17.30	-10	69,424	-0.01%
2018/08/10	9	17.88	10	17.94	17.95	-1	68,927	0.00%
2018/08/09	0	0.00	20.1	18.00	17.85	-20.1	68,630	-0.03%
2018/08/08	200	18.00	7.5	17.83	17.95	192.5	68,153	0.28%	大買/鉅額交易
2018/08/07	2	17.80	0	0.00	17.85	2	67,885	0.00%
2018/08/06	7	17.86	9	17.98	17.95	-2	67,843	0.00%
2018/08/03	1	17.50	16.1	17.54	17.70	-15.1	67,199	-0.02%
2018/08/01	27	17.31	3	17.40	17.40	24	66,916	0.04%
2018/07/31	6	17.35	3	17.40	17.55	3	67,072	0.00%
2018/07/30	7	17.10	0	0.00	17.20	7	65,889	0.01%
2018/07/27	6	17.35	8	17.33	17.30	-2	65,851	0.00%
2018/07/26	63	17.30	26	17.36	17.50	37	66,639	0.06%
2018/07/25	15	18.32	0	0.00	18.20	15	64,381	0.02%
2018/07/24	3	18.00	17	18.05	18.20	-14	64,159	-0.02%
2018/07/23	17	18.14	16	18.29	18.25	1	64,260	0.00%
2018/07/20	12	17.82	32.4	17.95	17.85	-20.4	63,326	-0.03%
2018/07/19	14.2	17.67	41.2	17.68	17.60	-27	62,664	-0.04%
2018/07/18	14	17.59	18	17.56	17.40	-4	62,013	-0.01%
2018/07/17	2	17.23	24	17.31	17.25	-22	61,422	-0.04%
2018/07/16	14	17.28	28	17.25	17.25	-14	61,815	-0.02%
2018/07/13	24	17.40	9	17.36	17.40	15	61,942	0.02%
2018/07/12	6	17.13	33	17.39	17.45	-27	61,850	-0.04%
2018/07/11	1	16.90	0	0.00	16.90	1	60,853	0.00%
2018/07/10	16	17.00	1	17.00	17.00	15	60,529	0.02%
2018/07/09	0	0.00	13	17.55	17.65	-13	59,962	-0.02%
2018/07/06	23	17.62	8	17.62	17.60	15	59,385	0.03%
2018/07/05	0	0.00	20	17.91	17.95	-20	59,016	-0.03%
2018/07/04	36	18.32	54	18.27	17.95	-18	58,757	-0.03%
2018/07/03	9	17.94	49	17.94	17.95	-40	57,422	-0.07%
2018/07/02	64	18.14	26	18.18	18.20	38	56,258	0.07%
2018/06/28	21	17.19	5	17.20	16.95	16	53,852	0.03%
2018/06/27	5	17.74	32	17.75	17.60	-27	53,174	-0.05%
2018/06/26	3	17.55	6	17.58	17.60	-3	52,923	-0.01%
2018/06/25	3	17.57	12	17.53	17.80	-9	52,739	-0.02%
2018/06/22	7	17.40	109	17.28	17.80	-102	53,187	-0.19%	大賣/鉅額交易
2018/06/21	20	17.72	5	17.70	17.65	15	52,681	0.03%
2018/06/20	35	18.02	46	17.91	18.05	-11	52,687	-0.02%
2018/06/19	24	18.36	27	18.45	18.20	-3	51,601	-0.01%
2018/06/15	70	18.07	61	18.18	18.65	9	50,388	0.02%
2018/06/14	68	18.28	648	18.40	18.10	-580	49,150	-1.18%	大賣/鉅額交易
2018/06/13	647	18.48	179.5	18.09	18.50	467.5	46,575	1.00%	大買/大賣/鉅額交易
2018/06/12	8	16.87	18	16.91	16.85	-10	41,408	-0.02%
2018/06/11	0	0.00	43	16.70	16.80	-43	38,897	-0.11%
2018/06/08	10	16.50	10	16.55	16.40	0	37,739	0.00%
2018/06/07	0	0.00	10	16.50	16.60	-10	37,927	-0.03%
2018/06/06	22	16.40	16.1	16.45	16.40	5.9	38,180	0.02%
2018/06/05	0	0.00	1	16.45	16.50	-1	40,335	0.00%
2018/06/04	10	16.40	0	0.00	16.50	10	42,970	0.02%
2018/05/31	3	16.50	36	16.58	16.65	-33	42,565	-0.08%
2018/05/30	14	16.30	15	16.41	16.40	-1	41,259	0.00%
2018/05/29	5	16.45	0	0.00	16.45	5	40,752	0.01%
2018/05/28	29	16.32	3	16.30	16.40	26	40,719	0.06%
2018/05/25	0	0.00	1	16.25	16.25	-1	40,569	0.00%
2018/05/24	2	16.13	0	0.00	16.20	2	40,466	0.00%
2018/05/23	1	16.35	1	16.20	16.20	0	40,673	0.00%
2018/05/22	21	16.35	3	16.30	16.20	18	40,735	0.04%
2018/05/21	2	16.10	3	16.05	16.05	-1	40,940	0.00%
2018/05/18	0	0.00	10	16.00	16.05	-10	41,616	-0.02%
2018/05/17	3	16.32	2	16.20	16.05	1	42,621	0.00%
2018/05/16	22	16.39	11	16.31	16.30	11	42,780	0.03%
2018/05/15	19	16.41	5	16.45	16.45	14	43,123	0.03%
2018/05/14	3	16.33	1	16.10	16.40	2	44,254	0.00%
2018/05/11	0	0.00	4	16.20	16.15	-4	44,324	-0.01%
2018/05/10	21	16.20	28	16.03	15.95	-7	44,712	-0.02%
2018/05/09	0	0.00	34	16.18	16.20	-34	44,941	-0.08%
2018/05/08	5	15.80	5	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	26	16.25	42	16.06	16.00	-16	45,609	-0.04%
2018/05/03	11	16.08	35.7	16.16	16.05	-24.7	46,055	-0.05%
2018/05/02	31	16.52	38	16.60	16.25	-7	47,853	-0.01%
2018/04/30	10	16.05	21	15.98	16.00	-11	47,249	-0.02%
2018/04/27	2	15.90	6.2	15.87	15.70	-4.2	48,718	-0.01%
2018/04/26	5	15.65	38	15.65	15.70	-33	48,783	-0.07%
2018/04/25	8	15.46	22	15.45	15.50	-14	48,010	-0.03%
2018/04/24	54	15.54	59	15.37	15.35	-5	47,840	-0.01%
2018/04/23	10	15.64	0	0.00	15.55	10	47,317	0.02%
2018/04/20	77	15.61	5	15.55	15.60	72	47,426	0.15%
2018/04/19	2	15.90	84.6	15.91	15.85	-82.6	47,214	-0.18%
2018/04/18	35	15.56	396	15.58	15.60	-361	47,094	-0.77%	大賣/鉅額交易
2018/04/17	15	15.37	0	0.00	15.35	15	47,212	0.03%
2018/04/16	0	0.00	50	15.40	15.35	-50	47,549	-0.11%
2018/04/13	1	15.40	11	15.45	15.40	-10	47,719	-0.02%
2018/04/12	0	0.00	1	15.50	15.45	-1	48,192	0.00%
2018/04/11	37	15.35	42	15.45	15.40	-5	48,436	-0.01%
2018/04/10	11	15.21	14.1	15.32	15.30	-3.1	48,471	-0.01%
2018/04/09	16	15.25	16	15.35	15.25	0	48,658	0.00%
2018/04/03	6	15.40	5	15.35	15.40	1	48,246	0.00%
2018/04/02	46	15.69	10	15.50	15.45	36	48,379	0.07%
2018/03/31	0	0.00	1	15.55	15.50	-1	48,238	0.00%
2018/03/30	0	0.00	35	15.27	15.40	-35	48,214	-0.07%
2018/03/29	7	15.29	17	15.24	15.30	-10	48,204	-0.02%
2018/03/28	7	15.43	0	0.00	15.40	7	47,721	0.01%
2018/03/27	15	15.50	32	15.45	15.55	-17	47,941	-0.04%
2018/03/26	2	15.05	0	0.00	15.15	2	47,553	0.00%
2018/03/23	1	15.05	77	15.13	15.20	-76	47,382	-0.16%
2018/03/22	0	0.00	17	15.23	15.25	-17	46,899	-0.04%
2018/03/21	0	0.00	5	15.18	15.20	-5	46,908	-0.01%
2018/03/20	0	15.15	7.8	15.13	15.20	-7.8	47,238	-0.02%
2018/03/19	11	15.34	4	15.30	15.25	7	47,551	0.01%
2018/03/16	3	15.12	9	15.08	15.20	-6	47,298	-0.01%
2018/03/15	10	15.10	12.2	15.10	15.10	-2.2	46,920	0.00%
2018/03/14	9	15.12	2	15.20	15.10	7	47,026	0.01%
2018/03/13	56	15.19	45	15.12	15.25	11	47,142	0.02%
2018/03/12	40	15.29	55	15.34	15.25	-15	47,420	-0.03%
2018/03/09	151	15.46	54	15.61	15.10	97	47,438	0.20%	大買/
2018/03/08	103	14.86	127	15.14	15.45	-24	44,986	-0.05%	大買/大賣/
2018/03/07	12	14.08	11	14.05	14.05	1	42,274	0.00%
2018/03/06	20	14.13	7	14.16	14.15	13	42,517	0.03%
2018/03/05	15	13.97	46	13.90	13.90	-31	43,161	-0.07%
2018/03/02	0	0.00	2	13.98	14.00	-2	43,365	0.00%
2018/03/01	6	13.95	0	0.00	14.00	6	43,342	0.01%
2018/02/27	0	0.00	10	14.20	14.15	-10	43,319	-0.02%
2018/02/26	0	0.00	2	14.20	14.10	-2	43,333	0.00%
2018/02/23	0	0.00	1	14.00	14.15	-1	43,532	0.00%
2018/02/22	1	13.95	3	14.00	13.95	-2	44,258	0.00%
2018/02/21	1	14.05	2	14.10	14.10	-1	45,318	0.00%
2018/02/12	47	14.14	5.8	13.90	13.85	41.2	45,211	0.09%
2018/02/09	60	13.93	62	13.95	14.05	-2	44,669	0.00%
2018/02/08	0	0.00	53	14.24	14.15	-53	43,708	-0.12%
2018/02/07	8	14.23	88	14.11	14.20	-80	43,641	-0.18%
2018/02/06	71	14.07	57	14.17	13.95	14	43,281	0.03%
2018/02/05	0	0.00	15	14.20	14.40	-15	41,960	-0.04%
2018/02/02	11	14.49	79	14.52	14.55	-68	41,965	-0.16%
2018/02/01	50	14.25	55	14.32	14.40	-5	42,587	-0.01%
2018/01/31	29	14.28	6	14.27	14.25	23	42,179	0.05%
2018/01/30	1	14.40	1	14.45	14.45	0	41,440	0.00%
2018/01/29	39	14.63	31	14.64	14.55	8	41,629	0.02%
2018/01/26	16	14.55	19	14.61	14.60	-3	40,979	-0.01%
2018/01/25	128	14.78	304	14.82	14.50	-176	39,992	-0.44%	大買/大賣/鉅額交易
2018/01/24	213	14.44	127	14.41	14.40	86	37,730	0.23%	大買/大賣/
2018/01/23	235	14.43	203	14.58	14.60	32	37,511	0.09%	大買/大賣/
2018/01/22	26	14.02	3.9	14.01	14.00	22.2	35,844	0.06%
2018/01/19	9	14.19	8	14.24	14.20	1	35,161	0.00%
2018/01/18	21	14.35	10	14.35	14.30	11	36,045	0.03%
2018/01/17	0	0.00	61.5	14.25	14.30	-61.5	35,749	-0.17%
2018/01/16	0	0.00	27	14.21	14.30	-27	35,618	-0.08%
2018/01/15	101	14.25	9	14.26	14.30	92	35,692	0.26%	大買/
2018/01/12	0	0.00	2	14.25	14.20	-2	36,062	-0.01%
2018/01/11	12	13.98	2	14.05	14.00	10	36,075	0.03%
2018/01/10	35	14.26	0	0.00	14.20	35	35,791	0.10%
2018/01/09	6	14.69	24	14.70	14.75	-18	35,292	-0.05%
2018/01/08	5	14.70	12	14.70	14.70	-7	35,563	-0.02%
2018/01/05	10	14.55	6.5	14.54	14.55	3.5	35,936	0.01%
2018/01/04	2	14.30	0	0.00	14.35	2	36,003	0.01%
2018/01/03	35	14.43	56	14.43	14.40	-21	36,672	-0.06%
2018/01/02	40	14.20	40	14.25	14.25	0	36,394	0.00%