聯電 (2303)-凱基-永和券商分點個股進出

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
44.40
漲跌
▼0.50
漲幅
-1.11%
成交量
66,261張
產業
上市半導體類股
5198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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/11/21	6.6	44.55	4	44.60	44.40	2.6	49,997	0.01%
2024/11/20	12.3	45.07	0	0.00	44.90	12.3	49,392	0.02%
2024/11/19	5.3	45.37	7.8	45.73	45.20	-2.5	48,951	-0.01%
2024/11/18	12	45.25	18	45.53	45.10	-6	48,740	-0.01%
2024/11/15	10.1	45.14	5	45.10	45.00	5.1	48,297	0.01%
2024/11/14	27.5	45.14	0	0.00	45.00	27.5	48,549	0.06%
2024/11/13	29.1	46.07	2	46.25	45.80	27.1	47,845	0.06%
2024/11/12	1	46.00	1.1	46.27	46.10	0	48,554	0.00%
2024/11/11	10.1	46.12	3	45.98	46.55	7.1	48,056	0.01%
2024/11/08	11	47.18	0.6	47.40	46.65	10.4	48,291	0.02%
2024/11/07	3.1	47.04	11.2	47.47	47.15	-8.1	48,777	-0.02%
2024/11/06	17	45.72	12.2	46.11	45.85	4.9	47,928	0.01%
2024/11/05	29.8	45.34	9	45.05	45.35	20.8	47,724	0.04%
2024/11/04	20.2	46.20	7	46.21	46.00	13.2	47,834	0.03%
2024/11/01	29.5	46.26	10	45.75	46.60	19.5	48,746	0.04%
2024/10/30	10.3	48.08	1	48.00	48.15	9.3	47,926	0.02%
2024/10/29	12.5	48.28	1	48.25	48.40	11.5	49,966	0.02%
2024/10/28	16.2	49.56	100	49.30	49.25	-83.8	49,415	-0.17%
2024/10/25	14	49.86	0	0.00	49.80	14	49,522	0.03%
2024/10/24	11.2	49.93	4	49.96	49.90	7.2	49,709	0.01%
2024/10/23	26	50.24	0	0.00	50.20	26	50,367	0.05%
2024/10/22	18	50.54	0.1	50.90	50.70	18	50,520	0.04%
2024/10/21	13.3	50.37	14	50.56	50.90	-0.7	51,130	0.00%
2024/10/18	36.2	51.00	3	51.13	50.50	33.2	51,057	0.06%
2024/10/17	6	51.73	12	51.80	51.70	-6	51,088	-0.01%
2024/10/16	5.1	51.63	2	51.85	51.70	3.1	51,776	0.01%
2024/10/15	2	52.50	10	52.50	52.60	-8	51,685	-0.02%
2024/10/14	0	0.00	1	52.50	52.50	-1	52,033	0.00%
2024/10/11	13	51.92	0	0.00	51.80	13	53,193	0.02%
2024/10/09	23	52.02	0	0.00	51.90	23	53,664	0.04%
2024/10/08	7	52.26	2.1	52.26	52.60	4.9	53,909	0.01%
2024/10/07	6.1	52.93	22	53.09	52.90	-15.9	54,639	-0.03%
2024/10/04	11.6	52.66	0	0.00	52.60	11.6	55,924	0.02%
2024/10/01	6	53.82	0	0.00	53.70	6	55,799	0.01%
2024/09/30	5	53.98	4	55.00	53.80	1	57,221	0.00%
2024/09/27	0	0.00	23	55.20	55.00	-23	58,393	-0.04%
2024/09/26	0	0.00	3.1	54.97	54.90	-3.1	61,680	0.00%
2024/09/25	0	0.00	1.2	54.67	54.50	-1.2	63,312	0.00%
2024/09/24	0	0.00	0	54.00	53.90	0	63,917	0.00%
2024/09/23	0	0.00	3	53.97	54.00	-3	64,316	0.00%
2024/09/20	6	53.47	4.2	53.44	53.80	1.8	64,481	0.00%
2024/09/19	1	53.50	6	53.80	53.70	-5	64,452	-0.01%
2024/09/18	13	53.52	2.2	53.44	53.80	10.8	64,841	0.02%
2024/09/16	0.1	54.48	0	0.00	54.50	0.1	65,186	0.00%
2024/09/13	3.1	54.45	1	54.60	54.60	2.1	65,756	0.00%
2024/09/12	1	55.10	8	55.07	55.20	-7	66,164	-0.01%
2024/09/11	0	0.00	1.6	53.64	54.00	-1.6	66,372	0.00%
2024/09/10	0	53.25	0.1	53.60	53.30	0	66,769	0.00%
2024/09/09	4.4	53.29	0.1	53.40	53.80	4.3	67,020	0.01%
2024/09/06	0	0.00	5	54.32	54.50	-5	67,897	-0.01%
2024/09/05	2	53.75	2.2	54.27	53.90	-0.2	68,252	0.00%
2024/09/04	16.4	53.52	10	52.90	53.30	6.4	68,709	0.01%
2024/09/03	0	0.00	6	55.35	55.10	-6	68,165	-0.01%
2024/09/02	3	55.23	2	55.40	55.40	1	68,395	0.00%
2024/08/29	3	54.53	2	54.40	54.60	1	69,139	0.00%
2024/08/28	0	0.00	11	54.73	55.20	-11	69,961	-0.02%
2024/08/27	25.1	54.23	0	0.00	54.00	25.1	72,244	0.03%
2024/08/26	7.1	55.18	2.3	55.33	55.10	4.8	72,834	0.01%
2024/08/23	4.1	55.07	2	55.15	55.60	2.1	73,638	0.00%
2024/08/22	2.2	55.75	2.1	55.66	55.90	0.1	74,430	0.00%
2024/08/21	2	55.55	31	55.69	56.00	-29	76,255	-0.04%
2024/08/20	3	56.07	20	56.08	56.00	-17	76,891	-0.02%
2024/08/19	0	0.00	9	55.79	56.00	-9	78,333	-0.01%
2024/08/16	0	0.00	10.1	55.80	55.80	-10.1	80,170	-0.01%
2024/08/15	7.1	55.07	2.5	54.86	54.70	4.6	80,736	0.01%
2024/08/14	1	55.60	21.3	55.57	55.70	-20.3	81,064	-0.03%
2024/08/12	1.1	54.32	4.5	54.58	54.70	-3.4	80,521	0.00%
2024/08/09	10	54.00	32	54.03	53.90	-22	80,251	-0.03%
2024/08/08	4	51.85	9	52.40	52.80	-5	79,459	-0.01%
2024/08/07	32	52.13	39	52.74	53.00	-7	79,367	-0.01%
2024/08/06	5	51.30	22.6	51.03	51.70	-17.6	79,133	-0.02%
2024/08/05	15.1	50.19	17.5	50.01	49.95	-2.4	78,103	0.00%
2024/08/02	11.1	52.28	4	52.33	52.90	7.1	76,801	0.01%
2024/08/01	13	53.31	93.5	53.61	53.90	-80.5	75,939	-0.11%
2024/07/31	5	49.63	1	50.11	50.40	4	73,711	0.01%
2024/07/30	10.2	49.42	10	49.41	50.00	0.2	73,880	0.00%
2024/07/29	11.1	50.21	7	50.34	50.20	4.1	73,955	0.01%
2024/07/26	8.4	49.58	6.6	50.06	50.70	1.8	73,898	0.00%
2024/07/23	2	51.10	2	51.10	51.30	0	73,106	0.00%
2024/07/22	30.4	50.37	5.5	51.05	50.20	24.9	72,947	0.03%
2024/07/19	3.1	51.87	2	51.90	51.90	1.1	72,594	0.00%
2024/07/18	16	52.13	1.6	52.49	52.70	14.4	72,542	0.02%
2024/07/17	1	53.00	0	0.00	53.00	1	72,016	0.00%
2024/07/16	6	53.05	1	53.50	53.00	5	72,177	0.01%
2024/07/15	4	53.23	3	53.23	53.40	1	73,383	0.00%
2024/07/12	40.4	53.04	2	53.35	53.00	38.4	73,242	0.05%
2024/07/11	8.5	54.52	7	54.87	54.70	1.5	72,468	0.00%
2024/07/10	19	54.61	1	54.80	54.70	18	72,888	0.02%
2024/07/09	6.3	55.49	11.1	55.96	55.30	-4.8	72,900	-0.01%
2024/07/08	7	54.69	15	54.81	55.30	-8	72,169	-0.01%
2024/07/05	3	53.70	0.5	53.90	53.50	2.5	71,097	0.00%
2024/07/04	2	53.95	35.3	53.94	54.00	-33.3	71,894	-0.05%
2024/07/03	8	52.71	12.1	53.07	52.70	-4	71,067	-0.01%
2024/07/02	219.8	52.17	122	52.41	52.70	97.8	69,794	0.14%	大買/大賣/
2024/07/01	27.1	56.63	12.1	56.70	56.90	15	66,531	0.02%
2024/06/28	9.6	55.85	4	56.00	55.70	5.6	64,990	0.01%
2024/06/27	10	55.73	1.1	55.95	56.40	8.9	64,422	0.01%
2024/06/26	14.1	56.46	1	56.40	56.60	13.1	65,674	0.02%
2024/06/25	7.5	56.14	1	56.00	56.40	6.5	66,334	0.01%
2024/06/24	16.1	56.89	22	56.99	56.80	-5.9	66,030	-0.01%
2024/06/21	20	57.68	11.2	57.51	57.70	8.8	66,220	0.01%
2024/06/20	7.1	56.89	21.2	57.05	57.50	-14.1	66,036	-0.02%
2024/06/19	11	56.86	21	56.80	56.80	-10	66,578	-0.02%
2024/06/18	11	56.58	0	0.00	56.80	11	66,849	0.02%
2024/06/17	6	55.60	10	56.50	56.70	-4	68,203	-0.01%
2024/06/14	29	56.39	5	56.64	56.30	24	69,720	0.03%
2024/06/13	15.2	56.13	47.4	56.23	56.40	-32.2	70,055	-0.05%
2024/06/12	13	54.42	2.1	54.50	54.90	10.9	69,828	0.02%
2024/06/11	1	54.90	1	55.40	55.10	0	70,325	0.00%
2024/06/07	3	54.10	13.7	54.50	55.10	-10.7	71,327	-0.01%
2024/06/06	6	53.92	6	54.08	54.20	0	71,877	0.00%
2024/06/05	34.2	53.49	1.2	53.76	53.50	33	72,855	0.05%
2024/06/04	13.1	54.15	1.5	53.93	54.30	11.6	76,468	0.02%
2024/06/03	8	54.81	2	54.90	55.00	6	77,218	0.01%
2024/05/31	19	55.65	5	55.14	55.00	14	76,844	0.02%
2024/05/30	0.1	55.40	11.1	55.75	55.80	-11	74,797	-0.01%
2024/05/29	14	56.36	20	56.08	55.90	-6	74,439	-0.01%
2024/05/28	8.3	56.99	21.1	56.77	56.40	-12.8	73,976	-0.02%
2024/05/27	20.2	56.86	65.6	55.66	56.60	-45.4	73,775	-0.06%
2024/05/24	61	54.66	3.2	54.88	54.60	57.8	72,065	0.08%
2024/05/23	9.3	55.49	55.4	55.68	56.00	-46.1	71,560	-0.06%
2024/05/22	2.1	54.79	35.8	54.82	55.00	-33.7	70,227	-0.05%
2024/05/21	6.2	53.51	36.3	53.72	53.90	-30.1	68,422	-0.04%
2024/05/20	0	52.80	9	52.96	53.10	-9	67,793	-0.01%
2024/05/17	2.1	52.02	18.7	52.47	52.80	-16.6	67,421	-0.02%
2024/05/16	2.1	52.05	6	52.18	52.10	-4	66,864	-0.01%
2024/05/15	7.6	52.17	8	52.35	51.80	-0.4	66,792	0.00%
2024/05/14	4	51.98	2	52.30	52.10	2	67,128	0.00%
2024/05/13	6	51.78	10	51.86	52.40	-4	67,375	-0.01%
2024/05/10	9	51.58	12	51.96	52.20	-3	67,804	0.00%
2024/05/09	20	51.50	0	0.00	51.90	20	68,005	0.03%
2024/05/08	7	51.90	14	51.83	51.90	-7	68,434	-0.01%
2024/05/07	11	51.51	5.1	51.84	51.60	5.9	68,473	0.01%
2024/05/06	0	0.00	94.3	52.00	51.70	-94.3	68,797	-0.14%
2024/05/03	0	0.00	11.1	51.15	51.40	-11.1	71,116	-0.02%
2024/05/02	2	50.30	0	0.00	50.30	2	73,043	0.00%
2024/04/30	12.1	50.81	0.1	50.90	50.70	12	73,058	0.02%
2024/04/29	7	50.33	6	50.27	50.40	1	73,076	0.00%
2024/04/26	1	49.80	3	50.20	49.80	-2	73,602	0.00%
2024/04/25	2.3	49.45	5	49.42	49.50	-2.8	74,032	0.00%
2024/04/24	1	49.60	20.2	49.74	50.20	-19.2	74,458	-0.03%
2024/04/23	3	48.97	5	48.90	48.70	-2	76,035	0.00%
2024/04/22	156.4	48.90	0.1	48.90	48.90	156.3	76,048	0.21%	大買/鉅額交易
2024/04/19	36.3	49.08	151	49.18	49.10	-114.7	75,161	-0.15%	大賣/鉅額交易
2024/04/18	3.1	50.14	1.5	50.20	50.20	1.6	73,577	0.00%
2024/04/17	14.2	50.42	0	0.00	50.30	14.2	73,397	0.02%
2024/04/16	19.7	50.46	4	50.78	50.10	15.7	73,238	0.02%
2024/04/15	10.2	51.70	2	51.55	51.60	8.2	72,653	0.01%
2024/04/12	2	52.75	1	52.70	52.70	1	72,756	0.00%
2024/04/11	7.1	52.29	0	0.00	52.50	7.1	73,387	0.01%
2024/04/10	8.2	53.06	15.2	53.01	53.20	-7	73,396	-0.01%
2024/04/09	13	52.31	20	52.35	52.40	-7	72,946	-0.01%
2024/04/08	1	51.80	4	51.85	52.10	-3	73,006	0.00%
2024/04/03	2	51.75	0	0.00	51.60	2	73,239	0.00%
2024/04/02	2	52.10	8	52.43	52.10	-6	75,117	-0.01%
2024/04/01	5.2	51.86	248	52.02	51.70	-242.8	77,903	-0.31%	大賣/鉅額交易
2024/03/29	262	51.38	16.1	52.31	52.20	245.9	77,954	0.32%	大買/鉅額交易
2024/03/28	21	51.86	11	51.78	52.00	10	76,207	0.01%
2024/03/27	10.1	51.31	0	0.00	51.50	10.1	75,431	0.01%
2024/03/26	24.2	51.38	0	51.20	51.70	24.1	75,505	0.03%
2024/03/25	18.1	51.72	10	51.67	51.80	8.1	75,097	0.01%
2024/03/22	12.1	52.36	3	52.13	52.40	9.1	74,879	0.01%
2024/03/21	18	53.13	108	53.49	53.30	-90	74,276	-0.12%	大賣/
2024/03/20	22	53.55	17	53.64	52.90	5	74,520	0.01%
2024/03/19	6.2	52.70	36	53.06	53.00	-29.8	73,230	-0.04%
2024/03/18	14.1	51.26	20.1	51.20	51.80	-6	71,714	-0.01%
2024/03/15	7	51.96	7	51.86	51.90	0	71,369	0.00%
2024/03/14	10.1	52.53	11	52.33	52.60	-0.9	70,423	0.00%
2024/03/13	9	52.61	28.2	52.77	53.00	-19.2	69,729	-0.03%
2024/03/12	4.1	52.20	52	51.88	52.50	-47.9	68,243	-0.07%
2024/03/11	21.1	51.26	17	51.11	51.60	4.1	67,427	0.01%
2024/03/08	55	52.24	50.7	52.09	51.90	4.3	66,698	0.01%
2024/03/07	5	50.08	37.5	49.98	50.20	-32.5	62,693	-0.05%
2024/03/06	2	48.80	6	48.96	49.20	-4	61,659	-0.01%
2024/03/05	9	48.63	5	48.70	48.75	4	62,278	0.01%
2024/03/04	1.1	48.71	2	48.75	48.85	-0.9	62,581	0.00%
2024/03/01	8	48.58	13	48.78	48.30	-5	63,049	-0.01%
2024/02/29	40.1	48.41	30.1	48.68	48.85	10	63,443	0.02%
2024/02/27	0	48.15	16.1	48.17	48.15	-16	63,773	-0.03%
2024/02/26	9	48.04	9	48.08	48.00	0	64,159	0.00%
2024/02/23	12.1	48.48	3	48.40	48.15	9.1	64,491	0.01%
2024/02/22	6	48.58	0	0.00	48.60	6	64,698	0.01%
2024/02/21	5.1	48.65	1	48.50	48.50	4.1	65,535	0.01%
2024/02/20	1	49.55	3.1	49.45	49.25	-2.1	66,158	0.00%
2024/02/19	2.2	48.86	3	48.90	49.15	-0.8	66,110	0.00%
2024/02/16	1	49.10	0	0.00	48.85	1	66,859	0.00%
2024/02/15	2	48.90	14.1	48.93	49.20	-12.1	66,927	-0.02%
2024/02/05	18.2	48.12	4	48.15	48.10	14.2	66,721	0.02%
2024/02/02	10.2	48.61	0	0.00	48.55	10.2	66,104	0.02%
2024/02/01	16.1	48.48	1	49.05	49.05	15.1	65,646	0.02%
2024/01/31	19.1	49.01	2	49.15	49.00	17.1	65,526	0.03%
2024/01/30	0	0.00	6	49.79	49.60	-6	65,156	-0.01%
2024/01/29	10.1	49.50	10	49.50	49.45	0.1	65,518	0.00%
2024/01/26	276.3	50.45	218	49.91	49.80	58.3	65,879	0.09%	大買/大賣/
2024/01/25	1.6	51.69	45.1	51.90	52.30	-43.4	63,715	-0.07%
2024/01/24	1	50.40	4.5	50.56	50.60	-3.5	61,359	-0.01%
2024/01/23	0	0.00	10	50.80	50.20	-10	61,082	-0.02%
2024/01/22	7	49.89	30.1	49.98	50.30	-23.1	60,811	-0.04%
2024/01/19	31.8	49.04	14.2	48.77	49.20	17.6	60,302	0.03%
2024/01/18	14.1	48.05	1	48.60	48.10	13.1	60,777	0.02%
2024/01/17	75.3	49.23	1	48.75	48.60	74.3	60,163	0.12%
2024/01/16	0	0.00	11	50.48	50.80	-11	58,994	-0.02%
2024/01/15	2	50.10	1	50.50	50.80	1	58,940	0.00%
2024/01/12	4	49.99	2	49.75	50.10	2	60,049	0.00%
2024/01/11	4.1	50.11	0	0.00	50.10	4.1	61,243	0.01%
2024/01/10	4	50.18	1	50.30	50.10	3	62,939	0.00%
2024/01/09	2	50.15	3.4	50.28	50.10	-1.4	64,030	0.00%
2024/01/08	9	50.32	47	50.57	50.50	-38	64,221	-0.06%
2024/01/05	48	51.51	118	51.13	50.80	-70	63,859	-0.11%	大賣/
2024/01/04	19	50.32	11	50.70	50.80	8	63,260	0.01%
2024/01/03	24.6	50.73	1	50.60	50.60	23.6	63,649	0.04%
2024/01/02	14.1	51.69	17	51.86	51.90	-2.9	62,678	0.00%
2023/12/29	22	52.19	7	52.33	52.60	15	62,364	0.02%
2023/12/28	153.3	53.56	83.2	52.80	52.50	70.1	62,473	0.11%	大買/
2023/12/27	30.5	52.84	73.1	52.65	53.50	-42.6	60,284	-0.07%
2023/12/26	15.1	50.71	19	50.65	50.80	-3.9	57,039	-0.01%
2023/12/25	0	50.00	0	0.00	50.20	0	56,588	0.00%
2023/12/22	0.1	49.75	1	49.70	50.00	-0.9	56,655	0.00%
2023/12/21	6.4	49.12	1.1	49.12	49.40	5.4	56,926	0.01%
2023/12/20	4	49.64	3	49.77	49.85	1	56,582	0.00%
2023/12/19	3	49.72	4.2	49.75	50.00	-1.2	56,166	0.00%
2023/12/18	8.1	50.13	4	50.50	50.60	4.1	55,779	0.01%
2023/12/15	23	50.65	18	50.68	50.70	5	55,304	0.01%
2023/12/14	11	50.32	139	50.32	50.40	-128	54,273	-0.24%	大賣/鉅額交易
2023/12/13	1	49.85	58.5	49.99	50.20	-57.5	54,124	-0.11%
2023/12/12	1	49.60	7	49.58	49.90	-6	54,014	-0.01%
2023/12/11	0	0.00	32.4	49.09	49.05	-32.4	53,655	-0.06%
2023/12/08	0	48.65	60.2	49.00	48.55	-60.1	53,900	-0.11%
2023/12/07	54.1	48.53	10	49.00	48.45	44.1	53,944	0.08%
2023/12/06	34	49.05	2	49.25	48.90	32	53,771	0.06%
2023/12/05	40	49.44	15	49.52	49.20	25	53,612	0.05%
2023/12/04	0	0.00	14	50.04	50.20	-14	53,277	-0.03%
2023/12/01	3	49.15	9	49.43	49.70	-6	53,189	-0.01%
2023/11/30	9.1	49.36	30	49.60	48.90	-21	52,849	-0.04%
2023/11/29	23.1	49.33	13	49.72	49.20	10.1	51,770	0.02%
2023/11/28	3.1	49.30	32	49.39	49.05	-29	51,238	-0.06%
2023/11/27	14	49.97	0	0.00	49.50	14	50,966	0.03%
2023/11/24	13.1	50.96	14	50.44	50.30	-0.9	50,546	0.00%
2023/11/22	11	49.40	9	50.21	50.00	2	50,133	0.00%
2023/11/21	10	49.90	100	50.31	50.30	-90	49,710	-0.18%
2023/11/20	4	50.15	20	50.43	50.30	-16	49,228	-0.03%
2023/11/17	1	49.65	115.1	49.64	49.75	-114.1	48,277	-0.24%	大賣/鉅額交易
2023/11/16	16	48.88	0	0.00	48.80	16	46,914	0.03%
2023/11/15	0	0.00	35.1	49.26	49.10	-35.1	46,783	-0.07%
2023/11/14	5	48.44	0.1	48.71	48.55	4.9	46,177	0.01%
2023/11/13	0	48.75	37	49.38	48.95	-37	46,405	-0.08%
2023/11/10	2	48.25	1	48.55	48.55	1	46,824	0.00%
2023/11/09	1	48.20	2	48.33	48.60	-1	46,765	0.00%
2023/11/08	6	48.81	41	49.42	48.50	-35	46,739	-0.07%
2023/11/07	2	49.00	95	49.15	49.40	-93	46,051	-0.20%
2023/11/06	2	49.40	54	49.72	49.40	-52	46,152	-0.11%
2023/11/03	87.1	48.80	23.5	49.05	49.40	63.6	45,578	0.14%
2023/11/02	5.1	47.80	12.2	48.02	48.25	-7.1	45,131	-0.02%
2023/11/01	0.1	46.69	21.1	46.99	47.00	-20.9	44,734	-0.05%
2023/10/31	7.2	46.22	98	46.22	46.20	-90.8	44,740	-0.20%
2023/10/30	8.1	46.35	0.1	47.40	46.40	8.1	44,581	0.02%
2023/10/27	7.1	46.74	0	0.00	46.60	7.1	44,409	0.02%
2023/10/26	36.4	46.98	11	46.92	46.80	25.4	44,583	0.06%
2023/10/25	16.2	48.83	12.1	48.99	49.05	4.2	43,762	0.01%
2023/10/24	12.1	48.32	3.1	48.43	48.30	9	43,877	0.02%
2023/10/23	9	48.67	5	48.74	48.60	4	43,335	0.01%
2023/10/20	23.1	49.25	10.1	49.71	48.70	13	43,167	0.03%
2023/10/19	12	49.01	153	49.17	49.30	-141	42,417	-0.33%	大賣/鉅額交易
2023/10/18	0	48.35	114	48.58	48.45	-114	42,333	-0.27%	大賣/鉅額交易
2023/10/17	75	47.95	99.1	48.23	48.20	-24	41,632	-0.06%
2023/10/16	2	46.28	28.1	47.23	47.15	-26.1	40,684	-0.06%
2023/10/13	9	46.83	10.8	46.92	47.00	-1.8	40,088	0.00%
2023/10/12	5	46.77	16	47.00	47.00	-11	40,182	-0.03%
2023/10/11	3	46.68	32.5	46.47	46.90	-29.5	40,418	-0.07%
2023/10/06	0	45.35	0	0.00	45.20	0	39,960	0.00%
2023/10/05	0	0.00	0.8	44.58	45.15	-0.8	40,703	0.00%
2023/10/04	25.3	44.22	1.1	44.08	44.10	24.2	40,473	0.06%
2023/10/03	0.1	45.45	1	45.90	45.25	-1	40,118	0.00%
2023/10/02	0	0.00	13.1	45.55	45.75	-13.1	40,401	-0.03%
2023/09/28	0	0.00	0.2	45.07	45.20	-0.2	40,655	0.00%
2023/09/27	14.2	44.36	4	44.23	44.40	10.2	40,657	0.02%
2023/09/26	14.6	44.95	0	45.10	44.75	14.6	40,522	0.04%
2023/09/25	4	45.60	4	46.10	45.65	0	40,565	0.00%
2023/09/22	2.1	45.21	1.1	45.30	45.35	1	40,713	0.00%
2023/09/21	10.1	45.65	3	45.55	45.65	7.1	41,037	0.02%
2023/09/20	3.1	46.00	0	0.00	45.90	3.1	41,077	0.01%
2023/09/19	2.1	46.23	0	0.00	46.20	2.1	42,706	0.00%
2023/09/18	6.2	46.51	3	46.58	46.50	3.2	43,828	0.01%
2023/09/15	0	47.16	6	47.16	47.60	-6	44,489	-0.01%
2023/09/14	2	47.28	2	47.32	47.35	0	44,912	0.00%
2023/09/13	1	47.10	9.1	47.23	47.10	-8	45,178	-0.02%
2023/09/12	5	46.10	1.1	46.44	46.80	3.9	45,848	0.01%
2023/09/11	0	0.00	20	45.70	46.05	-20	46,517	-0.04%
2023/09/08	6	45.51	0	45.70	45.70	6	46,937	0.01%
2023/09/07	5	45.76	7	46.04	45.75	-2	47,520	0.00%
2023/09/06	0.1	46.55	27	46.63	46.70	-27	47,631	-0.06%
2023/09/05	1	46.25	6	46.27	46.55	-5	47,864	-0.01%
2023/09/04	0	46.10	11	46.00	46.00	-11	47,972	-0.02%
2023/09/01	5	45.85	4	46.00	45.95	1	48,286	0.00%
2023/08/31	14	45.87	114	46.39	45.50	-100	48,367	-0.21%	大賣/
2023/08/30	121	46.16	11.1	46.19	46.40	109.9	47,763	0.23%	大買/鉅額交易
2023/08/29	11	45.24	7.1	45.29	45.30	4	47,760	0.01%
2023/08/28	21.2	46.21	38.6	45.80	44.80	-17.4	48,065	-0.04%
2023/08/25	11.1	43.61	2	44.10	43.50	9.1	48,382	0.02%
2023/08/24	3.1	44.15	45.1	44.16	44.35	-42	48,687	-0.09%
2023/08/23	9	43.26	1	43.55	43.40	8	49,413	0.02%
2023/08/22	10	43.65	0	0.00	43.60	10	50,899	0.02%
2023/08/21	20	43.59	2	43.50	43.65	18	51,292	0.04%
2023/08/18	2.1	43.95	14.1	44.06	43.80	-12	51,363	-0.02%
2023/08/17	13.3	43.50	9.5	42.99	43.60	3.9	51,423	0.01%
2023/08/16	51.4	44.06	11	43.69	43.75	40.4	51,756	0.08%
2023/08/15	6	45.33	0.1	45.46	45.45	5.9	51,372	0.01%
2023/08/14	3.2	44.97	1.1	44.96	45.00	2.1	51,747	0.00%
2023/08/11	3	45.50	4	45.70	45.35	-1	51,960	0.00%
2023/08/10	85.3	45.58	0	0.00	45.15	85.3	52,309	0.16%
2023/08/09	1	45.50	100	45.59	45.60	-99	52,419	-0.19%
2023/08/08	43.1	45.96	50	45.65	45.55	-6.9	52,596	-0.01%
2023/08/07	0	0.00	7	46.50	46.40	-7	52,111	-0.01%
2023/08/04	2	46.35	0	0.00	46.50	2	52,100	0.00%
2023/08/02	34	46.66	4	46.80	46.65	30	51,910	0.06%
2023/08/01	6	46.85	3	47.00	47.00	3	51,793	0.01%
2023/07/31	27	46.92	2	47.15	47.00	25	51,742	0.05%
2023/07/28	5	46.96	5	46.88	47.05	0	51,299	0.00%
2023/07/27	12	45.43	12.1	45.51	46.15	-0.1	50,951	0.00%
2023/07/26	30.2	45.49	3	45.10	45.10	27.2	50,457	0.05%
2023/07/25	6	45.53	2	45.35	45.65	4	50,792	0.01%
2023/07/24	10.1	45.19	6	45.15	45.05	4.1	51,237	0.01%
2023/07/21	15.1	45.04	2	45.30	45.20	13.1	51,512	0.03%
2023/07/20	112.4	46.37	49	46.57	46.10	63.4	50,891	0.12%	大買/
2023/07/19	26.1	47.66	3	47.82	47.50	23.1	50,217	0.05%
2023/07/18	0	0.00	2	48.28	48.20	-2	50,068	0.00%
2023/07/17	59.1	48.32	61.2	48.56	48.45	-2.1	50,269	0.00%
2023/07/14	56	48.38	67.3	48.55	48.25	-11.3	50,198	-0.02%
2023/07/13	5.1	47.59	11.1	47.64	47.50	-6	49,948	-0.01%
2023/07/12	24.1	47.79	15	47.64	47.75	9.1	49,589	0.02%
2023/07/11	14	48.33	0	0.00	48.50	14	49,285	0.03%
2023/07/10	105.8	48.51	2	48.10	48.10	103.8	49,409	0.21%	大買/鉅額交易
2023/07/07	62.9	48.38	166.1	48.51	48.35	-103.1	49,440	-0.21%	大賣/鉅額交易
2023/07/06	8.2	48.15	2	48.20	48.15	6.2	49,485	0.01%
2023/07/05	67	48.53	46	48.95	48.35	21	49,102	0.04%
2023/07/04	11.2	48.47	0	48.70	48.80	11.1	48,930	0.02%
2023/07/03	53.1	48.50	40	49.01	48.25	13.1	48,882	0.03%
2023/06/30	24.1	48.21	20.5	48.37	48.50	3.5	48,650	0.01%
2023/06/29	71	48.68	6	48.80	48.50	65	48,579	0.13%
2023/06/28	10	49.32	2	49.35	49.10	8	48,786	0.02%
2023/06/27	41	49.33	2	49.13	49.05	39	49,055	0.08%
2023/06/26	10	53.39	21	53.50	53.30	-11	47,546	-0.02%
2023/06/21	13	53.09	37	53.66	53.90	-24	46,775	-0.05%
2023/06/20	1	53.60	32	53.95	53.70	-31	46,307	-0.07%
2023/06/19	0.3	53.87	15	54.00	53.80	-14.7	46,071	-0.03%
2023/06/16	16	53.68	5	54.14	54.50	11	46,110	0.02%
2023/06/15	3.3	54.07	26.1	54.28	54.50	-22.9	45,776	-0.05%
2023/06/14	0	0.00	1	53.40	53.50	-1	46,053	0.00%
2023/06/13	11	53.09	14.1	53.20	53.20	-3.1	45,842	-0.01%
2023/06/12	1	52.20	17	52.39	52.60	-16	45,704	-0.04%
2023/06/09	2	52.20	236.4	52.06	52.30	-234.4	46,070	-0.51%	大賣/鉅額交易
2023/06/08	0	0.00	136	51.52	51.50	-136	46,038	-0.30%	大賣/鉅額交易
2023/06/07	1	50.80	209.1	51.23	51.30	-208.1	46,155	-0.45%	大賣/鉅額交易
2023/06/06	13	50.55	80	50.58	50.50	-67	47,160	-0.14%
2023/06/05	2	51.00	87.9	51.10	50.90	-85.8	47,397	-0.18%
2023/06/02	0	50.90	8	51.32	51.40	-8	47,651	-0.02%
2023/06/01	40.1	50.63	17	50.75	50.80	23.1	47,768	0.05%
2023/05/31	1	51.78	23	51.74	51.80	-22	47,455	-0.05%
2023/05/30	4	51.40	18.8	51.52	51.60	-14.7	46,410	-0.03%
2023/05/29	23.2	51.64	16.1	51.52	51.20	7.1	47,045	0.02%
2023/05/26	16.9	50.03	149.1	50.12	50.40	-132.3	46,757	-0.28%	大賣/鉅額交易
2023/05/25	26	48.78	90	49.34	48.90	-64	45,807	-0.14%
2023/05/24	0	0.00	170	49.09	49.15	-170	45,945	-0.37%	大賣/鉅額交易
2023/05/23	14	48.96	56	49.03	48.90	-42	45,974	-0.09%
2023/05/22	101.1	48.87	6	48.84	48.90	95.1	46,090	0.21%	大買/
2023/05/19	24	49.86	39.9	50.20	50.00	-15.9	45,463	-0.03%
2023/05/18	20	49.88	7.1	50.05	50.20	12.9	45,500	0.03%
2023/05/17	6	48.78	6.1	48.98	49.25	-0.1	45,719	0.00%
2023/05/16	1.1	48.66	46.1	48.60	48.80	-45.1	45,591	-0.10%
2023/05/15	57.1	48.17	0	0.00	48.10	57.1	45,954	0.12%
2023/05/12	1	49.15	1.1	49.47	48.70	-0.1	46,241	0.00%
2023/05/11	1	49.15	1.1	49.47	49.20	-0.1	46,538	0.00%
2023/05/10	2.1	49.45	3	49.52	49.45	-0.9	47,649	0.00%
2023/05/09	2.2	50.08	0	0.00	49.95	2.2	48,103	0.00%
2023/05/08	0	50.20	2.1	50.20	50.00	-2	48,795	0.00%
2023/05/05	2	49.55	0	49.90	49.60	2	49,380	0.00%
2023/05/04	0	49.60	2	49.65	49.65	-2	50,924	0.00%
2023/05/03	2	49.90	0	0.00	49.95	2	52,390	0.00%
2023/05/02	4	49.70	18.1	49.65	49.85	-14.1	54,196	-0.03%
2023/04/28	11.1	49.15	28.1	49.51	49.10	-17.1	58,002	-0.03%
2023/04/27	1	48.80	10.1	48.99	48.85	-9.1	59,081	-0.02%
2023/04/26	17.7	48.38	2.1	48.19	48.40	15.6	59,163	0.03%
2023/04/25	19.2	48.99	0	0.00	48.50	19.2	59,177	0.03%
2023/04/24	7	49.54	4	49.50	49.60	3	59,153	0.01%
2023/04/21	10.6	50.31	39.1	51.33	50.10	-28.5	59,515	-0.05%
2023/04/20	27.5	50.72	0	0.00	50.70	27.5	60,371	0.05%
2023/04/19	24	51.32	1	51.40	51.20	23	61,721	0.04%
2023/04/18	0	51.90	57	52.60	52.10	-57	61,911	-0.09%
2023/04/14	15	51.37	1	51.60	51.30	14	61,602	0.02%
2023/04/13	12	51.73	1	52.00	51.60	11	61,446	0.02%
2023/04/12	3.6	52.07	6	51.90	52.10	-2.4	61,319	0.00%
2023/04/11	16.1	51.51	7	51.79	51.60	9.1	61,273	0.01%
2023/04/10	12	52.19	12	52.45	52.10	0	61,424	0.00%
2023/04/07	38	52.47	10	52.70	52.40	28	61,520	0.05%
2023/04/06	3	52.20	6	52.70	52.80	-3	61,606	0.00%
2023/03/31	1	52.80	101	52.90	52.90	-100	61,721	-0.16%	大賣/
2023/03/30	10	52.10	56	52.11	52.10	-46	61,947	-0.07%
2023/03/29	31.5	51.60	8.8	51.64	51.50	22.7	62,236	0.04%
2023/03/28	82	52.21	12	52.24	52.20	70	62,542	0.11%
2023/03/27	17	52.39	18	52.91	53.00	-1	63,106	0.00%
2023/03/24	45	52.86	5.2	52.96	53.10	39.8	64,133	0.06%
2023/03/23	137.1	52.93	6.6	52.75	53.30	130.4	64,055	0.20%	大買/鉅額交易
2023/03/22	42.6	53.21	12.2	53.23	53.50	30.4	63,972	0.05%
2023/03/21	6.5	52.84	21.2	52.80	52.80	-14.7	64,010	-0.02%
2023/03/20	3	53.13	9	53.27	53.20	-6	63,684	-0.01%
2023/03/17	1	52.50	16.1	53.02	53.20	-15.1	63,549	-0.02%
2023/03/16	0	0.00	5	51.60	52.00	-5	63,275	-0.01%
2023/03/15	5	51.56	10	51.88	51.70	-5	63,887	-0.01%
2023/03/14	20	51.13	2	51.40	50.70	18	63,660	0.03%
2023/03/13	2.1	51.86	9	52.00	52.50	-6.9	63,199	-0.01%
2023/03/10	5	51.86	7.3	51.94	52.00	-2.3	63,256	0.00%
2023/03/09	19	52.78	46.2	52.91	52.50	-27.2	63,730	-0.04%
2023/03/08	2	51.40	18.1	51.70	52.10	-16.1	63,064	-0.03%
2023/03/07	9	51.40	33.1	51.34	51.60	-24	63,213	-0.04%
2023/03/06	3	51.50	9	51.97	51.90	-6	63,796	-0.01%
2023/03/03	5	51.40	10	51.44	51.30	-5	63,470	-0.01%
2023/03/02	11.1	50.75	3	50.83	50.70	8.1	63,498	0.01%
2023/03/01	7	50.61	15.4	50.94	51.30	-8.4	63,593	-0.01%
2023/02/24	3.1	50.28	3	50.33	49.95	0.1	63,125	0.00%
2023/02/23	23	50.32	3	50.37	50.20	20	62,749	0.03%
2023/02/22	7	49.58	3.4	49.56	49.55	3.6	62,829	0.01%
2023/02/21	1	50.50	2	50.50	50.60	-1	63,543	0.00%
2023/02/20	0	50.20	1.1	50.40	50.50	-1	65,229	0.00%
2023/02/17	2.1	50.09	6.1	50.02	50.00	-4	67,684	-0.01%
2023/02/16	0	0.00	1	50.50	50.10	-1	69,167	0.00%
2023/02/15	5	49.92	53	50.10	49.90	-48	71,420	-0.07%
2023/02/14	1	50.49	10.1	50.33	50.40	-9.1	71,578	-0.01%
2023/02/13	15.1	49.56	2	49.70	49.75	13.1	72,621	0.02%
2023/02/10	0	0.00	14.1	50.78	50.80	-14.1	72,705	-0.02%
2023/02/09	8	50.38	0.7	50.69	50.50	7.3	72,930	0.01%
2023/02/08	3	50.60	40.9	50.47	50.50	-37.9	72,529	-0.05%
2023/02/07	12.1	48.73	8	49.23	49.15	4	71,599	0.01%
2023/02/06	7.6	49.35	7	49.20	49.05	0.6	71,350	0.00%
2023/02/03	11.5	50.10	3	50.03	50.10	8.5	70,869	0.01%
2023/02/02	11.8	50.18	78.2	50.22	50.40	-66.4	70,674	-0.09%
2023/02/01	19.2	49.38	40	49.36	49.25	-20.8	69,674	-0.03%
2023/01/31	10.5	48.61	30.1	48.71	48.80	-19.6	69,277	-0.03%
2023/01/30	19.5	47.93	76.7	48.05	48.80	-57.2	68,718	-0.08%
2023/01/17	3	45.40	57.8	45.57	45.95	-54.8	65,912	-0.08%
2023/01/16	1.5	45.23	3	45.08	44.90	-1.5	65,567	0.00%
2023/01/13	25	45.44	24	45.76	45.40	1	65,969	0.00%
2023/01/12	10.1	45.10	23	45.25	45.15	-13	66,748	-0.02%
2023/01/11	10	45.12	10.1	45.28	45.15	-0.1	66,958	0.00%
2023/01/10	25	44.49	30.6	44.90	45.00	-5.6	66,886	-0.01%
2023/01/09	6	43.97	56.3	43.88	44.50	-50.3	66,611	-0.08%
2023/01/06	2	41.98	28.1	41.70	42.40	-26.1	66,566	-0.04%
2023/01/05	3	41.52	11	41.45	41.25	-8	66,827	-0.01%
2023/01/04	9	41.43	11	41.18	41.05	-2	67,740	0.00%
2023/01/03	4	40.59	7.1	41.27	41.40	-3.1	68,970	0.00%
2022/12/30	0.1	40.75	5.1	41.14	40.70	-5	69,173	-0.01%
2022/12/29	5	40.57	7	40.55	40.75	-2	69,611	0.00%
2022/12/28	35.4	40.94	21	41.29	40.80	14.4	70,633	0.02%
2022/12/27	15.5	41.85	48.1	42.23	41.85	-32.6	71,055	-0.05%
2022/12/26	38	41.89	0	0.00	41.90	38	71,628	0.05%
2022/12/23	9.6	41.88	10	41.75	41.95	-0.4	72,605	0.00%
2022/12/22	3.1	42.77	40.1	42.75	42.85	-37.1	72,816	-0.05%
2022/12/21	58.1	41.99	10.4	42.16	42.00	47.7	73,160	0.07%
2022/12/20	30.2	42.57	30	42.38	41.85	0.2	72,984	0.00%
2022/12/19	17.2	43.14	0	0.00	42.95	17.2	72,774	0.02%
2022/12/16	8.1	43.11	4.1	43.88	44.30	4	72,147	0.01%
2022/12/15	1	44.00	1	44.15	44.25	0	71,487	0.00%
2022/12/14	6	44.06	14	44.26	44.45	-8	71,689	-0.01%
2022/12/13	12	43.78	5.1	43.85	43.80	6.9	71,500	0.01%
2022/12/12	6	43.50	3	43.38	43.50	3	71,117	0.00%
2022/12/09	2	43.35	63	43.57	43.50	-61	71,659	-0.09%
2022/12/08	67.7	43.22	1.1	43.31	42.50	66.6	71,457	0.09%
2022/12/07	24.1	43.88	70	43.71	43.65	-45.9	71,083	-0.06%
2022/12/06	1.2	45.02	0	0.00	44.50	1.2	70,474	0.00%
2022/12/05	11	45.54	36.1	45.78	45.40	-25	70,948	-0.04%
2022/12/02	44.5	45.34	17	45.11	45.50	27.5	71,065	0.04%
2022/12/01	84.1	46.36	19.1	46.15	45.60	65	71,111	0.09%
2022/11/30	13	44.62	7.2	45.59	45.80	5.9	70,516	0.01%
2022/11/29	20.6	44.04	42	44.24	44.65	-21.4	70,966	-0.03%
2022/11/28	11.2	44.47	0	0.00	44.40	11.2	70,825	0.02%
2022/11/25	5.3	45.77	3	45.75	45.80	2.3	70,190	0.00%
2022/11/24	7.4	45.77	0	0.00	46.20	7.4	70,411	0.01%
2022/11/23	4.5	46.28	17.1	46.33	46.10	-12.6	70,364	-0.02%
2022/11/22	1	45.85	7.6	45.95	46.10	-6.6	70,899	-0.01%
2022/11/21	7	45.84	1.1	45.79	45.65	5.9	70,507	0.01%
2022/11/18	14.1	45.90	20.1	46.21	45.60	-6	70,432	-0.01%
2022/11/17	23.1	44.96	31.1	44.91	45.60	-8.1	69,792	-0.01%
2022/11/16	16.1	45.52	24	45.48	45.25	-7.9	69,233	-0.01%
2022/11/15	35	46.11	156.4	46.51	46.60	-121.4	67,956	-0.18%	大賣/鉅額交易
2022/11/14	14.1	44.59	101.5	44.68	44.90	-87.4	65,288	-0.13%	大賣/
2022/11/11	51	44.32	76.4	44.38	44.00	-25.4	63,764	-0.04%
2022/11/10	2	41.13	5	41.21	41.65	-3	61,345	0.00%
2022/11/09	2	41.10	25.1	40.97	41.45	-23.1	61,188	-0.04%
2022/11/08	2	40.18	4	40.20	40.15	-2	60,949	0.00%
2022/11/07	1	40.05	31.1	39.89	40.05	-30.1	61,076	-0.05%
2022/11/04	6.1	38.75	0	0.00	38.90	6.1	61,185	0.01%
2022/11/03	2.1	39.00	0	0.00	39.00	2.1	61,675	0.00%
2022/11/02	0	0.00	10	39.32	39.35	-10	62,032	-0.02%
2022/11/01	12	38.99	12	39.22	39.05	0	62,539	0.00%
2022/10/31	7	39.21	16.1	39.06	39.10	-9.1	64,566	-0.01%
2022/10/28	8.1	38.48	1	38.75	38.30	7.1	64,934	0.01%
2022/10/27	9	38.03	30.6	38.55	39.25	-21.6	64,783	-0.03%
2022/10/26	38.2	38.77	15	38.78	38.10	23.2	64,467	0.04%
2022/10/25	71	39.87	41.2	39.73	39.45	29.9	63,463	0.05%
2022/10/24	36.6	40.28	79.3	40.53	39.40	-42.7	63,758	-0.07%
2022/10/21	51.1	39.23	24	39.28	39.05	27.1	64,517	0.04%
2022/10/20	28	38.58	23.1	38.75	39.50	4.9	64,802	0.01%
2022/10/19	4.1	38.74	13.1	38.29	38.20	-9	65,570	-0.01%
2022/10/18	14	38.27	1.1	38.64	38.25	13	66,109	0.02%
2022/10/17	25.6	37.40	4.1	37.38	37.75	21.6	66,884	0.03%
2022/10/14	54	38.58	54.3	38.48	38.70	-0.3	67,924	0.00%
2022/10/13	2	36.33	12	36.82	36.40	-10	67,231	-0.01%
2022/10/12	9.1	35.64	12.1	36.28	36.70	-3	66,889	0.00%
2022/10/11	45.6	35.68	5	35.60	35.40	40.6	67,061	0.06%
2022/10/07	11.1	38.25	10	38.10	38.05	1.1	66,992	0.00%
2022/10/06	5	38.70	4	38.80	38.95	1	67,981	0.00%
2022/10/05	1	38.80	5.1	38.65	38.30	-4.1	68,905	-0.01%
2022/10/04	5	37.35	27.2	37.04	37.70	-22.2	69,360	-0.03%
2022/10/03	5.4	35.59	9	35.39	35.35	-3.6	69,391	-0.01%
2022/09/30	27.3	35.41	50	35.53	35.75	-22.7	70,286	-0.03%
2022/09/29	1.1	36.68	8.1	37.06	36.55	-7	71,755	-0.01%
2022/09/28	6.7	36.64	32.1	37.17	36.20	-25.4	72,673	-0.04%
2022/09/27	5	37.23	6	37.03	37.30	-1	72,864	0.00%
2022/09/26	11.3	37.23	15	37.41	36.85	-3.7	73,987	-0.01%
2022/09/23	8.1	38.35	46	38.54	38.30	-38	75,116	-0.05%
2022/09/22	5.2	38.83	1	38.85	38.75	4.2	76,345	0.01%
2022/09/21	11.1	39.55	0	0.00	39.60	11.1	76,558	0.01%
2022/09/20	0	0.00	1	40.35	40.15	-1	76,660	0.00%
2022/09/19	0.1	39.95	7	39.86	39.95	-6.9	77,520	-0.01%
2022/09/16	5.1	40.09	3	39.95	39.95	2.1	78,625	0.00%
2022/09/15	3.1	40.63	5.1	40.42	40.40	-2	81,067	0.00%
2022/09/14	9.1	39.97	4.5	40.12	40.15	4.6	83,675	0.01%
2022/09/13	9	40.63	5.1	40.70	40.75	4	84,943	0.00%
2022/09/12	10.1	40.43	7.1	40.56	40.15	3	86,336	0.00%
2022/09/08	6	39.33	1	39.30	39.30	5	87,719	0.01%
2022/09/07	27.7	39.36	1	39.40	39.20	26.7	88,067	0.03%
2022/09/06	2.1	39.83	0.1	39.95	39.95	2	88,113	0.00%
2022/09/05	110.2	39.86	16	39.73	39.80	94.2	88,579	0.11%	大買/
2022/09/02	10	40.50	101	40.50	40.50	-91	88,449	-0.10%	大賣/
2022/09/01	1.1	40.32	3.1	40.35	40.45	-2	88,335	0.00%
2022/08/31	1	40.55	1.1	41.10	41.10	-0.1	88,321	0.00%
2022/08/30	0	0.00	1.1	40.46	40.40	-1.1	88,719	0.00%
2022/08/29	11.1	39.72	7	39.61	39.95	4.1	89,126	0.00%
2022/08/26	2.1	41.57	7.1	41.86	41.30	-5	89,332	-0.01%
2022/08/25	5	41.15	1.1	41.60	41.40	4	89,453	0.00%
2022/08/24	0.2	41.10	9	41.08	40.90	-8.8	89,728	-0.01%
2022/08/23	3.1	40.90	0	0.00	40.80	3.1	90,635	0.00%
2022/08/22	16.1	42.05	52	42.11	41.85	-35.9	90,560	-0.04%
2022/08/19	60	42.96	17.6	42.88	43.00	42.4	90,409	0.05%
2022/08/18	9.1	42.26	8	42.46	42.50	1.1	90,486	0.00%
2022/08/17	11	42.94	7	42.86	42.85	4	90,822	0.00%
2022/08/16	30	43.06	6.5	43.18	43.05	23.5	91,227	0.03%
2022/08/15	16.5	43.29	16	43.30	43.50	0.5	91,178	0.00%
2022/08/12	7	42.04	11	42.20	42.35	-4	90,654	0.00%
2022/08/11	6.3	41.55	21.1	41.75	41.70	-14.8	90,916	-0.02%
2022/08/10	14.1	40.28	2	40.35	40.30	12.1	91,136	0.01%
2022/08/09	5.1	40.93	4	40.76	41.05	1.1	91,634	0.00%
2022/08/08	13.1	41.25	4	41.20	41.05	9.1	92,554	0.01%
2022/08/05	19	41.79	24.2	41.77	42.15	-5.2	92,613	-0.01%
2022/08/04	1	40.10	83.1	39.91	40.00	-82.1	91,184	-0.09%
2022/08/03	4.2	39.20	10	39.16	39.30	-5.8	91,270	-0.01%
2022/08/02	5.4	39.17	1	39.00	39.10	4.4	91,943	0.00%
2022/08/01	12	40.01	7.3	40.01	40.30	4.7	91,812	0.01%
2022/07/29	4.4	39.73	47.1	40.05	40.15	-42.7	92,473	-0.05%
2022/07/28	55.4	39.82	15	39.58	38.80	40.4	92,385	0.04%
2022/07/27	12	38.84	12.1	38.66	39.45	-0.1	90,963	0.00%
2022/07/26	24.8	38.92	5	38.82	38.60	19.8	90,552	0.02%
2022/07/25	17.1	40.68	7	40.74	40.50	10.1	90,980	0.01%
2022/07/22	158.1	42.48	75	42.15	42.45	83.1	93,192	0.09%	大買/
2022/07/21	80.3	42.00	91.1	42.46	42.80	-10.9	93,101	-0.01%
2022/07/20	124.3	40.65	134	40.80	40.75	-9.8	91,669	-0.01%	大買/大賣/
2022/07/19	2	39.88	2	40.00	39.90	0	92,241	0.00%
2022/07/18	19.3	39.88	22.2	39.90	40.00	-2.9	92,149	0.00%
2022/07/15	2	39.15	2.1	39.25	38.95	-0.1	91,532	0.00%
2022/07/14	12	39.00	13.1	38.41	38.80	-1.1	91,037	0.00%
2022/07/13	8	38.11	27.1	38.44	38.05	-19.1	90,434	-0.02%
2022/07/12	16.3	37.36	5	37.26	36.75	11.3	89,725	0.01%
2022/07/11	16.1	38.81	4.4	38.69	38.60	11.8	89,168	0.01%
2022/07/08	71.2	39.85	76.2	40.08	39.70	-5	88,916	-0.01%
2022/07/07	40.4	39.66	27.3	39.34	39.85	13.1	88,585	0.01%
2022/07/06	14.6	37.82	4.3	37.72	37.15	10.4	88,243	0.01%
2022/07/05	7.3	38.67	8	38.72	38.90	-0.7	89,430	0.00%
2022/07/04	6.1	37.88	64	37.59	38.15	-57.9	89,550	-0.06%
2022/07/01	52.1	39.02	64.5	38.88	38.05	-12.4	89,547	-0.01%
2022/06/30	30.1	39.34	32.3	39.82	39.15	-2.2	89,460	0.00%
2022/06/29	8.2	41.02	10	41.00	40.90	-1.8	88,865	0.00%
2022/06/28	169.1	42.24	15	42.33	41.85	154.1	88,530	0.17%	大買/鉅額交易
2022/06/27	108.3	42.71	19.1	42.83	42.90	89.3	88,711	0.10%	大買/
2022/06/24	12.1	42.35	14	42.35	41.60	-2	87,878	0.00%
2022/06/23	145.5	42.26	33	41.70	42.00	112.5	86,915	0.13%	大買/鉅額交易
2022/06/22	42.4	45.11	13.4	44.82	44.10	28.9	84,205	0.03%
2022/06/21	11	48.10	1	48.50	49.30	10	81,708	0.01%
2022/06/20	374.6	48.26	7.1	48.36	48.05	367.5	80,592	0.46%	大買/鉅額交易
2022/06/17	158.3	47.55	4.1	48.06	47.65	154.2	79,352	0.19%	大買/鉅額交易
2022/06/16	6.1	50.11	7.1	50.14	49.10	-1.1	77,670	0.00%
2022/06/15	395	50.05	1.1	50.10	49.65	394	77,684	0.51%	大買/鉅額交易
2022/06/14	171.2	49.52	14.1	49.45	49.60	157.2	78,463	0.20%	大買/鉅額交易
2022/06/13	466.1	50.05	6	50.10	50.00	460.1	78,730	0.58%	大買/鉅額交易
2022/06/10	10	51.27	0	0.00	51.20	10	79,342	0.01%
2022/06/09	0	52.00	13.6	51.99	51.80	-13.6	79,621	-0.02%
2022/06/08	3	52.33	3.1	52.39	52.40	-0.1	79,745	0.00%
2022/06/07	2	51.60	0	0.00	51.70	2	80,178	0.00%
2022/06/06	7	51.26	15.1	51.56	52.00	-8.1	80,800	-0.01%
2022/06/02	35.1	50.71	1	50.70	50.70	34.1	82,277	0.04%
2022/06/01	4.2	51.47	6	51.20	51.20	-1.8	83,240	0.00%
2022/05/31	8	51.06	4	51.18	51.40	4	83,107	0.00%
2022/05/30	4.5	50.91	11	50.94	51.00	-6.5	82,373	-0.01%
2022/05/27	1	50.10	14.1	50.05	50.20	-13.1	82,395	-0.02%
2022/05/26	2	49.68	1.1	49.43	49.40	1	83,611	0.00%
2022/05/25	28	49.07	6.8	49.21	49.35	21.2	84,752	0.03%
2022/05/24	9.3	49.46	12	49.96	49.00	-2.8	85,590	0.00%
2022/05/23	2	50.65	6	50.65	50.30	-4	85,351	0.00%
2022/05/20	13	50.87	34.2	50.77	50.70	-21.2	86,363	-0.02%
2022/05/19	39	50.33	7	50.50	50.80	32	86,734	0.04%
2022/05/18	32	51.00	22	51.06	50.90	10	86,647	0.01%
2022/05/17	14	50.21	22.6	50.18	50.10	-8.6	86,184	-0.01%
2022/05/16	1	49.90	14.1	49.82	49.45	-13.1	86,198	-0.02%
2022/05/13	2	48.55	7.3	48.88	48.85	-5.3	85,992	-0.01%
2022/05/12	14.1	48.10	11	48.22	47.80	3.1	87,419	0.00%
2022/05/11	33.1	48.49	45.5	48.74	48.65	-12.5	87,657	-0.01%
2022/05/10	3.2	48.24	87.6	47.40	48.90	-84.5	88,248	-0.10%
2022/05/09	20.1	48.22	6	48.42	47.90	14.1	88,567	0.02%
2022/05/06	5.1	48.10	2	48.30	48.55	3.1	89,932	0.00%
2022/05/05	4	49.03	8.1	49.29	49.10	-4.1	93,602	0.00%
2022/05/04	60	47.60	7.8	47.88	48.30	52.2	98,533	0.05%
2022/05/03	20.4	47.44	17	47.69	47.25	3.4	99,622	0.00%
2022/04/29	49.5	48.82	33.5	48.85	47.80	16	99,961	0.02%
2022/04/28	449.3	48.24	502.1	48.19	48.50	-52.8	98,239	-0.05%	大買/大賣/
2022/04/27	63.2	43.80	26.1	44.06	44.40	37.1	95,338	0.04%
2022/04/26	10.2	45.46	12.1	45.65	45.75	-2	94,848	0.00%
2022/04/25	27.6	45.62	4	45.73	45.50	23.6	95,604	0.02%
2022/04/22	5.7	47.38	12	47.49	47.65	-6.3	96,363	-0.01%
2022/04/21	26	47.91	17	48.20	48.05	9	97,160	0.01%
2022/04/20	6.3	47.36	23.1	47.36	47.65	-16.8	98,134	-0.02%
2022/04/19	15	46.75	24.1	46.95	46.65	-9.1	98,307	-0.01%
2022/04/18	51.4	46.29	2	46.35	46.20	49.4	97,878	0.05%
2022/04/15	33.2	47.18	3	47.22	47.05	30.2	98,290	0.03%
2022/04/14	6.2	48.46	5	48.69	48.25	1.2	98,468	0.00%
2022/04/13	8	48.51	18.2	48.44	48.50	-10.1	98,752	-0.01%
2022/04/12	34.5	47.40	5.3	47.33	47.30	29.1	98,609	0.03%
2022/04/11	51.4	48.77	9	48.95	48.20	42.4	98,012	0.04%
2022/04/08	54.2	50.10	9	50.10	50.00	45.2	97,134	0.05%
2022/04/07	57.6	50.19	14	50.22	50.00	43.6	96,408	0.05%
2022/04/06	54.3	51.14	3	51.10	51.10	51.3	95,398	0.05%
2022/04/01	11	52.77	0.1	52.80	52.90	11	94,556	0.01%
2022/03/31	10	53.88	2	53.95	54.00	8	93,922	0.01%
2022/03/30	7	54.13	8.2	54.30	54.50	-1.2	94,372	0.00%
2022/03/29	4.2	53.65	0	0.00	53.70	4.2	94,424	0.00%
2022/03/28	3	53.70	7	53.40	53.60	-4	95,144	0.00%
2022/03/25	2	53.30	16	53.40	53.30	-14	95,747	-0.01%
2022/03/24	28	53.01	1	53.10	53.20	27	96,111	0.03%
2022/03/23	10	53.77	11	53.83	53.80	-1	96,730	0.00%
2022/03/22	6	53.33	3	53.50	53.50	3	97,970	0.00%
2022/03/21	14.1	53.31	11	53.39	53.50	3.1	98,729	0.00%
2022/03/18	9	52.62	6	52.83	52.80	3	99,612	0.00%
2022/03/17	26	52.45	49	52.46	52.60	-23	100,265	-0.02%
2022/03/16	12.2	50.39	5.1	50.55	50.80	7.1	100,993	0.01%
2022/03/15	82.1	50.62	2	50.50	50.40	80.1	104,354	0.08%
2022/03/14	11	52.16	0	0.00	52.50	11	104,810	0.01%
2022/03/11	1	52.40	4	52.45	52.50	-3	106,404	0.00%
2022/03/10	12.3	53.00	7	53.14	52.80	5.3	107,873	0.00%
2022/03/09	35	51.53	16.2	51.77	51.80	18.8	109,326	0.02%
2022/03/08	23.8	50.18	107	50.30	49.70	-83.2	112,854	-0.07%	大賣/
2022/03/07	29.2	51.64	12	51.80	51.60	17.2	114,389	0.02%
2022/03/04	9	53.41	2	53.50	53.40	7	117,232	0.01%
2022/03/03	3	54.10	6	54.12	54.20	-3	118,331	0.00%
2022/03/02	7	53.60	1	53.60	53.60	6	120,587	0.00%
2022/03/01	7	53.87	9.1	53.80	54.10	-2.1	120,752	0.00%
2022/02/25	40.1	52.26	31.1	52.48	52.10	9.1	120,352	0.01%
2022/02/24	49.1	52.34	2.2	51.86	51.80	46.9	120,837	0.04%
2022/02/23	100	53.43	23.3	53.17	53.60	76.7	121,597	0.06%
2022/02/22	23.6	52.91	101	52.47	52.80	-77.4	126,806	-0.06%	大賣/
2022/02/21	28	53.79	15	53.89	53.80	13	126,322	0.01%
2022/02/18	37	53.63	0	0.00	53.70	37	126,895	0.03%
2022/02/17	13.1	54.61	0.3	54.70	54.40	12.8	126,777	0.01%
2022/02/16	9	54.33	10.5	54.43	54.10	-1.5	126,890	0.00%
2022/02/15	15.1	53.75	25.1	54.08	53.50	-10	127,190	-0.01%
2022/02/14	61.1	53.29	19	53.11	53.00	42.1	127,322	0.03%
2022/02/11	14	55.49	8.1	55.72	55.40	5.9	126,776	0.00%
2022/02/10	9.1	55.64	2.3	56.15	55.80	6.9	129,190	0.01%
2022/02/09	26	56.07	2	56.11	56.00	24	130,748	0.02%
2022/02/08	15.1	55.15	4	55.35	55.40	11.1	132,126	0.01%
2022/02/07	71.2	55.22	43	55.37	54.50	28.1	130,968	0.02%
2022/01/26	646.1	57.47	508.1	57.69	57.30	137.9	127,475	0.11%	大買/大賣/鉅額交易
2022/01/25	57.3	61.65	8	61.70	61.50	49.3	124,078	0.04%
2022/01/24	24	61.88	14	62.29	62.60	10	124,167	0.01%
2022/01/21	35	62.81	18	63.00	62.80	17	126,229	0.01%
2022/01/20	52	63.02	23.2	63.25	63.50	28.8	129,388	0.02%
2022/01/19	7.1	63.04	0.5	63.30	62.80	6.6	131,783	0.00%
2022/01/18	13	64.29	11	64.35	63.80	2	133,513	0.00%
2022/01/17	26	64.05	31.3	63.82	64.30	-5.3	133,934	0.00%
2022/01/14	25	62.55	4	63.05	62.70	21	133,076	0.02%
2022/01/13	28.2	63.14	11	62.87	63.30	17.2	133,727	0.01%
2022/01/12	20.3	62.05	2	61.90	61.90	18.3	134,300	0.01%
2022/01/11	8.3	62.07	14	62.12	62.10	-5.7	134,797	0.00%
2022/01/10	16.2	62.09	2	62.20	62.10	14.2	136,056	0.01%
2022/01/07	27.2	62.76	7	63.03	62.60	20.2	138,016	0.01%
2022/01/06	26.1	62.53	5	62.48	62.70	21.1	138,342	0.02%
2022/01/05	40	63.44	17	63.49	63.10	23	140,803	0.02%
2022/01/04	29.5	63.12	7	63.10	63.00	22.5	142,125	0.02%
2022/01/03	40.1	63.90	10	63.75	63.40	30.1	142,150	0.02%
2021/12/30	13.8	65.07	19	65.07	65.00	-5.2	142,670	0.00%
2021/12/29	14	65.05	18	64.96	65.00	-4	144,067	0.00%
2021/12/28	6	64.83	14	64.90	64.70	-8	146,351	-0.01%
2021/12/27	8	64.26	13	64.35	64.30	-5	147,205	0.00%
2021/12/24	32.2	64.32	15	64.38	64.30	17.2	148,817	0.01%
2021/12/23	4	63.95	7	64.26	63.90	-3	149,574	0.00%
2021/12/22	14	63.71	3.1	63.67	63.70	10.9	152,017	0.01%
2021/12/21	18	63.03	8	63.15	62.90	10	151,982	0.01%
2021/12/20	10	62.31	3	62.17	62.20	7	152,255	0.00%
2021/12/17	27	62.40	6	62.43	62.30	21	153,319	0.01%
2021/12/16	13	63.12	16	63.98	63.00	-3	153,838	0.00%
2021/12/15	9	62.86	3	62.83	62.70	6	154,296	0.00%
2021/12/14	24	62.20	19	62.29	62.40	5	155,547	0.00%
2021/12/13	17	63.26	5	63.30	62.80	12	156,171	0.01%
2021/12/10	37	63.41	24	63.13	63.50	13	156,163	0.01%
2021/12/09	128	64.72	18.1	64.67	64.00	109.9	156,279	0.07%	大買/鉅額交易
2021/12/08	63	67.04	33	67.36	66.50	30	154,290	0.02%
2021/12/07	36	66.73	11	66.80	66.50	25	155,413	0.02%
2021/12/06	40.1	67.33	1,266	66.97	67.30	-1,225.9	157,496	-0.78%	大賣/鉅額交易
2021/12/03	16	68.02	102	67.97	68.30	-86	161,427	-0.05%	大賣/
2021/12/02	1,288	68.17	72	67.30	66.70	1,216	163,851	0.74%	大買/鉅額交易
2021/12/01	36	65.89	105.3	65.47	67.00	-69.3	168,400	-0.04%	大賣/
2021/11/30	24	64.58	74.1	64.75	63.70	-50.1	174,492	-0.03%
2021/11/29	29	61.70	15	61.91	62.40	14	176,863	0.01%
2021/11/26	35.1	63.02	68.5	63.93	62.50	-33.4	179,329	-0.02%
2021/11/25	27	62.82	9	62.89	63.00	18	179,305	0.01%
2021/11/24	33	62.77	9.9	62.80	63.10	23.1	181,593	0.01%
2021/11/23	92	63.59	33	64.13	63.20	59	182,867	0.03%
2021/11/22	28.1	65.34	26	65.10	64.70	2.1	184,922	0.00%
2021/11/19	81.3	65.13	206.4	65.19	65.10	-125.2	186,137	-0.07%	大賣/鉅額交易
2021/11/18	14	63.16	5	63.32	63.10	9	182,947	0.00%
2021/11/17	16	63.32	18.2	63.26	63.60	-2.2	184,279	0.00%
2021/11/16	5	63.50	21	63.39	63.00	-16	184,786	-0.01%
2021/11/15	19.3	63.22	37	63.38	63.40	-17.7	186,481	-0.01%
2021/11/12	8	63.49	26	63.25	62.60	-18	188,427	-0.01%
2021/11/11	38.1	62.44	13	62.38	62.20	25.1	189,154	0.01%
2021/11/10	38.5	63.32	56.1	62.96	63.10	-17.6	189,715	-0.01%
2021/11/09	38.1	64.04	126	63.90	63.10	-87.9	191,332	-0.05%	大賣/
2021/11/08	15	61.75	55	61.91	62.50	-40	190,271	-0.02%
2021/11/05	449.1	60.44	426.1	60.62	60.40	22.9	190,764	0.01%	大買/大賣/
2021/11/04	11.2	58.59	203	59.49	58.60	-191.9	192,895	-0.10%	大賣/鉅額交易
2021/11/03	301	59.29	52	59.03	59.20	249	195,092	0.13%	大買/鉅額交易
2021/11/02	9	59.31	61.1	59.33	59.00	-52.1	199,333	-0.03%
2021/11/01	30.2	58.10	29	58.16	57.60	1.2	204,102	0.00%
2021/10/29	119.5	58.33	31	58.39	58.00	88.5	207,060	0.04%	大買/
2021/10/28	85.2	60.22	15.4	60.32	59.80	69.8	207,601	0.03%
2021/10/27	10	60.82	41	61.03	61.90	-31	208,713	-0.01%
2021/10/26	60	59.88	30	59.91	59.80	30	216,764	0.01%
2021/10/25	46	58.38	21	58.35	59.40	25	221,055	0.01%
2021/10/22	8	57.64	7	57.69	58.30	1	222,346	0.00%
2021/10/21	17	58.21	19	58.35	58.00	-2	222,596	0.00%
2021/10/20	12	59.48	24	58.79	58.70	-12	222,697	-0.01%
2021/10/19	22	59.27	18	59.41	59.60	4	223,659	0.00%
2021/10/18	13	59.23	7	58.76	58.40	6	225,815	0.00%
2021/10/15	38	58.82	52.1	59.48	59.10	-14.1	227,165	-0.01%
2021/10/14	19.1	57.02	16	57.01	56.70	3.1	225,464	0.00%
2021/10/13	62.1	57.02	66	57.18	56.40	-3.9	225,859	0.00%
2021/10/12	93	58.91	31	59.07	58.50	62	226,298	0.03%
2021/10/08	38	61.63	10	61.43	61.10	28	226,624	0.01%
2021/10/07	24	61.97	46	61.88	62.50	-22	226,702	-0.01%
2021/10/06	42	60.65	9	59.96	59.90	33	228,538	0.01%
2021/10/05	36	59.65	61.3	59.62	61.10	-25.3	228,826	-0.01%
2021/10/04	34	61.32	20.1	62.11	60.80	13.9	227,513	0.01%
2021/10/01	92.1	62.51	68	63.26	62.60	24.1	226,925	0.01%
2021/09/30	11.1	63.75	30	63.00	64.00	-18.9	226,314	-0.01%
2021/09/29	95.1	63.34	57	63.46	63.00	38.1	226,711	0.02%
2021/09/28	22	65.48	13	65.65	65.30	9	227,442	0.00%
2021/09/27	50	66.40	2	67.20	66.30	48	227,193	0.02%
2021/09/24	78	66.49	68.1	66.67	67.00	10	227,197	0.00%
2021/09/23	15.1	65.46	22	65.64	65.20	-7	226,613	0.00%
2021/09/22	77	64.09	17	63.48	64.60	60	226,395	0.03%
2021/09/17	59	66.04	4.5	66.22	65.60	54.5	224,836	0.02%
2021/09/16	50	67.05	58	66.59	66.20	-8	224,081	0.00%
2021/09/15	37	65.87	30.9	65.83	65.60	6.1	224,225	0.00%
2021/09/14	100.8	66.44	86	66.35	66.00	14.8	225,039	0.01%
2021/09/13	102	67.56	66	67.20	66.80	36	223,865	0.02%	大買/
2021/09/10	59.2	68.19	49	68.13	68.20	10.2	223,169	0.00%
2021/09/09	59	67.00	31.1	67.06	67.50	27.9	221,764	0.01%
2021/09/08	117	66.33	104	66.37	65.80	13	218,820	0.01%	大買/大賣/
2021/09/07	118	68.56	1,823	68.29	68.20	-1,705	215,053	-0.79%	大買/大賣/鉅額交易
2021/09/06	310.2	70.35	311	69.90	69.90	-0.9	212,662	0.00%	大買/大賣/
2021/09/03	1,713	66.51	295.5	68.16	70.00	1,417.5	204,593	0.69%	大買/大賣/鉅額交易
2021/09/02	225	65.67	207	64.82	64.00	18	195,999	0.01%	大買/大賣/
2021/09/01	135	64.00	70	63.94	64.10	65	192,509	0.03%	大買/
2021/08/31	81	62.47	29	62.42	63.10	52	189,981	0.03%
2021/08/30	10	62.56	144.2	62.42	62.80	-134.2	190,031	-0.07%	大賣/鉅額交易
2021/08/27	30.1	61.25	37	61.27	61.70	-7	190,944	0.00%
2021/08/26	39	61.33	59.9	61.12	61.20	-20.9	194,441	-0.01%
2021/08/25	29	59.74	122.8	59.96	60.00	-93.8	192,041	-0.05%	大賣/
2021/08/24	39	58.93	36	59.27	58.40	3	190,862	0.00%
2021/08/23	54	58.17	31	58.15	58.60	23	191,231	0.01%
2021/08/20	23	55.70	44	55.61	55.70	-21	192,128	-0.01%
2021/08/19	85.2	56.00	15	55.87	55.50	70.2	192,546	0.04%
2021/08/18	40.5	56.34	85	56.43	58.10	-44.5	193,631	-0.02%
2021/08/17	62	57.40	7.2	57.16	56.10	54.8	196,851	0.03%
2021/08/16	24	56.85	27	57.05	57.10	-3	196,980	0.00%
2021/08/13	74	58.72	37	58.72	57.60	37	197,048	0.02%
2021/08/12	86	60.87	29	60.81	60.10	57	196,154	0.03%
2021/08/11	162	59.82	261	59.65	59.90	-99	196,919	-0.05%	大買/大賣/
2021/08/10	131.2	60.07	388	60.32	59.80	-256.8	197,634	-0.13%	大買/大賣/鉅額交易
2021/08/09	63.3	61.70	1,351.5	61.42	61.90	-1,288.2	196,248	-0.66%	大賣/鉅額交易
2021/08/06	87.3	62.67	150.8	62.36	62.10	-63.5	196,697	-0.03%	大賣/
2021/08/05	335.3	62.98	347.1	62.83	63.40	-11.8	196,315	-0.01%	大買/大賣/
2021/08/04	114	60.25	98.3	60.04	60.50	15.8	194,189	0.01%	大買/
2021/08/03	1,400	58.74	137.2	58.54	59.40	1,262.9	193,725	0.65%	大買/大賣/鉅額交易
2021/08/02	211	58.44	1,293	58.22	57.50	-1,082	191,338	-0.57%	大買/大賣/鉅額交易
2021/07/30	580	58.10	548.6	58.47	57.80	31.4	188,495	0.02%	大買/大賣/
2021/07/29	1,336	53.97	171.3	54.41	54.60	1,164.8	179,878	0.65%	大買/大賣/鉅額交易
2021/07/28	43	51.24	1,500	51.77	51.80	-1,457	176,069	-0.83%	大賣/鉅額交易
2021/07/27	12	53.27	14	53.51	53.10	-2	178,514	0.00%
2021/07/26	1,490	54.40	22	53.96	53.70	1,468	181,917	0.81%	大買/鉅額交易
2021/07/23	22	53.00	83	53.51	52.70	-61	187,218	-0.03%
2021/07/22	41	51.45	92.2	51.92	52.00	-51.2	188,632	-0.03%
2021/07/21	74.7	51.19	16	51.47	50.80	58.7	190,095	0.03%
2021/07/20	60.4	52.35	2	52.70	52.40	58.4	195,256	0.03%
2021/07/19	64.1	52.72	18.1	52.63	52.60	46	200,696	0.02%
2021/07/16	156	53.68	46	53.76	53.70	110	203,949	0.05%	大買/鉅額交易
2021/07/15	48	54.92	87	54.99	55.10	-39	201,826	-0.02%
2021/07/14	74	54.14	50.5	54.15	54.00	23.6	200,744	0.01%
2021/07/13	43.2	54.37	160.1	54.57	53.90	-116.9	201,185	-0.06%	大賣/鉅額交易
2021/07/12	16	53.26	35.1	53.84	53.20	-19.1	201,242	-0.01%
2021/07/09	110.1	52.16	78	52.20	52.20	32.1	201,357	0.02%	大買/
2021/07/08	74.1	53.39	29	53.35	53.10	45.1	205,296	0.02%
2021/07/07	40.6	53.42	36	53.76	53.60	4.6	210,791	0.00%
2021/07/06	54.1	53.73	75	53.73	53.40	-20.9	211,289	-0.01%
2021/07/05	95	53.51	167.3	54.09	54.40	-72.3	212,427	-0.03%	大賣/
2021/07/02	82	52.43	54.5	52.41	52.60	27.6	213,850	0.01%
2021/07/01	13.1	52.56	67.5	52.87	52.10	-54.4	214,474	-0.03%
2021/06/30	34.3	53.45	76.1	53.27	53.10	-41.8	214,764	-0.02%
2021/06/29	20	53.14	59.1	53.33	53.00	-39.1	214,644	-0.02%
2021/06/28	31.5	52.56	8.5	52.76	52.60	23	215,960	0.01%
2021/06/25	26.4	53.49	56.2	53.49	52.90	-29.9	217,559	-0.01%
2021/06/24	33.2	53.09	20	53.25	53.00	13.2	218,122	0.01%
2021/06/23	8.2	52.77	74	52.58	53.00	-65.8	219,329	-0.03%
2021/06/22	30	51.51	66.1	51.24	51.00	-36.1	219,453	-0.02%
2021/06/21	83	51.25	16.1	51.48	51.20	66.9	219,966	0.03%
2021/06/18	40.3	52.85	27	52.95	52.20	13.3	220,846	0.01%
2021/06/17	21	52.20	26	52.78	53.30	-5	221,630	0.00%
2021/06/16	101.4	52.97	46.1	52.72	52.40	55.3	222,989	0.02%	大買/
2021/06/15	36	53.46	109	53.51	53.70	-73	223,236	-0.03%	大賣/
2021/06/11	36	52.00	27	52.08	51.80	9	222,026	0.00%
2021/06/10	13	51.32	35	51.18	51.50	-22	222,244	-0.01%
2021/06/09	84	50.85	21	51.36	50.70	63	221,925	0.03%
2021/06/08	23	52.65	20	52.63	52.20	3	221,461	0.00%
2021/06/07	84	52.65	85	52.44	52.30	-1	223,670	0.00%
2021/06/04	250	53.47	152	53.47	53.00	98	223,801	0.04%	大買/大賣/
2021/06/03	78.1	53.17	314	54.13	55.00	-235.9	223,877	-0.11%	大賣/鉅額交易
2021/06/02	36	52.26	21	52.34	52.00	15	221,041	0.01%
2021/06/01	108	52.79	17	53.46	52.20	91	224,901	0.04%	大買/
2021/05/31	47	52.85	40	52.57	53.00	7	228,735	0.00%
2021/05/28	49	52.21	65.2	52.52	52.40	-16.2	230,090	-0.01%
2021/05/27	65	50.59	31	50.95	50.60	34	229,204	0.01%
2021/05/26	79.1	52.22	53.1	52.57	51.30	26	229,354	0.01%
2021/05/25	102	52.19	102.2	51.23	51.90	-0.2	227,199	0.00%	大買/大賣/
2021/05/24	66.3	47.65	71.1	48.20	48.70	-4.8	223,725	0.00%
2021/05/21	54	47.29	54	47.34	46.95	0	224,496	0.00%
2021/05/20	51.1	46.82	2	47.13	46.50	49.1	225,101	0.02%
2021/05/19	52	48.44	61.1	48.68	48.30	-9.1	225,450	0.00%
2021/05/18	519.2	48.28	565.1	48.19	48.30	-46	226,715	-0.02%	大買/大賣/
2021/05/17	68.2	44.52	181.5	44.63	43.95	-113.4	227,959	-0.05%	大賣/鉅額交易
2021/05/14	77.9	48.06	27	47.94	46.80	50.9	226,508	0.02%
2021/05/13	63.1	46.33	92.1	46.60	47.55	-29	224,177	-0.01%
2021/05/12	110.4	46.70	266	45.62	46.35	-155.6	221,624	-0.07%	大買/大賣/鉅額交易
2021/05/11	107	49.81	14.1	49.63	49.00	92.9	219,733	0.04%	大買/
2021/05/10	67.1	53.09	1	53.30	52.50	66.1	219,044	0.03%
2021/05/07	48	53.44	60.9	53.59	54.00	-12.9	221,613	-0.01%
2021/05/06	64	51.82	46	52.12	51.30	18	226,306	0.01%
2021/05/05	65.2	53.13	43	52.70	51.80	22.2	227,233	0.01%
2021/05/04	52	52.62	156.1	53.00	54.60	-104.1	229,142	-0.05%	大賣/鉅額交易
2021/05/03	165.5	53.83	94	54.05	53.00	71.5	228,674	0.03%	大買/
2021/04/29	314.2	57.51	122	57.95	56.70	192.2	230,317	0.08%	大買/大賣/鉅額交易
2021/04/28	200	59.87	1,181.5	59.21	60.00	-981.5	228,526	-0.43%	大買/大賣/鉅額交易
2021/04/27	337.5	60.87	133.9	60.60	60.50	203.6	232,303	0.09%	大買/大賣/鉅額交易
2021/04/26	1,226.1	61.06	1,227.3	61.35	61.80	-1.2	236,109	0.00%	大買/大賣/
2021/04/23	1,319	56.71	154	56.78	57.00	1,165	230,773	0.50%	大買/大賣/鉅額交易
2021/04/22	57	55.29	77	55.41	54.80	-20	228,997	-0.01%
2021/04/21	54	53.55	12.1	53.73	53.40	41.9	226,692	0.02%
2021/04/20	70	54.02	20.2	54.15	54.10	49.9	228,949	0.02%
2021/04/19	33	54.71	1,066.6	54.11	54.60	-1,033.6	235,189	-0.44%	大賣/鉅額交易
2021/04/16	1,019	54.99	128	54.44	54.00	891	240,137	0.37%	大買/大賣/鉅額交易
2021/04/15	25	52.54	37.5	52.65	53.10	-12.4	241,357	-0.01%
2021/04/14	107	52.80	1,789.1	52.42	52.70	-1,682.1	241,522	-0.70%	大買/大賣/鉅額交易
2021/04/13	1,829	55.35	278	56.27	54.40	1,551	240,762	0.64%	大買/大賣/鉅額交易
2021/04/12	34	54.14	58.2	53.87	53.60	-24.2	237,050	-0.01%
2021/04/09	49.1	53.48	38	54.08	53.00	11.1	241,518	0.00%
2021/04/08	47.5	53.17	196	53.56	54.00	-148.6	243,006	-0.06%	大賣/鉅額交易
2021/04/07	19	51.06	30	51.05	51.50	-11	239,782	0.00%
2021/04/06	19	51.04	9	51.06	50.70	10	242,246	0.00%
2021/04/01	121	50.73	30	50.64	50.50	91	244,090	0.04%	大買/
2021/03/31	27	50.54	31	50.70	50.20	-4	244,287	0.00%
2021/03/30	24	49.78	53.7	50.09	50.60	-29.7	242,849	-0.01%
2021/03/29	40	49.78	69	50.29	49.35	-29	242,308	-0.01%
2021/03/26	85	49.82	82	49.87	49.75	3	243,398	0.00%
2021/03/25	30	48.11	28.1	48.01	48.65	1.9	243,884	0.00%
2021/03/24	33.1	47.40	30.9	47.75	47.15	2.2	245,038	0.00%
2021/03/23	29	49.02	57	48.72	48.50	-28	246,230	-0.01%
2021/03/22	42.1	46.93	66.1	47.66	48.20	-24	247,475	-0.01%
2021/03/19	53.1	46.16	17	46.28	46.05	36.1	249,146	0.01%
2021/03/18	73.2	47.39	32	48.10	47.05	41.1	249,945	0.02%
2021/03/17	91.1	47.98	17.3	48.10	48.00	73.8	253,779	0.03%
2021/03/16	27	48.22	23	48.38	48.30	4	259,559	0.00%
2021/03/15	121.1	48.22	24.1	48.37	48.15	97	263,046	0.04%	大買/
2021/03/12	46	49.24	101	49.44	49.10	-55	267,717	-0.02%	大賣/
2021/03/11	68.2	48.01	43.3	48.27	48.65	24.9	273,563	0.01%
2021/03/10	227	46.60	418	46.58	46.55	-191	277,768	-0.07%	大買/大賣/鉅額交易
2021/03/09	496.1	45.76	255	45.58	46.35	241.1	281,584	0.09%	大買/大賣/鉅額交易
2021/03/08	44.1	47.25	48	47.20	46.10	-4	279,964	0.00%
2021/03/05	262.2	47.32	154	47.30	47.05	108.2	279,670	0.04%	大買/大賣/鉅額交易
2021/03/04	146.5	49.78	25	49.94	49.05	121.5	280,814	0.04%	大買/鉅額交易
2021/03/03	106.1	51.54	59	51.57	51.90	47.1	277,600	0.02%	大買/
2021/03/02	67.1	54.39	21	54.10	52.70	46.1	277,265	0.02%
2021/02/26	81.7	54.65	15	54.27	54.20	66.7	278,990	0.02%
2021/02/25	7	55.87	24	55.85	55.70	-17	285,862	-0.01%
2021/02/24	45.2	55.35	11	55.20	54.70	34.2	287,486	0.01%
2021/02/23	72.3	55.30	30	55.56	55.80	42.3	288,251	0.01%
2021/02/22	62.2	57.26	17	57.48	56.80	45.2	286,113	0.02%
2021/02/19	43.3	57.41	27	57.59	57.20	16.3	284,431	0.01%
2021/02/18	86.7	57.86	97	58.07	58.20	-10.3	283,948	0.00%
2021/02/17	1,101.2	57.10	1,140.1	57.50	57.60	-38.9	282,216	-0.01%	大買/大賣/
2021/02/05	30	52.46	34.7	52.59	52.90	-4.7	277,808	0.00%
2021/02/04	22	51.60	22	51.91	51.90	0	277,255	0.00%
2021/02/03	48.1	52.31	29	52.42	52.00	19.1	277,173	0.01%
2021/02/02	45	52.48	72	52.45	52.60	-27	277,054	-0.01%
2021/02/01	95	50.16	112	49.59	50.80	-17	276,313	-0.01%	大賣/
2021/01/29	45	51.37	46	51.55	50.00	-1	274,763	0.00%
2021/01/28	119.1	51.48	59.2	51.69	51.20	59.9	273,768	0.02%	大買/
2021/01/27	73	54.80	75	55.01	54.80	-2	271,490	0.00%
2021/01/26	175.1	55.35	43	55.36	54.80	132.1	270,399	0.05%	大買/鉅額交易
2021/01/25	64	57.37	50	57.41	57.20	14	269,975	0.01%
2021/01/22	132.2	55.55	124.9	55.85	56.50	7.3	272,749	0.00%	大買/大賣/
2021/01/21	95	53.60	183	53.87	54.00	-88	270,443	-0.03%	大賣/
2021/01/20	115.5	53.41	1,072	53.67	52.10	-956.5	267,640	-0.36%	大買/大賣/鉅額交易
2021/01/19	984.5	51.89	135.5	51.88	53.00	849	262,034	0.32%	大買/大賣/鉅額交易
2021/01/18	63	48.23	981.1	47.94	49.65	-918.1	255,978	-0.36%	大賣/鉅額交易
2021/01/15	1,022	50.67	135.1	50.11	48.75	886.9	259,578	0.34%	大買/大賣/鉅額交易
2021/01/14	68.5	50.03	1,392.5	49.88	49.90	-1,324	261,157	-0.51%	大賣/鉅額交易
2021/01/13	65	49.95	39.3	49.87	50.00	25.7	263,699	0.01%
2021/01/12	1,017	50.63	215	48.86	48.45	802	261,069	0.31%	大買/大賣/鉅額交易
2021/01/11	782	49.50	223.4	49.37	50.00	558.6	255,158	0.22%	大買/大賣/鉅額交易
2021/01/08	94	47.59	112.6	47.59	47.85	-18.6	251,534	-0.01%	大賣/
2021/01/07	37	46.66	520	46.36	46.20	-483	249,709	-0.19%	大賣/鉅額交易
2021/01/06	548	47.71	186	47.31	46.95	362	251,363	0.14%	大買/大賣/鉅額交易
2021/01/05	67.1	45.13	106.2	45.33	46.35	-39.1	249,911	-0.02%	大賣/
2021/01/04	179	45.26	40.2	44.97	45.55	138.8	252,392	0.05%	大買/鉅額交易
2020/12/31	96.1	46.95	31	47.08	47.15	65.1	256,407	0.03%
2020/12/30	6.1	48.01	30.5	48.04	48.30	-24.4	256,667	-0.01%
2020/12/29	61.2	48.34	6	48.07	47.40	55.2	257,885	0.02%
2020/12/28	47	47.59	48	47.87	48.60	-1	258,927	0.00%
2020/12/25	19	46.89	18	47.01	46.75	1	262,346	0.00%
2020/12/24	9	46.63	12	46.55	46.55	-3	269,780	0.00%
2020/12/23	50	46.29	16	46.38	46.10	34	274,926	0.01%
2020/12/22	150.4	47.21	54	46.99	45.70	96.4	276,172	0.03%	大買/
2020/12/21	49.1	46.15	1,521.1	45.59	47.45	-1,472	277,199	-0.53%	大賣/鉅額交易
2020/12/18	1,518	46.78	556	46.80	45.85	962	276,257	0.35%	大買/大賣/鉅額交易
2020/12/17	539	45.68	129	45.45	46.05	410	274,462	0.15%	大買/大賣/鉅額交易
2020/12/16	183	45.27	202	45.37	44.90	-19	273,317	-0.01%	大買/大賣/
2020/12/15	42.4	44.71	32.4	45.07	44.00	10	271,430	0.00%
2020/12/14	154	45.50	151	45.80	46.15	3	269,128	0.00%	大買/大賣/
2020/12/11	161	46.73	161	46.89	46.10	0	270,358	0.00%	大買/大賣/
2020/12/10	127	48.11	103	47.50	47.30	24	270,192	0.01%	大買/大賣/
2020/12/09	106.1	49.37	1,977	49.56	49.90	-1,871	264,897	-0.71%	大買/大賣/鉅額交易
2020/12/08	64.4	50.18	290	49.45	50.90	-225.6	260,861	-0.09%	大賣/鉅額交易
2020/12/07	402.4	49.75	972.4	50.41	50.00	-570	256,889	-0.22%	大買/大賣/鉅額交易
2020/12/04	1,352.4	47.26	110.5	46.33	47.60	1,241.9	251,449	0.49%	大買/大賣/鉅額交易
2020/12/03	1,586	43.32	111	43.13	43.30	1,475	248,519	0.59%	大買/大賣/鉅額交易
2020/12/02	21	41.53	26	41.66	41.45	-5	243,137	0.00%
2020/12/01	29.2	41.56	29.9	41.32	41.55	-0.7	241,576	0.00%
2020/11/30	321	41.56	258	41.67	40.50	63	239,844	0.03%	大買/大賣/
2020/11/27	47	39.46	21.2	39.24	39.15	25.8	233,880	0.01%
2020/11/26	19	38.32	71.4	38.23	39.50	-52.4	231,988	-0.02%
2020/11/25	18	38.51	42	38.55	38.45	-24	229,735	-0.01%
2020/11/24	332	38.59	2,469	38.75	38.15	-2,137	226,439	-0.94%	大買/大賣/鉅額交易
2020/11/23	2,266	36.34	158.6	36.02	36.35	2,107.4	218,043	0.97%	大買/大賣/鉅額交易
2020/11/20	28	33.01	88	32.86	33.05	-60	215,778	-0.03%
2020/11/19	39	32.13	10	32.10	32.10	29	213,792	0.01%
2020/11/18	7	32.20	22	32.36	32.35	-15	214,498	-0.01%
2020/11/17	57	32.17	35	32.41	32.15	22	215,791	0.01%
2020/11/16	13	32.08	80.6	32.00	32.20	-67.6	216,462	-0.03%
2020/11/13	20	31.16	1.4	31.13	31.30	18.6	215,302	0.01%
2020/11/12	42	31.52	12	31.59	31.10	30	216,126	0.01%
2020/11/11	12	31.14	5.9	31.27	31.00	6.1	216,593	0.00%
2020/11/10	77	31.44	923	31.34	31.00	-846	217,094	-0.39%	大賣/鉅額交易
2020/11/09	900	31.58	41	31.59	31.80	859	216,899	0.40%	大買/鉅額交易
2020/11/06	14.2	30.73	11	30.49	30.50	3.2	217,077	0.00%
2020/11/05	31	30.60	17	30.41	30.55	14	217,005	0.01%
2020/11/04	77.1	30.78	30.1	31.30	31.65	47	216,595	0.02%
2020/11/03	34.1	29.96	11	30.08	29.80	23.1	216,920	0.01%
2020/11/02	48	30.05	797	30.02	29.65	-749	220,328	-0.34%	大賣/鉅額交易
2020/10/30	1,003	30.90	2,114	31.80	30.70	-1,111	219,943	-0.51%	大買/大賣/鉅額交易
2020/10/29	40	32.86	38	32.79	32.95	2	217,143	0.00%
2020/10/28	24	32.98	45	32.73	32.65	-21	218,541	-0.01%
2020/10/27	297	33.17	11	33.00	33.50	286	217,825	0.13%	大買/鉅額交易
2020/10/26	20	33.03	88.8	33.04	33.00	-68.8	218,924	-0.03%
2020/10/23	118.5	33.00	76.1	33.10	32.75	42.4	220,941	0.02%	大買/
2020/10/22	320	32.39	122.2	32.43	33.00	197.8	224,162	0.09%	大買/大賣/鉅額交易
2020/10/21	662	32.12	258	32.18	31.35	404	225,211	0.18%	大買/大賣/鉅額交易
2020/10/20	23.1	31.04	14	31.11	31.20	9.1	228,458	0.00%
2020/10/19	47	31.28	20	31.19	31.00	27	233,401	0.01%
2020/10/16	28	31.23	65	31.18	30.65	-37	233,062	-0.02%
2020/10/15	520	32.38	10	31.99	31.55	510	232,801	0.22%	大買/鉅額交易
2020/10/14	511	32.54	25.3	32.14	32.20	485.7	230,771	0.21%	大買/鉅額交易
2020/10/13	38.1	31.32	101	31.42	31.55	-62.9	227,533	-0.03%	大賣/
2020/10/12	119	31.98	2,494.6	32.46	32.05	-2,375.6	226,270	-1.05%	大買/大賣/鉅額交易
2020/10/08	705	32.25	790	31.98	32.20	-85	221,966	-0.04%	大買/大賣/
2020/10/07	138	29.11	41	29.17	29.50	97	212,706	0.05%	大買/
2020/10/06	109	28.64	55	28.59	28.35	54	209,187	0.03%	大買/
2020/10/05	550	28.84	39	28.78	28.70	511	206,113	0.25%	大買/鉅額交易
2020/09/30	1,927	28.67	81	28.07	28.55	1,846	201,557	0.92%	大買/鉅額交易
2020/09/29	201	28.49	662	28.47	27.50	-461	195,034	-0.24%	大買/大賣/鉅額交易
2020/09/28	3,206	27.20	2,997.9	27.46	27.50	208.1	187,327	0.11%	大買/大賣/鉅額交易
2020/09/25	38.1	24.98	178	25.52	25.00	-139.9	181,466	-0.08%	大賣/鉅額交易
2020/09/24	60.2	25.95	1,397	25.85	25.95	-1,336.8	178,829	-0.75%	大賣/鉅額交易
2020/09/23	832	25.76	58	25.75	26.00	774	174,971	0.44%	大買/鉅額交易
2020/09/22	795	25.18	170	24.71	25.10	625	172,416	0.36%	大買/大賣/鉅額交易
2020/09/21	83.1	25.76	62	25.36	25.15	21.1	171,116	0.01%
2020/09/18	14	26.15	116	26.08	25.80	-102	169,782	-0.06%	大賣/鉅額交易
2020/09/17	109	25.78	11	25.72	25.75	98	168,475	0.06%	大買/
2020/09/16	48	26.23	2,445	25.91	25.70	-2,397	167,137	-1.43%	大賣/鉅額交易
2020/09/15	1,957.1	24.62	643	25.14	25.30	1,314.1	162,702	0.81%	大買/大賣/鉅額交易
2020/09/14	1,110	23.83	63	23.80	23.90	1,047	157,334	0.67%	大買/鉅額交易
2020/09/11	40	23.10	2	23.03	23.00	38	155,903	0.02%
2020/09/10	110	23.64	63	23.94	23.35	47	155,781	0.03%	大買/
2020/09/09	69	23.53	56	23.30	23.70	13	154,437	0.01%
2020/09/08	92	23.10	658.6	23.70	22.70	-566.6	152,349	-0.37%	大賣/鉅額交易
2020/09/07	704.6	23.54	26	23.50	23.55	678.6	148,508	0.46%	大買/鉅額交易
2020/09/04	38	21.10	5	21.24	21.45	33	148,430	0.02%
2020/09/03	35	21.67	42	21.97	21.55	-7	148,785	0.00%
2020/09/02	22.1	21.65	1	21.95	21.70	21.1	148,690	0.01%
2020/09/01	17	21.41	60	21.69	21.90	-43	149,794	-0.03%
2020/08/31	9	21.62	9	21.60	21.20	0	149,325	0.00%
2020/08/28	16	22.06	20	21.88	21.90	-4	148,811	0.00%
2020/08/27	21	22.23	43	22.02	21.95	-22	148,737	-0.01%
2020/08/26	3	21.88	157	21.99	22.35	-154	148,110	-0.10%	大賣/鉅額交易
2020/08/25	90	22.15	0	0.00	22.15	90	147,630	0.06%
2020/08/24	85	22.53	28	22.44	22.60	57	146,745	0.04%
2020/08/21	57	21.94	3	21.98	21.80	54	145,490	0.04%
2020/08/20	47	22.06	196	22.52	21.80	-149	143,239	-0.10%	大賣/鉅額交易
2020/08/19	19	23.65	33	23.83	23.40	-14	140,267	-0.01%
2020/08/18	27	24.22	797	24.11	24.10	-770	138,686	-0.56%	大賣/鉅額交易
2020/08/17	767	24.20	21	24.15	24.15	746	136,921	0.54%	大買/鉅額交易
2020/08/14	72	23.47	38.7	23.31	23.55	33.3	135,262	0.02%
2020/08/13	34	24.07	76	24.28	23.75	-42	134,243	-0.03%
2020/08/12	47.2	24.11	29	24.26	23.95	18.2	132,600	0.01%
2020/08/11	45	25.30	22	25.34	25.00	23	129,839	0.02%
2020/08/10	111	25.75	37	25.65	25.30	74	127,961	0.06%	大買/
2020/08/07	154	26.02	179.7	26.74	25.60	-25.7	125,363	-0.02%	大買/大賣/
2020/08/06	139.1	26.15	98	26.23	26.60	41.1	120,302	0.03%	大買/
2020/08/05	93	25.03	36	24.89	24.90	57	114,875	0.05%
2020/08/04	86	24.90	125.6	25.24	24.55	-39.6	111,014	-0.04%	大賣/
2020/08/03	131	23.48	105	23.28	23.80	26	106,398	0.02%	大買/大賣/
2020/07/31	82	22.05	12	22.30	22.35	70	101,253	0.07%
2020/07/30	68	22.41	11	22.30	22.20	57	99,549	0.06%
2020/07/29	47.2	22.16	56.9	21.92	22.40	-9.7	95,968	-0.01%
2020/07/28	3,267	23.70	3,421.9	23.69	22.25	-154.9	91,652	-0.17%	大買/大賣/鉅額交易
2020/07/27	3,629	21.13	3,508	21.64	21.70	121	82,739	0.15%	大買/大賣/鉅額交易
2020/07/24	983	20.00	2,118.3	20.08	19.75	-1,135.3	76,213	-1.49%	大買/大賣/鉅額交易
2020/07/23	3,224	19.06	3,933.3	19.20	19.25	-709.3	70,753	-1.00%	大買/大賣/鉅額交易
2020/07/22	1,107	17.43	0	0.00	17.50	1,107	66,088	1.68%	大買/鉅額交易
2020/07/21	804	17.37	712.5	17.15	17.15	91.5	65,883	0.14%	大買/大賣/
2020/07/20	18	16.55	3	16.55	16.55	15	65,012	0.02%
2020/07/17	707	16.50	1	16.49	16.40	706	64,095	1.10%	大買/鉅額交易
2020/07/16	1	16.70	39	16.59	16.60	-38	64,152	-0.06%
2020/07/15	0	0.00	4	16.10	16.00	-4	62,618	-0.01%
2020/07/14	8	16.78	3	16.75	16.80	5	62,775	0.01%
2020/07/13	54	16.95	18.9	16.97	17.05	35.1	62,180	0.06%
2020/07/10	4	16.45	5	16.47	16.45	-1	61,684	0.00%
2020/07/09	1	16.50	23	16.64	16.45	-22	62,170	-0.04%
2020/07/08	5	16.75	18.7	16.69	16.65	-13.7	63,075	-0.02%
2020/07/07	8	16.72	18	16.90	16.60	-10	62,881	-0.02%
2020/07/06	0	0.00	4	16.58	16.65	-4	62,207	-0.01%
2020/07/03	3	16.45	0	0.00	16.45	3	62,278	0.00%
2020/07/02	0	0.00	15	16.31	16.35	-15	62,516	-0.02%
2020/07/01	0	0.00	72	16.15	16.10	-72	62,902	-0.11%
2020/06/30	0	0.00	6	15.80	15.90	-6	62,954	-0.01%
2020/06/29	1	15.70	0	0.00	15.55	1	63,526	0.00%
2020/06/24	10	15.50	11	15.85	15.75	-1	63,503	0.00%
2020/06/23	1	15.50	4	15.51	15.45	-3	63,514	0.00%
2020/06/22	0	0.00	4	15.68	15.70	-4	63,808	-0.01%
2020/06/19	90	15.50	10	15.50	15.40	80	66,262	0.12%
2020/06/18	30	15.32	1	15.40	15.35	29	66,975	0.04%
2020/06/17	2.5	15.27	0	0.00	15.30	2.5	67,019	0.00%
2020/06/16	1	15.60	4	15.55	15.50	-3	68,462	0.00%
2020/06/15	12	15.38	0	0.00	15.40	12	69,937	0.02%
2020/06/12	6	15.67	0	0.00	15.70	6	70,087	0.01%
2020/06/11	10	16.09	4	16.15	16.05	6	70,867	0.01%
2020/06/10	11	16.51	0.4	16.50	16.60	10.6	70,671	0.02%
2020/06/09	12	16.66	10.1	16.88	16.85	1.9	72,624	0.00%
2020/06/08	32	17.10	36	17.14	17.05	-4	73,559	-0.01%
2020/06/05	0	0.00	3	16.48	16.50	-3	72,417	0.00%
2020/06/04	3	16.25	8	16.47	16.30	-5	72,981	-0.01%
2020/06/03	7	16.00	4	16.03	16.20	3	72,786	0.00%
2020/06/02	1	15.85	2	15.80	15.85	-1	72,864	0.00%
2020/06/01	1	15.70	52.3	15.65	15.65	-51.3	73,068	-0.07%
2020/05/28	4	15.18	1	15.30	15.35	3	74,379	0.00%
2020/05/27	8	15.13	10	15.15	15.10	-2	75,122	0.00%
2020/05/25	10	15.00	0	0.00	15.10	10	76,439	0.01%
2020/05/22	1	15.10	0	0.00	15.10	1	76,771	0.00%
2020/05/21	0	0.00	62	15.25	15.30	-62	76,919	-0.08%
2020/05/20	18	14.87	0	0.00	14.85	18	76,698	0.02%
2020/05/19	47	15.03	0	0.00	14.95	47	76,400	0.06%
2020/05/15	11	15.25	0	0.00	15.40	11	76,035	0.01%
2020/05/14	25	15.50	25	15.50	15.35	0	76,167	0.00%
2020/05/13	2	15.40	1	15.55	15.60	1	76,364	0.00%
2020/05/12	2	15.40	2	15.50	15.45	0	76,944	0.00%
2020/05/11	1	15.60	30	15.65	15.60	-29	77,596	-0.04%
2020/05/08	2	15.55	0	0.00	15.65	2	78,108	0.00%
2020/05/07	0	0.00	24	15.40	15.60	-24	78,182	-0.03%
2020/05/06	20	15.30	2	15.40	15.30	18	78,550	0.02%
2020/05/05	2	15.25	6	15.40	15.25	-4	80,599	0.00%
2020/05/04	2	15.40	0	0.00	15.35	2	81,314	0.00%
2020/04/30	2	15.55	1	15.40	15.55	1	81,695	0.00%
2020/04/29	54	15.35	37	15.40	15.30	17	81,874	0.02%
2020/04/28	82	15.18	56	14.83	15.00	26	81,403	0.03%
2020/04/27	25	16.14	2	16.10	16.15	23	80,048	0.03%
2020/04/24	33	15.95	1,109	16.02	15.90	-1,076	78,543	-1.37%	大賣/鉅額交易
2020/04/23	2,742	15.64	2,559	15.58	15.80	183	77,286	0.24%	大買/大賣/鉅額交易
2020/04/22	900	14.98	1	15.20	15.20	899	75,120	1.20%	大買/鉅額交易
2020/04/21	34	14.98	10	14.80	14.80	24	74,865	0.03%
2020/04/20	2	14.95	0	0.00	15.15	2	74,648	0.00%
2020/04/17	0	0.00	4	15.25	15.05	-4	74,265	-0.01%
2020/04/16	26	14.99	0.2	14.90	14.90	25.8	73,090	0.04%
2020/04/15	18	15.03	19	15.12	15.10	-1	72,930	0.00%
2020/04/14	0	0.00	64	14.91	15.15	-64	72,657	-0.09%
2020/04/13	82	14.80	24	14.81	14.80	58	72,138	0.08%
2020/04/10	30	14.25	30	14.30	14.30	0	71,312	0.00%
2020/04/09	0	0.00	2	14.20	14.20	-2	71,733	0.00%
2020/04/08	2	14.15	1	14.25	14.20	1	71,607	0.00%
2020/04/07	4	14.06	1	14.00	14.15	3	71,126	0.00%
2020/03/31	1	13.65	0	0.00	13.65	1	69,758	0.00%
2020/03/27	0	0.00	1	14.00	14.00	-1	68,543	0.00%
2020/03/26	0	0.00	6	14.01	14.10	-6	68,072	-0.01%
2020/03/25	0	0.00	2.6	14.15	14.10	-2.6	67,616	0.00%
2020/03/24	1	13.90	8.1	13.87	13.85	-7.1	65,443	-0.01%
2020/03/23	2	13.80	0	0.00	13.75	2	64,995	0.00%
2020/03/20	9	13.92	16	14.31	13.85	-7	65,609	-0.01%
2020/03/19	3	13.27	2.7	13.25	13.70	0.3	64,182	0.00%
2020/03/18	1	13.75	11.4	13.89	13.80	-10.4	62,953	-0.02%
2020/03/17	16.1	13.84	15	13.75	13.75	1.1	63,999	0.00%
2020/03/16	1	13.85	0	0.00	13.90	1	62,787	0.00%
2020/03/13	10	13.70	1	13.85	14.05	9	62,351	0.01%
2020/03/12	1	13.95	5	14.02	14.35	-4	59,958	-0.01%
2020/03/11	6	14.93	0	0.00	14.80	6	59,482	0.01%
2020/03/10	5	15.04	1	15.20	14.95	4	62,360	0.01%
2020/03/09	3	15.05	7	15.08	15.05	-4	64,150	-0.01%
2020/03/06	2	15.43	0	0.00	15.45	2	63,632	0.00%
2020/03/05	1	15.80	0	0.00	15.70	1	63,539	0.00%
2020/03/04	0	0.00	18	15.88	15.80	-18	63,316	-0.03%
2020/03/02	0	0.00	15	15.25	15.25	-15	61,686	-0.02%
2020/02/27	6	15.49	2	15.45	15.30	4	62,945	0.01%
2020/02/26	1	15.60	0	0.00	15.60	1	64,398	0.00%
2020/02/25	2	15.90	0	0.00	15.90	2	64,107	0.00%
2020/02/24	3	15.88	0	0.00	15.80	3	64,165	0.00%
2020/02/21	1	16.05	0	0.00	16.05	1	64,377	0.00%
2020/02/20	3	16.25	0	0.00	16.30	3	64,428	0.00%
2020/02/19	1	16.10	1	16.10	16.10	0	64,719	0.00%
2020/02/18	2	16.18	0	0.00	16.15	2	64,882	0.00%
2020/02/17	2	16.40	2	16.53	16.40	0	65,096	0.00%
2020/02/14	2	16.50	1	16.60	16.50	1	64,968	0.00%
2020/02/13	0	0.00	11	17.15	16.85	-11	64,827	-0.02%
2020/02/12	0	0.00	22	16.84	16.90	-22	64,256	-0.03%
2020/02/11	0	0.00	18	16.73	16.70	-18	63,337	-0.03%
2020/02/10	2	16.45	4	16.30	16.40	-2	62,858	0.00%
2020/02/07	10	16.25	4	16.43	16.35	6	62,989	0.01%
2020/02/06	20	15.80	16	16.23	16.25	4	62,509	0.01%
2020/02/05	5	15.63	1	15.50	15.50	4	61,453	0.01%
2020/02/04	1	15.00	0	0.00	15.20	1	61,733	0.00%
2020/02/03	1	14.40	4.1	14.85	15.00	-3.1	62,172	0.00%
2020/01/31	1	15.00	0	0.00	14.90	1	61,934	0.00%
2020/01/30	7	15.18	1	15.00	15.10	6	61,854	0.01%
2020/01/20	4	15.96	0	0.00	16.05	4	59,946	0.01%
2020/01/17	0	0.00	1	16.10	16.00	-1	60,154	0.00%
2020/01/16	2	16.00	0	0.00	16.15	2	61,668	0.00%
2020/01/14	0	0.00	10	16.33	16.25	-10	61,416	-0.02%
2020/01/13	6	16.10	20.7	16.15	16.05	-14.7	60,610	-0.02%
2020/01/10	0	0.00	0.6	16.05	16.15	-0.6	60,958	0.00%
2020/01/09	0	0.00	2	16.15	16.05	-2	60,708	0.00%
2020/01/08	6	15.73	13	15.76	15.75	-7	60,347	-0.01%
2020/01/07	8	15.91	0	0.00	16.00	8	60,145	0.01%
2020/01/06	5	16.04	0	0.00	16.05	5	60,234	0.01%
2020/01/03	2	16.23	0	0.00	16.30	2	60,126	0.00%
2020/01/02	0	0.00	2	16.53	16.55	-2	59,670	0.00%
2019/12/31	1	16.45	0	0.00	16.45	1	59,386	0.00%
2019/12/30	1	16.60	0	0.00	16.55	1	59,074	0.00%
2019/12/27	1	16.65	1.1	16.65	16.70	-0.1	58,645	0.00%
2019/12/26	0	0.00	1	16.55	16.55	-1	58,263	0.00%
2019/12/25	0	0.00	5	16.55	16.65	-5	58,263	-0.01%
2019/12/20	3	16.63	4	16.70	16.70	-1	58,687	0.00%
2019/12/19	0	0.00	6.2	16.56	16.70	-6.2	58,450	-0.01%
2019/12/18	7	16.76	0.4	16.70	16.80	6.6	57,912	0.01%
2019/12/17	16	16.81	17	16.82	17.00	-1	57,380	0.00%
2019/12/16	4	16.66	4	16.76	16.65	0	56,165	0.00%
2019/12/13	0	0.00	2.9	16.52	16.60	-2.9	55,271	-0.01%
2019/12/12	5	16.60	37.3	16.54	16.60	-32.3	54,342	-0.06%
2019/12/11	1	16.20	0	0.00	16.25	1	52,102	0.00%
2019/12/10	3	16.35	5	16.40	16.45	-2	51,432	0.00%
2019/12/09	0	0.00	10.7	16.41	16.25	-10.7	50,851	-0.02%
2019/12/06	12	16.18	8	16.28	16.20	4	50,068	0.01%
2019/12/05	8	16.39	39	16.33	16.55	-31	48,465	-0.06%
2019/12/04	13	15.84	18	15.78	15.85	-5	44,929	-0.01%
2019/12/02	5	15.20	7	15.11	15.10	-2	42,021	0.00%
2019/11/29	9	14.95	0	0.00	14.95	9	41,177	0.02%
2019/11/28	0	0.00	4	15.10	15.10	-4	40,556	-0.01%
2019/11/27	3	15.25	5	15.25	15.20	-2	40,534	0.00%
2019/11/26	2	15.25	27	15.21	15.20	-25	40,022	-0.06%
2019/11/25	11	15.10	20	15.33	15.00	-9	37,584	-0.02%
2019/11/22	0	0.00	4	14.60	14.60	-4	35,810	-0.01%
2019/11/21	0	0.00	1	14.50	14.65	-1	35,744	0.00%
2019/11/19	1	14.50	10.5	14.52	14.55	-9.5	34,855	-0.03%
2019/11/18	22	14.55	21	14.51	14.50	1	34,652	0.00%
2019/11/14	5	14.55	0	0.00	14.50	5	33,776	0.01%
2019/11/13	20	14.25	0	0.00	14.20	20	33,490	0.06%
2019/11/12	0	0.00	1	14.25	14.30	-1	33,222	0.00%
2019/11/08	7	14.23	0	0.00	14.25	7	32,678	0.02%
2019/11/07	0	0.00	2	14.30	14.25	-2	32,649	-0.01%
2019/11/06	0	0.00	3	14.40	14.50	-3	32,375	-0.01%
2019/11/05	1	14.45	3	14.45	14.50	-2	32,028	-0.01%
2019/11/04	1	14.75	9	14.72	14.65	-8	31,829	-0.03%
2019/11/01	78.6	14.48	96	14.47	14.50	-17.4	30,939	-0.06%
2019/10/31	6	14.00	998	14.00	14.00	-992	30,126	-3.29%	大賣/鉅額交易
2019/10/30	0	0.00	2	14.65	14.40	-2	29,151	-0.01%
2019/10/29	0	0.00	4	14.48	14.50	-4	29,072	-0.01%
2019/10/28	0	0.00	999	14.23	14.25	-999	28,678	-3.48%	大賣/鉅額交易
2019/10/25	6	14.35	2	14.40	14.40	4	28,677	0.01%
2019/10/24	1,002	14.67	244	14.70	14.55	758	29,021	2.61%	大買/大賣/鉅額交易
2019/10/23	0	0.00	4	14.00	14.05	-4	28,559	-0.01%
2019/10/22	0	0.00	0.8	13.90	14.00	-0.8	28,738	0.00%
2019/10/18	3	13.90	2	13.98	13.95	1	29,156	0.00%
2019/10/17	1	13.65	0	0.00	13.80	1	28,861	0.00%
2019/10/16	0	0.00	1.6	13.68	13.75	-1.6	28,904	-0.01%
2019/10/15	3	13.70	0.5	13.60	13.70	2.5	29,141	0.01%
2019/10/14	0	0.00	3	13.50	13.50	-3	29,439	-0.01%
2019/10/02	0	0.00	15	13.45	13.50	-15	32,361	-0.05%
2019/09/26	25	13.80	25	14.00	13.60	0	32,347	0.00%
2019/09/25	1	13.65	1,399	13.62	13.60	-1,398	31,787	-4.40%	大賣/鉅額交易
2019/09/23	1,399	13.75	0	0.00	13.70	1,399	32,081	4.36%	大買/鉅額交易
2019/09/20	1	13.60	0	0.00	13.80	1	32,701	0.00%
2019/09/16	1	13.60	0	0.00	13.60	1	33,610	0.00%
2019/09/11	0	0.00	3	13.65	13.70	-3	34,415	-0.01%
2019/09/09	7	13.60	2	13.60	13.60	5	34,922	0.01%
2019/09/06	0	0.00	0.1	13.50	13.55	-0.1	35,167	0.00%
2019/09/04	10	13.55	0.4	13.50	13.60	9.6	36,117	0.03%
2019/09/03	0	0.00	10	13.40	13.20	-10	35,943	-0.03%
2019/08/30	0	0.00	7	13.41	13.45	-7	36,560	-0.02%
2019/08/28	0.2	13.05	0	0.00	13.15	0.2	36,936	0.00%
2019/08/27	10	13.05	0	0.00	13.05	10	37,310	0.03%
2019/08/26	4	13.05	0	0.00	13.00	4	36,806	0.01%
2019/08/22	0	0.00	1	13.25	13.25	-1	37,338	0.00%
2019/08/20	0	0.00	1	13.50	13.50	-1	38,472	0.00%
2019/08/19	0.1	13.35	1	13.45	13.45	-0.9	38,550	0.00%
2019/08/16	2	13.35	0	0.00	13.35	2	38,945	0.01%
2019/08/15	3	12.90	0	0.00	12.90	3	38,708	0.01%
2019/08/13	6	12.97	0	0.00	12.95	6	39,437	0.02%
2019/08/12	2.5	13.06	0	13.00	13.00	2.5	40,014	0.01%
2019/08/08	2	13.20	2	13.30	13.30	0	40,174	0.00%
2019/08/02	1	13.20	0	0.00	13.35	1	41,056	0.00%
2019/08/01	5	13.36	0	0.00	13.40	5	41,333	0.01%
2019/07/30	1	13.70	12	13.70	13.60	-11	41,547	-0.03%
2019/07/26	14.5	13.22	15	13.50	13.20	-0.5	43,522	0.00%
2019/07/25	2	13.48	0	0.00	13.55	2	43,076	0.00%
2019/07/23	5	13.60	10	13.70	13.60	-5	43,191	-0.01%
2019/07/19	0	0.00	5	13.80	13.80	-5	48,875	-0.01%
2019/07/17	4	13.75	15	13.80	13.75	-11	49,204	-0.02%
2019/07/16	1	14.10	0	0.00	14.00	1	49,068	0.00%
2019/07/15	6	14.80	33	14.80	14.90	-27	48,366	-0.06%
2019/07/12	5	14.70	0.6	14.55	14.60	4.4	48,061	0.01%
2019/07/11	0	0.00	5	14.95	14.95	-5	48,016	-0.01%
2019/07/10	0	0.00	5	14.56	14.65	-5	47,017	-0.01%
2019/07/05	3	14.05	0	0.00	14.10	3	47,321	0.01%
2019/07/03	0	0.00	16	14.05	14.05	-16	49,026	-0.03%
2019/07/01	5	14.35	5.5	14.39	14.35	-0.5	50,484	0.00%
2019/06/28	16	14.00	0	0.00	13.95	16	50,026	0.03%
2019/06/27	2	13.95	2	14.05	14.00	0	49,866	0.00%
2019/06/26	1	13.85	0	0.00	13.80	1	49,185	0.00%
2019/06/20	0	0.00	5	13.70	13.40	-5	47,940	-0.01%
2019/06/19	0	0.00	20	13.65	13.65	-20	47,753	-0.04%
2019/06/18	1	13.25	0	0.00	13.25	1	47,401	0.00%
2019/06/17	0	0.00	10	13.70	13.65	-10	47,025	-0.02%
2019/06/14	0	0.00	1	13.65	13.70	-1	46,947	0.00%
2019/06/13	0	0.00	7	13.78	13.75	-7	46,850	-0.01%
2019/06/12	0	0.00	4.4	13.45	13.55	-4.4	46,163	-0.01%
2019/06/11	2	13.40	21	13.38	13.40	-19	45,955	-0.04%
2019/06/06	0	0.00	1	13.05	13.05	-1	45,485	0.00%
2019/06/03	5	13.15	5	12.90	13.20	0	45,972	0.00%
2019/05/31	1	12.85	0	0.00	12.90	1	45,620	0.00%
2019/05/30	0	0.00	2	12.68	12.75	-2	45,499	0.00%
2019/05/29	0	0.00	1	12.20	12.60	-1	45,236	0.00%
2019/05/28	3	12.45	30.1	12.45	12.45	-27.1	45,783	-0.06%
2019/05/27	0.5	12.80	0	0.00	12.80	0.5	44,866	0.00%
2019/05/24	21	12.96	0	0.00	12.95	21	45,415	0.05%
2019/05/20	0	0.00	1	12.75	12.75	-1	44,927	0.00%
2019/05/17	12	13.14	13	13.15	13.00	-1	44,680	0.00%
2019/05/14	2	12.68	0	0.00	13.00	2	44,227	0.00%
2019/05/13	1	13.00	0	0.00	12.95	1	44,264	0.00%
2019/05/10	0	0.00	30	13.26	13.20	-30	45,053	-0.07%
2019/05/09	11	13.24	31	13.15	13.15	-20	46,066	-0.04%
2019/05/08	3	13.35	0	0.00	13.45	3	45,661	0.01%
2019/05/07	5	13.30	13	13.51	13.60	-8	45,337	-0.02%
2019/05/06	19	13.38	17	13.51	13.20	2	45,164	0.00%
2019/05/03	12	13.76	10	13.77	13.85	2	43,809	0.00%
2019/05/02	1	13.55	7	13.51	13.55	-6	42,513	-0.01%
2019/04/30	0	0.00	8.7	13.43	13.45	-8.7	42,220	-0.02%
2019/04/29	3	13.25	5	13.36	13.35	-2	42,178	0.00%
2019/04/26	50	13.22	69.3	13.34	13.45	-19.3	41,481	-0.05%
2019/04/25	6	13.00	82.5	13.04	13.10	-76.5	38,536	-0.20%
2019/04/23	1	11.90	1	11.95	11.95	0	35,872	0.00%
2019/04/22	9	12.03	0	0.00	11.90	9	35,840	0.03%
2019/04/19	2	12.00	0	0.00	12.10	2	35,759	0.01%
2019/04/18	1,011	12.20	2	11.95	12.00	1,009	35,864	2.81%	大買/鉅額交易
2019/04/17	11	12.20	5	12.15	12.20	6	35,726	0.02%
2019/04/16	20	12.10	2	12.10	12.10	18	35,067	0.05%
2019/04/15	1	12.15	15	12.05	12.05	-14	35,074	-0.04%
2019/04/12	1	12.15	0	0.00	12.20	1	35,422	0.00%
2019/04/11	22	12.37	1	12.45	12.10	21	35,956	0.06%
2019/04/10	3	12.15	0	0.00	12.25	3	34,781	0.01%
2019/04/09	40	12.18	38	12.17	12.30	2	34,256	0.01%
2019/04/08	35	11.84	19.7	11.94	11.90	15.3	33,154	0.05%
2019/04/02	1	11.60	0	0.00	11.60	1	31,439	0.00%
2019/04/01	6	11.68	0	0.00	11.55	6	31,542	0.02%
2019/03/27	0	0.00	3	11.65	11.65	-3	32,459	-0.01%
2019/03/26	1	11.70	0	0.00	11.65	1	33,005	0.00%
2019/03/25	14	11.66	0	0.00	11.65	14	33,511	0.04%
2019/03/22	11	11.70	0	0.00	11.80	11	33,677	0.03%
2019/03/21	7	11.60	0	0.00	11.60	7	33,948	0.02%
2019/03/19	0	0.00	0.4	11.65	11.70	-0.4	34,849	0.00%
2019/03/18	4	11.60	0	0.00	11.70	4	35,136	0.01%
2019/03/14	0	0.00	5	11.50	11.45	-5	35,457	-0.01%
2019/03/12	1	11.55	0	0.00	11.65	1	36,451	0.00%
2019/03/11	1	11.45	0	0.00	11.45	1	37,138	0.00%
2019/03/08	2	11.65	109.5	11.60	11.60	-107.5	37,617	-0.29%	大賣/鉅額交易
2019/03/05	0	0.00	1	11.55	11.60	-1	39,432	0.00%
2019/03/04	0	0.00	3	11.50	11.45	-3	39,877	-0.01%
2019/02/26	0	0.00	5	11.65	11.65	-5	39,536	-0.01%
2019/02/25	0	0.00	9	11.59	11.65	-9	39,659	-0.02%
2019/02/22	4	11.35	8	11.48	11.50	-4	39,200	-0.01%
2019/02/19	0	0.00	6.8	11.44	11.45	-6.8	40,431	-0.02%
2019/02/18	4	11.50	0	0.00	11.45	4	41,654	0.01%
2019/02/15	5	11.35	15	11.35	11.40	-10	42,594	-0.02%
2019/02/14	0	0.00	2	11.30	11.30	-2	43,956	0.00%
2019/02/13	0	0.00	1	11.10	11.10	-1	45,073	0.00%
2019/02/12	18	10.85	1	11.10	11.10	17	45,915	0.04%
2019/02/11	14	10.96	0	0.00	10.85	14	47,306	0.03%
2019/01/30	3	11.27	0	0.00	11.35	3	47,633	0.01%
2019/01/29	0	0.00	2	11.95	12.00	-2	49,530	0.00%
2019/01/28	1	11.80	0	0.00	11.85	1	52,803	0.00%
2019/01/25	0	0.00	4	11.85	11.95	-4	53,416	-0.01%
2019/01/24	0	0.00	2	11.70	11.70	-2	53,867	0.00%
2019/01/22	0	0.00	2	11.70	11.70	-2	56,239	0.00%
2019/01/21	0	0.00	6	11.72	11.70	-6	56,913	-0.01%
2019/01/16	0	0.00	18.6	11.15	11.30	-18.6	59,241	-0.03%
2019/01/15	0	0.00	3.3	11.25	11.25	-3.3	59,524	-0.01%
2019/01/11	4	11.15	4	11.15	11.20	0	60,721	0.00%
2019/01/10	0.1	11.15	0	0.00	11.15	0.1	60,990	0.00%
2019/01/09	3	11.10	0	0.00	11.10	3	61,333	0.00%
2019/01/07	0	0.00	1	11.05	11.00	-1	62,061	0.00%
2019/01/03	4	10.84	0	0.00	10.90	4	64,171	0.01%
2018/12/28	0	0.00	10	11.30	11.25	-10	64,212	-0.02%
2018/12/26	0	0.00	5	11.20	11.20	-5	65,347	-0.01%
2018/12/13	0	0.00	8	11.48	11.50	-8	63,552	-0.01%
2018/12/12	0	0.00	4	11.14	11.30	-4	62,974	-0.01%
2018/12/11	1	10.95	0	0.00	11.00	1	62,609	0.00%
2018/12/10	75	11.15	0	0.00	11.10	75	62,445	0.12%
2018/12/07	0	0.00	2	11.25	11.20	-2	62,545	0.00%
2018/12/06	0	0.00	75	11.25	11.30	-75	62,460	-0.12%
2018/12/05	0	0.00	2	11.70	11.55	-2	62,709	0.00%
2018/12/04	1	11.80	0	0.00	11.80	1	64,067	0.00%
2018/11/30	2	11.40	0	0.00	11.55	2	63,342	0.00%
2018/11/29	9	11.67	0	0.00	11.50	9	62,078	0.01%
2018/11/27	218	11.75	6	11.72	11.75	212	61,005	0.35%	大買/鉅額交易
2018/11/23	0	0.00	2	11.20	11.15	-2	60,631	0.00%
2018/11/22	0	0.00	4	11.10	11.20	-4	60,615	-0.01%
2018/11/21	5	11.05	0	0.00	11.00	5	60,377	0.01%
2018/11/20	5	11.05	39	10.95	11.00	-34	60,254	-0.06%
2018/11/19	0	0.00	15	11.10	11.10	-15	60,101	-0.02%
2018/11/16	0	0.00	1	11.00	11.00	-1	59,556	0.00%
2018/11/15	0	0.00	183	10.90	11.20	-183	58,804	-0.31%	大賣/鉅額交易
2018/11/14	2	10.80	0	0.00	10.80	2	58,675	0.00%
2018/11/13	9	10.49	0	0.00	10.45	9	58,016	0.02%
2018/11/12	6	10.60	0	0.00	10.70	6	56,670	0.01%
2018/11/09	7	10.63	1	10.60	10.60	6	55,704	0.01%
2018/11/08	6	10.83	13	10.87	10.85	-7	54,920	-0.01%
2018/11/07	2.4	10.95	11	11.04	10.95	-8.6	52,824	-0.02%
2018/11/06	112	10.98	10	11.06	10.90	102	52,067	0.20%	大買/鉅額交易
2018/11/05	1	10.75	5	10.99	10.75	-4	49,438	-0.01%
2018/11/01	0	0.00	2	11.95	11.95	-2	46,357	0.00%
2018/10/31	2	11.78	2	11.80	11.80	0	45,745	0.00%
2018/10/29	2	11.70	1	11.75	11.60	1	45,018	0.00%
2018/10/26	11	11.76	3	11.70	11.70	8	44,527	0.02%
2018/10/25	5	11.95	0	0.00	12.30	5	42,800	0.01%
2018/10/24	1	12.65	2	12.80	12.65	-1	43,551	0.00%
2018/10/23	148	12.90	0	0.00	12.75	148	43,497	0.34%	大買/鉅額交易
2018/10/22	100	13.10	0	0.00	13.10	100	43,674	0.23%
2018/10/19	10	13.20	0	0.00	13.30	10	46,222	0.02%
2018/10/18	15	13.30	0	0.00	13.25	15	46,155	0.03%
2018/10/16	3	13.40	1	13.30	13.20	2	47,641	0.00%
2018/10/15	3	13.42	1	13.55	13.35	2	48,354	0.00%
2018/10/12	16	13.72	1	13.80	13.65	15	48,581	0.03%
2018/10/11	7	13.81	0	0.00	13.75	7	48,376	0.01%
2018/10/09	4	14.53	1	14.80	14.80	3	46,921	0.01%
2018/10/05	4	14.76	1	14.95	14.70	3	46,994	0.01%
2018/10/04	4	15.25	3	15.10	15.10	1	47,301	0.00%
2018/10/03	1	15.50	0	0.00	15.50	1	47,153	0.00%
2018/10/01	2	15.90	0	0.00	15.90	2	48,633	0.00%
2018/09/26	0	0.00	1	15.65	15.90	-1	51,336	0.00%
2018/09/25	0.1	15.65	0	0.00	15.65	0.1	52,537	0.00%
2018/09/21	1	15.80	1	15.85	15.85	0	54,935	0.00%
2018/09/19	0	0.00	0.4	15.50	15.60	-0.4	55,833	0.00%
2018/09/18	2	15.50	0	0.00	15.30	2	55,809	0.00%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/12	2	15.40	0	0.00	15.40	2	57,766	0.00%
2018/09/11	0	0.00	0.3	15.65	15.65	-0.3	58,683	0.00%
2018/09/10	8	15.84	2	15.60	15.55	6	59,152	0.01%
2018/09/07	8	16.55	1	16.35	16.30	7	60,179	0.01%
2018/09/06	5	16.82	12	16.91	16.90	-7	65,175	-0.01%
2018/09/05	29	17.01	2	17.00	17.00	27	67,600	0.04%
2018/09/04	0	0.00	1	17.20	17.20	-1	68,702	0.00%
2018/08/29	2	17.43	0	0.00	17.55	2	69,262	0.00%
2018/08/28	0	0.00	1	17.65	17.50	-1	69,342	0.00%
2018/08/27	0	0.00	1	17.25	17.40	-1	69,803	0.00%
2018/08/23	0	0.00	50	17.55	17.65	-50	71,511	-0.07%
2018/08/22	4	17.58	0	0.00	17.50	4	71,751	0.01%
2018/08/21	0	0.00	5	17.91	18.00	-5	71,639	-0.01%
2018/08/20	0	0.00	1	17.40	17.55	-1	70,717	0.00%
2018/08/16	0	0.00	1	16.95	17.15	-1	70,149	0.00%
2018/08/15	6	17.04	6	17.05	16.95	0	70,270	0.00%
2018/08/14	1	17.30	17.9	17.32	17.40	-16.9	69,527	-0.02%
2018/08/13	21	17.54	1	17.45	17.30	20	69,424	0.03%
2018/08/09	2	17.93	1.2	17.85	17.85	0.8	68,630	0.00%
2018/08/08	0	0.00	4	17.90	17.95	-4	68,153	-0.01%
2018/08/06	0	0.00	1	17.90	17.95	-1	67,843	0.00%
2018/08/03	0	0.00	13	17.70	17.70	-13	67,199	-0.02%
2018/08/02	1	17.30	0	0.00	17.30	1	67,009	0.00%
2018/07/31	0	0.00	15	17.35	17.55	-15	67,072	-0.02%
2018/07/30	12	17.10	0	0.00	17.20	12	65,889	0.02%
2018/07/27	15	17.30	2	17.50	17.30	13	65,851	0.02%
2018/07/26	37	17.30	2,900	17.43	17.50	-2,863	66,639	-4.30%	大賣/鉅額交易
2018/07/25	0	0.00	1	18.25	18.20	-1	64,381	0.00%
2018/07/24	333	18.10	1	18.05	18.20	332	64,159	0.52%	大買/鉅額交易
2018/07/23	2,558	18.37	18	18.23	18.25	2,540	64,260	3.95%	大買/鉅額交易
2018/07/20	1	17.85	11	17.97	17.85	-10	63,326	-0.02%
2018/07/19	2	17.70	2,089	17.70	17.60	-2,087	62,664	-3.33%	大賣/鉅額交易
2018/07/18	400	17.35	2	17.65	17.40	398	62,013	0.64%	大買/鉅額交易
2018/07/17	1	17.05	2	17.35	17.25	-1	61,422	0.00%
2018/07/16	1,688	17.31	2	17.25	17.25	1,686	61,815	2.73%	大買/鉅額交易
2018/07/13	3	17.35	1	17.55	17.40	2	61,942	0.00%
2018/07/12	1	17.40	3	17.58	17.45	-2	61,850	0.00%
2018/07/11	2	16.80	2	16.90	16.90	0	60,853	0.00%
2018/07/10	1	17.20	0	0.00	17.00	1	60,529	0.00%
2018/07/09	8	17.59	168.1	17.60	17.65	-160.1	59,962	-0.27%	大賣/鉅額交易
2018/07/06	3	17.60	5.1	17.69	17.60	-2.1	59,385	0.00%
2018/07/05	1	17.70	0	0.00	17.95	1	59,016	0.00%
2018/07/04	0	0.00	6	18.28	17.95	-6	58,757	-0.01%
2018/07/03	2	18.00	1	17.95	17.95	1	57,422	0.00%
2018/07/02	3	18.17	17	18.19	18.20	-14	56,258	-0.02%
2018/06/28	9	17.17	1,903	17.11	16.95	-1,894	53,852	-3.52%	大賣/鉅額交易
2018/06/27	1,914	17.81	3	17.92	17.60	1,911	53,174	3.59%	大買/鉅額交易
2018/06/26	0	0.00	3	17.50	17.60	-3	52,923	-0.01%
2018/06/25	0	0.00	15	17.60	17.80	-15	52,739	-0.03%
2018/06/22	2	17.38	4	17.59	17.80	-2	53,187	0.00%
2018/06/21	2	17.85	0	0.00	17.65	2	52,681	0.00%
2018/06/20	7.8	17.96	12	18.02	18.05	-4.2	52,687	-0.01%
2018/06/19	5	18.45	0	0.00	18.20	5	51,601	0.01%
2018/06/15	0	0.00	21	18.09	18.65	-21	50,388	-0.04%
2018/06/14	20	18.22	6	18.15	18.10	14	49,150	0.03%
2018/06/13	6	18.47	12.2	17.94	18.50	-6.2	46,575	-0.01%
2018/06/12	0	0.00	0.7	16.80	16.85	-0.7	41,408	0.00%
2018/06/11	30	16.65	32.2	16.66	16.80	-2.2	38,897	-0.01%
2018/06/08	17	16.49	6	16.50	16.40	11	37,739	0.03%
2018/06/07	0	0.00	2.6	16.50	16.60	-2.6	37,927	-0.01%
2018/06/06	2	16.40	0	0.00	16.40	2	38,180	0.01%
2018/06/05	0	0.00	1	16.55	16.50	-1	40,335	0.00%
2018/06/04	6	16.50	0	0.00	16.50	6	42,970	0.01%
2018/06/01	0	0.00	1	16.50	16.45	-1	42,806	0.00%
2018/05/31	0	0.00	1	16.55	16.65	-1	42,565	0.00%
2018/05/30	1	16.30	0	0.00	16.40	1	41,259	0.00%
2018/05/29	0	0.00	3	16.55	16.45	-3	40,752	-0.01%
2018/05/28	60	16.43	63	16.37	16.40	-3	40,719	-0.01%
2018/05/24	0	0.00	1	16.15	16.20	-1	40,466	0.00%
2018/05/23	0.9	16.15	0	0.00	16.20	0.9	40,673	0.00%
2018/05/22	30	16.30	30	16.60	16.20	0	40,735	0.00%
2018/05/21	2	16.05	0	0.00	16.05	2	40,940	0.00%
2018/05/18	0.8	16.00	0	0.00	16.05	0.8	41,616	0.00%
2018/05/17	3	16.07	0	0.00	16.05	3	42,621	0.01%
2018/05/15	0	0.00	1	16.50	16.45	-1	43,123	0.00%
2018/05/14	20	16.15	22	16.13	16.40	-2	44,254	0.00%
2018/05/11	0	0.00	1	16.20	16.15	-1	44,324	0.00%
2018/05/10	3.1	16.00	0	0.00	15.95	3.1	44,712	0.01%
2018/05/09	2	16.20	304	15.86	16.20	-302	44,941	-0.67%	大賣/鉅額交易
2018/05/08	300	15.80	1,549	15.68	15.85	-1,249	45,164	-2.77%	大買/大賣/鉅額交易
2018/05/07	15	15.87	839.1	15.70	15.65	-824.1	45,297	-1.82%	大賣/鉅額交易
2018/05/04	200	16.35	0	0.00	16.00	200	45,609	0.44%	大買/鉅額交易
2018/05/03	2	16.00	0	0.00	16.05	2	46,055	0.00%
2018/05/02	2,189	16.16	11.6	16.53	16.25	2,177.4	47,853	4.55%	大買/鉅額交易
2018/04/30	2	16.05	9	16.05	16.00	-7	47,249	-0.01%
2018/04/27	2	15.70	2	15.88	15.70	0	48,718	0.00%
2018/04/26	0	0.00	2,304	15.50	15.70	-2,304	48,783	-4.72%	大賣/鉅額交易
2018/04/25	1,636	15.49	22	15.51	15.50	1,614	48,010	3.36%	大買/鉅額交易
2018/04/24	673	15.49	16.1	15.50	15.35	656.9	47,840	1.37%	大買/鉅額交易
2018/04/23	0	0.00	1	15.60	15.55	-1	47,317	0.00%
2018/04/20	1	15.55	0	0.00	15.60	1	47,426	0.00%
2018/04/19	2	15.85	401	15.66	15.85	-399	47,214	-0.85%	大賣/鉅額交易
2018/04/18	388	15.55	6	15.59	15.60	382	47,094	0.81%	大買/鉅額交易
2018/04/16	0	0.00	5.6	15.39	15.35	-5.6	47,549	-0.01%
2018/04/13	0	0.00	2	15.50	15.40	-2	47,719	0.00%
2018/04/12	0	0.00	8	15.45	15.45	-8	48,192	-0.02%
2018/04/10	0	0.00	5	15.35	15.30	-5	48,471	-0.01%
2018/04/03	1	15.35	0	0.00	15.40	1	48,246	0.00%
2018/04/02	19	15.64	28	15.53	15.45	-9	48,379	-0.02%
2018/03/31	11	15.51	4.6	15.47	15.50	6.4	48,238	0.01%
2018/03/29	10	15.23	0	0.00	15.30	10	48,204	0.02%
2018/03/28	1	15.35	0	0.00	15.40	1	47,721	0.00%
2018/03/27	0	0.00	14	15.53	15.55	-14	47,941	-0.03%
2018/03/26	0	0.00	1	15.15	15.15	-1	47,553	0.00%
2018/03/23	0	0.00	9	15.09	15.20	-9	47,382	-0.02%
2018/03/22	8	15.22	0.9	15.20	15.25	7.1	46,899	0.02%
2018/03/21	0	15.15	4	15.23	15.20	-4	46,908	-0.01%
2018/03/16	0	0.00	3	15.10	15.20	-3	47,298	-0.01%
2018/03/15	1	15.10	4	15.15	15.10	-3	46,920	-0.01%
2018/03/13	7	15.24	0	0.00	15.25	7	47,142	0.01%
2018/03/09	185	15.61	29	15.39	15.10	156	47,438	0.33%	大買/鉅額交易
2018/03/08	0	0.00	70	15.36	15.45	-70	44,986	-0.16%
2018/03/07	0.5	14.00	0	0.00	14.05	0.5	42,274	0.00%
2018/03/06	15	14.20	16	14.16	14.15	-1	42,517	0.00%
2018/03/05	0	0.00	4	13.95	13.90	-4	43,161	-0.01%
2018/03/02	1	13.90	0	0.00	14.00	1	43,365	0.00%
2018/02/27	15	14.15	18	14.20	14.15	-3	43,319	-0.01%
2018/02/22	4	13.95	0	0.00	13.95	4	44,258	0.01%
2018/02/21	0	0.00	4	14.10	14.10	-4	45,318	-0.01%
2018/02/12	12	13.95	0	0.00	13.85	12	45,211	0.03%
2018/02/09	15	14.05	15	14.20	14.05	0	44,669	0.00%
2018/02/07	0	0.00	5	14.20	14.20	-5	43,641	-0.01%
2018/02/06	12	13.83	8	13.88	13.95	4	43,281	0.01%
2018/02/05	0	0.00	5	14.20	14.40	-5	41,960	-0.01%
2018/02/02	0	0.00	1	14.55	14.55	-1	41,965	0.00%
2018/02/01	1	14.45	0	0.00	14.40	1	42,587	0.00%
2018/01/31	1	14.30	0	0.00	14.25	1	42,179	0.00%
2018/01/30	0	0.00	30	14.55	14.45	-30	41,440	-0.07%
2018/01/29	61	14.77	30	14.80	14.55	31	41,629	0.07%
2018/01/26	8	14.46	3	14.53	14.60	5	40,979	0.01%
2018/01/25	28	14.79	5.5	14.71	14.50	22.5	39,992	0.06%
2018/01/24	2	14.35	0	0.00	14.40	2	37,730	0.01%
2018/01/23	33.5	14.36	39	14.40	14.60	-5.5	37,511	-0.01%
2018/01/22	7	14.00	1	14.00	14.00	6	35,844	0.02%
2018/01/19	10	14.10	0	0.00	14.20	10	35,161	0.03%
2018/01/18	1	14.35	0	0.00	14.30	1	36,045	0.00%
2018/01/17	0	0.00	1.8	14.26	14.30	-1.8	35,749	0.00%
2018/01/15	0	0.00	0.6	14.20	14.30	-0.6	35,692	0.00%
2018/01/12	0	0.00	9	14.23	14.20	-9	36,062	-0.02%
2018/01/11	14	14.05	0	0.00	14.00	14	36,075	0.04%
2018/01/10	8	14.22	0.1	14.20	14.20	7.9	35,791	0.02%
2018/01/09	1	14.75	0	0.00	14.75	1	35,292	0.00%
2018/01/05	0	0.00	2.6	14.42	14.55	-2.6	35,936	-0.01%
2018/01/03	0	0.00	5	14.45	14.40	-5	36,672	-0.01%