聯電 (2303)-凱基-新莊券商分點個股進出

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

聯電

(2303)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	42.4	42.61	53.2	42.88	42.55	-10.9	57,768	-0.02%
2024/12/16	28.1	41.22	16.5	41.35	41.45	11.5	57,026	0.02%
2024/12/13	46.8	41.22	42	41.09	41.45	4.8	56,007	0.01%
2024/12/12	37.7	42.71	28.1	42.51	42.50	9.6	54,563	0.02%
2024/12/11	11.5	43.16	1	43.05	43.00	10.5	53,962	0.02%
2024/12/10	11.1	43.64	4.1	43.62	43.70	7	53,627	0.01%
2024/12/09	28.1	43.81	24.1	43.72	44.05	4	53,649	0.01%
2024/12/06	8.1	43.47	4	43.79	43.50	4.1	53,869	0.01%
2024/12/05	13.3	43.79	1.3	43.75	43.60	12.1	53,544	0.02%
2024/12/04	25.1	44.14	3	44.45	44.45	22.1	53,218	0.04%
2024/12/03	10.3	44.53	4.2	44.75	44.80	6.1	53,784	0.01%
2024/12/02	5.5	44.17	108.2	44.07	44.60	-102.8	53,405	-0.19%	大賣/鉅額交易
2024/11/29	132.1	43.71	18	43.85	43.55	114.1	53,345	0.21%	大買/鉅額交易
2024/11/28	96.2	43.22	93	43.30	43.90	3.2	53,197	0.01%
2024/11/27	41	44.28	9	43.95	44.40	32	52,185	0.06%
2024/11/26	6.3	45.12	23	45.12	45.40	-16.7	51,201	-0.03%
2024/11/25	11	45.18	12	45.28	44.90	-1	51,148	0.00%
2024/11/22	4	44.69	5	44.97	44.45	-1	50,324	0.00%
2024/11/21	49	44.50	4	44.63	44.40	45	49,997	0.09%
2024/11/20	13	45.11	4	45.25	44.90	9	49,392	0.02%
2024/11/19	5.4	45.67	8	45.70	45.20	-2.6	48,951	-0.01%
2024/11/18	3.3	45.34	7.6	45.42	45.10	-4.3	48,740	-0.01%
2024/11/15	17.1	45.15	7.6	45.26	45.00	9.5	48,297	0.02%
2024/11/14	44.6	45.14	1.2	45.03	45.00	43.4	48,549	0.09%
2024/11/13	15.5	45.86	14	46.03	45.80	1.5	47,845	0.00%
2024/11/12	23.5	46.19	6	46.33	46.10	17.5	48,554	0.04%
2024/11/11	10.4	46.07	5	46.22	46.55	5.4	48,056	0.01%
2024/11/08	39.9	47.05	33	47.12	46.65	6.9	48,291	0.01%
2024/11/07	18.8	47.06	29.5	47.03	47.15	-10.7	48,777	-0.02%
2024/11/06	38.1	46.00	16	46.01	45.85	22.1	47,928	0.05%
2024/11/05	70.3	45.28	45	45.24	45.35	25.3	47,724	0.05%
2024/11/04	64.1	46.20	8	46.23	46.00	56.1	47,834	0.12%
2024/11/01	149.5	46.27	30	46.52	46.60	119.5	48,746	0.25%	大買/鉅額交易
2024/10/30	46.3	48.17	4	48.30	48.15	42.3	47,926	0.09%
2024/10/29	46	48.29	3	48.23	48.40	43	49,966	0.09%
2024/10/28	27.4	49.50	5	49.57	49.25	22.4	49,415	0.05%
2024/10/25	20.1	49.92	1	50.10	49.80	19.1	49,522	0.04%
2024/10/24	24.4	49.95	9	49.90	49.90	15.4	49,709	0.03%
2024/10/23	12	50.29	16	50.30	50.20	-4	50,367	-0.01%
2024/10/22	8	50.54	3	50.60	50.70	5	50,520	0.01%
2024/10/21	14	50.05	5	50.76	50.90	9	51,130	0.02%
2024/10/18	34.5	50.97	5	51.06	50.50	29.5	51,057	0.06%
2024/10/17	23.1	51.75	1	51.70	51.70	22.1	51,088	0.04%
2024/10/16	6	51.80	0	0.00	51.70	6	51,776	0.01%
2024/10/15	0.1	52.70	0	0.00	52.60	0.1	51,685	0.00%
2024/10/14	0	0.00	1	52.10	52.50	-1	52,033	0.00%
2024/10/11	0.8	52.01	1	51.90	51.80	-0.2	53,193	0.00%
2024/10/09	18.1	52.00	5	52.30	51.90	13.1	53,664	0.02%
2024/10/08	2	52.20	6	52.40	52.60	-4	53,909	-0.01%
2024/10/07	3.2	52.54	0	0.00	52.90	3.2	54,639	0.01%
2024/10/04	16	52.46	0	0.00	52.60	16	55,924	0.03%
2024/09/30	2	54.45	0	0.00	53.80	2	57,221	0.00%
2024/09/27	1	55.40	16	55.26	55.00	-15	58,393	-0.03%
2024/09/26	0	0.00	1	54.90	54.90	-1	61,680	0.00%
2024/09/25	1	54.20	1	54.60	54.50	0	63,312	0.00%
2024/09/24	2	53.75	0	0.00	53.90	2	63,917	0.00%
2024/09/23	2	53.70	1	53.90	54.00	1	64,316	0.00%
2024/09/20	13	54.15	13	54.13	53.80	0	64,481	0.00%
2024/09/19	0	0.00	5.3	53.61	53.70	-5.3	64,452	-0.01%
2024/09/18	2	53.40	0	0.00	53.80	2	64,841	0.00%
2024/09/16	2	54.40	8.5	54.61	54.50	-6.5	65,186	-0.01%
2024/09/12	0	0.00	10.4	55.06	55.20	-10.4	66,164	-0.02%
2024/09/11	0	53.80	2	53.90	54.00	-2	66,372	0.00%
2024/09/10	0.2	53.20	4	53.20	53.30	-3.8	66,769	-0.01%
2024/09/09	9.3	53.23	0	0.00	53.80	9.3	67,020	0.01%
2024/09/06	0	0.00	0.2	54.30	54.50	-0.2	67,897	0.00%
2024/09/05	0.3	54.19	22	53.93	53.90	-21.7	68,252	-0.03%
2024/09/04	22.2	53.02	4.1	53.90	53.30	18.1	68,709	0.03%
2024/09/03	4	55.25	1.5	55.46	55.10	2.5	68,165	0.00%
2024/09/02	1.3	54.94	13.1	55.35	55.40	-11.8	68,395	-0.02%
2024/08/30	0	0.00	13	55.14	55.50	-13	68,936	-0.02%
2024/08/29	3	54.40	0	54.70	54.60	3	69,139	0.00%
2024/08/28	1	54.61	6	55.15	55.20	-5	69,961	-0.01%
2024/08/27	19	54.35	7.2	54.33	54.00	11.8	72,244	0.02%
2024/08/26	2	55.10	6	55.43	55.10	-4	72,834	-0.01%
2024/08/23	1.2	55.33	4	55.30	55.60	-2.8	73,638	0.00%
2024/08/22	7.1	55.80	14	55.80	55.90	-6.9	74,430	-0.01%
2024/08/21	7	55.50	13.3	55.79	56.00	-6.3	76,255	-0.01%
2024/08/20	1	55.80	9.2	56.18	56.00	-8.2	76,891	-0.01%
2024/08/19	15.1	55.79	16	55.81	56.00	-0.9	78,333	0.00%
2024/08/16	5	56.00	69.1	55.75	55.80	-64.1	80,170	-0.08%
2024/08/15	6.2	55.09	2.2	55.12	54.70	4	80,736	0.00%
2024/08/14	5.1	55.52	62.8	55.55	55.70	-57.7	81,064	-0.07%
2024/08/13	1.4	54.54	9.5	54.65	54.80	-8.1	80,493	-0.01%
2024/08/12	4.1	54.47	27.4	54.52	54.70	-23.3	80,521	-0.03%
2024/08/09	11	54.20	44.4	54.00	53.90	-33.4	80,251	-0.04%
2024/08/08	2.4	52.39	2	52.40	52.80	0.4	79,459	0.00%
2024/08/07	14	52.19	9	52.57	53.00	5	79,367	0.01%
2024/08/06	1.3	50.70	70.7	50.95	51.70	-69.3	79,133	-0.09%
2024/08/05	59.1	50.19	19.1	50.56	49.95	40	78,103	0.05%
2024/08/02	10	52.30	7.5	52.49	52.90	2.5	76,801	0.00%
2024/08/01	5.1	53.47	100.6	53.17	53.90	-95.5	75,939	-0.13%
2024/07/31	6.3	49.83	3	50.07	50.40	3.3	73,711	0.00%
2024/07/30	19.1	49.51	1	49.85	50.00	18.1	73,880	0.02%
2024/07/29	10.3	50.53	8	50.31	50.20	2.3	73,955	0.00%
2024/07/26	7.1	49.70	7	50.17	50.70	0.1	73,898	0.00%
2024/07/23	50.1	50.60	1	51.00	51.30	49.1	73,106	0.07%
2024/07/22	13.3	50.09	28.3	50.21	50.20	-15	72,947	-0.02%
2024/07/19	5.1	51.88	8	52.00	51.90	-2.9	72,594	0.00%
2024/07/18	5.3	52.17	31	52.11	52.70	-25.8	72,542	-0.04%
2024/07/17	5	52.94	4	53.10	53.00	1	72,016	0.00%
2024/07/16	6	53.00	0	0.00	53.00	6	72,177	0.01%
2024/07/15	2.1	53.30	3	53.40	53.40	-0.9	73,383	0.00%
2024/07/12	36.1	53.16	6	53.12	53.00	30.1	73,242	0.04%
2024/07/11	15.3	54.47	3.8	54.61	54.70	11.5	72,468	0.02%
2024/07/10	14.4	54.64	21	54.76	54.70	-6.6	72,888	-0.01%
2024/07/09	29.7	55.41	12	55.35	55.30	17.7	72,900	0.02%
2024/07/08	2.7	54.76	31.3	54.66	55.30	-28.6	72,169	-0.04%
2024/07/05	7.3	53.65	2	53.70	53.50	5.3	71,097	0.01%
2024/07/04	5	54.10	22.9	53.78	54.00	-17.9	71,894	-0.02%
2024/07/03	17	52.87	26	52.92	52.70	-9	71,067	-0.01%
2024/07/02	73.2	52.53	12.3	52.45	52.70	60.9	69,794	0.09%
2024/07/01	40	56.47	13	56.65	56.90	27	66,531	0.04%
2024/06/28	10	55.79	13	55.86	55.70	-3	64,990	0.00%
2024/06/27	5.1	55.80	0	0.00	56.40	5.1	64,422	0.01%
2024/06/26	0	0.00	5	56.60	56.60	-5	65,674	-0.01%
2024/06/25	14.1	56.25	19.5	56.14	56.40	-5.5	66,334	-0.01%
2024/06/24	23.1	57.14	2	57.10	56.80	21.1	66,030	0.03%
2024/06/21	34	57.65	43	57.70	57.70	-9	66,220	-0.01%
2024/06/20	23.3	57.07	11.1	57.07	57.50	12.2	66,036	0.02%
2024/06/19	14	56.78	16	56.79	56.80	-2	66,578	0.00%
2024/06/18	3.2	56.61	40	56.73	56.80	-36.8	66,849	-0.06%
2024/06/17	5.3	56.19	23	56.07	56.70	-17.7	68,203	-0.03%
2024/06/14	1	56.20	10.2	56.70	56.30	-9.2	69,720	-0.01%
2024/06/13	43	56.50	41	56.25	56.40	2	70,055	0.00%
2024/06/12	5.5	54.61	8	54.40	54.90	-2.5	69,828	0.00%
2024/06/11	2.2	55.04	5	55.18	55.10	-2.9	70,325	0.00%
2024/06/07	24.4	54.53	36	54.56	55.10	-11.6	71,327	-0.02%
2024/06/06	2.1	54.00	45.4	53.82	54.20	-43.3	71,877	-0.06%
2024/06/05	16.2	53.49	12	53.51	53.50	4.2	72,855	0.01%
2024/06/04	19.3	54.27	12	54.29	54.30	7.3	76,468	0.01%
2024/06/03	31	54.92	44.3	55.05	55.00	-13.3	77,218	-0.02%
2024/05/31	28.5	55.41	15.3	55.29	55.00	13.1	76,844	0.02%
2024/05/30	18	56.02	80.4	55.77	55.80	-62.4	74,797	-0.08%
2024/05/29	19	56.25	15	56.15	55.90	4	74,439	0.01%
2024/05/28	5	56.58	29	56.94	56.40	-24	73,976	-0.03%
2024/05/27	22	56.79	82	56.83	56.60	-60	73,775	-0.08%
2024/05/24	14	55.21	14.2	55.14	54.60	-0.2	72,065	0.00%
2024/05/23	121.1	55.49	44.1	55.59	56.00	77	71,560	0.11%	大買/
2024/05/22	28.2	54.71	56.5	54.71	55.00	-28.4	70,227	-0.04%
2024/05/21	9.3	53.75	61.1	53.61	53.90	-51.8	68,422	-0.08%
2024/05/20	0	0.00	15.1	52.95	53.10	-15.1	67,793	-0.02%
2024/05/17	1	52.40	17.9	52.55	52.80	-16.9	67,421	-0.02%
2024/05/16	5	52.16	22.3	52.20	52.10	-17.3	66,864	-0.03%
2024/05/15	5	52.12	10	52.28	51.80	-5	66,792	-0.01%
2024/05/14	6	52.25	4.3	52.17	52.10	1.8	67,128	0.00%
2024/05/13	5.2	51.73	10	52.25	52.40	-4.8	67,375	-0.01%
2024/05/10	13	51.79	16	51.88	52.20	-3	67,804	0.00%
2024/05/09	0	51.80	4	51.68	51.90	-4	68,005	-0.01%
2024/05/08	10	51.40	6.5	51.85	51.90	3.5	68,434	0.01%
2024/05/07	3.2	51.51	5	51.60	51.60	-1.8	68,473	0.00%
2024/05/06	4	51.75	7.3	51.74	51.70	-3.3	68,797	0.00%
2024/05/03	9	51.01	8.8	51.25	51.40	0.2	71,116	0.00%
2024/05/02	3	50.27	10	50.69	50.30	-7	73,043	-0.01%
2024/04/30	5.3	50.85	6.3	50.86	50.70	-1.1	73,058	0.00%
2024/04/29	1.2	50.02	61	50.28	50.40	-59.8	73,076	-0.08%
2024/04/26	0	0.00	27	50.17	49.80	-27	73,602	-0.04%
2024/04/25	16	49.35	19	49.49	49.50	-3	74,032	0.00%
2024/04/24	3	49.53	36	49.68	50.20	-33	74,458	-0.04%
2024/04/23	13	48.87	4	49.11	48.70	9	76,035	0.01%
2024/04/22	44.3	48.59	10	48.72	48.90	34.3	76,048	0.05%
2024/04/19	132	49.12	11	49.10	49.10	121	75,161	0.16%	大買/鉅額交易
2024/04/18	7	50.07	3	50.13	50.20	4	73,577	0.01%
2024/04/17	17.1	50.39	1	50.30	50.30	16.1	73,397	0.02%
2024/04/16	36.9	50.34	4.5	50.60	50.10	32.4	73,238	0.04%
2024/04/15	34.1	51.66	3.5	51.79	51.60	30.6	72,653	0.04%
2024/04/12	20.3	52.69	3	52.80	52.70	17.3	72,756	0.02%
2024/04/11	13	52.26	4	52.40	52.50	9	73,387	0.01%
2024/04/10	17.3	53.30	22.6	53.07	53.20	-5.3	73,396	-0.01%
2024/04/09	55	52.48	78	52.39	52.40	-23	72,946	-0.03%
2024/04/08	4	51.75	18	51.84	52.10	-14	73,006	-0.02%
2024/04/03	16	51.70	4	51.75	51.60	12	73,239	0.02%
2024/04/02	11	52.13	11	52.34	52.10	0	75,117	0.00%
2024/04/01	18	51.81	6	52.03	51.70	12	77,903	0.02%
2024/03/29	13	51.46	25	52.35	52.20	-12	77,954	-0.02%
2024/03/28	10	51.67	27	51.79	52.00	-17	76,207	-0.02%
2024/03/27	10	51.23	2	51.45	51.50	8	75,431	0.01%
2024/03/26	35.2	51.34	12	51.33	51.70	23.2	75,505	0.03%
2024/03/25	28.2	51.67	23	51.82	51.80	5.1	75,097	0.01%
2024/03/22	20.5	52.41	2.2	52.39	52.40	18.3	74,879	0.02%
2024/03/21	12	53.25	10	53.40	53.30	2	74,276	0.00%
2024/03/20	51.4	53.66	89.6	53.67	52.90	-38.2	74,520	-0.05%
2024/03/19	28	52.99	52.1	52.76	53.00	-24.1	73,230	-0.03%
2024/03/18	28	51.19	22	51.71	51.80	6	71,714	0.01%
2024/03/15	11	51.95	10.4	51.91	51.90	0.6	71,369	0.00%
2024/03/14	10	52.64	23	52.52	52.60	-13	70,423	-0.02%
2024/03/13	7.3	52.65	42.5	52.70	53.00	-35.2	69,729	-0.05%
2024/03/12	13	51.78	15.1	52.09	52.50	-2.1	68,243	0.00%
2024/03/11	26	51.33	20	51.37	51.60	6	67,427	0.01%
2024/03/08	84.5	52.24	135	52.00	51.90	-50.5	66,698	-0.08%	大賣/
2024/03/07	41.1	50.05	115.1	49.93	50.20	-74	62,693	-0.12%	大賣/
2024/03/06	7.4	48.77	5	49.10	49.20	2.4	61,659	0.00%
2024/03/05	9.1	48.67	0	0.00	48.75	9.1	62,278	0.01%
2024/03/04	7	48.76	3	48.67	48.85	4	62,581	0.01%
2024/03/01	15	48.66	2	48.73	48.30	13	63,049	0.02%
2024/02/29	8	48.65	7	48.59	48.85	1	63,443	0.00%
2024/02/27	5	48.22	19.7	48.23	48.15	-14.7	63,773	-0.02%
2024/02/26	7	48.03	6	48.03	48.00	1	64,159	0.00%
2024/02/23	40.6	48.47	2	48.48	48.15	38.6	64,491	0.06%
2024/02/22	35.1	48.50	2.8	48.59	48.60	32.3	64,698	0.05%
2024/02/21	15.6	48.73	7	48.69	48.50	8.6	65,535	0.01%
2024/02/20	2	49.18	4	49.40	49.25	-2	66,158	0.00%
2024/02/19	6	48.88	2	48.85	49.15	4	66,110	0.01%
2024/02/16	6	48.99	8	48.90	48.85	-2	66,859	0.00%
2024/02/15	4.5	48.91	8	49.04	49.20	-3.5	66,927	-0.01%
2024/02/05	26.3	48.13	4	48.19	48.10	22.3	66,721	0.03%
2024/02/02	55	48.62	40	48.63	48.55	15	66,104	0.02%
2024/02/01	26	48.56	12	48.92	49.05	14	65,646	0.02%
2024/01/31	12.1	49.08	1	49.00	49.00	11.1	65,526	0.02%
2024/01/30	8	49.68	25	49.71	49.60	-17	65,156	-0.03%
2024/01/29	21.2	49.54	1	49.85	49.45	20.2	65,518	0.03%
2024/01/26	81.2	50.25	31	49.87	49.80	50.2	65,879	0.08%
2024/01/25	46	52.24	62.3	51.84	52.30	-16.3	63,715	-0.03%
2024/01/24	2	50.40	11	50.47	50.60	-9	61,359	-0.01%
2024/01/23	1	50.10	14	50.26	50.20	-13	61,082	-0.02%
2024/01/22	1	49.90	31.1	50.00	50.30	-30.1	60,811	-0.05%
2024/01/19	40	49.16	18.1	48.86	49.20	21.9	60,302	0.04%
2024/01/18	15.3	48.04	0	0.00	48.10	15.3	60,777	0.03%
2024/01/17	66.5	48.99	12	49.18	48.60	54.5	60,163	0.09%
2024/01/16	0.1	50.34	2	50.80	50.80	-1.9	58,994	0.00%
2024/01/15	2	50.60	4	50.65	50.80	-2	58,940	0.00%
2024/01/12	5	49.87	3.3	50.01	50.10	1.8	60,049	0.00%
2024/01/11	2	50.10	0	0.00	50.10	2	61,243	0.00%
2024/01/10	8	50.20	9	50.20	50.10	-1	62,939	0.00%
2024/01/09	3.2	50.36	11.1	50.41	50.10	-7.9	64,030	-0.01%
2024/01/08	46.1	50.90	9	50.20	50.50	37.1	64,221	0.06%
2024/01/05	12.2	51.08	9	51.58	50.80	3.2	63,859	0.00%
2024/01/04	14	50.49	3	50.50	50.80	11	63,260	0.02%
2024/01/03	44	50.72	7.6	50.88	50.60	36.4	63,649	0.06%
2024/01/02	6.2	51.63	0	0.00	51.90	6.2	62,678	0.01%
2023/12/29	50.1	52.37	35	52.09	52.60	15.1	62,364	0.02%
2023/12/28	109.1	53.79	103.1	53.10	52.50	6	62,473	0.01%	大買/大賣/
2023/12/27	14.1	52.61	122.6	52.81	53.50	-108.4	60,284	-0.18%	大賣/鉅額交易
2023/12/26	8	50.69	25.4	50.67	50.80	-17.4	57,039	-0.03%
2023/12/25	5.1	50.10	10	50.06	50.20	-4.9	56,588	-0.01%
2023/12/22	1	49.75	10	49.67	50.00	-9	56,655	-0.02%
2023/12/21	9.2	49.10	3	49.13	49.40	6.2	56,926	0.01%
2023/12/20	1	49.85	0.3	49.85	49.85	0.8	56,582	0.00%
2023/12/19	14	49.75	6.1	49.84	50.00	8	56,166	0.01%
2023/12/18	5	50.16	22	50.36	50.60	-17	55,779	-0.03%
2023/12/15	54	50.63	14	50.64	50.70	40	55,304	0.07%
2023/12/14	24	50.47	28	50.32	50.40	-4	54,273	-0.01%
2023/12/13	5	49.63	12.1	49.96	50.20	-7.1	54,124	-0.01%
2023/12/12	3.3	49.87	14	49.58	49.90	-10.7	54,014	-0.02%
2023/12/11	0.1	49.15	9	49.11	49.05	-8.9	53,655	-0.02%
2023/12/08	1	48.60	5	48.70	48.55	-4	53,900	-0.01%
2023/12/07	19.3	48.56	4	48.68	48.45	15.3	53,944	0.03%
2023/12/06	12	49.03	3	49.00	48.90	9	53,771	0.02%
2023/12/05	6.2	49.39	1	49.65	49.20	5.2	53,612	0.01%
2023/12/04	6.3	50.00	23	50.08	50.20	-16.7	53,277	-0.03%
2023/12/01	1.1	49.46	10	49.54	49.70	-8.9	53,189	-0.02%
2023/11/30	1	48.91	5.5	49.61	48.90	-4.5	52,849	-0.01%
2023/11/29	14.3	49.68	0	0.00	49.20	14.3	51,770	0.03%
2023/11/28	7	49.19	2	49.18	49.05	5	51,238	0.01%
2023/11/27	14.1	49.84	0	49.70	49.50	14.1	50,966	0.03%
2023/11/24	4.2	50.91	20	50.86	50.30	-15.8	50,546	-0.03%
2023/11/22	4	49.58	5	50.04	50.00	-1	50,133	0.00%
2023/11/21	9.3	50.26	5	50.38	50.30	4.3	49,710	0.01%
2023/11/20	25	50.54	14	50.61	50.30	11	49,228	0.02%
2023/11/17	1	49.40	56.5	49.72	49.75	-55.5	48,277	-0.12%
2023/11/16	5	48.66	3	48.73	48.80	2	46,914	0.00%
2023/11/15	1	48.70	14	49.14	49.10	-13	46,783	-0.03%
2023/11/14	7	48.51	1	48.50	48.55	6	46,177	0.01%
2023/11/13	1	48.85	3	49.20	48.95	-2	46,405	0.00%
2023/11/10	1	48.25	0	0.00	48.55	1	46,824	0.00%
2023/11/09	3	48.30	3	48.50	48.60	0	46,765	0.00%
2023/11/08	12	48.54	9	49.08	48.50	3	46,739	0.01%
2023/11/07	6	48.84	4	48.94	49.40	2	46,051	0.00%
2023/11/06	4	49.80	8	49.54	49.40	-4	46,152	-0.01%
2023/11/03	1	48.60	39.1	48.96	49.40	-38.1	45,578	-0.08%
2023/11/02	1	47.70	2.1	47.85	48.25	-1.1	45,131	0.00%
2023/11/01	0.1	46.40	2	46.85	47.00	-2	44,734	0.00%
2023/10/31	2.1	46.32	1	46.25	46.20	1.1	44,740	0.00%
2023/10/30	4.2	46.59	2	46.30	46.40	2.2	44,581	0.00%
2023/10/27	5.1	46.71	0	0.00	46.60	5.1	44,409	0.01%
2023/10/26	33.1	46.98	2	47.28	46.80	31.1	44,583	0.07%
2023/10/25	39.1	48.82	45	49.01	49.05	-6	43,762	-0.01%
2023/10/24	4.4	47.93	8.6	48.07	48.30	-4.2	43,877	-0.01%
2023/10/23	1	48.55	4.1	48.88	48.60	-3.1	43,335	-0.01%
2023/10/20	88	49.45	86	48.75	48.70	2	43,167	0.00%
2023/10/19	5	48.92	55.7	49.15	49.30	-50.6	42,417	-0.12%
2023/10/18	25.5	48.59	35.1	48.65	48.45	-9.5	42,333	-0.02%
2023/10/17	16	48.02	26.6	47.99	48.20	-10.5	41,632	-0.03%
2023/10/16	1	46.35	14	47.14	47.15	-13	40,684	-0.03%
2023/10/13	5	46.87	8.1	46.98	47.00	-3.1	40,088	-0.01%
2023/10/12	4	46.43	10	46.93	47.00	-6	40,182	-0.01%
2023/10/11	4.2	46.28	39	46.39	46.90	-34.8	40,418	-0.09%
2023/10/06	2	45.30	0	0.00	45.20	2	39,960	0.01%
2023/10/05	6	44.99	2.3	45.08	45.15	3.7	40,703	0.01%
2023/10/04	23.4	44.22	0	0.00	44.10	23.4	40,473	0.06%
2023/10/03	2	45.45	2	45.70	45.25	0	40,118	0.00%
2023/09/28	3	45.18	7	45.09	45.20	-4	40,655	-0.01%
2023/09/27	5	44.27	1	44.40	44.40	4	40,657	0.01%
2023/09/26	18.7	45.10	2	45.50	44.75	16.7	40,522	0.04%
2023/09/25	0	0.00	1	46.10	45.65	-1	40,565	0.00%
2023/09/22	16.1	45.20	4.5	45.26	45.35	11.6	40,713	0.03%
2023/09/21	1	45.60	0	0.00	45.65	1	41,037	0.00%
2023/09/20	0.3	45.98	0	0.00	45.90	0.3	41,077	0.00%
2023/09/19	5	46.33	0	0.00	46.20	5	42,706	0.01%
2023/09/18	13	46.67	8	47.20	46.50	5	43,828	0.01%
2023/09/15	6	47.18	1	47.60	47.60	5	44,489	0.01%
2023/09/14	1	47.35	0	0.00	47.35	1	44,912	0.00%
2023/09/13	1	47.10	18	47.14	47.10	-17	45,178	-0.04%
2023/09/12	1	46.15	27.3	46.64	46.80	-26.3	45,848	-0.06%
2023/09/11	3	45.90	4	45.94	46.05	-1	46,517	0.00%
2023/09/08	4.1	45.60	3	45.77	45.70	1.1	46,937	0.00%
2023/09/07	3.2	45.84	1	45.75	45.75	2.2	47,520	0.00%
2023/09/06	12.1	46.45	328.2	46.60	46.70	-316.1	47,631	-0.66%	大賣/鉅額交易
2023/09/05	0	0.00	17	46.30	46.55	-17	47,864	-0.04%
2023/09/04	5	46.00	2.5	46.08	46.00	2.5	47,972	0.01%
2023/09/01	17	45.87	10	45.99	45.95	7	48,286	0.01%
2023/08/31	6.2	46.05	3.1	46.13	45.50	3.2	48,367	0.01%
2023/08/30	1	46.00	80	46.19	46.40	-79	47,763	-0.17%
2023/08/29	4.1	45.23	0	0.00	45.30	4.1	47,760	0.01%
2023/08/28	7	45.89	13	45.06	44.80	-6	48,065	-0.01%
2023/08/25	9	43.65	4	43.98	43.50	5	48,382	0.01%
2023/08/24	1	44.25	8	44.11	44.35	-7	48,687	-0.01%
2023/08/23	8	43.25	6	43.42	43.40	2	49,413	0.00%
2023/08/22	7	43.68	2	43.65	43.60	5	50,899	0.01%
2023/08/21	3	43.83	1	43.65	43.65	2	51,292	0.00%
2023/08/18	3	43.90	0	0.00	43.80	3	51,363	0.01%
2023/08/17	10.5	43.01	4	43.20	43.60	6.5	51,423	0.01%
2023/08/16	339.4	43.73	3	43.80	43.75	336.4	51,756	0.65%	大買/鉅額交易
2023/08/14	16	44.96	1	45.00	45.00	15	51,747	0.03%
2023/08/11	1	45.35	0	0.00	45.35	1	51,960	0.00%
2023/08/10	1	45.15	1	45.10	45.15	0	52,309	0.00%
2023/08/09	3	45.50	30	45.65	45.60	-27	52,419	-0.05%
2023/08/08	3	45.58	8	45.67	45.55	-5	52,596	-0.01%
2023/08/07	4	46.46	62	46.55	46.40	-58	52,111	-0.11%
2023/08/04	4	46.44	4	46.50	46.50	0	52,100	0.00%
2023/08/02	21.5	47.25	4	46.75	46.65	17.5	51,910	0.03%
2023/08/01	27	46.96	1.1	47.00	47.00	26	51,793	0.05%
2023/07/31	10	46.88	6	46.93	47.00	4	51,742	0.01%
2023/07/28	16	47.01	8.1	46.76	47.05	8	51,299	0.02%
2023/07/27	22	46.17	22	46.21	46.15	0	50,951	0.00%
2023/07/26	14	45.41	1	45.70	45.10	13	50,457	0.03%
2023/07/25	6	45.59	6	45.61	45.65	0	50,792	0.00%
2023/07/24	17	45.10	21	45.05	45.05	-4	51,237	-0.01%
2023/07/21	26.2	44.97	4	45.15	45.20	22.2	51,512	0.04%
2023/07/20	34.1	46.27	5	46.38	46.10	29.1	50,891	0.06%
2023/07/19	5.1	47.65	1	47.70	47.50	4.1	50,217	0.01%
2023/07/18	17.1	48.49	13	48.22	48.20	4.1	50,068	0.01%
2023/07/17	23.3	48.17	4.3	48.36	48.45	19	50,269	0.04%
2023/07/14	7.1	48.27	15.1	48.35	48.25	-8	50,198	-0.02%
2023/07/13	10	47.82	2.8	47.96	47.50	7.2	49,948	0.01%
2023/07/12	11.1	47.87	1	47.65	47.75	10.1	49,589	0.02%
2023/07/11	5	48.26	2	48.50	48.50	3	49,285	0.01%
2023/07/10	7	48.22	3	48.30	48.10	4	49,409	0.01%
2023/07/07	16	48.63	7	48.63	48.35	9	49,440	0.02%
2023/07/06	5.1	48.30	1	48.50	48.15	4.1	49,485	0.01%
2023/07/05	9	48.53	0	0.00	48.35	9	49,102	0.02%
2023/07/04	3	48.57	11	48.65	48.80	-8	48,930	-0.02%
2023/07/03	24.1	48.67	1	48.30	48.25	23.1	48,882	0.05%
2023/06/30	8	48.21	1	48.30	48.50	7	48,650	0.01%
2023/06/29	11	48.75	7	48.56	48.50	4	48,579	0.01%
2023/06/28	9	49.17	1	49.30	49.10	8	48,786	0.02%
2023/06/27	28	49.51	0	0.00	49.05	28	49,055	0.06%
2023/06/26	15.1	53.51	14	53.34	53.30	1.1	47,546	0.00%
2023/06/21	54.2	53.33	2	53.40	53.90	52.2	46,775	0.11%
2023/06/20	27.2	53.90	3	53.90	53.70	24.2	46,307	0.05%
2023/06/19	0.1	53.85	1	54.10	53.80	-0.9	46,071	0.00%
2023/06/16	16.3	53.77	16	54.26	54.50	0.3	46,110	0.00%
2023/06/15	6.9	54.08	22.1	54.17	54.50	-15.2	45,776	-0.03%
2023/06/14	3.1	53.36	517	53.40	53.50	-513.9	46,053	-1.12%	大賣/鉅額交易
2023/06/13	3	53.10	10	53.19	53.20	-7	45,842	-0.02%
2023/06/12	2.2	52.48	39	52.42	52.60	-36.8	45,704	-0.08%
2023/06/09	30	51.93	9	52.02	52.30	21	46,070	0.05%
2023/06/08	1	51.40	3	51.60	51.50	-2	46,038	0.00%
2023/06/07	0	0.00	6.5	51.43	51.30	-6.5	46,155	-0.01%
2023/06/06	1	50.70	0	0.00	50.50	1	47,160	0.00%
2023/06/05	3.2	50.91	1	50.90	50.90	2.2	47,397	0.00%
2023/06/02	40	51.11	6	51.22	51.40	34	47,651	0.07%
2023/06/01	6	50.43	15.9	50.65	50.80	-9.9	47,768	-0.02%
2023/05/31	3	51.30	14	51.55	51.80	-11	47,455	-0.02%
2023/05/30	2	51.35	10	51.61	51.60	-8	46,410	-0.02%
2023/05/29	3.5	51.63	25	51.70	51.20	-21.5	47,045	-0.05%
2023/05/26	4	50.55	28.6	50.29	50.40	-24.6	46,757	-0.05%
2023/05/25	9.1	48.82	5	48.98	48.90	4.1	45,807	0.01%
2023/05/24	1.1	49.14	2	49.13	49.15	-0.9	45,945	0.00%
2023/05/23	4.1	48.90	2	48.95	48.90	2.1	45,974	0.00%
2023/05/22	52.7	48.84	0	48.85	48.90	52.7	46,090	0.11%
2023/05/19	12	49.98	1	50.20	50.00	11	45,463	0.02%
2023/05/18	9.5	50.07	6	49.97	50.20	3.5	45,500	0.01%
2023/05/17	0.1	49.00	0	0.00	49.25	0.1	45,719	0.00%
2023/05/16	4.2	48.72	1	48.90	48.80	3.2	45,591	0.01%
2023/05/15	5.1	48.23	1	48.75	48.10	4.1	45,954	0.01%
2023/05/12	1	49.35	5	49.23	48.70	-4	46,241	-0.01%
2023/05/11	1	49.35	5	49.23	49.20	-4	46,538	-0.01%
2023/05/10	3.2	49.31	0	0.00	49.45	3.2	47,649	0.01%
2023/05/09	1	49.90	0	0.00	49.95	1	48,103	0.00%
2023/05/08	5	50.10	7	50.11	50.00	-2	48,795	0.00%
2023/05/05	1.2	49.53	2	49.75	49.60	-0.8	49,380	0.00%
2023/05/03	3	49.68	1	49.80	49.95	2	52,390	0.00%
2023/05/02	1	49.40	5	49.90	49.85	-4	54,196	-0.01%
2023/04/28	3	49.25	1	49.95	49.10	2	58,002	0.00%
2023/04/27	3.3	48.70	1	48.75	48.85	2.3	59,081	0.00%
2023/04/26	6.6	48.06	0	0.00	48.40	6.6	59,163	0.01%
2023/04/25	11.8	48.88	0.2	49.85	48.50	11.6	59,177	0.02%
2023/04/24	8.4	49.65	0	0.00	49.60	8.4	59,153	0.01%
2023/04/21	5	50.42	1	51.20	50.10	4	59,515	0.01%
2023/04/20	4	51.05	0	51.10	50.70	4	60,371	0.01%
2023/04/19	4.5	51.44	0	0.00	51.20	4.5	61,721	0.01%
2023/04/18	1	52.20	3	52.40	52.10	-2	61,911	0.00%
2023/04/17	0	0.00	7	51.97	52.00	-7	61,725	-0.01%
2023/04/14	2.1	51.36	5	51.50	51.30	-2.9	61,602	0.00%
2023/04/13	2	51.60	17	51.61	51.60	-15	61,446	-0.02%
2023/04/12	15	52.10	2.6	52.16	52.10	12.4	61,319	0.02%
2023/04/11	2	51.50	2.5	51.62	51.60	-0.5	61,273	0.00%
2023/04/10	0	0.00	4	52.20	52.10	-4	61,424	-0.01%
2023/04/07	6	52.62	18.2	52.49	52.40	-12.2	61,520	-0.02%
2023/04/06	1	52.60	6	52.37	52.80	-5	61,606	-0.01%
2023/03/31	4	52.60	13	52.89	52.90	-9	61,721	-0.01%
2023/03/30	0	0.00	5	52.06	52.10	-5	61,947	-0.01%
2023/03/29	9.2	51.45	8.7	51.59	51.50	0.5	62,236	0.00%
2023/03/28	5	52.46	3	52.47	52.20	2	62,542	0.00%
2023/03/27	2	52.40	1	52.71	53.00	1	63,106	0.00%
2023/03/24	11.1	52.89	2	52.90	53.10	9.1	64,133	0.01%
2023/03/23	11.1	52.98	1	53.00	53.30	10.1	64,055	0.02%
2023/03/22	3.5	53.30	56.7	53.34	53.50	-53.2	63,972	-0.08%
2023/03/21	6.1	52.88	12.2	52.95	52.80	-6.1	64,010	-0.01%
2023/03/20	5	53.06	4.8	53.40	53.20	0.2	63,684	0.00%
2023/03/17	2	52.60	43.3	52.80	53.20	-41.3	63,549	-0.06%
2023/03/16	2	51.60	18.1	51.88	52.00	-16.1	63,275	-0.03%
2023/03/15	0.5	51.50	12.6	52.04	51.70	-12.1	63,887	-0.02%
2023/03/14	16	51.18	22	51.05	50.70	-6	63,660	-0.01%
2023/03/13	3	52.17	21.5	52.25	52.50	-18.5	63,199	-0.03%
2023/03/10	19	52.01	9	51.96	52.00	10	63,256	0.02%
2023/03/09	31	52.74	23	53.02	52.50	8	63,730	0.01%
2023/03/08	4	51.72	10	51.85	52.10	-6	63,064	-0.01%
2023/03/07	3	51.60	6	51.57	51.60	-3	63,213	0.00%
2023/03/06	26	51.86	78.3	51.72	51.90	-52.3	63,796	-0.08%
2023/03/03	6	51.33	27	51.52	51.30	-21	63,470	-0.03%
2023/03/02	15.2	50.80	11	50.95	50.70	4.2	63,498	0.01%
2023/03/01	31	50.92	71	50.89	51.30	-40	63,593	-0.06%
2023/02/24	34	50.51	46	50.35	49.95	-12	63,125	-0.02%
2023/02/23	23	50.16	31	50.21	50.20	-8	62,749	-0.01%
2023/02/22	45	49.60	32	49.60	49.55	13	62,829	0.02%
2023/02/21	2	50.55	52	50.50	50.60	-50	63,543	-0.08%
2023/02/20	0	0.00	23	50.50	50.50	-23	65,229	-0.04%
2023/02/17	23.2	49.70	62	49.90	50.00	-38.8	67,684	-0.06%
2023/02/16	25	50.20	14	50.03	50.10	11	69,167	0.02%
2023/02/15	45	49.95	24	49.88	49.90	21	71,420	0.03%
2023/02/14	3	50.10	28	50.10	50.40	-25	71,578	-0.03%
2023/02/13	49.3	49.87	2	49.80	49.75	47.3	72,621	0.07%
2023/02/10	6	50.83	16	50.68	50.80	-10	72,705	-0.01%
2023/02/09	22	50.15	5	50.48	50.50	17	72,930	0.02%
2023/02/08	19	50.14	80	50.10	50.50	-61	72,529	-0.08%
2023/02/07	29	48.56	44.4	49.05	49.15	-15.4	71,599	-0.02%
2023/02/06	18	49.46	9	49.54	49.05	9	71,350	0.01%
2023/02/03	8	50.10	31.2	50.13	50.10	-23.2	70,869	-0.03%
2023/02/02	3	50.20	130	50.25	50.40	-127	70,674	-0.18%	大賣/鉅額交易
2023/02/01	11	49.15	171.3	49.26	49.25	-160.3	69,674	-0.23%	大賣/鉅額交易
2023/01/31	6	48.24	75.1	48.80	48.80	-69.1	69,277	-0.10%
2023/01/30	45	47.86	107.9	48.25	48.80	-62.9	68,718	-0.09%	大賣/
2023/01/17	0	0.00	66	45.75	45.95	-66	65,912	-0.10%
2023/01/16	47	44.93	5	45.07	44.90	42	65,567	0.06%
2023/01/13	38	45.41	61.6	45.38	45.40	-23.6	65,969	-0.04%
2023/01/12	41.1	45.19	8	45.09	45.15	33.1	66,748	0.05%
2023/01/11	3.1	45.30	12	45.21	45.15	-8.9	66,958	-0.01%
2023/01/10	10.3	44.76	16.9	44.86	45.00	-6.6	66,886	-0.01%
2023/01/09	44.6	43.83	84.1	43.96	44.50	-39.5	66,611	-0.06%
2023/01/06	7	41.91	25	41.86	42.40	-18	66,566	-0.03%
2023/01/05	5	41.30	5	41.61	41.25	0	66,827	0.00%
2023/01/04	11	41.27	4	41.25	41.05	7	67,740	0.01%
2023/01/03	2	41.15	9	41.21	41.40	-7	68,970	-0.01%
2022/12/30	9	40.98	0	0.00	40.70	9	69,173	0.01%
2022/12/29	4.1	40.60	4	40.70	40.75	0.1	69,611	0.00%
2022/12/28	20	40.99	17.6	41.03	40.80	2.4	70,633	0.00%
2022/12/27	2	42.08	7	42.20	41.85	-5	71,055	-0.01%
2022/12/26	10.4	41.82	1	41.95	41.90	9.4	71,628	0.01%
2022/12/23	15.3	41.87	3	42.05	41.95	12.3	72,605	0.02%
2022/12/22	5	42.74	25	42.86	42.85	-20	72,816	-0.03%
2022/12/21	7	41.97	3	42.00	42.00	4	73,160	0.01%
2022/12/20	29.8	42.34	14	42.35	41.85	15.8	72,984	0.02%
2022/12/19	19	43.16	11	43.05	42.95	8	72,774	0.01%
2022/12/16	21	43.27	18	43.52	44.30	3	72,147	0.00%
2022/12/15	6	44.12	2.5	44.24	44.25	3.5	71,487	0.00%
2022/12/14	2	44.00	18.1	44.18	44.45	-16.1	71,689	-0.02%
2022/12/13	5	43.77	9	43.92	43.80	-4	71,500	-0.01%
2022/12/12	3	43.15	1.2	43.33	43.50	1.8	71,117	0.00%
2022/12/09	14	43.48	11	43.58	43.50	3	71,659	0.00%
2022/12/08	18.5	42.73	11	42.68	42.50	7.5	71,457	0.01%
2022/12/07	23.1	44.27	9.5	44.26	43.65	13.6	71,083	0.02%
2022/12/06	6.5	44.87	2	45.13	44.50	4.5	70,474	0.01%
2022/12/05	4	45.64	3	45.55	45.40	1	70,948	0.00%
2022/12/02	12	45.15	1	45.20	45.50	11	71,065	0.02%
2022/12/01	132	46.25	142	45.80	45.60	-10	71,111	-0.01%	大買/大賣/
2022/11/30	3	44.45	3	44.70	45.80	0	70,516	0.00%
2022/11/29	13	44.31	5	44.45	44.65	8	70,966	0.01%
2022/11/28	26	44.53	2.5	44.42	44.40	23.5	70,825	0.03%
2022/11/25	11	45.80	9	45.91	45.80	2	70,190	0.00%
2022/11/24	4	45.93	39	46.03	46.20	-35	70,411	-0.05%
2022/11/23	12	46.11	13.5	46.32	46.10	-1.5	70,364	0.00%
2022/11/22	4.1	45.98	7	46.03	46.10	-2.9	70,899	0.00%
2022/11/21	17	45.70	7	45.77	45.65	10	70,507	0.01%
2022/11/18	22.2	46.06	52.3	46.05	45.60	-30.1	70,432	-0.04%
2022/11/17	55	45.13	40.3	45.10	45.60	14.7	69,792	0.02%
2022/11/16	53.7	45.55	99	45.46	45.25	-45.3	69,233	-0.07%
2022/11/15	63	46.70	102.8	46.47	46.60	-39.8	67,956	-0.06%	大賣/
2022/11/14	4	44.79	20.5	44.69	44.90	-16.5	65,288	-0.03%
2022/11/11	44	44.37	157.5	44.35	44.00	-113.5	63,764	-0.18%	大賣/鉅額交易
2022/11/10	2	41.20	17	41.27	41.65	-15	61,345	-0.02%
2022/11/09	57	41.00	29.3	41.16	41.45	27.8	61,188	0.05%
2022/11/08	3	40.05	15.1	40.15	40.15	-12.1	60,949	-0.02%
2022/11/07	2	40.05	43	39.97	40.05	-41	61,076	-0.07%
2022/11/04	7	38.72	7.3	38.89	38.90	-0.3	61,185	0.00%
2022/11/03	5	38.96	0	0.00	39.00	5	61,675	0.01%
2022/11/02	6	39.32	16	39.37	39.35	-10	62,032	-0.02%
2022/11/01	8	39.08	2	39.05	39.05	6	62,539	0.01%
2022/10/31	3	39.13	12	39.03	39.10	-9	64,566	-0.01%
2022/10/28	22.5	38.39	5	38.55	38.30	17.5	64,934	0.03%
2022/10/27	10	38.75	45	38.89	39.25	-35	64,783	-0.05%
2022/10/26	66.1	38.44	22	38.09	38.10	44.1	64,467	0.07%
2022/10/25	6	39.59	30	39.81	39.45	-24	63,463	-0.04%
2022/10/24	4	40.01	23.7	40.32	39.40	-19.7	63,758	-0.03%
2022/10/21	35	39.32	44	39.26	39.05	-9	64,517	-0.01%
2022/10/20	6	38.33	29	38.60	39.50	-23	64,802	-0.04%
2022/10/19	12.2	38.31	7	38.64	38.20	5.2	65,570	0.01%
2022/10/18	18	38.21	34	38.40	38.25	-16	66,109	-0.02%
2022/10/17	18.1	37.50	6	37.59	37.75	12.1	66,884	0.02%
2022/10/14	6	38.43	35	38.45	38.70	-29	67,924	-0.04%
2022/10/13	12	36.58	16	36.93	36.40	-4	67,231	-0.01%
2022/10/12	35	36.26	40	35.70	36.70	-5	66,889	-0.01%
2022/10/11	36.6	35.84	8	35.48	35.40	28.6	67,061	0.04%
2022/10/07	45.1	38.23	28	38.36	38.05	17.1	66,992	0.03%
2022/10/06	6	38.59	20	38.73	38.95	-14	67,981	-0.02%
2022/10/05	60.2	38.73	72	38.41	38.30	-11.8	68,905	-0.02%
2022/10/04	6	37.22	17.4	36.97	37.70	-11.4	69,360	-0.02%
2022/10/03	25.1	35.40	14	35.33	35.35	11.1	69,391	0.02%
2022/09/30	46.1	35.66	62	35.54	35.75	-15.9	70,286	-0.02%
2022/09/29	26	36.78	19	37.08	36.55	7	71,755	0.01%
2022/09/28	32.6	36.36	79	36.82	36.20	-46.4	72,673	-0.06%
2022/09/27	5.1	37.16	0	0.00	37.30	5.1	72,864	0.01%
2022/09/26	17.1	37.07	5.5	37.29	36.85	11.6	73,987	0.02%
2022/09/23	11.1	38.42	21	38.55	38.30	-9.9	75,116	-0.01%
2022/09/22	14	38.79	2	38.73	38.75	12	76,345	0.02%
2022/09/21	9	39.75	5	39.55	39.60	4	76,558	0.01%
2022/09/20	4.5	40.16	7	40.15	40.15	-2.5	76,660	0.00%
2022/09/19	4	39.84	5	39.93	39.95	-1	77,520	0.00%
2022/09/16	4	40.04	0	0.00	39.95	4	78,625	0.01%
2022/09/15	3	40.45	10	40.55	40.40	-7	81,067	-0.01%
2022/09/14	11	39.97	5	40.04	40.15	6	83,675	0.01%
2022/09/13	3	40.65	14	40.69	40.75	-11	84,943	-0.01%
2022/09/12	17	40.35	38	40.39	40.15	-21	86,336	-0.02%
2022/09/08	26	39.31	1	39.35	39.30	25	87,719	0.03%
2022/09/07	30.6	39.34	8	39.67	39.20	22.6	88,067	0.03%
2022/09/06	1	39.80	7	39.99	39.95	-6	88,113	-0.01%
2022/09/05	19.7	39.62	17	39.61	39.80	2.7	88,579	0.00%
2022/09/02	14	40.60	15	40.59	40.50	-1	88,449	0.00%
2022/09/01	16	40.53	2	40.63	40.45	14	88,335	0.02%
2022/08/31	5	40.42	14	40.98	41.10	-9	88,321	-0.01%
2022/08/30	3	40.45	5	40.35	40.40	-2	88,719	0.00%
2022/08/29	26.7	39.88	21	39.65	39.95	5.7	89,126	0.01%
2022/08/26	9	41.68	4	41.98	41.30	5	89,332	0.01%
2022/08/25	5	41.50	105	41.52	41.40	-100	89,453	-0.11%	大賣/
2022/08/24	4	41.01	16	41.04	40.90	-12	89,728	-0.01%
2022/08/23	28	40.91	5	41.12	40.80	23	90,635	0.03%
2022/08/22	13	42.01	6	42.06	41.85	7	90,560	0.01%
2022/08/19	3	42.80	6	42.83	43.00	-3	90,409	0.00%
2022/08/18	10	42.25	10	42.30	42.50	0	90,486	0.00%
2022/08/17	10	42.81	24	42.93	42.85	-14	90,822	-0.02%
2022/08/16	39	42.98	31	43.20	43.05	8	91,227	0.01%
2022/08/15	87.3	43.38	13	43.32	43.50	74.3	91,178	0.08%
2022/08/12	6	42.29	19.1	42.30	42.35	-13.1	90,654	-0.01%
2022/08/11	4	41.65	17.2	41.60	41.70	-13.2	90,916	-0.01%
2022/08/10	22	40.29	11	40.28	40.30	11	91,136	0.01%
2022/08/09	16	40.85	16	41.04	41.05	0	91,634	0.00%
2022/08/08	13.1	41.33	84	41.11	41.05	-70.9	92,554	-0.08%
2022/08/05	35	41.37	51.1	41.52	42.15	-16.1	92,613	-0.02%
2022/08/04	37	40.01	17	39.86	40.00	20	91,184	0.02%
2022/08/03	13	39.15	12	39.21	39.30	1	91,270	0.00%
2022/08/02	29.3	39.11	10	39.03	39.10	19.3	91,943	0.02%
2022/08/01	10	40.01	10	40.07	40.30	0	91,812	0.00%
2022/07/29	16	39.77	46	39.95	40.15	-30	92,473	-0.03%
2022/07/28	25	39.23	11	39.61	38.80	14	92,385	0.02%
2022/07/27	33	38.84	45.2	39.03	39.45	-12.2	90,963	-0.01%
2022/07/26	88.1	38.89	12	38.70	38.60	76.1	90,552	0.08%
2022/07/25	108	40.64	105.6	40.85	40.50	2.4	90,980	0.00%	大買/大賣/
2022/07/22	26	42.35	21.1	42.41	42.45	5	93,192	0.01%
2022/07/21	72	41.36	64.5	42.20	42.80	7.5	93,101	0.01%
2022/07/20	34.4	40.66	101	40.75	40.75	-66.7	91,669	-0.07%	大賣/
2022/07/19	57	39.76	50	39.95	39.90	7	92,241	0.01%
2022/07/18	13	39.93	41	39.84	40.00	-28	92,149	-0.03%
2022/07/15	18.2	39.08	18	39.07	38.95	0.2	91,532	0.00%
2022/07/14	11	38.26	20	38.62	38.80	-9	91,037	-0.01%
2022/07/13	11	38.14	4	38.58	38.05	7	90,434	0.01%
2022/07/12	16.2	37.01	2	37.10	36.75	14.2	89,725	0.02%
2022/07/11	25	39.01	4	39.06	38.60	21	89,168	0.02%
2022/07/08	76.1	40.22	64.9	39.74	39.70	11.2	88,916	0.01%
2022/07/07	65.1	38.18	75	39.18	39.85	-10	88,585	-0.01%
2022/07/06	114.1	38.11	52	37.46	37.15	62.1	88,243	0.07%	大買/
2022/07/05	65	39.18	65	38.91	38.90	0	89,430	0.00%
2022/07/04	67	38.06	74	37.90	38.15	-7	89,550	-0.01%
2022/07/01	52.9	39.12	42	38.62	38.05	10.9	89,547	0.01%
2022/06/30	55.4	39.74	21.9	39.53	39.15	33.5	89,460	0.04%
2022/06/29	6	40.99	3	41.00	40.90	3	88,865	0.00%
2022/06/28	16	42.22	2	42.45	41.85	14	88,530	0.02%
2022/06/27	13	42.83	7	42.78	42.90	6	88,711	0.01%
2022/06/24	18.7	41.90	6	42.09	41.60	12.7	87,878	0.01%
2022/06/23	73.4	42.68	26.8	42.48	42.00	46.6	86,915	0.05%
2022/06/22	104.4	44.84	23	45.55	44.10	81.4	84,205	0.10%	大買/
2022/06/21	31	48.40	380	48.25	49.30	-349	81,708	-0.43%	大賣/鉅額交易
2022/06/20	29.2	48.26	26	48.53	48.05	3.2	80,592	0.00%
2022/06/17	61.8	47.64	25	47.58	47.65	36.8	79,352	0.05%
2022/06/16	32	49.77	12	50.22	49.10	20	77,670	0.03%
2022/06/15	10	49.99	32	50.07	49.65	-22	77,684	-0.03%
2022/06/14	41.4	49.39	3	49.40	49.60	38.4	78,463	0.05%
2022/06/13	40	50.05	5.8	50.17	50.00	34.2	78,730	0.04%
2022/06/10	20.1	51.11	19.5	51.50	51.20	0.6	79,342	0.00%
2022/06/09	6	51.92	6	51.95	51.80	0	79,621	0.00%
2022/06/08	10	52.38	30.2	52.25	52.40	-20.2	79,745	-0.03%
2022/06/07	11	51.52	9	51.51	51.70	2	80,178	0.00%
2022/06/06	1.7	51.85	16	51.58	52.00	-14.3	80,800	-0.02%
2022/06/02	30.1	50.74	2	50.80	50.70	28.1	82,277	0.03%
2022/06/01	6.2	51.42	6.1	51.35	51.20	0.1	83,240	0.00%
2022/05/31	2.1	50.85	65.2	51.33	51.40	-63.2	83,107	-0.08%
2022/05/30	15	50.78	5.1	50.90	51.00	9.9	82,373	0.01%
2022/05/27	3.3	50.13	23	50.14	50.20	-19.7	82,395	-0.02%
2022/05/26	7.3	49.73	6.1	49.58	49.40	1.2	83,611	0.00%
2022/05/25	19	49.22	52	48.93	49.35	-33	84,752	-0.04%
2022/05/24	24.3	49.77	10	50.33	49.00	14.3	85,590	0.02%
2022/05/23	18.2	50.61	11	50.69	50.30	7.2	85,351	0.01%
2022/05/20	16.1	50.79	10	50.85	50.70	6.1	86,363	0.01%
2022/05/19	26	50.06	14	49.85	50.80	12	86,734	0.01%
2022/05/18	37.9	50.99	41.1	50.97	50.90	-3.2	86,647	0.00%
2022/05/17	10.4	50.15	47	50.25	50.10	-36.6	86,184	-0.04%
2022/05/16	12.2	49.69	21	49.85	49.45	-8.8	86,198	-0.01%
2022/05/13	7	48.84	22	48.80	48.85	-15	85,992	-0.02%
2022/05/12	14	48.15	6	48.09	47.80	8	87,419	0.01%
2022/05/11	21	48.56	16	48.87	48.65	5	87,657	0.01%
2022/05/10	7	48.07	20	48.32	48.90	-13	88,248	-0.01%
2022/05/09	19	48.49	8	48.43	47.90	11	88,567	0.01%
2022/05/06	19	47.94	9	48.14	48.55	10	89,932	0.01%
2022/05/05	14.1	49.13	26.5	49.14	49.10	-12.4	93,602	-0.01%
2022/05/04	11	47.57	11	47.75	48.30	0	98,533	0.00%
2022/05/03	8.4	47.88	5	47.56	47.25	3.4	99,622	0.00%
2022/04/29	48.2	48.73	52	48.76	47.80	-3.8	99,961	0.00%
2022/04/28	48.1	47.71	109.1	47.91	48.50	-61	98,239	-0.06%	大賣/
2022/04/27	28	43.79	21	43.74	44.40	7	95,338	0.01%
2022/04/26	1	46.00	12	45.55	45.75	-11	94,848	-0.01%
2022/04/25	63.5	45.75	34.6	45.86	45.50	28.9	95,604	0.03%
2022/04/22	16	47.38	1	47.40	47.65	15	96,363	0.02%
2022/04/21	13	47.96	19.1	48.09	48.05	-6.1	97,160	-0.01%
2022/04/20	5	47.30	8.1	47.32	47.65	-3.1	98,134	0.00%
2022/04/19	10.5	46.96	14	46.85	46.65	-3.5	98,307	0.00%
2022/04/18	289.7	46.66	10	46.52	46.20	279.7	97,878	0.29%	大買/鉅額交易
2022/04/15	112.8	47.10	14	47.09	47.05	98.8	98,290	0.10%	大買/
2022/04/14	42.1	48.45	18	48.78	48.25	24.1	98,468	0.02%
2022/04/13	32	48.19	19	48.25	48.50	13	98,752	0.01%
2022/04/12	55.3	47.44	28	47.45	47.30	27.3	98,609	0.03%
2022/04/11	114.2	48.69	41	48.48	48.20	73.2	98,012	0.07%	大買/
2022/04/08	284.1	50.03	25	50.08	50.00	259.1	97,134	0.27%	大買/鉅額交易
2022/04/07	77	50.23	3	50.27	50.00	74	96,408	0.08%
2022/04/06	42.4	51.16	74	51.28	51.10	-31.6	95,398	-0.03%
2022/04/01	79.2	52.73	1	52.90	52.90	78.2	94,556	0.08%
2022/03/31	61	53.97	16	54.00	54.00	45	93,922	0.05%
2022/03/30	13	54.24	43	54.22	54.50	-30	94,372	-0.03%
2022/03/29	15	53.67	16	53.53	53.70	-1	94,424	0.00%
2022/03/28	11	53.54	17	53.12	53.60	-6	95,144	-0.01%
2022/03/25	5	53.36	5	53.44	53.30	0	95,747	0.00%
2022/03/24	29	53.02	3.5	53.16	53.20	25.5	96,111	0.03%
2022/03/23	10	53.78	45	53.81	53.80	-35	96,730	-0.04%
2022/03/22	25	53.12	22	53.36	53.50	3	97,970	0.00%
2022/03/21	17.5	53.43	43	53.49	53.50	-25.5	98,729	-0.03%
2022/03/18	71	52.75	11	52.75	52.80	60	99,612	0.06%
2022/03/17	15	52.56	37	52.50	52.60	-22	100,265	-0.02%
2022/03/16	97.2	50.51	26	50.58	50.80	71.2	100,993	0.07%
2022/03/15	86.4	50.56	27	50.56	50.40	59.4	104,354	0.06%
2022/03/14	14	52.19	5	52.62	52.50	9	104,810	0.01%
2022/03/11	14	52.49	4	52.55	52.50	10	106,404	0.01%
2022/03/10	63	53.00	41	53.05	52.80	22	107,873	0.02%
2022/03/09	41	51.33	59	51.40	51.80	-18	109,326	-0.02%
2022/03/08	116.7	50.23	42	49.77	49.70	74.7	112,854	0.07%	大買/
2022/03/07	51.6	51.77	5	51.70	51.60	46.6	114,389	0.04%
2022/03/04	16.1	53.49	5	53.46	53.40	11.1	117,232	0.01%
2022/03/03	8.1	54.04	22	54.24	54.20	-14	118,331	-0.01%
2022/03/02	38.6	53.59	15	53.64	53.60	23.6	120,587	0.02%
2022/03/01	11	53.75	49.2	53.89	54.10	-38.2	120,752	-0.03%
2022/02/25	26.6	52.49	24	52.56	52.10	2.6	120,352	0.00%
2022/02/24	50.3	52.47	8.1	52.15	51.80	42.2	120,837	0.03%
2022/02/23	11.1	53.12	7	53.26	53.60	4.1	121,597	0.00%
2022/02/22	41.2	52.86	9.6	52.86	52.80	31.7	126,806	0.02%
2022/02/21	21	53.84	10	54.17	53.80	11	126,322	0.01%
2022/02/18	47.2	53.64	41	53.73	53.70	6.2	126,895	0.00%
2022/02/17	17.2	54.39	33.5	54.60	54.40	-16.3	126,777	-0.01%
2022/02/16	34.1	54.41	9	54.49	54.10	25.1	126,890	0.02%
2022/02/15	29.1	53.67	33	53.73	53.50	-3.9	127,190	0.00%
2022/02/14	98.6	53.42	68	53.24	53.00	30.6	127,322	0.02%
2022/02/11	54.6	55.52	41.6	55.76	55.40	13	126,776	0.01%
2022/02/10	65	55.65	55.5	55.78	55.80	9.5	129,190	0.01%
2022/02/09	51.4	56.07	42.6	55.99	56.00	8.8	130,748	0.01%
2022/02/08	72	54.99	52.1	55.21	55.40	19.9	132,126	0.02%
2022/02/07	77.2	55.20	59.7	54.87	54.50	17.4	130,968	0.01%
2022/01/26	218.2	57.63	92	57.78	57.30	126.2	127,475	0.10%	大買/鉅額交易
2022/01/25	100.5	61.89	32	61.57	61.50	68.5	124,078	0.06%
2022/01/24	76.2	61.89	51.1	62.12	62.60	25.1	124,167	0.02%
2022/01/21	80.2	62.87	30.1	62.80	62.80	50.1	126,229	0.04%
2022/01/20	27.1	62.78	31	63.41	63.50	-3.9	129,388	0.00%
2022/01/19	27	63.02	2.1	63.01	62.80	24.9	131,783	0.02%
2022/01/18	40.4	64.18	28	64.30	63.80	12.4	133,513	0.01%
2022/01/17	54	63.42	117.3	63.85	64.30	-63.3	133,934	-0.05%	大賣/
2022/01/14	61	62.89	32.1	62.62	62.70	28.9	133,076	0.02%
2022/01/13	23.3	63.01	34.5	62.96	63.30	-11.2	133,727	-0.01%
2022/01/12	37.6	62.05	25	62.01	61.90	12.6	134,300	0.01%
2022/01/11	7.5	62.09	9.1	62.21	62.10	-1.6	134,797	0.00%
2022/01/10	80.3	62.09	17	62.01	62.10	63.3	136,056	0.05%
2022/01/07	61.2	62.95	16.1	62.97	62.60	45.1	138,016	0.03%
2022/01/06	48.5	62.56	1	62.50	62.70	47.5	138,342	0.03%
2022/01/05	14	63.26	23.8	63.34	63.10	-9.8	140,803	-0.01%
2022/01/04	33	63.07	40.5	63.28	63.00	-7.5	142,125	-0.01%
2022/01/03	24.1	63.75	19	63.78	63.40	5.1	142,150	0.00%
2021/12/30	8.1	65.01	5	64.96	65.00	3.1	142,670	0.00%
2021/12/29	12	65.05	11	65.08	65.00	1	144,067	0.00%
2021/12/28	19	64.97	48	64.83	64.70	-29	146,351	-0.02%
2021/12/27	18	64.41	21	64.49	64.30	-3	147,205	0.00%
2021/12/24	36	64.43	19	64.63	64.30	17	148,817	0.01%
2021/12/23	21.2	64.01	10	64.21	63.90	11.2	149,574	0.01%
2021/12/22	21	63.76	30.9	63.68	63.70	-9.9	152,017	-0.01%
2021/12/21	12.2	62.89	11.2	63.05	62.90	1	151,982	0.00%
2021/12/20	16	62.20	3	62.10	62.20	13	152,255	0.01%
2021/12/17	21	62.38	12.1	62.34	62.30	9	153,319	0.01%
2021/12/16	22	63.35	37	63.59	63.00	-15	153,838	-0.01%
2021/12/15	27.6	62.83	35	62.75	62.70	-7.4	154,296	0.00%
2021/12/14	64	62.24	49.2	62.21	62.40	14.8	155,547	0.01%
2021/12/13	47.5	63.27	18	62.90	62.80	29.5	156,171	0.02%
2021/12/10	47	63.28	42.6	63.53	63.50	4.4	156,163	0.00%
2021/12/09	165.3	64.88	117.1	64.43	64.00	48.2	156,279	0.03%	大買/大賣/
2021/12/08	32	67.18	22.3	67.49	66.50	9.8	154,290	0.01%
2021/12/07	41.2	66.83	33.3	66.61	66.50	7.9	155,413	0.01%
2021/12/06	59.3	67.13	19.3	67.46	67.30	40.1	157,496	0.03%
2021/12/03	37.1	67.72	86.4	68.09	68.30	-49.3	161,427	-0.03%
2021/12/02	134.1	67.60	56.1	67.29	66.70	78	163,851	0.05%	大買/
2021/12/01	73	65.52	176.5	65.90	67.00	-103.5	168,400	-0.06%	大賣/鉅額交易
2021/11/30	63.7	64.79	124.3	64.75	63.70	-60.6	174,492	-0.03%	大賣/
2021/11/29	52.2	61.95	54.9	62.21	62.40	-2.7	176,863	0.00%
2021/11/26	55.1	63.34	57.1	63.38	62.50	-2	179,329	0.00%
2021/11/25	25.8	62.74	14	62.76	63.00	11.8	179,305	0.01%
2021/11/24	27	62.78	25	62.79	63.10	2	181,593	0.00%
2021/11/23	48	63.63	15	63.82	63.20	33	182,867	0.02%
2021/11/22	24.1	65.10	11	65.20	64.70	13.1	184,922	0.01%
2021/11/19	52.6	65.24	179.3	65.30	65.10	-126.6	186,137	-0.07%	大賣/鉅額交易
2021/11/18	14.1	63.21	21.1	63.39	63.10	-7	182,947	0.00%
2021/11/17	18.6	63.45	41	63.50	63.60	-22.4	184,279	-0.01%
2021/11/16	26	63.18	9.1	63.26	63.00	16.9	184,786	0.01%
2021/11/15	15	63.26	67	63.01	63.40	-52	186,481	-0.03%
2021/11/12	43.1	63.05	49.3	63.35	62.60	-6.3	188,427	0.00%
2021/11/11	22	62.47	38	62.37	62.20	-16	189,154	-0.01%
2021/11/10	34.1	63.17	48	63.42	63.10	-13.9	189,715	-0.01%
2021/11/09	73.8	63.91	58.4	64.02	63.10	15.4	191,332	0.01%
2021/11/08	27.2	61.31	69.3	62.02	62.50	-42.1	190,271	-0.02%
2021/11/05	56.1	59.79	44.1	60.22	60.40	12	190,764	0.01%
2021/11/04	9.3	58.84	9	59.06	58.60	0.3	192,895	0.00%
2021/11/03	17	59.34	17.1	59.51	59.20	-0.1	195,092	0.00%
2021/11/02	58.1	59.20	106	59.28	59.00	-47.9	199,333	-0.02%	大賣/
2021/11/01	113	57.90	16.1	57.73	57.60	97	204,102	0.05%	大買/
2021/10/29	85.2	58.48	58.9	58.20	58.00	26.3	207,060	0.01%
2021/10/28	88.1	60.49	43	60.15	59.80	45.1	207,601	0.02%
2021/10/27	18.6	61.09	64	60.99	61.90	-45.4	208,713	-0.02%
2021/10/26	53.7	59.82	60.4	60.36	59.80	-6.8	216,764	0.00%
2021/10/25	38.5	58.02	55	58.81	59.40	-16.5	221,055	-0.01%
2021/10/22	36.1	57.90	45.1	57.90	58.30	-9	222,346	0.00%
2021/10/21	55	58.45	93.3	58.22	58.00	-38.3	222,596	-0.02%
2021/10/20	42.2	58.93	9	59.17	58.70	33.2	222,697	0.01%
2021/10/19	22	59.28	51	59.07	59.60	-29	223,659	-0.01%
2021/10/18	38.2	58.99	13	59.23	58.40	25.2	225,815	0.01%
2021/10/15	82.1	59.31	81	59.58	59.10	1.1	227,165	0.00%
2021/10/14	37	56.89	16	56.88	56.70	21	225,464	0.01%
2021/10/13	46.1	57.28	23.5	56.84	56.40	22.6	225,859	0.01%
2021/10/12	56	58.99	13.1	58.79	58.50	43	226,298	0.02%
2021/10/08	39.1	61.36	22.1	61.88	61.10	17	226,624	0.01%
2021/10/07	22.5	61.60	53.4	61.81	62.50	-30.9	226,702	-0.01%
2021/10/06	125.8	59.99	142	59.79	59.90	-16.2	228,538	-0.01%	大買/大賣/
2021/10/05	59.1	59.93	85.1	59.83	61.10	-26.1	228,826	-0.01%
2021/10/04	66.4	61.72	142	61.12	60.80	-75.7	227,513	-0.03%	大賣/
2021/10/01	72	62.85	26	63.06	62.60	46	226,925	0.02%
2021/09/30	73.3	63.88	45	63.72	64.00	28.3	226,314	0.01%
2021/09/29	374.4	63.15	226	63.36	63.00	148.4	226,711	0.07%	大買/大賣/鉅額交易
2021/09/28	34	65.50	113	65.55	65.30	-79	227,442	-0.03%	大賣/
2021/09/27	45	66.61	27	66.28	66.30	18	227,193	0.01%
2021/09/24	39	66.33	79	66.52	67.00	-40	227,197	-0.02%
2021/09/23	82.1	65.42	57.3	65.57	65.20	24.8	226,613	0.01%
2021/09/22	131.3	64.21	44.1	64.45	64.60	87.2	226,395	0.04%	大買/
2021/09/17	125	66.29	51	66.45	65.60	74	224,836	0.03%	大買/
2021/09/16	114	66.72	62	66.37	66.20	52	224,081	0.02%	大買/
2021/09/15	61.1	66.03	56	66.01	65.60	5.1	224,225	0.00%
2021/09/14	107.7	66.20	100.2	66.38	66.00	7.5	225,039	0.00%	大買/
2021/09/13	85	67.33	46	67.14	66.80	39	223,865	0.02%
2021/09/10	62	68.22	54	68.04	68.20	8	223,169	0.00%
2021/09/09	92.5	67.01	54	67.11	67.50	38.5	221,764	0.02%
2021/09/08	145.3	66.21	153.2	66.23	65.80	-7.9	218,820	0.00%	大買/大賣/
2021/09/07	98.2	68.51	157.3	68.88	68.20	-59.1	215,053	-0.03%	大賣/
2021/09/06	345.1	69.92	153.3	70.21	69.90	191.9	212,662	0.09%	大買/大賣/鉅額交易
2021/09/03	187	67.49	229.4	68.03	70.00	-42.4	204,593	-0.02%	大買/大賣/
2021/09/02	254.8	65.40	322.7	64.99	64.00	-67.9	195,999	-0.03%	大買/大賣/
2021/09/01	75.2	63.89	133	63.96	64.10	-57.8	192,509	-0.03%	大賣/
2021/08/31	80.1	62.26	160.5	62.30	63.10	-80.5	189,981	-0.04%	大賣/
2021/08/30	67.6	62.23	85	62.64	62.80	-17.5	190,031	-0.01%
2021/08/27	30.3	60.77	70	61.33	61.70	-39.7	190,944	-0.02%
2021/08/26	56	61.23	97.2	61.25	61.20	-41.2	194,441	-0.02%
2021/08/25	47	59.76	89.2	60.07	60.00	-42.2	192,041	-0.02%
2021/08/24	135.3	59.22	72.6	58.71	58.40	62.7	190,862	0.03%	大買/
2021/08/23	68	57.92	85.5	58.20	58.60	-17.5	191,231	-0.01%
2021/08/20	25	55.54	41.5	55.55	55.70	-16.5	192,128	-0.01%
2021/08/19	134.7	56.10	43.2	55.95	55.50	91.4	192,546	0.05%	大買/
2021/08/18	114.2	56.64	191.1	57.38	58.10	-76.9	193,631	-0.04%	大買/大賣/
2021/08/17	49.1	57.19	39.2	56.97	56.10	9.9	196,851	0.01%
2021/08/16	75.4	57.26	129.2	56.94	57.10	-53.8	196,980	-0.03%	大賣/
2021/08/13	154.1	58.56	145.3	58.37	57.60	8.8	197,048	0.00%	大買/大賣/
2021/08/12	108.4	60.68	120	60.45	60.10	-11.6	196,154	-0.01%	大買/大賣/
2021/08/11	168.1	59.78	97	59.78	59.90	71.1	196,919	0.04%	大買/
2021/08/10	130.7	60.21	102.5	60.17	59.80	28.2	197,634	0.01%	大買/大賣/
2021/08/09	92.5	61.71	80.5	61.77	61.90	12	196,248	0.01%
2021/08/06	167.3	62.79	69.1	62.51	62.10	98.2	196,697	0.05%	大買/
2021/08/05	162	62.61	159.5	62.58	63.40	2.5	196,315	0.00%	大買/大賣/
2021/08/04	76	60.10	92.1	60.28	60.50	-16	194,189	-0.01%
2021/08/03	31	58.51	114.6	58.68	59.40	-83.6	193,725	-0.04%	大賣/
2021/08/02	191.6	58.13	188.1	57.68	57.50	3.5	191,338	0.00%	大買/大賣/
2021/07/30	192.5	57.24	560.7	58.21	57.80	-368.2	188,495	-0.20%	大買/大賣/鉅額交易
2021/07/29	123	54.78	211.3	54.37	54.60	-88.3	179,878	-0.05%	大買/大賣/
2021/07/28	94	51.34	34	51.41	51.80	60	176,069	0.03%
2021/07/27	58	53.50	27.5	53.74	53.10	30.5	178,514	0.02%
2021/07/26	33	53.75	72.7	54.04	53.70	-39.7	181,917	-0.02%
2021/07/23	34	53.22	53.4	53.30	52.70	-19.4	187,218	-0.01%
2021/07/22	13	51.85	62.5	51.93	52.00	-49.5	188,632	-0.03%
2021/07/21	110.8	51.51	87	51.45	50.80	23.8	190,095	0.01%	大買/
2021/07/20	71.1	52.69	79	52.39	52.40	-7.9	195,256	0.00%
2021/07/19	73.4	52.84	21	52.70	52.60	52.4	200,696	0.03%
2021/07/16	98.3	53.51	32	53.62	53.70	66.3	203,949	0.03%
2021/07/15	28	54.61	78.4	54.99	55.10	-50.4	201,826	-0.02%
2021/07/14	48	54.11	24	54.30	54.00	24	200,744	0.01%
2021/07/13	40.4	54.58	160.2	54.49	53.90	-119.8	201,185	-0.06%	大賣/鉅額交易
2021/07/12	17	53.49	47	53.67	53.20	-30	201,242	-0.01%
2021/07/09	39.5	52.25	1	52.40	52.20	38.5	201,357	0.02%
2021/07/08	32.7	53.41	6	53.40	53.10	26.7	205,296	0.01%
2021/07/07	26.1	53.67	12	53.52	53.60	14.1	210,791	0.01%
2021/07/06	64.1	53.66	34	53.61	53.40	30.1	211,289	0.01%
2021/07/05	60.4	54.47	170.8	54.36	54.40	-110.4	212,427	-0.05%	大賣/鉅額交易
2021/07/02	36	52.40	20	52.58	52.60	16	213,850	0.01%
2021/07/01	29.3	52.61	26	52.33	52.10	3.3	214,474	0.00%
2021/06/30	23	53.33	39	53.22	53.10	-16	214,764	-0.01%
2021/06/29	29	53.26	142	53.26	53.00	-113	214,644	-0.05%	大賣/鉅額交易
2021/06/28	22	52.64	6	52.62	52.60	16	215,960	0.01%
2021/06/25	54	53.58	52	53.33	52.90	2	217,559	0.00%
2021/06/24	44	52.85	63.5	53.10	53.00	-19.5	218,122	-0.01%
2021/06/23	37.2	52.04	47.5	52.51	53.00	-10.4	219,329	0.00%
2021/06/22	32.1	51.13	33	51.30	51.00	-0.9	219,453	0.00%
2021/06/21	37.1	51.51	11	51.11	51.20	26.1	219,966	0.01%
2021/06/18	41	53.16	34	53.10	52.20	7	220,846	0.00%
2021/06/17	24	52.29	31	52.61	53.30	-7	221,630	0.00%
2021/06/16	46	52.68	21.3	52.86	52.40	24.7	222,989	0.01%
2021/06/15	340.4	53.03	65.1	53.32	53.70	275.3	223,236	0.12%	大買/鉅額交易
2021/06/11	34	52.12	41.3	51.92	51.80	-7.3	222,026	0.00%
2021/06/10	30.3	50.91	54.3	51.37	51.50	-24	222,244	-0.01%
2021/06/09	138.5	51.22	52	50.79	50.70	86.5	221,925	0.04%	大買/
2021/06/08	45	52.65	36	52.33	52.20	9	221,461	0.00%
2021/06/07	89	52.64	31	52.36	52.30	58	223,670	0.03%
2021/06/04	128.4	53.42	39.8	53.15	53.00	88.6	223,801	0.04%	大買/
2021/06/03	105	53.90	177.3	54.02	55.00	-72.3	223,877	-0.03%	大買/大賣/
2021/06/02	21.6	52.14	71.9	52.03	52.00	-50.3	221,041	-0.02%
2021/06/01	73.1	52.87	58	53.15	52.20	15.1	224,901	0.01%
2021/05/31	48	52.64	62	52.68	53.00	-14	228,735	-0.01%
2021/05/28	60	52.18	72	52.28	52.40	-12	230,090	-0.01%
2021/05/27	54.2	50.68	29	51.02	50.60	25.2	229,204	0.01%
2021/05/26	110.3	51.83	83	52.51	51.30	27.3	229,354	0.01%	大買/
2021/05/25	100	51.90	165	51.69	51.90	-65	227,199	-0.03%	大賣/
2021/05/24	35	47.25	88	48.36	48.70	-53	223,725	-0.02%
2021/05/21	37	47.49	18	47.37	46.95	19	224,496	0.01%
2021/05/20	47.3	47.10	21	47.13	46.50	26.3	225,101	0.01%
2021/05/19	86	48.39	52	48.36	48.30	34	225,450	0.02%
2021/05/18	67	47.51	72	47.84	48.30	-5	226,715	0.00%
2021/05/17	30.1	44.59	85	44.66	43.95	-55	227,959	-0.02%
2021/05/14	107.6	48.17	68	47.54	46.80	39.6	226,508	0.02%	大買/
2021/05/13	160.3	46.71	119.3	46.89	47.55	41	224,177	0.02%	大買/大賣/
2021/05/12	91.5	47.05	83	46.55	46.35	8.5	221,624	0.00%
2021/05/11	160.3	49.69	24	49.59	49.00	136.3	219,733	0.06%	大買/鉅額交易
2021/05/10	112	53.19	127	52.63	52.50	-15	219,044	-0.01%	大買/大賣/
2021/05/07	15	53.66	43	53.59	54.00	-28	221,613	-0.01%
2021/05/06	108.3	51.81	44.1	51.56	51.30	64.1	226,306	0.03%	大買/
2021/05/05	70.5	52.78	27	53.20	51.80	43.5	227,233	0.02%
2021/05/04	231.7	53.57	358.8	52.48	54.60	-127.2	229,142	-0.06%	大買/大賣/鉅額交易
2021/05/03	411.3	53.97	140.2	53.88	53.00	271.1	228,674	0.12%	大買/大賣/鉅額交易
2021/04/29	319	57.64	223	57.06	56.70	96	230,317	0.04%	大買/大賣/
2021/04/28	113.2	59.76	118.7	59.74	60.00	-5.5	228,526	0.00%	大買/大賣/
2021/04/27	218.5	60.89	212.4	61.29	60.50	6.1	232,303	0.00%	大買/大賣/
2021/04/26	155	60.98	777.4	61.07	61.80	-622.4	236,109	-0.26%	大買/大賣/鉅額交易
2021/04/23	247.2	56.49	281.3	56.45	57.00	-34.1	230,773	-0.01%	大買/大賣/
2021/04/22	423.4	55.03	151.3	55.42	54.80	272.1	228,997	0.12%	大買/大賣/鉅額交易
2021/04/21	140.8	53.78	171.1	53.52	53.40	-30.3	226,692	-0.01%	大買/大賣/
2021/04/20	94.8	54.05	7.4	54.34	54.10	87.4	228,949	0.04%
2021/04/19	28.2	54.46	43	54.54	54.60	-14.8	235,189	-0.01%
2021/04/16	30	54.60	75	54.57	54.00	-45	240,137	-0.02%
2021/04/15	34	52.48	14	52.73	53.10	20	241,357	0.01%
2021/04/14	92.5	52.84	51	53.06	52.70	41.5	241,522	0.02%
2021/04/13	63.2	54.84	127.9	55.68	54.40	-64.7	240,762	-0.03%	大賣/
2021/04/12	80.5	53.73	73.6	53.76	53.60	6.9	237,050	0.00%
2021/04/09	36	54.06	36	54.29	53.00	0	241,518	0.00%
2021/04/08	66	53.45	170.5	53.89	54.00	-104.5	243,006	-0.04%	大賣/鉅額交易
2021/04/07	6	51.02	34	51.26	51.50	-28	239,782	-0.01%
2021/04/06	48	51.09	75.4	51.25	50.70	-27.4	242,246	-0.01%
2021/04/01	29	50.59	26.6	50.61	50.50	2.4	244,090	0.00%
2021/03/31	45	50.58	78.7	50.62	50.20	-33.7	244,287	-0.01%
2021/03/30	18	49.80	55	50.01	50.60	-37	242,849	-0.02%
2021/03/29	95	50.33	80.5	50.34	49.35	14.5	242,308	0.01%
2021/03/26	72	49.79	139	49.81	49.75	-67	243,398	-0.03%	大賣/
2021/03/25	95	47.60	112.4	47.86	48.65	-17.4	243,884	-0.01%	大賣/
2021/03/24	54.4	47.46	7	47.30	47.15	47.4	245,038	0.02%
2021/03/23	83.3	48.81	50.3	49.00	48.50	33	246,230	0.01%
2021/03/22	66.4	47.37	87.4	47.49	48.20	-21	247,475	-0.01%
2021/03/19	77.5	46.15	82.2	46.20	46.05	-4.8	249,146	0.00%
2021/03/18	70.8	47.55	22	47.43	47.05	48.8	249,945	0.02%
2021/03/17	33.4	48.04	31	47.99	48.00	2.4	253,779	0.00%
2021/03/16	41.3	48.42	16	48.61	48.30	25.3	259,559	0.01%
2021/03/15	28.5	48.32	22.1	48.34	48.15	6.4	263,046	0.00%
2021/03/12	48.1	49.45	82.4	49.50	49.10	-34.3	267,717	-0.01%
2021/03/11	95.4	48.21	98.2	48.37	48.65	-2.8	273,563	0.00%
2021/03/10	42.4	46.90	23	46.89	46.55	19.4	277,768	0.01%
2021/03/09	101.8	45.64	96	45.90	46.35	5.8	281,584	0.00%	大買/
2021/03/08	67.7	47.24	71.3	47.02	46.10	-3.6	279,964	0.00%
2021/03/05	206.5	47.41	124.1	47.41	47.05	82.4	279,670	0.03%	大買/大賣/
2021/03/04	199.1	49.84	98.3	49.70	49.05	100.8	280,814	0.04%	大買/
2021/03/03	170.5	51.48	105	51.92	51.90	65.5	277,600	0.02%	大買/大賣/
2021/03/02	99	54.39	71.6	54.44	52.70	27.4	277,265	0.01%
2021/02/26	78.2	54.51	21	54.63	54.20	57.2	278,990	0.02%
2021/02/25	68.1	55.87	67	56.09	55.70	1.1	285,862	0.00%
2021/02/24	139.4	55.46	92.1	55.56	54.70	47.3	287,486	0.02%	大買/
2021/02/23	125.5	55.30	72	55.63	55.80	53.5	288,251	0.02%	大買/
2021/02/22	232.2	57.27	67.5	57.17	56.80	164.6	286,113	0.06%	大買/鉅額交易
2021/02/19	92.3	57.58	65	57.64	57.20	27.3	284,431	0.01%
2021/02/18	79	58.25	142.7	57.62	58.20	-63.7	283,948	-0.02%	大賣/
2021/02/17	160.3	57.13	392.7	57.19	57.60	-232.4	282,216	-0.08%	大買/大賣/鉅額交易
2021/02/05	138	52.33	211	52.48	52.90	-73	277,808	-0.03%	大買/大賣/
2021/02/04	30.4	51.62	38	51.79	51.90	-7.6	277,255	0.00%
2021/02/03	90.5	52.28	74.5	52.12	52.00	16	277,173	0.01%
2021/02/02	56.2	52.48	59.4	52.37	52.60	-3.2	277,054	0.00%
2021/02/01	147.3	50.16	130	50.34	50.80	17.3	276,313	0.01%	大買/大賣/
2021/01/29	180.2	51.23	77	51.80	50.00	103.2	274,763	0.04%	大買/鉅額交易
2021/01/28	343.7	51.69	134.1	51.65	51.20	209.6	273,768	0.08%	大買/大賣/鉅額交易
2021/01/27	208.6	55.08	121	54.94	54.80	87.6	271,490	0.03%	大買/大賣/
2021/01/26	449	55.86	144	55.92	54.80	305	270,399	0.11%	大買/大賣/鉅額交易
2021/01/25	468.3	57.22	500	57.24	57.20	-31.7	269,975	-0.01%	大買/大賣/
2021/01/22	333	56.19	244.5	56.25	56.50	88.5	272,749	0.03%	大買/大賣/
2021/01/21	106	53.48	181.2	53.77	54.00	-75.2	270,443	-0.03%	大買/大賣/
2021/01/20	544	53.54	543.3	53.53	52.10	0.7	267,640	0.00%	大買/大賣/
2021/01/19	314	52.12	421.9	52.26	53.00	-107.9	262,034	-0.04%	大買/大賣/鉅額交易
2021/01/18	61	48.11	80.7	48.16	49.65	-19.7	255,978	-0.01%
2021/01/15	212.4	50.09	205.5	49.93	48.75	6.9	259,578	0.00%	大買/大賣/
2021/01/14	220	50.17	117	50.38	49.90	103	261,157	0.04%	大買/大賣/鉅額交易
2021/01/13	94	49.87	127	49.86	50.00	-33	263,699	-0.01%	大賣/
2021/01/12	319.2	50.25	219.5	50.19	48.45	99.7	261,069	0.04%	大買/大賣/
2021/01/11	235	49.10	425.2	49.04	50.00	-190.2	255,158	-0.07%	大買/大賣/鉅額交易
2021/01/08	187.5	47.69	326.2	47.61	47.85	-138.7	251,534	-0.06%	大買/大賣/鉅額交易
2021/01/07	264	46.60	213.5	46.28	46.20	50.5	249,709	0.02%	大買/大賣/
2021/01/06	115.5	47.17	163	47.20	46.95	-47.5	251,363	-0.02%	大買/大賣/
2021/01/05	71	45.17	91	45.37	46.35	-20	249,911	-0.01%
2021/01/04	276.1	45.26	128.3	45.12	45.55	147.8	252,392	0.06%	大買/大賣/鉅額交易
2020/12/31	98	47.28	61	47.33	47.15	37	256,407	0.01%
2020/12/30	55	47.80	145.2	48.15	48.30	-90.2	256,667	-0.04%	大賣/
2020/12/29	136	47.88	68	48.06	47.40	68	257,885	0.03%	大買/
2020/12/28	42	47.76	116	47.90	48.60	-74	258,927	-0.03%	大賣/
2020/12/25	17	47.04	32	47.00	46.75	-15	262,346	-0.01%
2020/12/24	31	46.71	37	46.64	46.55	-6	269,780	0.00%
2020/12/23	52	46.39	44.7	46.35	46.10	7.3	274,926	0.00%
2020/12/22	114	46.95	49.9	47.21	45.70	64.1	276,172	0.02%	大買/
2020/12/21	124	46.82	175.9	46.93	47.45	-51.9	277,199	-0.02%	大買/大賣/
2020/12/18	65	46.74	73.5	46.62	45.85	-8.5	276,257	0.00%
2020/12/17	21	45.73	46	45.80	46.05	-25	274,462	-0.01%
2020/12/16	81	45.33	30.1	45.45	44.90	50.9	273,317	0.02%
2020/12/15	103	44.98	130.1	45.14	44.00	-27.1	271,430	-0.01%	大買/大賣/
2020/12/14	33	45.96	27.1	45.54	46.15	5.9	269,128	0.00%
2020/12/11	239.1	46.73	261.6	46.43	46.10	-22.5	270,358	-0.01%	大買/大賣/
2020/12/10	221	47.78	159	47.26	47.30	62	270,192	0.02%	大買/大賣/
2020/12/09	218	49.67	116.4	49.74	49.90	101.6	264,897	0.04%	大買/大賣/鉅額交易
2020/12/08	277.6	50.09	358.1	50.45	50.90	-80.5	260,861	-0.03%	大買/大賣/
2020/12/07	342.2	49.88	421.4	49.83	50.00	-79.1	256,889	-0.03%	大買/大賣/
2020/12/04	558.1	46.36	342.6	46.29	47.60	215.5	251,449	0.09%	大買/大賣/鉅額交易
2020/12/03	173	43.55	252.8	43.20	43.30	-79.8	248,519	-0.03%	大買/大賣/
2020/12/02	32	41.60	70	41.49	41.45	-38	243,137	-0.02%
2020/12/01	145	41.39	72.1	41.31	41.55	72.9	241,576	0.03%	大買/
2020/11/30	357.5	41.38	195.2	41.12	40.50	162.3	239,844	0.07%	大買/大賣/鉅額交易
2020/11/27	90.6	39.30	100	39.41	39.15	-9.4	233,880	0.00%
2020/11/26	164	38.17	107	38.78	39.50	57	231,988	0.02%	大買/大賣/
2020/11/25	263	38.74	242.7	38.49	38.45	20.3	229,735	0.01%	大買/大賣/
2020/11/24	306	38.67	275	38.80	38.15	31	226,439	0.01%	大買/大賣/
2020/11/23	83	36.31	64.4	36.08	36.35	18.6	218,043	0.01%
2020/11/20	42	32.98	313	32.96	33.05	-271	215,778	-0.13%	大賣/鉅額交易
2020/11/19	11	32.13	11	32.26	32.10	0	213,792	0.00%
2020/11/18	16	32.25	10	32.24	32.35	6	214,498	0.00%
2020/11/17	309	32.64	130	32.44	32.15	179	215,791	0.08%	大買/大賣/鉅額交易
2020/11/16	91	31.98	252.1	32.05	32.20	-161.1	216,462	-0.07%	大賣/鉅額交易
2020/11/13	13	31.15	20	31.28	31.30	-7	215,302	0.00%
2020/11/12	202	31.49	194	31.24	31.10	8	216,126	0.00%	大買/大賣/
2020/11/11	14	31.08	8	31.14	31.00	6	216,593	0.00%
2020/11/10	183	31.64	18	31.32	31.00	165	217,094	0.08%	大買/鉅額交易
2020/11/09	220.9	31.60	354	31.68	31.80	-133.1	216,899	-0.06%	大買/大賣/鉅額交易
2020/11/06	50	30.41	28	30.33	30.50	22	217,077	0.01%
2020/11/05	68	30.48	52	30.60	30.55	16	217,005	0.01%
2020/11/04	122	30.64	156	31.11	31.65	-34	216,595	-0.02%	大買/大賣/
2020/11/03	34	30.08	18	29.99	29.80	16	216,920	0.01%
2020/11/02	265	29.94	190	30.14	29.65	75	220,328	0.03%	大買/大賣/
2020/10/30	350.6	31.66	184	31.21	30.70	166.6	219,943	0.08%	大買/大賣/鉅額交易
2020/10/29	106	32.51	138.3	32.83	32.95	-32.3	217,143	-0.01%	大買/大賣/
2020/10/28	118	33.16	230	33.02	32.65	-112	218,541	-0.05%	大買/大賣/鉅額交易
2020/10/27	119.2	32.86	32	32.97	33.50	87.2	217,825	0.04%	大買/
2020/10/26	77.1	33.15	87.6	32.93	33.00	-10.5	218,924	0.00%
2020/10/23	125	32.97	121	32.98	32.75	4	220,941	0.00%	大買/大賣/
2020/10/22	126	32.36	184	32.22	33.00	-58	224,162	-0.03%	大買/大賣/
2020/10/21	305	32.17	312	31.82	31.35	-7	225,211	0.00%	大買/大賣/
2020/10/20	75	31.00	109	31.03	31.20	-34	228,458	-0.01%	大賣/
2020/10/19	27	31.26	59.5	31.08	31.00	-32.5	233,401	-0.01%
2020/10/16	42	31.11	32	30.97	30.65	10	233,062	0.00%
2020/10/15	88	32.10	27	31.84	31.55	61	232,801	0.03%
2020/10/14	61	31.72	79	32.09	32.20	-18	230,771	-0.01%
2020/10/13	51	31.39	61	31.41	31.55	-10	227,533	0.00%
2020/10/12	140	32.04	76	31.98	32.05	64	226,270	0.03%	大買/
2020/10/08	196	31.24	304	31.14	32.20	-108	221,966	-0.05%	大買/大賣/鉅額交易
2020/10/07	77	29.14	164.2	29.19	29.50	-87.2	212,706	-0.04%	大賣/
2020/10/06	64	28.61	76	28.69	28.35	-12	209,187	-0.01%
2020/10/05	74	28.88	72	28.94	28.70	2	206,113	0.00%
2020/09/30	180	27.84	277	27.99	28.55	-97	201,557	-0.05%	大買/大賣/
2020/09/29	241	28.44	170.4	28.13	27.50	70.6	195,034	0.04%	大買/大賣/
2020/09/28	303	27.33	304.8	27.31	27.50	-1.8	187,327	0.00%	大買/大賣/
2020/09/25	48	25.23	29	25.01	25.00	19	181,466	0.01%
2020/09/24	238.1	25.90	77	26.03	25.95	161.1	178,829	0.09%	大買/鉅額交易
2020/09/23	14	25.84	48	25.91	26.00	-34	174,971	-0.02%
2020/09/22	30	25.17	53.8	25.22	25.10	-23.8	172,416	-0.01%
2020/09/21	9	25.32	18	25.84	25.15	-9	171,116	-0.01%
2020/09/18	45	26.00	58.5	26.18	25.80	-13.5	169,782	-0.01%
2020/09/17	23	25.58	27	25.72	25.75	-4	168,475	0.00%
2020/09/16	48	26.11	70	26.50	25.70	-22	167,137	-0.01%
2020/09/15	73	25.13	81	25.11	25.30	-8	162,702	0.00%
2020/09/14	8	23.77	33	23.86	23.90	-25	157,334	-0.02%
2020/09/11	13	23.05	2.2	23.00	23.00	10.8	155,903	0.01%
2020/09/10	17	23.90	48.5	23.86	23.35	-31.5	155,781	-0.02%
2020/09/09	16	23.48	42.6	23.58	23.70	-26.6	154,437	-0.02%
2020/09/08	113	23.23	413	23.62	22.70	-300	152,349	-0.20%	大買/大賣/鉅額交易
2020/09/07	11	23.55	36	23.48	23.55	-25	148,508	-0.02%
2020/09/04	4	21.13	7	21.29	21.45	-3	148,430	0.00%
2020/09/03	318	21.98	16	21.67	21.55	302	148,785	0.20%	大買/鉅額交易
2020/09/02	145	21.87	34	21.88	21.70	111	148,690	0.07%	大買/鉅額交易
2020/09/01	13	21.52	11.1	21.65	21.90	1.9	149,794	0.00%
2020/08/31	17	21.85	18	21.60	21.20	-1	149,325	0.00%
2020/08/28	5	21.79	4	21.86	21.90	1	148,811	0.00%
2020/08/27	37	22.08	15	21.97	21.95	22	148,737	0.01%
2020/08/26	15	22.13	279	21.83	22.35	-264	148,110	-0.18%	大賣/鉅額交易
2020/08/25	8	22.18	30	22.11	22.15	-22	147,630	-0.01%
2020/08/24	15	22.36	29	22.17	22.60	-14	146,745	-0.01%
2020/08/21	54.5	22.03	7	22.07	21.80	47.5	145,490	0.03%
2020/08/20	36	22.25	52	22.21	21.80	-16	143,239	-0.01%
2020/08/19	26	23.72	14	23.57	23.40	12	140,267	0.01%
2020/08/18	13	24.17	41.6	24.13	24.10	-28.6	138,686	-0.02%
2020/08/17	40	24.04	29.3	24.19	24.15	10.7	136,921	0.01%
2020/08/14	20	23.40	35	23.26	23.55	-15	135,262	-0.01%
2020/08/13	15.3	24.21	27	24.00	23.75	-11.7	134,243	-0.01%
2020/08/12	54	24.10	63	24.04	23.95	-9	132,600	-0.01%
2020/08/11	11	25.40	41	25.27	25.00	-30	129,839	-0.02%
2020/08/10	45	25.31	42	25.38	25.30	3	127,961	0.00%
2020/08/07	102	26.28	55	25.94	25.60	47	125,363	0.04%	大買/
2020/08/06	98	26.21	217	25.88	26.60	-119	120,302	-0.10%	大賣/鉅額交易
2020/08/05	55.1	24.66	98.2	25.13	24.90	-43.1	114,875	-0.04%
2020/08/04	110	24.63	101	24.73	24.55	9	111,014	0.01%	大買/大賣/
2020/08/03	119	23.55	91	23.52	23.80	28	106,398	0.03%	大買/
2020/07/31	31	22.15	28	22.31	22.35	3	101,253	0.00%
2020/07/30	37	22.26	67.5	22.13	22.20	-30.5	99,549	-0.03%
2020/07/29	31	21.86	115	22.06	22.40	-84	95,968	-0.09%	大賣/
2020/07/28	189	22.66	107	22.88	22.25	82	91,652	0.09%	大買/大賣/
2020/07/27	80	21.34	110.3	21.22	21.70	-30.3	82,739	-0.04%	大賣/
2020/07/24	535	19.98	105	19.74	19.75	430	76,213	0.56%	大買/大賣/鉅額交易
2020/07/23	88	19.05	102.6	19.15	19.25	-14.6	70,753	-0.02%	大賣/
2020/07/22	13	17.32	9	17.33	17.50	4	66,088	0.01%
2020/07/21	3	17.20	23.8	17.14	17.15	-20.8	65,883	-0.03%
2020/07/20	1	16.40	7	16.50	16.55	-6	65,012	-0.01%
2020/07/17	2	16.70	0	0.00	16.40	2	64,095	0.00%
2020/07/16	2	16.55	11	16.57	16.60	-9	64,152	-0.01%
2020/07/15	3	16.25	12	16.24	16.00	-9	62,618	-0.01%
2020/07/14	8	16.84	0	0.00	16.80	8	62,775	0.01%
2020/07/13	10	16.94	75	16.91	17.05	-65	62,180	-0.10%
2020/07/10	1	16.50	20	16.45	16.45	-19	61,684	-0.03%
2020/07/09	8	16.54	0	0.00	16.45	8	62,170	0.01%
2020/07/08	0	0.00	2	16.65	16.65	-2	63,075	0.00%
2020/07/07	3	16.95	18	16.75	16.60	-15	62,881	-0.02%
2020/07/06	1	16.50	17.7	16.58	16.65	-16.7	62,207	-0.03%
2020/07/03	15	16.45	11	16.45	16.45	4	62,278	0.01%
2020/07/02	1	16.10	17	16.26	16.35	-16	62,516	-0.03%
2020/07/01	4	16.14	0	0.00	16.10	4	62,902	0.01%
2020/06/30	17	15.71	10	15.71	15.90	7	62,954	0.01%
2020/06/29	11	15.58	0	0.00	15.55	11	63,526	0.02%
2020/06/24	15	15.77	5	15.60	15.75	10	63,503	0.02%
2020/06/23	10	15.50	0	0.00	15.45	10	63,514	0.02%
2020/06/22	0	0.00	6	15.53	15.70	-6	63,808	-0.01%
2020/06/19	2.4	15.45	9	15.45	15.40	-6.6	66,262	-0.01%
2020/06/18	0	0.00	2	15.35	15.35	-2	66,975	0.00%
2020/06/17	10	15.26	18	15.33	15.30	-8	67,019	-0.01%
2020/06/16	8	15.51	5.7	15.51	15.50	2.3	68,462	0.00%
2020/06/15	13	15.37	5	15.40	15.40	8	69,937	0.01%
2020/06/12	7	15.68	1	15.70	15.70	6	70,087	0.01%
2020/06/11	80	16.17	1	16.05	16.05	79	70,867	0.11%
2020/06/10	7.1	16.46	0	0.00	16.60	7.1	70,671	0.01%
2020/06/09	6	16.78	49	16.61	16.85	-43	72,624	-0.06%
2020/06/08	5.1	17.26	13	17.15	17.05	-8	73,559	-0.01%
2020/06/05	2	16.33	19	16.43	16.50	-17	72,417	-0.02%
2020/06/04	4	16.48	27	16.24	16.30	-23	72,981	-0.03%
2020/06/03	0	0.00	10	16.13	16.20	-10	72,786	-0.01%
2020/06/02	8	15.75	14.6	15.75	15.85	-6.6	72,864	-0.01%
2020/06/01	0	0.00	7	15.69	15.65	-7	73,068	-0.01%
2020/05/29	2	15.30	5	15.45	15.45	-3	73,730	0.00%
2020/05/28	1	15.35	30	15.27	15.35	-29	74,379	-0.04%
2020/05/27	20	15.13	2	15.20	15.10	18	75,122	0.02%
2020/05/26	0	0.00	20	15.15	15.20	-20	76,043	-0.03%
2020/05/25	20	14.90	0	0.00	15.10	20	76,439	0.03%
2020/05/22	9	15.11	12	15.10	15.10	-3	76,771	0.00%
2020/05/21	10	15.15	16	15.22	15.30	-6	76,919	-0.01%
2020/05/20	18	14.93	3	14.88	14.85	15	76,698	0.02%
2020/05/19	18	14.98	0	0.00	14.95	18	76,400	0.02%
2020/05/15	1	15.25	1	15.45	15.40	0	76,035	0.00%
2020/05/14	2	15.43	0	0.00	15.35	2	76,167	0.00%
2020/05/13	1	15.45	1	15.55	15.60	0	76,364	0.00%
2020/05/12	7	15.57	1	15.45	15.45	6	76,944	0.01%
2020/05/11	12	15.62	0	0.00	15.60	12	77,596	0.02%
2020/05/08	1	15.60	0	0.00	15.65	1	78,108	0.00%
2020/05/07	2	15.50	46.6	15.70	15.60	-44.6	78,182	-0.06%
2020/05/06	1	15.30	0	0.00	15.30	1	78,550	0.00%
2020/05/05	16	15.32	0	0.00	15.25	16	80,599	0.02%
2020/05/04	5	15.20	0	0.00	15.35	5	81,314	0.01%
2020/04/30	12	15.53	1	15.50	15.55	11	81,695	0.01%
2020/04/29	10	15.38	4	15.36	15.30	6	81,874	0.01%
2020/04/28	33	15.24	57	15.04	15.00	-24	81,403	-0.03%
2020/04/27	27	16.12	6	16.18	16.15	21	80,048	0.03%
2020/04/24	45	16.00	21.4	15.93	15.90	23.6	78,543	0.03%
2020/04/23	6.1	15.84	64	15.91	15.80	-57.9	77,286	-0.07%
2020/04/22	0	0.00	13	15.11	15.20	-13	75,120	-0.02%
2020/04/21	1	15.30	10	15.30	14.80	-9	74,865	-0.01%
2020/04/17	10	15.15	22	15.34	15.05	-12	74,265	-0.02%
2020/04/16	11	14.81	1	15.05	14.90	10	73,090	0.01%
2020/04/15	11	15.05	23	15.13	15.10	-12	72,930	-0.02%
2020/04/14	10	14.90	60	14.91	15.15	-50	72,657	-0.07%
2020/04/13	13	14.85	19	14.61	14.80	-6	72,138	-0.01%
2020/04/10	0	0.00	1	14.25	14.30	-1	71,312	0.00%
2020/04/09	61	14.32	10	14.40	14.20	51	71,733	0.07%
2020/04/08	2	14.25	20	14.25	14.20	-18	71,607	-0.03%
2020/04/06	1	14.00	1	13.95	14.10	0	70,800	0.00%
2020/04/01	1	13.75	4	13.73	13.80	-3	70,071	0.00%
2020/03/30	1	13.80	1	13.80	13.95	0	68,762	0.00%
2020/03/27	2	14.10	0	0.00	14.00	2	68,543	0.00%
2020/03/25	1	14.00	0	0.00	14.10	1	67,616	0.00%
2020/03/24	11	13.90	0	0.00	13.85	11	65,443	0.02%
2020/03/23	0	0.00	12	13.57	13.75	-12	64,995	-0.02%
2020/03/20	32	14.03	3	14.00	13.85	29	65,609	0.04%
2020/03/19	4	13.44	26	13.36	13.70	-22	64,182	-0.03%
2020/03/18	1	13.95	50	13.75	13.80	-49	62,953	-0.08%
2020/03/17	2	13.75	50	13.80	13.75	-48	63,999	-0.08%
2020/03/16	0	0.00	1	13.85	13.90	-1	62,787	0.00%
2020/03/13	24	13.77	22	13.85	14.05	2	62,351	0.00%
2020/03/12	11	14.17	0	0.00	14.35	11	59,958	0.02%
2020/03/11	1	14.85	2	15.05	14.80	-1	59,482	0.00%
2020/03/10	8	14.91	9.1	15.10	14.95	-1.1	62,360	0.00%
2020/03/09	9	15.03	6	14.97	15.05	3	64,150	0.00%
2020/03/05	0	0.00	13	15.87	15.70	-13	63,539	-0.02%
2020/03/04	0	0.00	6	15.87	15.80	-6	63,316	-0.01%
2020/03/03	38	15.42	2	15.53	15.50	36	62,472	0.06%
2020/03/02	3	15.07	1	15.40	15.25	2	61,686	0.00%
2020/02/27	66.3	15.49	3	15.50	15.30	63.3	62,945	0.10%
2020/02/26	7	15.65	0	0.00	15.60	7	64,398	0.01%
2020/02/25	12	15.84	21	15.65	15.90	-9	64,107	-0.01%
2020/02/24	13	15.91	46	15.85	15.80	-33	64,165	-0.05%
2020/02/21	3	16.07	2	16.20	16.05	1	64,377	0.00%
2020/02/20	0	0.00	2	16.40	16.30	-2	64,428	0.00%
2020/02/19	9	16.15	0	0.00	16.10	9	64,719	0.01%
2020/02/18	5	16.14	0	0.00	16.15	5	64,882	0.01%
2020/02/17	8	16.54	0	0.00	16.40	8	65,096	0.01%
2020/02/14	4	16.59	1	16.60	16.50	3	64,968	0.00%
2020/02/13	2	16.80	4	16.80	16.85	-2	64,827	0.00%
2020/02/12	0	0.00	15	16.80	16.90	-15	64,256	-0.02%
2020/02/11	1	16.55	151	16.79	16.70	-150	63,337	-0.24%	大賣/鉅額交易
2020/02/10	0	0.00	1	16.45	16.40	-1	62,858	0.00%
2020/02/07	2	16.30	70	16.35	16.35	-68	62,989	-0.11%
2020/02/06	1	16.15	5	16.26	16.25	-4	62,509	-0.01%
2020/02/05	1	15.50	6	15.35	15.50	-5	61,453	-0.01%
2020/02/04	6	15.16	0	0.00	15.20	6	61,733	0.01%
2020/02/03	0	0.00	1	14.30	15.00	-1	62,172	0.00%
2020/01/31	4	14.98	0	0.00	14.90	4	61,934	0.01%
2020/01/30	2	15.28	7	15.16	15.10	-5	61,854	-0.01%
2020/01/20	0	0.00	0.1	16.00	16.05	-0.1	59,946	0.00%
2020/01/17	7	16.11	0	0.00	16.00	7	60,154	0.01%
2020/01/16	3	16.03	4	16.00	16.15	-1	61,668	0.00%
2020/01/14	0	0.00	2	16.35	16.25	-2	61,416	0.00%
2020/01/13	1	16.10	0	0.00	16.05	1	60,610	0.00%
2020/01/08	1	15.75	0	0.00	15.75	1	60,347	0.00%
2020/01/07	7	15.97	2	16.00	16.00	5	60,145	0.01%
2020/01/06	0	0.00	9	16.05	16.05	-9	60,234	-0.01%
2020/01/03	0	0.00	6	16.30	16.30	-6	60,126	-0.01%
2020/01/02	3	16.45	3	16.45	16.55	0	59,670	0.00%
2019/12/31	0	0.00	1	16.55	16.45	-1	59,386	0.00%
2019/12/27	0	0.00	1.8	16.60	16.70	-1.8	58,645	0.00%
2019/12/26	4	16.48	0	0.00	16.55	4	58,263	0.01%
2019/12/24	1	16.60	0	0.00	16.55	1	58,302	0.00%
2019/12/23	0	0.00	1	16.55	16.55	-1	58,723	0.00%
2019/12/20	0	0.00	11	16.66	16.70	-11	58,687	-0.02%
2019/12/19	18	16.60	2.3	16.56	16.70	15.7	58,450	0.03%
2019/12/18	3	16.80	52	16.82	16.80	-49	57,912	-0.08%
2019/12/17	28	16.84	25	16.90	17.00	3	57,380	0.01%
2019/12/16	14	16.64	21	16.50	16.65	-7	56,165	-0.01%
2019/12/13	0	0.00	8	16.48	16.60	-8	55,271	-0.01%
2019/12/12	83	16.69	27	16.66	16.60	56	54,342	0.10%
2019/12/11	4	16.26	0	0.00	16.25	4	52,102	0.01%
2019/12/10	6	16.39	1	16.45	16.45	5	51,432	0.01%
2019/12/09	28	16.36	12	16.50	16.25	16	50,851	0.03%
2019/12/06	0	0.00	42	16.29	16.20	-42	50,068	-0.08%
2019/12/05	70	16.39	103	16.24	16.55	-33	48,465	-0.07%	大賣/
2019/12/04	24	15.77	24	15.74	15.85	0	44,929	0.00%
2019/12/03	10	15.25	0.2	15.25	15.35	9.8	42,212	0.02%
2019/12/02	0	0.00	1	15.05	15.10	-1	42,021	0.00%
2019/11/28	0	0.00	1	15.15	15.10	-1	40,556	0.00%
2019/11/27	1	15.20	0	0.00	15.20	1	40,534	0.00%
2019/11/26	4	15.24	10	15.20	15.20	-6	40,022	-0.01%
2019/11/25	103	15.40	114	15.32	15.00	-11	37,584	-0.03%	大買/大賣/
2019/11/20	0	0.00	2	14.75	14.75	-2	35,330	-0.01%
2019/11/19	2	14.40	0	0.00	14.55	2	34,855	0.01%
2019/11/18	2	14.60	3	14.57	14.50	-1	34,652	0.00%
2019/11/15	5	14.50	0	0.00	14.30	5	34,056	0.01%
2019/11/14	0	0.00	205	14.55	14.50	-205	33,776	-0.61%	大賣/鉅額交易
2019/11/13	0	0.00	50	14.30	14.20	-50	33,490	-0.15%
2019/11/08	200	14.25	0.9	14.25	14.25	199.1	32,678	0.61%	大買/鉅額交易
2019/11/07	140	14.30	0.3	14.25	14.25	139.7	32,649	0.43%	大買/鉅額交易
2019/11/06	0	0.00	2	14.48	14.50	-2	32,375	-0.01%
2019/11/04	9	14.70	0	0.00	14.65	9	31,829	0.03%
2019/11/01	5	14.45	13	14.45	14.50	-8	30,939	-0.03%
2019/10/31	6	14.00	1	14.05	14.00	5	30,126	0.02%
2019/10/30	9	14.46	15	14.62	14.40	-6	29,151	-0.02%
2019/10/29	0	0.00	9	14.48	14.50	-9	29,072	-0.03%
2019/10/28	0	0.00	5	14.30	14.25	-5	28,678	-0.02%
2019/10/25	12	14.48	2	14.40	14.40	10	28,677	0.03%
2019/10/24	12	14.61	9.6	14.56	14.55	2.4	29,021	0.01%
2019/10/23	0	0.00	24	14.00	14.05	-24	28,559	-0.08%
2019/10/21	0	0.00	2	13.95	13.90	-2	28,836	-0.01%
2019/10/18	0	0.00	18	13.91	13.95	-18	29,156	-0.06%
2019/10/16	6	13.65	1	13.75	13.75	5	28,904	0.02%
2019/10/15	10	13.70	21	13.71	13.70	-11	29,141	-0.04%
2019/10/14	0	0.00	2	13.53	13.50	-2	29,439	-0.01%
2019/10/09	1	13.15	0	0.00	13.15	1	29,734	0.00%
2019/10/07	2	13.38	0	0.00	13.35	2	31,325	0.01%
2019/10/04	6	13.48	150	13.50	13.45	-144	32,080	-0.45%	大賣/鉅額交易
2019/10/03	151	13.35	0	0.00	13.40	151	32,287	0.47%	大買/鉅額交易
2019/10/02	2	13.53	0	0.00	13.50	2	32,361	0.01%
2019/09/27	2	13.48	0	0.00	13.40	2	32,330	0.01%
2019/09/26	1	13.70	140	14.00	13.60	-139	32,347	-0.43%	大賣/鉅額交易
2019/09/25	7	13.56	1	13.65	13.60	6	31,787	0.02%
2019/09/23	21	13.77	0	0.00	13.70	21	32,081	0.07%
2019/09/19	0	0.00	4	13.65	13.60	-4	32,999	-0.01%
2019/09/18	70	13.65	0	0.00	13.55	70	33,046	0.21%
2019/09/17	10	13.53	0.2	13.45	13.55	9.8	33,172	0.03%
2019/09/12	4	13.70	0	0.00	13.70	4	33,943	0.01%
2019/09/11	10	13.55	13	13.58	13.70	-3	34,415	-0.01%
2019/09/10	75	13.60	0	0.00	13.60	75	34,769	0.22%
2019/09/09	0	0.00	10.9	13.60	13.60	-10.9	34,922	-0.03%
2019/09/04	0	0.00	14	13.50	13.60	-14	36,117	-0.04%
2019/09/03	1	13.20	0	0.00	13.20	1	35,943	0.00%
2019/08/30	0	0.00	3	13.45	13.45	-3	36,560	-0.01%
2019/08/29	0	0.00	1	13.20	13.20	-1	36,418	0.00%
2019/08/27	0	0.00	1	13.20	13.05	-1	37,310	0.00%
2019/08/23	1	13.30	7	13.39	13.35	-6	37,096	-0.02%
2019/08/22	11	13.36	0	0.00	13.25	11	37,338	0.03%
2019/08/21	0	0.00	15	13.45	13.50	-15	38,340	-0.04%
2019/08/16	7	13.40	15	13.25	13.35	-8	38,945	-0.02%
2019/08/15	3	12.93	0	0.00	12.90	3	38,708	0.01%
2019/08/14	0	0.00	4	13.18	13.10	-4	39,094	-0.01%
2019/08/13	13	12.96	10	12.95	12.95	3	39,437	0.01%
2019/08/12	11	13.05	10	13.00	13.00	1	40,014	0.00%
2019/08/07	1	13.00	3	13.07	13.10	-2	40,616	0.00%
2019/08/06	8	12.89	1.2	13.06	13.00	6.8	41,236	0.02%
2019/08/05	7	13.04	0	0.00	13.10	7	41,158	0.02%
2019/08/02	5	13.14	7	13.31	13.35	-2	41,056	0.00%
2019/08/01	6	13.39	1	13.45	13.40	5	41,333	0.01%
2019/07/31	4	13.68	1	13.85	13.80	3	41,589	0.01%
2019/07/30	1	13.60	0	0.00	13.60	1	41,547	0.00%
2019/07/26	10	13.29	0	0.00	13.20	10	43,522	0.02%
2019/07/25	6	13.54	0	0.00	13.55	6	43,076	0.01%
2019/07/24	6	13.88	0	0.00	13.85	6	42,599	0.01%
2019/07/22	3	13.60	0	0.00	13.60	3	46,313	0.01%
2019/07/19	0	0.00	32	13.86	13.80	-32	48,875	-0.07%
2019/07/18	0	0.00	3	13.75	13.80	-3	49,083	-0.01%
2019/07/17	2	13.78	3	13.85	13.75	-1	49,204	0.00%
2019/07/16	14	14.06	0	0.00	14.00	14	49,068	0.03%
2019/07/15	1	14.60	2	14.80	14.90	-1	48,366	0.00%
2019/07/12	1	14.60	5	14.77	14.60	-4	48,061	-0.01%
2019/07/11	4	14.80	0	0.00	14.95	4	48,016	0.01%
2019/07/09	0	0.00	2	14.05	14.00	-2	46,368	0.00%
2019/07/04	0	0.00	1	14.10	14.15	-1	47,788	0.00%
2019/07/02	0	0.00	5	14.32	14.25	-5	50,407	-0.01%
2019/07/01	0	0.00	17	14.31	14.35	-17	50,484	-0.03%
2019/06/27	10	14.00	11	13.95	14.00	-1	49,866	0.00%
2019/06/25	0	0.00	2	13.75	13.70	-2	48,518	0.00%
2019/06/24	0	0.00	4	13.63	13.75	-4	48,326	-0.01%
2019/06/21	0	0.00	11	13.65	13.70	-11	48,122	-0.02%
2019/06/20	2	13.40	0	0.00	13.40	2	47,940	0.00%
2019/06/19	0	0.00	1	13.65	13.65	-1	47,753	0.00%
2019/06/18	10	13.40	0	0.00	13.25	10	47,401	0.02%
2019/06/14	0	0.00	20	13.65	13.70	-20	46,947	-0.04%
2019/06/13	1	13.75	11	13.62	13.75	-10	46,850	-0.02%
2019/06/12	0	0.00	25.3	13.46	13.55	-25.3	46,163	-0.05%
2019/06/11	10	13.40	21	13.43	13.40	-11	45,955	-0.02%
2019/06/10	0	0.00	5	13.25	13.30	-5	45,689	-0.01%
2019/06/04	0	0.00	14	13.09	13.00	-14	45,688	-0.03%
2019/06/03	14	13.20	17	13.22	13.20	-3	45,972	-0.01%
2019/05/31	0	0.00	40	12.85	12.90	-40	45,620	-0.09%
2019/05/30	10	12.65	0	0.00	12.75	10	45,499	0.02%
2019/05/29	10	12.60	0	0.00	12.60	10	45,236	0.02%
2019/05/28	21	12.59	134.3	12.49	12.45	-113.3	45,783	-0.25%	大賣/鉅額交易
2019/05/27	23	12.91	0	0.00	12.80	23	44,866	0.05%
2019/05/24	0	0.00	3	13.05	12.95	-3	45,415	-0.01%
2019/05/23	4	12.85	1	12.90	12.85	3	45,609	0.01%
2019/05/22	1	12.95	0	0.00	13.00	1	45,395	0.00%
2019/05/20	3	13.00	0	0.00	12.75	3	44,927	0.01%
2019/05/17	5	13.20	3	13.20	13.00	2	44,680	0.00%
2019/05/16	1	12.95	0	0.00	12.95	1	44,361	0.00%
2019/05/15	3	12.95	0	0.00	12.90	3	44,274	0.01%
2019/05/14	24	12.85	5	13.00	13.00	19	44,227	0.04%
2019/05/09	1	13.10	0	0.00	13.15	1	46,066	0.00%
2019/05/08	0	0.00	55	13.41	13.45	-55	45,661	-0.12%
2019/05/07	1	13.35	8	13.55	13.60	-7	45,337	-0.02%
2019/05/06	4	13.36	112	13.40	13.20	-108	45,164	-0.24%	大賣/鉅額交易
2019/05/03	4	13.71	3	13.80	13.85	1	43,809	0.00%
2019/05/02	6	13.48	2	13.45	13.55	4	42,513	0.01%
2019/04/30	2	13.45	13	13.45	13.45	-11	42,220	-0.03%
2019/04/29	2	13.50	3	13.37	13.35	-1	42,178	0.00%
2019/04/26	42	13.18	38	13.25	13.45	4	41,481	0.01%
2019/04/25	17	13.00	18	12.95	13.10	-1	38,536	0.00%
2019/04/22	3	12.10	0	0.00	11.90	3	35,840	0.01%
2019/04/19	1	12.05	0	0.00	12.10	1	35,759	0.00%
2019/04/18	5	12.08	10	12.20	12.00	-5	35,864	-0.01%
2019/04/17	10	12.15	12	12.31	12.20	-2	35,726	-0.01%
2019/04/16	1	12.05	0.6	12.05	12.10	0.4	35,067	0.00%
2019/04/15	3	12.07	0	0.00	12.05	3	35,074	0.01%
2019/04/12	0	0.00	22	12.15	12.20	-22	35,422	-0.06%
2019/04/11	10	12.34	12	12.38	12.10	-2	35,956	-0.01%
2019/04/10	2	12.20	10	12.15	12.25	-8	34,781	-0.02%
2019/04/09	101	12.10	11	12.16	12.30	90	34,256	0.26%	大買/
2019/04/08	20	12.00	39	11.81	11.90	-19	33,154	-0.06%
2019/04/03	10	11.55	11	11.60	11.55	-1	31,607	0.00%
2019/04/02	10	11.60	2	11.60	11.60	8	31,439	0.03%
2019/04/01	4	11.69	21	11.70	11.55	-17	31,542	-0.05%
2019/03/29	1	11.65	22	11.60	11.65	-21	31,407	-0.07%
2019/03/28	1	11.65	9	11.65	11.65	-8	32,107	-0.02%
2019/03/27	0	0.00	5	11.65	11.65	-5	32,459	-0.02%
2019/03/26	1	11.65	10	11.65	11.65	-9	33,005	-0.03%
2019/03/25	41	11.69	1	11.80	11.65	40	33,511	0.12%
2019/03/22	26	11.76	4	11.78	11.80	22	33,677	0.07%
2019/03/20	21	11.65	0.4	11.55	11.55	20.6	34,507	0.06%
2019/03/19	3	11.72	4	11.70	11.70	-1	34,849	0.00%
2019/03/18	0	0.00	3	11.57	11.70	-3	35,136	-0.01%
2019/03/15	1.3	11.55	0	0.00	11.65	1.3	35,250	0.00%
2019/03/14	16	11.47	7	11.49	11.45	9	35,457	0.03%
2019/03/13	0.2	11.55	0	0.00	11.55	0.2	36,052	0.00%
2019/03/12	1	11.60	0	0.00	11.65	1	36,451	0.00%
2019/03/11	17	11.48	0	0.00	11.45	17	37,138	0.05%
2019/03/08	2	11.65	1	11.70	11.60	1	37,617	0.00%
2019/03/07	6	11.85	7	11.94	11.85	-1	38,987	0.00%
2019/03/06	1	11.75	0	0.00	11.70	1	38,863	0.00%
2019/03/05	0	0.00	11	11.55	11.60	-11	39,432	-0.03%
2019/03/04	8	11.31	0	0.00	11.45	8	39,877	0.02%
2019/02/27	18	11.49	1	11.60	11.45	17	40,127	0.04%
2019/02/26	14	11.67	1	11.75	11.65	13	39,536	0.03%
2019/02/25	7	11.63	1.3	11.60	11.65	5.7	39,659	0.01%
2019/02/22	3	11.32	0	0.00	11.50	3	39,200	0.01%
2019/02/21	0	0.00	5	11.40	11.45	-5	39,132	-0.01%
2019/02/20	0	0.00	5	11.45	11.40	-5	39,426	-0.01%
2019/02/18	0	0.00	7.2	11.49	11.45	-7.2	41,654	-0.02%
2019/02/15	2	11.35	4	11.35	11.40	-2	42,594	0.00%
2019/02/14	2	11.20	3	11.20	11.30	-1	43,956	0.00%
2019/02/13	6	11.03	17	11.15	11.10	-11	45,073	-0.02%
2019/02/12	20	10.95	25	10.95	11.10	-5	45,915	-0.01%
2019/02/11	57	10.87	10	11.20	10.85	47	47,306	0.10%
2019/01/30	5	11.33	10	11.40	11.35	-5	47,633	-0.01%
2019/01/29	1	11.75	10	11.90	12.00	-9	49,530	-0.02%
2019/01/28	2	11.80	0	0.00	11.85	2	52,803	0.00%
2019/01/25	0	0.00	19	11.85	11.95	-19	53,416	-0.04%
2019/01/23	20	11.55	0	0.00	11.55	20	55,140	0.04%
2019/01/22	0	0.00	20	11.70	11.70	-20	56,239	-0.04%
2019/01/18	10	11.30	0	0.00	11.40	10	58,168	0.02%
2019/01/17	1	11.25	0	0.00	11.25	1	58,918	0.00%
2019/01/16	0	0.00	1	11.35	11.30	-1	59,241	0.00%
2019/01/15	0	0.00	3	11.22	11.25	-3	59,524	-0.01%
2019/01/14	3	11.08	0	0.00	11.10	3	59,669	0.01%
2019/01/10	9	11.10	4	11.15	11.15	5	60,990	0.01%
2019/01/09	2	11.10	5	11.15	11.10	-3	61,333	0.00%
2019/01/08	6	10.95	10	11.05	10.95	-4	61,643	-0.01%
2019/01/07	0.3	10.95	1	11.00	11.00	-0.7	62,061	0.00%
2019/01/04	11	10.65	0	0.00	10.70	11	62,876	0.02%
2019/01/03	11	10.85	0	0.00	10.90	11	64,171	0.02%
2018/12/27	0	0.00	8	11.35	11.25	-8	64,889	-0.01%
2018/12/26	10	11.20	60	11.20	11.20	-50	65,347	-0.08%
2018/12/25	1	11.10	0	0.00	11.15	1	65,435	0.00%
2018/12/24	3	11.25	0	0.00	11.20	3	65,497	0.00%
2018/12/18	2	11.20	0	0.00	11.20	2	64,141	0.00%
2018/12/13	3	11.55	2	11.50	11.50	1	63,552	0.00%
2018/12/11	1	11.00	10	11.05	11.00	-9	62,609	-0.01%
2018/12/10	0	0.00	35	11.10	11.10	-35	62,445	-0.06%
2018/12/07	5	11.15	8	11.20	11.20	-3	62,545	0.00%
2018/12/06	7	11.49	16	11.41	11.30	-9	62,460	-0.01%
2018/12/05	12	11.53	0	0.00	11.55	12	62,709	0.02%
2018/12/04	0	0.00	1	11.80	11.80	-1	64,067	0.00%
2018/12/03	12	11.75	10	11.75	11.70	2	63,961	0.00%
2018/11/28	0	0.00	0	11.75	11.75	0	61,492	0.00%
2018/11/27	0	0.00	7	11.69	11.75	-7	61,005	-0.01%
2018/11/26	0	0.00	10	11.50	11.50	-10	60,914	-0.02%
2018/11/23	22	11.20	5	11.21	11.15	17	60,631	0.03%
2018/11/22	0	0.00	26	11.10	11.20	-26	60,615	-0.04%
2018/11/21	0	0.00	7	11.01	11.00	-7	60,377	-0.01%
2018/11/20	3	11.00	3	11.05	11.00	0	60,254	0.00%
2018/11/19	4	10.98	0	0.00	11.10	4	60,101	0.01%
2018/11/16	26	11.04	11	11.05	11.00	15	59,556	0.03%
2018/11/15	3	11.13	3	11.10	11.20	0	58,804	0.00%
2018/11/14	2	10.75	14	10.83	10.80	-12	58,675	-0.02%
2018/11/13	5	10.48	0	0.00	10.45	5	58,016	0.01%
2018/11/12	21	10.60	11	10.69	10.70	10	56,670	0.02%
2018/11/09	24	10.62	10	10.65	10.60	14	55,704	0.03%
2018/11/08	24	10.78	16	10.81	10.85	8	54,920	0.01%
2018/11/07	5	10.95	30	11.05	10.95	-25	52,824	-0.05%
2018/11/06	114	10.93	47	10.91	10.90	67	52,067	0.13%	大買/
2018/11/05	55	11.02	5	11.01	10.75	50	49,438	0.10%
2018/11/02	24	11.70	22	11.85	11.90	2	46,726	0.00%
2018/11/01	3.3	11.78	8	11.88	11.95	-4.7	46,357	-0.01%
2018/10/31	54	11.71	80	11.82	11.80	-26	45,745	-0.06%
2018/10/30	5	11.60	0	0.00	11.70	5	45,289	0.01%
2018/10/29	0	0.00	34	11.65	11.60	-34	45,018	-0.08%
2018/10/26	59	11.72	152	11.68	11.70	-93	44,527	-0.21%	大賣/
2018/10/25	4	11.93	13	12.22	12.30	-9	42,800	-0.02%
2018/10/24	0	0.00	12	12.85	12.65	-12	43,551	-0.03%
2018/10/23	63	12.72	0.2	12.80	12.75	62.8	43,497	0.14%
2018/10/22	16	13.08	1	13.15	13.10	15	43,674	0.03%
2018/10/19	4	13.11	4	13.35	13.30	0	46,222	0.00%
2018/10/18	9	13.26	2	13.60	13.25	7	46,155	0.02%
2018/10/17	0	0.00	7	13.44	13.60	-7	46,717	-0.01%
2018/10/16	3	13.18	0	0.00	13.20	3	47,641	0.01%
2018/10/12	3	13.68	2	13.75	13.65	1	48,581	0.00%
2018/10/11	2	13.80	0	0.00	13.75	2	48,376	0.00%
2018/10/09	4	14.63	0	0.00	14.80	4	46,921	0.01%
2018/10/05	2	14.65	5	15.05	14.70	-3	46,994	-0.01%
2018/10/04	9	15.15	0	0.00	15.10	9	47,301	0.02%
2018/10/03	3	15.55	0	0.00	15.50	3	47,153	0.01%
2018/10/01	1	15.90	0	0.00	15.90	1	48,633	0.00%
2018/09/25	5	15.80	0	0.00	15.65	5	52,537	0.01%
2018/09/21	0	0.00	5	15.70	15.85	-5	54,935	-0.01%
2018/09/20	0	0.00	7	15.50	15.45	-7	55,355	-0.01%
2018/09/19	10	15.40	10	15.55	15.60	0	55,833	0.00%
2018/09/18	1	15.25	0	0.00	15.30	1	55,809	0.00%
2018/09/14	1	15.70	0	0.00	15.70	1	56,575	0.00%
2018/09/13	1	15.45	0	0.00	15.60	1	56,850	0.00%
2018/09/12	14	15.33	3	15.48	15.40	11	57,766	0.02%
2018/09/11	20	15.40	20	15.50	15.65	0	58,683	0.00%
2018/09/10	71	15.75	5	15.70	15.55	66	59,152	0.11%
2018/09/07	55	16.56	1	16.55	16.30	54	60,179	0.09%
2018/09/06	12	16.90	0	0.00	16.90	12	65,175	0.02%
2018/09/05	13	17.00	0	0.00	17.00	13	67,600	0.02%
2018/09/04	3	17.20	0	0.00	17.20	3	68,702	0.00%
2018/09/03	10	17.10	0	0.00	17.10	10	68,928	0.01%
2018/08/31	12	17.19	0	0.00	17.35	12	69,151	0.02%
2018/08/29	10	17.45	0	0.00	17.55	10	69,262	0.01%
2018/08/28	0	0.00	2	17.60	17.50	-2	69,342	0.00%
2018/08/27	32	17.27	0	0.00	17.40	32	69,803	0.05%
2018/08/24	50	17.30	3	17.55	17.30	47	71,036	0.07%
2018/08/23	20	17.60	0	0.00	17.65	20	71,511	0.03%
2018/08/22	129	17.56	0	0.00	17.50	129	71,751	0.18%	大買/鉅額交易
2018/08/21	8	17.87	2	17.95	18.00	6	71,639	0.01%
2018/08/20	0	0.00	31	17.50	17.55	-31	70,717	-0.04%
2018/08/17	1	17.20	0	0.00	17.20	1	70,309	0.00%
2018/08/16	0	0.00	2	17.05	17.15	-2	70,149	0.00%
2018/08/15	12	17.04	3	17.00	16.95	9	70,270	0.01%
2018/08/14	0	0.00	8	17.30	17.40	-8	69,527	-0.01%
2018/08/13	24	17.35	2	17.40	17.30	22	69,424	0.03%
2018/08/10	3	17.95	8	17.91	17.95	-5	68,927	-0.01%
2018/08/09	18	17.87	8.5	17.97	17.85	9.5	68,630	0.01%
2018/08/06	7	17.93	1	17.85	17.95	6	67,843	0.01%
2018/08/03	3	17.52	3	17.55	17.70	0	67,199	0.00%
2018/08/02	5	17.35	0	0.00	17.30	5	67,009	0.01%
2018/08/01	2	17.25	0	0.00	17.40	2	66,916	0.00%
2018/07/31	750	17.30	763	17.43	17.55	-13	67,072	-0.02%	大買/大賣/
2018/07/30	14	17.09	0	0.00	17.20	14	65,889	0.02%
2018/07/27	0	0.00	34	17.41	17.30	-34	65,851	-0.05%
2018/07/26	36	17.33	138	17.30	17.50	-102	66,639	-0.15%	大賣/鉅額交易
2018/07/25	126	18.23	5	18.20	18.20	121	64,381	0.19%	大買/鉅額交易
2018/07/24	2	18.15	10	18.20	18.20	-8	64,159	-0.01%
2018/07/23	3	18.20	3	18.58	18.25	0	64,260	0.00%
2018/07/20	1	17.95	7	18.00	17.85	-6	63,326	-0.01%
2018/07/19	5	17.73	11	17.75	17.60	-6	62,664	-0.01%
2018/07/18	0	0.00	34	17.56	17.40	-34	62,013	-0.05%
2018/07/17	0	0.00	1	17.15	17.25	-1	61,422	0.00%
2018/07/16	4	17.31	0	0.00	17.25	4	61,815	0.01%
2018/07/13	10	17.40	5	17.40	17.40	5	61,942	0.01%
2018/07/12	2	17.45	5	17.50	17.45	-3	61,850	0.00%
2018/07/10	1	17.05	0.4	17.00	17.00	0.6	60,529	0.00%
2018/07/09	2	17.60	0	0.00	17.65	2	59,962	0.00%
2018/07/06	1	17.50	0	0.00	17.60	1	59,385	0.00%
2018/07/04	7	18.57	2	18.30	17.95	5	58,757	0.01%
2018/07/03	2	17.90	1	18.15	17.95	1	57,422	0.00%
2018/07/02	32.2	18.12	26	18.12	18.20	6.2	56,258	0.01%
2018/06/28	1	17.25	30	16.95	16.95	-29	53,852	-0.05%
2018/06/27	0	0.00	17	17.73	17.60	-17	53,174	-0.03%
2018/06/26	1	17.55	0	0.00	17.60	1	52,923	0.00%
2018/06/22	1	17.30	4	17.60	17.80	-3	53,187	-0.01%
2018/06/21	2	17.75	3	17.70	17.65	-1	52,681	0.00%
2018/06/20	26	18.07	5	18.10	18.05	21	52,687	0.04%
2018/06/19	14	18.29	6	18.23	18.20	8	51,601	0.02%
2018/06/15	36	18.11	52	18.44	18.65	-16	50,388	-0.03%
2018/06/14	61	18.24	8	18.19	18.10	53	49,150	0.11%
2018/06/13	66	18.07	79.4	18.22	18.50	-13.4	46,575	-0.03%
2018/06/12	0	0.00	2	16.90	16.85	-2	41,408	0.00%
2018/06/11	0	0.00	4.5	16.61	16.80	-4.5	38,897	-0.01%
2018/06/08	0	0.00	1	16.50	16.40	-1	37,739	0.00%
2018/06/07	0	0.00	3	16.45	16.60	-3	37,927	-0.01%
2018/06/06	0	0.00	1	16.45	16.40	-1	38,180	0.00%
2018/06/05	0	0.00	2.9	16.55	16.50	-2.9	40,335	-0.01%
2018/06/04	6	16.45	0	0.00	16.50	6	42,970	0.01%
2018/05/31	0	0.00	30	16.55	16.65	-30	42,565	-0.07%
2018/05/30	8	16.30	4	16.40	16.40	4	41,259	0.01%
2018/05/29	0	0.00	1	16.40	16.45	-1	40,752	0.00%
2018/05/28	0	0.00	2.8	16.34	16.40	-2.8	40,719	-0.01%
2018/05/25	0	0.00	2	16.25	16.25	-2	40,569	0.00%
2018/05/24	0	0.00	10	16.15	16.20	-10	40,466	-0.02%
2018/05/23	2	16.15	0.2	16.15	16.20	1.8	40,673	0.00%
2018/05/22	1	16.30	4	16.53	16.20	-3	40,735	-0.01%
2018/05/17	2	16.30	0	0.00	16.05	2	42,621	0.00%
2018/05/16	4	16.50	1	16.30	16.30	3	42,780	0.01%
2018/05/15	0	0.00	3	16.45	16.45	-3	43,123	-0.01%
2018/05/11	1	16.20	26	16.20	16.15	-25	44,324	-0.06%
2018/05/10	1	16.00	0	0.00	15.95	1	44,712	0.00%
2018/05/09	0	0.00	20.3	16.46	16.20	-20.3	44,941	-0.05%
2018/05/07	1	15.70	0	0.00	15.65	1	45,297	0.00%
2018/05/03	1	16.00	3	16.20	16.05	-2	46,055	0.00%
2018/05/02	41	16.68	50	16.27	16.25	-9	47,853	-0.02%
2018/04/30	0	0.00	7	16.07	16.00	-7	47,249	-0.01%
2018/04/27	0	0.00	3	15.87	15.70	-3	48,718	-0.01%
2018/04/26	1	15.70	3	15.70	15.70	-2	48,783	0.00%
2018/04/24	0	0.00	4	15.53	15.35	-4	47,840	-0.01%
2018/04/23	2	15.60	0	0.00	15.55	2	47,317	0.00%
2018/04/20	10	15.60	0	0.00	15.60	10	47,426	0.02%
2018/04/19	6	15.90	43	15.94	15.85	-37	47,214	-0.08%
2018/04/18	0	0.00	1	15.55	15.60	-1	47,094	0.00%
2018/04/12	0.9	15.40	0	0.00	15.45	0.9	48,192	0.00%
2018/04/11	2	15.40	19	15.47	15.40	-17	48,436	-0.04%
2018/04/10	0	0.00	23	15.32	15.30	-23	48,471	-0.05%
2018/04/09	1	15.25	5	15.25	15.25	-4	48,658	-0.01%
2018/04/03	7	15.37	1	15.40	15.40	6	48,246	0.01%
2018/04/02	2	15.40	6	15.50	15.45	-4	48,379	-0.01%
2018/03/31	0	0.00	5	15.55	15.50	-5	48,238	-0.01%
2018/03/30	0	0.00	7	15.40	15.40	-7	48,214	-0.01%
2018/03/29	0	0.00	1	15.30	15.30	-1	48,204	0.00%
2018/03/28	0	0.00	6	15.40	15.40	-6	47,721	-0.01%
2018/03/27	6	15.65	2	15.50	15.55	4	47,941	0.01%
2018/03/22	0	0.00	4.1	15.27	15.25	-4.1	46,899	-0.01%
2018/03/19	0	0.00	2	15.25	15.25	-2	47,551	0.00%
2018/03/16	0	0.00	14	15.08	15.20	-14	47,298	-0.03%
2018/03/15	0	0.00	4	15.10	15.10	-4	46,920	-0.01%
2018/03/14	0	0.00	10	15.10	15.10	-10	47,026	-0.02%
2018/03/13	18	15.19	4	15.19	15.25	14	47,142	0.03%
2018/03/12	0	0.00	16	15.29	15.25	-16	47,420	-0.03%
2018/03/09	32	15.37	17	15.43	15.10	15	47,438	0.03%
2018/03/08	1	14.95	39.4	15.42	15.45	-38.4	44,986	-0.09%
2018/03/07	10	14.00	0	0.00	14.05	10	42,274	0.02%
2018/03/06	0	0.00	39	14.15	14.15	-39	42,517	-0.09%
2018/03/05	10	13.90	0	0.00	13.90	10	43,161	0.02%
2018/03/02	1	13.85	1	13.95	14.00	0	43,365	0.00%
2018/03/01	29	13.96	0	0.00	14.00	29	43,342	0.07%
2018/02/27	10	14.25	11	14.20	14.15	-1	43,319	0.00%
2018/02/26	1	14.10	10	14.15	14.10	-9	43,333	-0.02%
2018/02/23	3	14.15	0.7	14.10	14.15	2.3	43,532	0.01%
2018/02/22	10	13.95	0	0.00	13.95	10	44,258	0.02%
2018/02/12	1	13.90	0	0.00	13.85	1	45,211	0.00%
2018/02/09	3	13.90	12	13.94	14.05	-9	44,669	-0.02%
2018/02/08	0	0.00	3	14.22	14.15	-3	43,708	-0.01%
2018/02/07	0	0.00	5	14.20	14.20	-5	43,641	-0.01%
2018/02/06	32	14.08	0	0.00	13.95	32	43,281	0.07%
2018/02/05	5	14.40	5	14.45	14.40	0	41,960	0.00%
2018/02/02	2	14.35	6	14.51	14.55	-4	41,965	-0.01%
2018/02/01	0	0.00	29	14.44	14.40	-29	42,587	-0.07%
2018/01/31	20	14.22	5	14.35	14.25	15	42,179	0.04%
2018/01/30	5	14.50	0	0.00	14.45	5	41,440	0.01%
2018/01/29	2	14.58	332	14.70	14.55	-330	41,629	-0.79%	大賣/鉅額交易
2018/01/26	10	14.60	170	14.55	14.60	-160	40,979	-0.39%	大賣/鉅額交易
2018/01/25	5	14.68	64	14.59	14.50	-59	39,992	-0.15%
2018/01/24	525	14.50	8	14.47	14.40	517	37,730	1.37%	大買/鉅額交易
2018/01/23	23	14.22	66	14.59	14.60	-43	37,511	-0.11%
2018/01/22	17	14.01	0	0.00	14.00	17	35,844	0.05%
2018/01/19	18	14.12	8	14.33	14.20	10	35,161	0.03%
2018/01/18	4	14.35	0	0.00	14.30	4	36,045	0.01%
2018/01/17	5	14.30	0	0.00	14.30	5	35,749	0.01%
2018/01/15	0	0.00	1	14.25	14.30	-1	35,692	0.00%
2018/01/12	5	14.10	15	14.27	14.20	-10	36,062	-0.03%
2018/01/11	45	14.07	0	0.00	14.00	45	36,075	0.12%
2018/01/10	49	14.26	1	14.30	14.20	48	35,791	0.13%
2018/01/09	0	0.00	2	14.55	14.75	-2	35,292	-0.01%
2018/01/08	10	14.65	20	14.70	14.70	-10	35,563	-0.03%
2018/01/05	3	14.53	8	14.55	14.55	-5	35,936	-0.01%
2018/01/04	29	14.31	3	14.25	14.35	26	36,003	0.07%
2018/01/03	21	14.45	8	14.55	14.40	13	36,672	0.04%