聯電 (2303)-凱基-豐中券商分點個股進出

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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	45.6	42.86	13	42.76	42.55	32.6	57,768	0.06%
2024/12/16	18	41.23	13	41.24	41.45	5	57,026	0.01%
2024/12/13	33.9	41.12	21.3	41.12	41.45	12.5	56,007	0.02%
2024/12/12	37	42.54	35	42.47	42.50	2	54,563	0.00%
2024/12/11	11	43.18	0	0.00	43.00	11	53,962	0.02%
2024/12/10	6	43.71	13	43.66	43.70	-7	53,627	-0.01%
2024/12/09	6	43.55	10	43.89	44.05	-4	53,649	-0.01%
2024/12/06	4	43.58	6	43.85	43.50	-2	53,869	0.00%
2024/12/05	17.1	43.83	33	43.75	43.60	-15.9	53,544	-0.03%
2024/12/04	11	44.12	1	44.45	44.45	10	53,218	0.02%
2024/12/03	10.7	44.68	24	44.77	44.80	-13.3	53,784	-0.02%
2024/12/02	30	44.10	33.4	44.13	44.60	-3.4	53,405	-0.01%
2024/11/29	30.1	43.56	1	43.90	43.55	29.1	53,345	0.05%
2024/11/28	43.7	43.29	25	43.37	43.90	18.7	53,197	0.04%
2024/11/27	60	44.47	4.5	44.74	44.40	55.5	52,185	0.11%
2024/11/26	15	45.29	9	45.19	45.40	6	51,201	0.01%
2024/11/25	8.1	45.24	16	45.23	44.90	-7.9	51,148	-0.02%
2024/11/22	16.8	44.78	3	44.88	44.45	13.8	50,324	0.03%
2024/11/21	17.8	44.53	4	44.65	44.40	13.8	49,997	0.03%
2024/11/20	15.2	44.99	10	45.20	44.90	5.2	49,392	0.01%
2024/11/19	1.2	45.27	2	45.68	45.20	-0.8	48,951	0.00%
2024/11/18	1.3	45.33	4	45.43	45.10	-2.8	48,740	-0.01%
2024/11/15	24	45.10	2	45.25	45.00	22	48,297	0.05%
2024/11/14	30.8	45.18	0.5	45.45	45.00	30.3	48,549	0.06%
2024/11/13	19.3	46.04	7	46.10	45.80	12.3	47,845	0.03%
2024/11/12	8.2	46.06	1	46.95	46.10	7.2	48,554	0.01%
2024/11/11	10.1	46.04	11	46.12	46.55	-1	48,056	0.00%
2024/11/08	31.1	47.07	4.1	47.42	46.65	27	48,291	0.06%
2024/11/07	28.2	47.01	16.1	46.90	47.15	12.1	48,777	0.02%
2024/11/06	22	45.88	97.9	45.31	45.85	-75.9	47,928	-0.16%
2024/11/05	36.5	45.40	18.1	45.21	45.35	18.4	47,724	0.04%
2024/11/04	109.3	46.13	2	46.25	46.00	107.3	47,834	0.22%	大買/鉅額交易
2024/11/01	60.5	46.29	11.7	46.73	46.60	48.8	48,746	0.10%
2024/10/30	25.4	48.07	1	48.05	48.15	24.4	47,926	0.05%
2024/10/29	41.8	48.27	6	48.21	48.40	35.8	49,966	0.07%
2024/10/28	17.1	49.43	0	0.00	49.25	17.1	49,415	0.03%
2024/10/25	16.1	49.98	22	49.83	49.80	-5.9	49,522	-0.01%
2024/10/24	62	49.95	2	49.98	49.90	60	49,709	0.12%
2024/10/23	6	50.35	0	0.00	50.20	6	50,367	0.01%
2024/10/22	11	50.57	7	50.69	50.70	4	50,520	0.01%
2024/10/21	30.1	50.25	12	50.21	50.90	18.1	51,130	0.04%
2024/10/18	40.3	50.89	7.2	51.01	50.50	33.1	51,057	0.06%
2024/10/17	18.3	51.66	0	0.00	51.70	18.3	51,088	0.04%
2024/10/16	5	51.72	10	51.80	51.70	-5	51,776	-0.01%
2024/10/15	2.1	52.70	2	52.70	52.60	0.1	51,685	0.00%
2024/10/14	1.2	52.32	0	0.00	52.50	1.2	52,033	0.00%
2024/10/11	10	51.94	10	52.10	51.80	0	53,193	0.00%
2024/10/09	5	52.02	20	51.80	51.90	-15	53,664	-0.03%
2024/10/08	13	52.20	2	52.30	52.60	11	53,909	0.02%
2024/10/07	6	52.53	1.2	52.52	52.90	4.8	54,639	0.01%
2024/10/04	11	52.60	0	0.00	52.60	11	55,924	0.02%
2024/09/30	3	54.13	0.1	53.80	53.80	3	57,221	0.01%
2024/09/27	0	0.00	8	55.23	55.00	-8	58,393	-0.01%
2024/09/26	4	54.88	7.5	54.89	54.90	-3.5	61,680	-0.01%
2024/09/25	2	54.30	8	54.58	54.50	-6	63,312	-0.01%
2024/09/24	1	53.80	0	0.00	53.90	1	63,917	0.00%
2024/09/23	0	0.00	13	53.90	54.00	-13	64,316	-0.02%
2024/09/20	6.3	53.65	19	53.40	53.80	-12.7	64,481	-0.02%
2024/09/19	21	53.98	10	54.00	53.70	11	64,452	0.02%
2024/09/18	4	53.60	10	53.90	53.80	-6	64,841	-0.01%
2024/09/16	0	0.00	1.4	54.50	54.50	-1.4	65,186	0.00%
2024/09/13	4	54.45	0	0.00	54.60	4	65,756	0.01%
2024/09/12	12	55.09	33.1	55.11	55.20	-21.1	66,164	-0.03%
2024/09/11	0	53.60	11	53.99	54.00	-11	66,372	-0.02%
2024/09/10	11	53.28	2	52.90	53.30	9	66,769	0.01%
2024/09/09	6	52.88	2	53.60	53.80	4	67,020	0.01%
2024/09/06	0	54.20	2	54.30	54.50	-2	67,897	0.00%
2024/09/05	2	53.75	11	54.28	53.90	-9	68,252	-0.01%
2024/09/04	11.3	53.20	0	0.00	53.30	11.3	68,709	0.02%
2024/09/03	2.2	55.46	21	55.11	55.10	-18.8	68,165	-0.03%
2024/09/02	2	55.25	0	0.00	55.40	2	68,395	0.00%
2024/08/30	12	54.96	18.3	54.98	55.50	-6.3	68,936	-0.01%
2024/08/29	27.2	54.44	2	54.65	54.60	25.2	69,139	0.04%
2024/08/28	11	55.02	20.4	54.86	55.20	-9.4	69,961	-0.01%
2024/08/27	34.8	54.16	3	54.07	54.00	31.8	72,244	0.04%
2024/08/26	8	55.23	15	55.17	55.10	-7	72,834	-0.01%
2024/08/23	18	55.05	22	55.12	55.60	-4	73,638	-0.01%
2024/08/22	3	55.93	10	55.83	55.90	-7	74,430	-0.01%
2024/08/21	0	0.00	16	55.92	56.00	-16	76,255	-0.02%
2024/08/20	0	55.71	23.3	56.13	56.00	-23.3	76,891	-0.03%
2024/08/19	1	55.50	23.5	55.83	56.00	-22.5	78,333	-0.03%
2024/08/16	11	55.81	28	55.77	55.80	-17	80,170	-0.02%
2024/08/15	11	54.85	16	54.85	54.70	-5	80,736	-0.01%
2024/08/14	2	55.70	66.4	55.55	55.70	-64.4	81,064	-0.08%
2024/08/13	8.8	54.51	16	54.51	54.80	-7.2	80,493	-0.01%
2024/08/12	0	0.00	79.2	54.49	54.70	-79.2	80,521	-0.10%
2024/08/09	4	53.73	80.8	54.02	53.90	-76.8	80,251	-0.10%
2024/08/08	19.5	52.24	4	52.35	52.80	15.5	79,459	0.02%
2024/08/07	14.3	52.38	35.1	52.40	53.00	-20.8	79,367	-0.03%
2024/08/06	29	50.41	44.8	51.04	51.70	-15.8	79,133	-0.02%
2024/08/05	31.9	50.39	50.1	50.24	49.95	-18.2	78,103	-0.02%
2024/08/02	22.3	52.22	11	52.53	52.90	11.3	76,801	0.01%
2024/08/01	11	53.34	52.7	53.59	53.90	-41.7	75,939	-0.05%
2024/07/31	13	49.58	18	50.15	50.40	-5	73,711	-0.01%
2024/07/30	28.2	49.51	8	49.87	50.00	20.2	73,880	0.03%
2024/07/29	13	50.41	3	50.00	50.20	10	73,955	0.01%
2024/07/26	22.4	49.56	19	50.22	50.70	3.4	73,898	0.00%
2024/07/23	10.5	50.93	2	51.00	51.30	8.5	73,106	0.01%
2024/07/22	23.3	50.34	102	49.86	50.20	-78.8	72,947	-0.11%	大賣/
2024/07/19	23.9	51.88	9	52.00	51.90	14.9	72,594	0.02%
2024/07/18	18.4	52.14	12	52.39	52.70	6.4	72,542	0.01%
2024/07/17	5	53.02	0	0.00	53.00	5	72,016	0.01%
2024/07/16	32.7	53.13	3	52.97	53.00	29.7	72,177	0.04%
2024/07/15	4.3	53.19	32.1	53.48	53.40	-27.8	73,383	-0.04%
2024/07/12	56.3	53.23	8	53.35	53.00	48.3	73,242	0.07%
2024/07/11	16	54.53	8.2	54.84	54.70	7.8	72,468	0.01%
2024/07/10	10	54.72	40	54.79	54.70	-30	72,888	-0.04%
2024/07/09	32	55.49	18.4	55.57	55.30	13.6	72,900	0.02%
2024/07/08	9.2	54.60	52.1	54.82	55.30	-42.9	72,169	-0.06%
2024/07/05	14	53.76	25.9	53.91	53.50	-11.9	71,097	-0.02%
2024/07/04	10.1	53.98	80	53.94	54.00	-69.9	71,894	-0.10%
2024/07/03	22.8	52.79	11	52.94	52.70	11.8	71,067	0.02%
2024/07/02	130.9	52.49	38.6	52.91	52.70	92.3	69,794	0.13%	大買/
2024/07/01	61	56.56	20	56.80	56.90	41	66,531	0.06%
2024/06/28	24.2	55.83	1	56.00	55.70	23.2	64,990	0.04%
2024/06/27	32.1	55.87	74	55.98	56.40	-41.9	64,422	-0.06%
2024/06/26	5.1	56.42	37.4	56.53	56.60	-32.3	65,674	-0.05%
2024/06/25	15.5	56.08	8	56.18	56.40	7.5	66,334	0.01%
2024/06/24	14.1	56.98	32.4	57.02	56.80	-18.3	66,030	-0.03%
2024/06/21	19.8	57.53	54.5	57.72	57.70	-34.7	66,220	-0.05%
2024/06/20	12.5	56.73	26	57.23	57.50	-13.5	66,036	-0.02%
2024/06/19	7.2	56.74	23.3	56.84	56.80	-16.1	66,578	-0.02%
2024/06/18	8.4	56.49	35	56.76	56.80	-26.7	66,849	-0.04%
2024/06/17	3.2	56.18	4	56.70	56.70	-0.8	68,203	0.00%
2024/06/14	31.3	56.45	25	56.33	56.30	6.3	69,720	0.01%
2024/06/13	15	56.07	94.6	56.21	56.40	-79.6	70,055	-0.11%
2024/06/12	8.8	54.44	16	54.51	54.90	-7.2	69,828	-0.01%
2024/06/11	46	55.23	17	55.01	55.10	29	70,325	0.04%
2024/06/07	39	54.04	33	54.72	55.10	6	71,327	0.01%
2024/06/06	9	54.10	14	54.04	54.20	-5	71,877	-0.01%
2024/06/05	44.3	53.43	7	53.29	53.50	37.2	72,855	0.05%
2024/06/04	32.2	54.13	23	54.18	54.30	9.2	76,468	0.01%
2024/06/03	17.8	54.91	16	54.94	55.00	1.8	77,218	0.00%
2024/05/31	25	55.52	9	55.23	55.00	16	76,844	0.02%
2024/05/30	4	55.80	118	55.82	55.80	-114	74,797	-0.15%	大賣/鉅額交易
2024/05/29	14.6	56.29	10.1	56.22	55.90	4.5	74,439	0.01%
2024/05/28	33.1	56.77	60	56.84	56.40	-26.9	73,976	-0.04%
2024/05/27	26.1	56.41	95.3	56.62	56.60	-69.2	73,775	-0.09%
2024/05/24	41.1	54.95	26.2	54.97	54.60	14.9	72,065	0.02%
2024/05/23	11.2	55.33	104.8	55.45	56.00	-93.6	71,560	-0.13%	大賣/
2024/05/22	30.1	54.86	128.3	54.78	55.00	-98.2	70,227	-0.14%	大賣/
2024/05/21	2.1	53.75	73	53.59	53.90	-70.9	68,422	-0.10%
2024/05/20	5	52.70	29	52.96	53.10	-24	67,793	-0.04%
2024/05/17	10	52.40	22.5	52.37	52.80	-12.5	67,421	-0.02%
2024/05/16	0	52.20	48	52.11	52.10	-48	66,864	-0.07%
2024/05/15	3	52.13	72	52.25	51.80	-69	66,792	-0.10%
2024/05/14	5.9	52.05	4	52.30	52.10	1.9	67,128	0.00%
2024/05/13	2	51.80	7	52.03	52.40	-5	67,375	-0.01%
2024/05/10	3	51.87	7.3	52.09	52.20	-4.3	67,804	-0.01%
2024/05/09	4.2	51.48	9.4	51.53	51.90	-5.3	68,005	-0.01%
2024/05/08	2	51.65	9	51.82	51.90	-7	68,434	-0.01%
2024/05/07	3	51.60	1	51.60	51.60	2	68,473	0.00%
2024/05/06	12	51.85	7	51.71	51.70	5	68,797	0.01%
2024/05/03	2.5	51.36	60	51.29	51.40	-57.5	71,116	-0.08%
2024/05/02	17	50.25	7	50.64	50.30	10	73,043	0.01%
2024/04/30	7	50.83	24	50.93	50.70	-17	73,058	-0.02%
2024/04/29	2.1	50.29	29	50.27	50.40	-26.9	73,076	-0.04%
2024/04/26	15.5	49.92	23	50.08	49.80	-7.5	73,602	-0.01%
2024/04/25	22.1	49.41	2	49.58	49.50	20.1	74,032	0.03%
2024/04/24	0.1	49.45	17.1	49.64	50.20	-17	74,458	-0.02%
2024/04/23	32.3	48.90	2	49.00	48.70	30.3	76,035	0.04%
2024/04/22	71.1	48.72	19	48.57	48.90	52.1	76,048	0.07%
2024/04/19	51.4	49.10	28	49.04	49.10	23.4	75,161	0.03%
2024/04/18	20.5	50.10	70	50.11	50.20	-49.5	73,577	-0.07%
2024/04/17	40	50.43	25	50.42	50.30	15	73,397	0.02%
2024/04/16	41.2	50.46	13	50.43	50.10	28.2	73,238	0.04%
2024/04/15	43.2	51.75	9.1	51.80	51.60	34.1	72,653	0.05%
2024/04/12	26.5	52.66	17.3	52.71	52.70	9.2	72,756	0.01%
2024/04/11	22	52.43	25.1	52.66	52.50	-3.1	73,387	0.00%
2024/04/10	68.5	52.83	53	53.18	53.20	15.5	73,396	0.02%
2024/04/09	29.3	52.26	9	52.40	52.40	20.3	72,946	0.03%
2024/04/08	29.3	51.71	2	51.90	52.10	27.3	73,006	0.04%
2024/04/03	42.2	51.67	0	0.00	51.60	42.2	73,239	0.06%
2024/04/02	17.1	52.28	12	52.22	52.10	5.1	75,117	0.01%
2024/04/01	12	51.94	8	51.96	51.70	4	77,903	0.01%
2024/03/29	23.1	51.40	32	52.22	52.20	-8.9	77,954	-0.01%
2024/03/28	11.1	51.54	36	51.81	52.00	-24.9	76,207	-0.03%
2024/03/27	2.1	51.39	14	51.36	51.50	-11.9	75,431	-0.02%
2024/03/26	32.1	51.01	3	51.23	51.70	29.1	75,505	0.04%
2024/03/25	22	51.62	16.2	51.52	51.80	5.9	75,097	0.01%
2024/03/22	21.3	52.43	13	52.82	52.40	8.3	74,879	0.01%
2024/03/21	63	53.27	39	53.25	53.30	24	74,276	0.03%
2024/03/20	67.1	53.42	51.6	53.62	52.90	15.5	74,520	0.02%
2024/03/19	27.1	53.05	73.3	52.93	53.00	-46.2	73,230	-0.06%
2024/03/18	22.2	51.36	20.1	51.65	51.80	2.1	71,714	0.00%
2024/03/15	40.3	52.07	19.1	52.09	51.90	21.2	71,369	0.03%
2024/03/14	35.4	52.32	30.5	52.56	52.60	4.9	70,423	0.01%
2024/03/13	42.2	52.78	44.2	52.69	53.00	-2	69,729	0.00%
2024/03/12	25.5	51.85	65	51.94	52.50	-39.5	68,243	-0.06%
2024/03/11	36.1	51.27	19.7	51.43	51.60	16.4	67,427	0.02%
2024/03/08	73.2	52.05	164.9	52.13	51.90	-91.7	66,698	-0.14%	大賣/
2024/03/07	8.1	49.79	57	49.93	50.20	-48.9	62,693	-0.08%
2024/03/06	3	48.77	38	48.80	49.20	-35	61,659	-0.06%
2024/03/05	58.2	48.76	2	48.55	48.75	56.2	62,278	0.09%
2024/03/04	16	48.72	37.5	48.77	48.85	-21.5	62,581	-0.03%
2024/03/01	20.1	48.75	2	48.90	48.30	18.1	63,049	0.03%
2024/02/29	17.9	48.55	27	48.64	48.85	-9.1	63,443	-0.01%
2024/02/27	13.1	48.32	11	48.45	48.15	2.1	63,773	0.00%
2024/02/26	20.3	48.00	0.5	48.15	48.00	19.8	64,159	0.03%
2024/02/23	11.8	48.47	4	48.23	48.15	7.8	64,491	0.01%
2024/02/22	17.3	48.58	7	48.55	48.60	10.3	64,698	0.02%
2024/02/21	31.6	48.67	4	48.81	48.50	27.5	65,535	0.04%
2024/02/20	27	49.42	7	49.34	49.25	20	66,158	0.03%
2024/02/19	13.8	48.95	57	48.94	49.15	-43.2	66,110	-0.07%
2024/02/16	16	49.05	8	48.87	48.85	8	66,859	0.01%
2024/02/15	19	48.98	7	49.16	49.20	12	66,927	0.02%
2024/02/05	9.3	48.09	8	48.15	48.10	1.3	66,721	0.00%
2024/02/02	22.6	48.66	6	48.60	48.55	16.6	66,104	0.03%
2024/02/01	14.2	48.65	14	48.88	49.05	0.2	65,646	0.00%
2024/01/31	27.7	49.03	5	49.08	49.00	22.7	65,526	0.03%
2024/01/30	5.1	49.71	2	49.73	49.60	3.1	65,156	0.00%
2024/01/29	22.6	49.57	1	49.55	49.45	21.6	65,518	0.03%
2024/01/26	164.7	50.42	7	50.06	49.80	157.7	65,879	0.24%	大買/鉅額交易
2024/01/25	55.1	52.07	109.5	51.73	52.30	-54.4	63,715	-0.09%	大賣/
2024/01/24	12	50.42	11	50.56	50.60	1	61,359	0.00%
2024/01/23	10	50.02	5	50.38	50.20	5	61,082	0.01%
2024/01/22	9	50.03	20	49.99	50.30	-11	60,811	-0.02%
2024/01/19	39	48.79	93	48.72	49.20	-54	60,302	-0.09%
2024/01/18	20.1	48.04	17	48.09	48.10	3.1	60,777	0.01%
2024/01/17	84.2	49.10	21	49.25	48.60	63.1	60,163	0.10%
2024/01/16	5	50.20	0	0.00	50.80	5	58,994	0.01%
2024/01/15	6	50.33	21	50.48	50.80	-15	58,940	-0.03%
2024/01/12	2.2	49.75	6	49.80	50.10	-3.8	60,049	-0.01%
2024/01/11	20	50.13	2.5	50.18	50.10	17.5	61,243	0.03%
2024/01/10	3	50.23	7	50.26	50.10	-4	62,939	-0.01%
2024/01/09	25.8	50.35	56.8	50.30	50.10	-31	64,030	-0.05%
2024/01/08	8	50.38	13.3	50.49	50.50	-5.2	64,221	-0.01%
2024/01/05	47.2	51.18	26.1	51.16	50.80	21.1	63,859	0.03%
2024/01/04	77.3	50.27	25	50.42	50.80	52.3	63,260	0.08%
2024/01/03	63	50.78	11	50.72	50.60	52	63,649	0.08%
2024/01/02	17	51.68	8	51.83	51.90	9	62,678	0.01%
2023/12/29	22.1	52.27	6	52.45	52.60	16.1	62,364	0.03%
2023/12/28	101.9	53.68	151.2	52.96	52.50	-49.3	62,473	-0.08%	大買/大賣/
2023/12/27	108	53.16	127	52.97	53.50	-19	60,284	-0.03%	大買/大賣/
2023/12/26	5.6	50.52	24	50.75	50.80	-18.4	57,039	-0.03%
2023/12/25	4	50.08	4.8	50.07	50.20	-0.8	56,588	0.00%
2023/12/22	18.9	49.58	17	49.84	50.00	1.9	56,655	0.00%
2023/12/21	29	49.03	0.4	49.40	49.40	28.6	56,926	0.05%
2023/12/20	3.1	49.74	1	49.95	49.85	2.1	56,582	0.00%
2023/12/19	1	49.65	0	0.00	50.00	1	56,166	0.00%
2023/12/18	7	50.04	18	50.30	50.60	-11	55,779	-0.02%
2023/12/15	2	50.40	9.4	50.62	50.70	-7.4	55,304	-0.01%
2023/12/14	6	50.20	15	50.31	50.40	-9	54,273	-0.02%
2023/12/13	6	49.80	8.2	50.06	50.20	-2.2	54,124	0.00%
2023/12/12	0	0.00	36	49.55	49.90	-36	54,014	-0.07%
2023/12/11	1	49.00	5	48.93	49.05	-4	53,655	-0.01%
2023/12/08	3	48.72	4	48.73	48.55	-1	53,900	0.00%
2023/12/07	10.2	48.76	5	48.65	48.45	5.2	53,944	0.01%
2023/12/06	9.1	49.02	0	0.00	48.90	9.1	53,771	0.02%
2023/12/04	0	0.00	10.2	50.07	50.20	-10.2	53,277	-0.02%
2023/12/01	3.1	49.40	55	49.51	49.70	-51.9	53,189	-0.10%
2023/11/30	10	49.44	2.8	49.51	48.90	7.2	52,849	0.01%
2023/11/29	4.2	49.49	3	49.63	49.20	1.2	51,770	0.00%
2023/11/28	16	49.15	6	49.48	49.05	10	51,238	0.02%
2023/11/27	5.2	49.76	4.2	49.99	49.50	1	50,966	0.00%
2023/11/24	6.3	50.72	13.1	50.75	50.30	-6.8	50,546	-0.01%
2023/11/22	4.1	50.08	48	50.08	50.00	-43.9	50,133	-0.09%
2023/11/21	49	50.26	17.3	50.38	50.30	31.7	49,710	0.06%
2023/11/20	23	50.23	51	50.70	50.30	-28	49,228	-0.06%
2023/11/17	17	49.77	51.7	49.82	49.75	-34.7	48,277	-0.07%
2023/11/16	5	48.68	0	0.00	48.80	5	46,914	0.01%
2023/11/15	11	48.87	31	49.01	49.10	-20	46,783	-0.04%
2023/11/14	3	48.55	7	48.54	48.55	-4	46,177	-0.01%
2023/11/13	7	48.91	65	49.18	48.95	-58	46,405	-0.12%
2023/11/10	3	48.38	1.2	48.48	48.55	1.8	46,824	0.00%
2023/11/09	7.1	48.48	6	48.52	48.60	1.1	46,765	0.00%
2023/11/08	44.2	48.89	19	49.13	48.50	25.2	46,739	0.05%
2023/11/07	13.2	48.88	6	48.98	49.40	7.2	46,051	0.02%
2023/11/06	16.4	49.54	53	49.57	49.40	-36.6	46,152	-0.08%
2023/11/03	25	49.35	71.5	49.05	49.40	-46.5	45,578	-0.10%
2023/11/02	5	47.96	15.4	48.02	48.25	-10.4	45,131	-0.02%
2023/11/01	5	46.89	6	47.02	47.00	-1	44,734	0.00%
2023/10/31	4	46.29	8	46.41	46.20	-4	44,740	-0.01%
2023/10/30	2.2	46.45	1	46.15	46.40	1.2	44,581	0.00%
2023/10/27	21.2	46.69	5.2	46.65	46.60	16	44,409	0.04%
2023/10/26	65.2	46.95	41	47.11	46.80	24.2	44,583	0.05%
2023/10/25	11	48.36	35	48.89	49.05	-24	43,762	-0.05%
2023/10/24	46	48.14	36	48.21	48.30	10	43,877	0.02%
2023/10/23	2	48.60	15	48.71	48.60	-13	43,335	-0.03%
2023/10/20	44	49.12	45	49.36	48.70	-1	43,167	0.00%
2023/10/19	13	49.22	41.7	49.11	49.30	-28.7	42,417	-0.07%
2023/10/18	68.1	48.84	40.4	48.77	48.45	27.7	42,333	0.07%
2023/10/17	20.1	47.76	77	47.97	48.20	-56.9	41,632	-0.14%
2023/10/16	2	47.35	39	47.21	47.15	-37	40,684	-0.09%
2023/10/13	2	46.95	10.6	46.82	47.00	-8.6	40,088	-0.02%
2023/10/12	5.3	46.78	13.5	46.72	47.00	-8.2	40,182	-0.02%
2023/10/11	0	46.20	55.3	46.53	46.90	-55.3	40,418	-0.14%
2023/10/06	0.1	45.30	1	45.50	45.20	-0.9	39,960	0.00%
2023/10/05	1	44.85	9	44.88	45.15	-8	40,703	-0.02%
2023/10/04	19.2	44.18	6	44.13	44.10	13.2	40,473	0.03%
2023/10/03	1	45.50	0	0.00	45.25	1	40,118	0.00%
2023/10/02	3	45.70	1	45.70	45.75	2	40,401	0.00%
2023/09/28	1.5	45.17	7	45.24	45.20	-5.5	40,655	-0.01%
2023/09/27	17	44.30	2	44.33	44.40	15	40,657	0.04%
2023/09/26	13.4	45.04	0.2	45.25	44.75	13.2	40,522	0.03%
2023/09/25	10	45.52	2	45.63	45.65	8	40,565	0.02%
2023/09/22	20.2	45.21	10.4	45.21	45.35	9.9	40,713	0.02%
2023/09/21	1.2	45.63	0	0.00	45.65	1.2	41,037	0.00%
2023/09/20	2	45.93	3.5	45.88	45.90	-1.5	41,077	0.00%
2023/09/19	5	46.46	13	46.22	46.20	-8	42,706	-0.02%
2023/09/18	9.4	46.48	8	46.59	46.50	1.4	43,828	0.00%
2023/09/15	12	47.31	11.2	47.20	47.60	0.8	44,489	0.00%
2023/09/14	2.6	47.29	18	47.36	47.35	-15.4	44,912	-0.03%
2023/09/13	14	47.11	43.2	47.19	47.10	-29.2	45,178	-0.06%
2023/09/12	0	0.00	5	46.64	46.80	-5	45,848	-0.01%
2023/09/11	0.5	45.80	1	45.95	46.05	-0.5	46,517	0.00%
2023/09/08	1	45.70	45	45.69	45.70	-44	46,937	-0.09%
2023/09/07	20.1	46.03	10	46.01	45.75	10.1	47,520	0.02%
2023/09/06	1	46.55	2	46.68	46.70	-1	47,631	0.00%
2023/09/05	0	0.00	7	46.29	46.55	-7	47,864	-0.01%
2023/09/04	2	46.00	5.8	45.93	46.00	-3.8	47,972	-0.01%
2023/09/01	3	45.85	31.2	45.99	45.95	-28.2	48,286	-0.06%
2023/08/31	23	45.96	16	45.84	45.50	7	48,367	0.01%
2023/08/30	40.1	46.16	10.4	46.08	46.40	29.7	47,763	0.06%
2023/08/29	27.2	45.32	22	45.23	45.30	5.2	47,760	0.01%
2023/08/28	98	45.38	60.6	45.34	44.80	37.4	48,065	0.08%
2023/08/25	15.2	43.68	0	0.00	43.50	15.2	48,382	0.03%
2023/08/24	10	44.30	18	44.19	44.35	-8	48,687	-0.02%
2023/08/23	3	43.45	2	43.10	43.40	1	49,413	0.00%
2023/08/22	3	43.78	22	43.61	43.60	-19	50,899	-0.04%
2023/08/21	3	43.70	2	43.50	43.65	1	51,292	0.00%
2023/08/18	7.1	43.96	22	44.07	43.80	-14.9	51,363	-0.03%
2023/08/17	43.2	42.98	4	43.16	43.60	39.2	51,423	0.08%
2023/08/16	39	44.06	13	43.83	43.75	26	51,756	0.05%
2023/08/15	9.3	45.33	6	45.20	45.45	3.3	51,372	0.01%
2023/08/14	6.5	44.97	5	45.03	45.00	1.5	51,747	0.00%
2023/08/11	7.2	45.63	8	45.50	45.35	-0.8	51,960	0.00%
2023/08/10	27.1	45.13	0	0.00	45.15	27.1	52,309	0.05%
2023/08/09	5.2	45.46	0	0.00	45.60	5.2	52,419	0.01%
2023/08/08	12.2	45.78	4	45.60	45.55	8.2	52,596	0.02%
2023/08/07	3	46.42	1	46.70	46.40	2	52,111	0.00%
2023/08/04	1.2	46.39	11	46.35	46.50	-9.8	52,100	-0.02%
2023/08/02	6	46.97	1	46.90	46.65	5	51,910	0.01%
2023/08/01	3	46.85	1	46.95	47.00	2	51,793	0.00%
2023/07/31	5.3	46.85	13	46.87	47.00	-7.7	51,742	-0.01%
2023/07/28	17	46.81	15	47.07	47.05	2	51,299	0.00%
2023/07/27	4	46.34	15	46.25	46.15	-11	50,951	-0.02%
2023/07/26	14.1	45.38	33	45.50	45.10	-18.9	50,457	-0.04%
2023/07/25	24	45.71	9	45.62	45.65	15	50,792	0.03%
2023/07/24	25	45.34	3	45.52	45.05	22	51,237	0.04%
2023/07/21	48.1	45.03	0	0.00	45.20	48.1	51,512	0.09%
2023/07/20	93.6	46.33	92	46.27	46.10	1.6	50,891	0.00%
2023/07/19	17.7	47.85	30	47.85	47.50	-12.3	50,217	-0.02%
2023/07/18	0.5	48.36	6	48.48	48.20	-5.5	50,068	-0.01%
2023/07/17	10	48.15	10.1	48.38	48.45	-0.1	50,269	0.00%
2023/07/14	11	48.33	14.5	48.20	48.25	-3.5	50,198	-0.01%
2023/07/13	17.2	47.77	7	47.78	47.50	10.2	49,948	0.02%
2023/07/12	25.2	47.78	2	47.65	47.75	23.2	49,589	0.05%
2023/07/11	12.2	48.35	3.6	48.41	48.50	8.6	49,285	0.02%
2023/07/10	8	48.19	14	48.07	48.10	-6	49,409	-0.01%
2023/07/07	21	48.38	11.2	48.55	48.35	9.8	49,440	0.02%
2023/07/06	43.5	48.50	1.4	48.26	48.15	42.1	49,485	0.09%
2023/07/05	16	48.73	0	0.00	48.35	16	49,102	0.03%
2023/07/04	3.3	48.60	14.3	48.65	48.80	-11	48,930	-0.02%
2023/07/03	35.2	48.63	14.2	48.98	48.25	21	48,882	0.04%
2023/06/30	25.3	48.19	19	48.29	48.50	6.3	48,650	0.01%
2023/06/29	36.2	48.70	6	48.57	48.50	30.2	48,579	0.06%
2023/06/28	7	49.23	10	49.31	49.10	-3	48,786	-0.01%
2023/06/27	129	49.39	9	49.30	49.05	120	49,055	0.24%	大買/鉅額交易
2023/06/26	21	53.36	4.5	53.28	53.30	16.6	47,546	0.03%
2023/06/21	9.5	53.29	5	53.58	53.90	4.5	46,775	0.01%
2023/06/20	18	53.74	5	53.84	53.70	13	46,307	0.03%
2023/06/19	5.1	53.92	55	54.02	53.80	-50	46,071	-0.11%
2023/06/16	46.8	53.77	18.1	54.14	54.50	28.7	46,110	0.06%
2023/06/15	9	54.33	98.6	54.37	54.50	-89.6	45,776	-0.20%
2023/06/14	13	53.41	25	53.44	53.50	-12	46,053	-0.03%
2023/06/13	19	53.15	61	53.12	53.20	-42	45,842	-0.09%
2023/06/12	7	52.40	16.3	52.41	52.60	-9.3	45,704	-0.02%
2023/06/09	2	52.25	72.3	52.02	52.30	-70.3	46,070	-0.15%
2023/06/08	4	51.50	4	51.58	51.50	0	46,038	0.00%
2023/06/07	0	0.00	20	51.23	51.30	-20	46,155	-0.04%
2023/06/06	41	50.51	1	50.50	50.50	40	47,160	0.08%
2023/06/05	17.1	50.92	6	51.08	50.90	11.1	47,397	0.02%
2023/06/02	1	51.20	28	51.11	51.40	-27	47,651	-0.06%
2023/06/01	21	50.45	11	50.98	50.80	10	47,768	0.02%
2023/05/31	1	51.40	10	51.50	51.80	-9	47,455	-0.02%
2023/05/30	2	51.35	5.9	51.52	51.60	-3.9	46,410	-0.01%
2023/05/29	52.1	51.93	34	52.27	51.20	18.1	47,045	0.04%
2023/05/26	12	50.16	30.1	49.99	50.40	-18.1	46,757	-0.04%
2023/05/25	7.3	48.93	2	48.90	48.90	5.3	45,807	0.01%
2023/05/24	2	49.10	2	49.13	49.15	0	45,945	0.00%
2023/05/23	23.3	48.89	1	49.15	48.90	22.3	45,974	0.05%
2023/05/22	32.6	48.81	0	0.00	48.90	32.6	46,090	0.07%
2023/05/19	5	50.07	2	50.10	50.00	3	45,463	0.01%
2023/05/18	18.3	50.01	25	50.06	50.20	-6.8	45,500	-0.01%
2023/05/17	2.1	49.03	10	49.21	49.25	-7.9	45,719	-0.02%
2023/05/16	2	48.60	6	48.81	48.80	-4	45,591	-0.01%
2023/05/15	22.2	48.23	5	48.13	48.10	17.2	45,954	0.04%
2023/05/12	2.2	49.41	7	49.42	48.70	-4.8	46,241	-0.01%
2023/05/11	2.2	49.41	7	49.42	49.20	-4.8	46,538	-0.01%
2023/05/10	26.1	49.46	0	0.00	49.45	26.1	47,649	0.05%
2023/05/09	3	49.90	0	0.00	49.95	3	48,103	0.01%
2023/05/08	15	50.00	5	50.36	50.00	10	48,795	0.02%
2023/05/05	14	49.63	24	49.68	49.60	-10	49,380	-0.02%
2023/05/04	4.1	49.66	0	0.00	49.65	4.1	50,924	0.01%
2023/05/03	4.1	49.62	2.2	49.88	49.95	1.9	52,390	0.00%
2023/05/02	1	49.95	6	49.85	49.85	-5	54,196	-0.01%
2023/04/28	5.4	49.41	15	49.62	49.10	-9.6	58,002	-0.02%
2023/04/27	34	48.77	4	48.93	48.85	30	59,081	0.05%
2023/04/26	6	48.12	1.5	48.17	48.40	4.5	59,163	0.01%
2023/04/25	24.1	48.81	2	49.08	48.50	22.1	59,177	0.04%
2023/04/24	25.1	49.59	2	49.75	49.60	23.1	59,153	0.04%
2023/04/21	14.7	50.35	4	51.08	50.10	10.7	59,515	0.02%
2023/04/20	16.4	50.73	2	51.35	50.70	14.4	60,371	0.02%
2023/04/19	25	51.43	5	51.40	51.20	20	61,721	0.03%
2023/04/18	9	52.22	17	52.21	52.10	-8	61,911	-0.01%
2023/04/17	11	51.64	9	51.72	52.00	2	61,725	0.00%
2023/04/14	16.3	51.66	5	51.60	51.30	11.3	61,602	0.02%
2023/04/13	5	51.60	3	52.10	51.60	2	61,446	0.00%
2023/04/12	5	51.80	18	51.96	52.10	-13	61,319	-0.02%
2023/04/11	19.3	51.58	13	51.58	51.60	6.3	61,273	0.01%
2023/04/10	2.1	52.20	0	0.00	52.10	2.1	61,424	0.00%
2023/04/07	8	52.44	1	52.50	52.40	7	61,520	0.01%
2023/04/06	0	0.00	15	52.36	52.80	-15	61,606	-0.02%
2023/03/31	36	53.00	41	52.72	52.90	-5	61,721	-0.01%
2023/03/30	11	52.03	1	52.00	52.10	10	61,947	0.02%
2023/03/29	23.6	51.58	0	0.00	51.50	23.6	62,236	0.04%
2023/03/28	8.5	52.25	1	52.30	52.20	7.5	62,542	0.01%
2023/03/27	10	52.63	27.9	52.74	53.00	-17.9	63,106	-0.03%
2023/03/24	62.3	53.27	103	52.90	53.10	-40.7	64,133	-0.06%	大賣/
2023/03/23	15	52.96	0	0.00	53.30	15	64,055	0.02%
2023/03/22	0	0.00	20	53.35	53.50	-20	63,972	-0.03%
2023/03/21	12	53.00	1	52.70	52.80	11	64,010	0.02%
2023/03/20	18	52.90	28	53.23	53.20	-10	63,684	-0.02%
2023/03/17	11	52.95	101.1	53.08	53.20	-90.1	63,549	-0.14%	大賣/
2023/03/16	1	51.80	24	51.65	52.00	-23	63,275	-0.04%
2023/03/15	2	52.10	40	51.69	51.70	-38	63,887	-0.06%
2023/03/14	32	51.20	26	51.04	50.70	6	63,660	0.01%
2023/03/13	1	51.90	26.1	52.02	52.50	-25.1	63,199	-0.04%
2023/03/10	19	51.94	14	51.86	52.00	5	63,256	0.01%
2023/03/09	15.2	52.91	131	52.88	52.50	-115.8	63,730	-0.18%	大賣/鉅額交易
2023/03/08	5	51.58	19	51.95	52.10	-14	63,064	-0.02%
2023/03/07	1	51.40	17	51.67	51.60	-16	63,213	-0.03%
2023/03/06	13	51.84	40	51.90	51.90	-27	63,796	-0.04%
2023/03/03	3	51.43	13	51.44	51.30	-10	63,470	-0.02%
2023/03/02	41	51.04	8	50.90	50.70	33	63,498	0.05%
2023/03/01	34	50.14	108.6	51.04	51.30	-74.6	63,593	-0.12%	大賣/
2023/02/24	10	50.21	17	50.56	49.95	-7	63,125	-0.01%
2023/02/23	27.2	50.04	45	50.28	50.20	-17.8	62,749	-0.03%
2023/02/22	31	49.57	1	49.50	49.55	30	62,829	0.05%
2023/02/21	0	0.00	6	50.57	50.60	-6	63,543	-0.01%
2023/02/20	4.1	50.42	8	50.54	50.50	-3.9	65,229	-0.01%
2023/02/17	5	49.57	3	49.75	50.00	2	67,684	0.00%
2023/02/16	25	50.01	9.3	50.32	50.10	15.7	69,167	0.02%
2023/02/15	3	50.02	24	50.21	49.90	-21	71,420	-0.03%
2023/02/14	2	50.20	21	50.48	50.40	-19	71,578	-0.03%
2023/02/13	21	49.62	5	49.66	49.75	16	72,621	0.02%
2023/02/10	3	50.70	57.3	50.55	50.80	-54.3	72,705	-0.07%
2023/02/09	9	50.18	16	50.59	50.50	-7	72,930	-0.01%
2023/02/08	6	50.12	43	50.32	50.50	-37	72,529	-0.05%
2023/02/07	11.3	48.69	63	49.09	49.15	-51.7	71,599	-0.07%
2023/02/06	16.5	49.37	66.7	49.34	49.05	-50.2	71,350	-0.07%
2023/02/03	13	50.05	40.6	50.04	50.10	-27.6	70,869	-0.04%
2023/02/02	23	50.20	140.2	50.20	50.40	-117.2	70,674	-0.17%	大賣/鉅額交易
2023/02/01	17	49.23	94	49.39	49.25	-77	69,674	-0.11%
2023/01/31	17	48.54	111.1	48.86	48.80	-94.1	69,277	-0.14%	大賣/
2023/01/30	16	48.01	188.1	48.16	48.80	-172.1	68,718	-0.25%	大賣/鉅額交易
2023/01/17	10	45.72	143.5	45.69	45.95	-133.5	65,912	-0.20%	大賣/鉅額交易
2023/01/16	21	44.92	24	45.01	44.90	-3	65,567	0.00%
2023/01/13	16.7	45.44	53	45.36	45.40	-36.3	65,969	-0.06%
2023/01/12	10.5	44.99	30.5	45.07	45.15	-20	66,748	-0.03%
2023/01/11	16	45.29	36.2	45.22	45.15	-20.2	66,958	-0.03%
2023/01/10	49.1	44.74	55	44.82	45.00	-5.9	66,886	-0.01%
2023/01/09	45.5	43.91	114.2	43.97	44.50	-68.7	66,611	-0.10%	大賣/
2023/01/06	28	42.06	28	41.88	42.40	0	66,566	0.00%
2023/01/05	30	41.53	24	41.20	41.25	6	66,827	0.01%
2023/01/04	3	41.15	3.7	41.38	41.05	-0.7	67,740	0.00%
2023/01/03	4.3	41.06	3	40.92	41.40	1.3	68,970	0.00%
2022/12/30	11	40.98	1	41.35	40.70	10	69,173	0.01%
2022/12/29	12.1	40.57	1	40.55	40.75	11.1	69,611	0.02%
2022/12/28	29.1	41.01	7	40.89	40.80	22.1	70,633	0.03%
2022/12/27	17.1	42.05	23	42.34	41.85	-5.9	71,055	-0.01%
2022/12/26	6.1	41.80	0	0.00	41.90	6.1	71,628	0.01%
2022/12/23	21	41.95	5	41.90	41.95	16	72,605	0.02%
2022/12/22	0	42.85	3	43.10	42.85	-3	72,816	0.00%
2022/12/21	18	42.09	2	42.10	42.00	16	73,160	0.02%
2022/12/20	8	42.34	3	42.60	41.85	5	72,984	0.01%
2022/12/19	29	43.26	3	43.02	42.95	26	72,774	0.04%
2022/12/16	13	43.11	9	43.43	44.30	4	72,147	0.01%
2022/12/15	0	0.00	16	44.17	44.25	-16	71,487	-0.02%
2022/12/14	13	44.42	27	44.17	44.45	-14	71,689	-0.02%
2022/12/13	2	44.00	3.2	43.94	43.80	-1.2	71,500	0.00%
2022/12/12	4	43.14	18	43.27	43.50	-14	71,117	-0.02%
2022/12/09	24	43.45	29	43.45	43.50	-5	71,659	-0.01%
2022/12/08	47.1	42.65	12	42.65	42.50	35.1	71,457	0.05%
2022/12/07	55	43.97	24.1	44.15	43.65	30.9	71,083	0.04%
2022/12/06	13.1	44.89	19	45.07	44.50	-5.9	70,474	-0.01%
2022/12/05	9.1	45.59	14	45.77	45.40	-4.9	70,948	-0.01%
2022/12/02	33	45.34	24	45.29	45.50	9	71,065	0.01%
2022/12/01	56	46.03	64	46.05	45.60	-8	71,111	-0.01%
2022/11/30	19.1	44.74	8	45.33	45.80	11.1	70,516	0.02%
2022/11/29	31	44.32	70	44.34	44.65	-39	70,966	-0.05%
2022/11/28	61	44.51	37	44.51	44.40	24	70,825	0.03%
2022/11/25	53.3	45.83	20	45.78	45.80	33.3	70,190	0.05%
2022/11/24	33	46.20	46	46.08	46.20	-13	70,411	-0.02%
2022/11/23	29	46.40	22.3	46.33	46.10	6.7	70,364	0.01%
2022/11/22	16	45.98	32	45.91	46.10	-16	70,899	-0.02%
2022/11/21	74	45.71	98	45.68	45.65	-24	70,507	-0.03%
2022/11/18	61	46.03	43	45.88	45.60	18	70,432	0.03%
2022/11/17	73	45.03	75	45.01	45.60	-2	69,792	0.00%
2022/11/16	104	45.88	96.1	45.34	45.25	7.9	69,233	0.01%	大買/
2022/11/15	86	46.04	236	46.32	46.60	-150	67,956	-0.22%	大賣/鉅額交易
2022/11/14	28	44.77	89	44.77	44.90	-61	65,288	-0.09%
2022/11/11	107	44.49	239.2	44.40	44.00	-132.2	63,764	-0.21%	大買/大賣/鉅額交易
2022/11/10	29	41.42	52	41.25	41.65	-23	61,345	-0.04%
2022/11/09	12	41.39	103.8	41.10	41.45	-91.8	61,188	-0.15%	大賣/
2022/11/08	49	40.18	15.1	40.10	40.15	33.9	60,949	0.06%
2022/11/07	27	40.01	68	39.84	40.05	-41	61,076	-0.07%
2022/11/04	10	38.82	0	0.00	38.90	10	61,185	0.02%
2022/11/03	2	38.85	47	38.91	39.00	-45	61,675	-0.07%
2022/11/02	22.2	39.29	14	39.29	39.35	8.2	62,032	0.01%
2022/11/01	4	39.16	6	38.97	39.05	-2	62,539	0.00%
2022/10/31	4	38.97	14.5	39.09	39.10	-10.4	64,566	-0.02%
2022/10/28	12.2	38.51	2	38.53	38.30	10.2	64,934	0.02%
2022/10/27	33.1	38.39	59.6	38.79	39.25	-26.5	64,783	-0.04%
2022/10/26	108.3	38.61	60	38.34	38.10	48.3	64,467	0.07%	大買/
2022/10/25	10	39.61	92	39.78	39.45	-82	63,463	-0.13%
2022/10/24	71	40.14	73.1	40.03	39.40	-2.1	63,758	0.00%
2022/10/21	25	39.34	43	39.47	39.05	-18	64,517	-0.03%
2022/10/20	24	38.39	75	38.69	39.50	-51	64,802	-0.08%
2022/10/19	16	38.53	88	38.25	38.20	-72	65,570	-0.11%
2022/10/18	21	38.26	34	38.40	38.25	-13	66,109	-0.02%
2022/10/17	87.1	37.58	37	37.75	37.75	50.1	66,884	0.07%
2022/10/14	21	38.35	152	38.36	38.70	-131	67,924	-0.19%	大賣/鉅額交易
2022/10/13	70	36.57	35	36.68	36.40	35	67,231	0.05%
2022/10/12	20	35.95	37	36.28	36.70	-17	66,889	-0.03%
2022/10/11	124.1	35.82	50	35.82	35.40	74.1	67,061	0.11%	大買/
2022/10/07	51	38.22	36	38.19	38.05	15	66,992	0.02%
2022/10/06	39	38.84	53	38.54	38.95	-14	67,981	-0.02%
2022/10/05	98	38.63	97	38.66	38.30	1	68,905	0.00%
2022/10/04	25	37.29	58	37.26	37.70	-33	69,360	-0.05%
2022/10/03	36	35.45	28	35.28	35.35	8	69,391	0.01%
2022/09/30	52.1	35.43	73	35.63	35.75	-20.9	70,286	-0.03%
2022/09/29	18.1	36.65	20	36.80	36.55	-1.9	71,755	0.00%
2022/09/28	38	36.81	70	36.46	36.20	-32	72,673	-0.04%
2022/09/27	38	37.26	19.2	37.22	37.30	18.8	72,864	0.03%
2022/09/26	35.1	37.25	90	36.95	36.85	-54.9	73,987	-0.07%
2022/09/23	26.1	38.47	3	38.30	38.30	23.1	75,116	0.03%
2022/09/22	41.1	38.81	12	38.86	38.75	29.1	76,345	0.04%
2022/09/21	80.5	39.42	3	39.75	39.60	77.5	76,558	0.10%
2022/09/20	39	40.18	1.2	40.30	40.15	37.8	76,660	0.05%
2022/09/19	11	39.90	8	39.98	39.95	3	77,520	0.00%
2022/09/16	24	40.11	22	40.09	39.95	2	78,625	0.00%
2022/09/15	26	40.35	33	40.65	40.40	-7	81,067	-0.01%
2022/09/14	26	39.84	104	39.95	40.15	-78	83,675	-0.09%	大賣/
2022/09/13	20	40.75	26	40.66	40.75	-6	84,943	-0.01%
2022/09/12	75	40.47	123	40.35	40.15	-48	86,336	-0.06%	大賣/
2022/09/08	46	39.36	22	39.40	39.30	24	87,719	0.03%
2022/09/07	26	39.44	2	39.65	39.20	24	88,067	0.03%
2022/09/06	19	40.05	53	39.91	39.95	-34	88,113	-0.04%
2022/09/05	73.1	39.70	22	39.60	39.80	51.1	88,579	0.06%
2022/09/02	34	40.55	21	40.55	40.50	13	88,449	0.01%
2022/09/01	42	40.21	16	40.61	40.45	26	88,335	0.03%
2022/08/31	27	40.30	40.1	40.69	41.10	-13.1	88,321	-0.01%
2022/08/30	69	40.31	55	40.53	40.40	14	88,719	0.02%
2022/08/29	53.2	39.56	35	39.78	39.95	18.2	89,126	0.02%
2022/08/26	50	41.93	52	41.72	41.30	-2	89,332	0.00%
2022/08/25	23	41.45	32	41.42	41.40	-9	89,453	-0.01%
2022/08/24	17	41.01	22	41.10	40.90	-5	89,728	-0.01%
2022/08/23	88.1	40.90	10	40.96	40.80	78.1	90,635	0.09%
2022/08/22	138.2	42.00	4.7	41.87	41.85	133.5	90,560	0.15%	大買/鉅額交易
2022/08/19	24	42.83	27.2	42.88	43.00	-3.2	90,409	0.00%
2022/08/18	41	42.17	13	42.29	42.50	28	90,486	0.03%
2022/08/17	37	42.95	13	42.85	42.85	24	90,822	0.03%
2022/08/16	23.3	43.04	10	43.13	43.05	13.2	91,227	0.01%
2022/08/15	10	43.27	198.1	43.32	43.50	-188.1	91,178	-0.21%	大賣/鉅額交易
2022/08/12	27	42.15	119	42.32	42.35	-92	90,654	-0.10%	大賣/
2022/08/11	6	41.76	79.1	41.65	41.70	-73	90,916	-0.08%
2022/08/10	61.1	40.28	32	40.29	40.30	29.1	91,136	0.03%
2022/08/09	48.1	40.77	57	41.02	41.05	-8.9	91,634	-0.01%
2022/08/08	48	41.20	59	41.20	41.05	-11	92,554	-0.01%
2022/08/05	33	41.30	116.1	41.67	42.15	-83.1	92,613	-0.09%	大賣/
2022/08/04	2.1	40.00	37	39.82	40.00	-34.9	91,184	-0.04%
2022/08/03	11	39.09	37	39.25	39.30	-26	91,270	-0.03%
2022/08/02	73.3	39.08	38	39.03	39.10	35.3	91,943	0.04%
2022/08/01	20	40.04	15	40.14	40.30	5	91,812	0.01%
2022/07/29	26	39.87	129.7	39.87	40.15	-103.7	92,473	-0.11%	大賣/鉅額交易
2022/07/28	89.2	39.65	71	39.42	38.80	18.2	92,385	0.02%
2022/07/27	102	38.80	36	38.92	39.45	66	90,963	0.07%	大買/
2022/07/26	160.1	39.00	238	38.76	38.60	-77.9	90,552	-0.09%	大買/大賣/
2022/07/25	75	40.57	63	40.66	40.50	12	90,980	0.01%
2022/07/22	82	42.39	47	42.43	42.45	35	93,192	0.04%
2022/07/21	66	42.11	181	42.17	42.80	-115	93,101	-0.12%	大賣/鉅額交易
2022/07/20	38.1	40.69	44.1	40.81	40.75	-6	91,669	-0.01%
2022/07/19	39	39.90	8.1	39.88	39.90	30.9	92,241	0.03%
2022/07/18	110.1	39.84	81	39.75	40.00	29.1	92,149	0.03%	大買/
2022/07/15	43.2	39.00	38	39.07	38.95	5.2	91,532	0.01%
2022/07/14	34.1	38.40	47.2	38.66	38.80	-13.1	91,037	-0.01%
2022/07/13	70	38.26	87	38.10	38.05	-17	90,434	-0.02%
2022/07/12	61.2	37.11	105	37.52	36.75	-43.8	89,725	-0.05%	大賣/
2022/07/11	28	38.78	13	39.28	38.60	15	89,168	0.02%
2022/07/08	92.5	40.18	128.2	40.37	39.70	-35.7	88,916	-0.04%	大賣/
2022/07/07	249	38.96	189.2	39.52	39.85	59.8	88,585	0.07%	大買/大賣/
2022/07/06	62	37.92	85	38.16	37.15	-23	88,243	-0.03%
2022/07/05	84	38.72	31	38.85	38.90	53	89,430	0.06%
2022/07/04	79.3	37.91	58.5	38.00	38.15	20.8	89,550	0.02%
2022/07/01	118.2	39.11	174	38.86	38.05	-55.8	89,547	-0.06%	大買/大賣/
2022/06/30	106.1	39.55	113.1	39.30	39.15	-6.9	89,460	-0.01%	大買/大賣/
2022/06/29	56.1	40.94	19.1	40.97	40.90	37	88,865	0.04%
2022/06/28	27	42.30	23	42.33	41.85	4	88,530	0.00%
2022/06/27	23	42.71	128.9	42.72	42.90	-105.9	88,711	-0.12%	大賣/鉅額交易
2022/06/24	45	41.99	26	42.28	41.60	19	87,878	0.02%
2022/06/23	162.8	42.25	162	42.44	42.00	0.8	86,915	0.00%	大買/大賣/
2022/06/22	188.3	45.28	47	44.79	44.10	141.3	84,205	0.17%	大買/鉅額交易
2022/06/21	82	48.24	117	48.67	49.30	-35	81,708	-0.04%	大賣/
2022/06/20	85.2	48.23	58	48.44	48.05	27.2	80,592	0.03%
2022/06/17	77.6	47.60	29	47.82	47.65	48.6	79,352	0.06%
2022/06/16	45.2	49.52	4	50.70	49.10	41.2	77,670	0.05%
2022/06/15	11	49.80	25	50.12	49.65	-14	77,684	-0.02%
2022/06/14	40.7	49.38	20	49.34	49.60	20.7	78,463	0.03%
2022/06/13	64.3	50.14	2.1	50.01	50.00	62.2	78,730	0.08%
2022/06/10	30	51.14	33.7	51.19	51.20	-3.7	79,342	0.00%
2022/06/09	6.1	51.97	8	52.13	51.80	-1.9	79,621	0.00%
2022/06/08	93.3	52.31	34	52.44	52.40	59.3	79,745	0.07%
2022/06/07	21.2	51.56	26	51.40	51.70	-4.8	80,178	-0.01%
2022/06/06	16	51.41	74.5	51.31	52.00	-58.5	80,800	-0.07%
2022/06/02	35.3	50.83	12	50.90	50.70	23.3	82,277	0.03%
2022/06/01	25	51.27	31	51.23	51.20	-6	83,240	-0.01%
2022/05/31	10	51.07	49.3	51.06	51.40	-39.3	83,107	-0.05%
2022/05/30	26	50.86	34.8	50.94	51.00	-8.8	82,373	-0.01%
2022/05/27	10	50.07	14.1	50.07	50.20	-4.1	82,395	0.00%
2022/05/26	24	49.61	6	49.89	49.40	18	83,611	0.02%
2022/05/25	14	49.11	62	49.03	49.35	-48	84,752	-0.06%
2022/05/24	50.1	49.26	12	49.62	49.00	38.1	85,590	0.04%
2022/05/23	6.2	50.38	40	50.38	50.30	-33.8	85,351	-0.04%
2022/05/20	13	50.86	12	50.86	50.70	1	86,363	0.00%
2022/05/19	33	49.65	48.2	49.85	50.80	-15.2	86,734	-0.02%
2022/05/18	18	51.00	44	51.07	50.90	-26	86,647	-0.03%
2022/05/17	7.1	50.14	54.1	50.12	50.10	-47	86,184	-0.05%
2022/05/16	40	49.76	76	49.91	49.45	-36	86,198	-0.04%
2022/05/13	40	48.81	19.3	48.86	48.85	20.7	85,992	0.02%
2022/05/12	25.2	48.14	52	47.96	47.80	-26.8	87,419	-0.03%
2022/05/11	52.2	48.45	14	48.79	48.65	38.2	87,657	0.04%
2022/05/10	280	48.04	60	48.09	48.90	220	88,248	0.25%	大買/鉅額交易
2022/05/09	42.2	48.46	25	48.40	47.90	17.2	88,567	0.02%
2022/05/06	25.2	47.78	90	48.18	48.55	-64.8	89,932	-0.07%
2022/05/05	87	49.23	88	49.22	49.10	-1	93,602	0.00%
2022/05/04	5.3	47.60	20	47.73	48.30	-14.8	98,533	-0.01%
2022/05/03	27.1	47.43	26	47.42	47.25	1.1	99,622	0.00%
2022/04/29	106	48.94	50	48.55	47.80	56	99,961	0.06%	大買/
2022/04/28	63.1	47.89	173.6	47.50	48.50	-110.5	98,239	-0.11%	大賣/鉅額交易
2022/04/27	75	43.81	91	43.87	44.40	-16	95,338	-0.02%
2022/04/26	61.1	45.83	20	45.71	45.75	41.1	94,848	0.04%
2022/04/25	73.2	45.66	266	45.41	45.50	-192.8	95,604	-0.20%	大賣/鉅額交易
2022/04/22	15.7	47.42	9	47.46	47.65	6.7	96,363	0.01%
2022/04/21	18.6	47.88	26.1	48.10	48.05	-7.5	97,160	-0.01%
2022/04/20	11.1	47.53	17	47.43	47.65	-5.9	98,134	-0.01%
2022/04/19	26.2	46.81	29	46.79	46.65	-2.8	98,307	0.00%
2022/04/18	35.2	46.42	18	46.31	46.20	17.2	97,878	0.02%
2022/04/15	40.3	47.17	19	47.20	47.05	21.3	98,290	0.02%
2022/04/14	39	48.68	65	48.58	48.25	-26	98,468	-0.03%
2022/04/13	28.4	48.06	27	48.29	48.50	1.4	98,752	0.00%
2022/04/12	145.3	47.38	182	47.34	47.30	-36.7	98,609	-0.04%	大買/大賣/
2022/04/11	150.7	48.65	95	48.27	48.20	55.7	98,012	0.06%	大買/
2022/04/08	41.3	50.07	6.4	50.07	50.00	34.9	97,134	0.04%
2022/04/07	59.4	50.18	22	50.19	50.00	37.4	96,408	0.04%
2022/04/06	60.5	51.21	5	51.08	51.10	55.5	95,398	0.06%
2022/04/01	91.4	52.68	2	52.80	52.90	89.4	94,556	0.09%
2022/03/31	25	53.92	0	0.00	54.00	25	93,922	0.03%
2022/03/30	46.1	54.19	60.1	54.28	54.50	-14.1	94,372	-0.01%
2022/03/29	10	53.62	15	53.63	53.70	-5	94,424	-0.01%
2022/03/28	6.2	53.37	20	53.30	53.60	-13.8	95,144	-0.01%
2022/03/25	4	53.30	42	53.38	53.30	-38	95,747	-0.04%
2022/03/24	62	53.05	45	53.01	53.20	17	96,111	0.02%
2022/03/23	85	53.78	48.7	53.74	53.80	36.3	96,730	0.04%
2022/03/22	9	53.34	15	53.37	53.50	-6	97,970	-0.01%
2022/03/21	19	53.27	15.1	53.41	53.50	3.9	98,729	0.00%
2022/03/18	22	52.72	9	52.79	52.80	13	99,612	0.01%
2022/03/17	8	52.44	78	52.57	52.60	-70	100,265	-0.07%
2022/03/16	30.1	50.81	40	50.68	50.80	-9.9	100,993	-0.01%
2022/03/15	121.7	50.82	38	50.68	50.40	83.7	104,354	0.08%	大買/
2022/03/14	48.2	52.29	16	52.58	52.50	32.2	104,810	0.03%
2022/03/11	38	52.62	13.2	52.73	52.50	24.8	106,404	0.02%
2022/03/10	44.3	53.26	114	53.03	52.80	-69.7	107,873	-0.06%	大賣/
2022/03/09	81	51.59	45	51.47	51.80	36	109,326	0.03%
2022/03/08	99.2	50.18	28	50.19	49.70	71.1	112,854	0.06%
2022/03/07	57.1	51.72	14	51.64	51.60	43.2	114,389	0.04%
2022/03/04	35	53.46	62	53.40	53.40	-27	117,232	-0.02%
2022/03/03	10	54.14	21	54.11	54.20	-11	118,331	-0.01%
2022/03/02	73	53.49	22.3	53.49	53.60	50.7	120,587	0.04%
2022/03/01	63	53.93	42	53.80	54.10	21	120,752	0.02%
2022/02/25	97.3	52.67	75.6	52.77	52.10	21.7	120,352	0.02%
2022/02/24	49.7	52.31	101.1	52.21	51.80	-51.4	120,837	-0.04%	大賣/
2022/02/23	21	53.20	10.1	53.38	53.60	10.9	121,597	0.01%
2022/02/22	45.9	52.88	19.6	52.66	52.80	26.3	126,806	0.02%
2022/02/21	60	53.92	40.7	53.71	53.80	19.3	126,322	0.02%
2022/02/18	59.7	53.69	15	53.75	53.70	44.7	126,895	0.04%
2022/02/17	35	54.38	22.2	54.73	54.40	12.8	126,777	0.01%
2022/02/16	33	54.45	10.6	54.40	54.10	22.4	126,890	0.02%
2022/02/15	25	53.67	61	53.88	53.50	-36	127,190	-0.03%
2022/02/14	107.9	53.36	51.6	53.58	53.00	56.3	127,322	0.04%	大買/
2022/02/11	77.2	55.54	15	55.51	55.40	62.2	126,776	0.05%
2022/02/10	95.4	55.86	42.2	55.95	55.80	53.2	129,190	0.04%
2022/02/09	40	55.95	27.1	56.24	56.00	12.9	130,748	0.01%
2022/02/08	102.2	55.24	22.2	55.19	55.40	80	132,126	0.06%	大買/
2022/02/07	146.7	54.78	137.5	55.34	54.50	9.3	130,968	0.01%	大買/大賣/
2022/01/26	352.3	57.64	259.3	57.49	57.30	93	127,475	0.07%	大買/大賣/
2022/01/25	93.6	61.73	28	61.85	61.50	65.6	124,078	0.05%
2022/01/24	103.1	61.99	42	62.12	62.60	61.1	124,167	0.05%	大買/
2022/01/21	75.1	62.83	27.5	62.83	62.80	47.6	126,229	0.04%
2022/01/20	22	62.99	44	63.17	63.50	-22	129,388	-0.02%
2022/01/19	165	63.07	75	62.95	62.80	90	131,783	0.07%	大買/
2022/01/18	51.9	64.16	43.1	64.55	63.80	8.8	133,513	0.01%
2022/01/17	336.5	64.02	214.1	63.64	64.30	122.4	133,934	0.09%	大買/大賣/鉅額交易
2022/01/14	96	62.57	27	62.77	62.70	69	133,076	0.05%
2022/01/13	75.3	63.01	115.5	63.03	63.30	-40.2	133,727	-0.03%	大賣/
2022/01/12	41.1	61.98	15.1	62.24	61.90	26.1	134,300	0.02%
2022/01/11	19.4	62.08	0	0.00	62.10	19.4	134,797	0.01%
2022/01/10	186.2	62.03	13	62.05	62.10	173.2	136,056	0.13%	大買/鉅額交易
2022/01/07	187.3	62.76	54	63.20	62.60	133.3	138,016	0.10%	大買/鉅額交易
2022/01/06	105	62.55	12	62.66	62.70	93	138,342	0.07%	大買/
2022/01/05	63	63.39	50	63.67	63.10	13	140,803	0.01%
2022/01/04	145	63.19	43.3	63.45	63.00	101.7	142,125	0.07%	大買/鉅額交易
2022/01/03	126.4	63.71	38	64.08	63.40	88.4	142,150	0.06%	大買/
2021/12/30	7	65.04	77.8	64.96	65.00	-70.8	142,670	-0.05%
2021/12/29	67.2	65.07	51.2	64.90	65.00	16	144,067	0.01%
2021/12/28	12	64.90	74	64.96	64.70	-62	146,351	-0.04%
2021/12/27	3	64.30	24	64.45	64.30	-21	147,205	-0.01%
2021/12/24	9	64.51	65	64.42	64.30	-56	148,817	-0.04%
2021/12/23	76	64.21	85	64.09	63.90	-9	149,574	-0.01%
2021/12/22	5	63.50	79	63.73	63.70	-74	152,017	-0.05%
2021/12/21	28.1	62.92	10	62.99	62.90	18.1	151,982	0.01%
2021/12/20	30.1	62.12	11	62.35	62.20	19.1	152,255	0.01%
2021/12/17	50.1	62.39	17.7	62.37	62.30	32.4	153,319	0.02%
2021/12/16	85.1	63.33	43.9	63.90	63.00	41.2	153,838	0.03%
2021/12/15	50	62.77	15.5	62.95	62.70	34.5	154,296	0.02%
2021/12/14	100.2	62.19	21	62.24	62.40	79.1	155,547	0.05%
2021/12/13	129	63.19	17.9	62.97	62.80	111.2	156,171	0.07%	大買/鉅額交易
2021/12/10	113.1	63.41	361	63.07	63.50	-247.9	156,163	-0.16%	大買/大賣/鉅額交易
2021/12/09	270.8	64.82	104	64.74	64.00	166.8	156,279	0.11%	大買/大賣/鉅額交易
2021/12/08	62	67.19	120.1	67.57	66.50	-58.1	154,290	-0.04%	大賣/
2021/12/07	88.2	66.64	23.2	66.88	66.50	65	155,413	0.04%
2021/12/06	103	67.24	50.1	67.41	67.30	52.9	157,496	0.03%	大買/
2021/12/03	149	67.71	149.2	67.98	68.30	-0.2	161,427	0.00%	大買/大賣/
2021/12/02	164	67.51	253.1	67.52	66.70	-89.1	163,851	-0.05%	大買/大賣/
2021/12/01	111.5	66.07	194	65.80	67.00	-82.5	168,400	-0.05%	大買/大賣/
2021/11/30	84	64.47	209.7	64.64	63.70	-125.7	174,492	-0.07%	大賣/鉅額交易
2021/11/29	98.2	62.03	53	62.01	62.40	45.2	176,863	0.03%
2021/11/26	89.2	63.18	104.1	63.67	62.50	-14.9	179,329	-0.01%	大賣/
2021/11/25	33.1	62.86	31	62.79	63.00	2.1	179,305	0.00%
2021/11/24	42.5	62.95	22.1	62.86	63.10	20.4	181,593	0.01%
2021/11/23	80.8	63.63	7.2	63.64	63.20	73.6	182,867	0.04%
2021/11/22	221	64.88	96	65.46	64.70	125	184,922	0.07%	大買/鉅額交易
2021/11/19	119.6	64.94	292	65.22	65.10	-172.4	186,137	-0.09%	大買/大賣/鉅額交易
2021/11/18	35.5	63.25	43	63.29	63.10	-7.5	182,947	0.00%
2021/11/17	23.6	63.46	124.9	63.21	63.60	-101.3	184,279	-0.05%	大賣/鉅額交易
2021/11/16	21	63.27	36.4	63.38	63.00	-15.4	184,786	-0.01%
2021/11/15	121	63.15	111.3	63.44	63.40	9.8	186,481	0.01%	大買/大賣/
2021/11/12	127.5	63.11	30.4	63.39	62.60	97.1	188,427	0.05%	大買/
2021/11/11	63	62.50	35.2	62.49	62.20	27.8	189,154	0.01%
2021/11/10	78.1	63.17	44	63.36	63.10	34.1	189,715	0.02%
2021/11/09	185.6	63.91	64.6	63.95	63.10	121	191,332	0.06%	大買/鉅額交易
2021/11/08	114	61.86	131.7	61.87	62.50	-17.7	190,271	-0.01%	大買/大賣/
2021/11/05	16	60.28	184.8	60.14	60.40	-168.8	190,764	-0.09%	大賣/鉅額交易
2021/11/04	80.4	59.17	81.7	58.70	58.60	-1.3	192,895	0.00%
2021/11/03	67	59.28	37	59.52	59.20	30	195,092	0.02%
2021/11/02	67.5	58.90	128	59.55	59.00	-60.5	199,333	-0.03%	大賣/
2021/11/01	72.5	57.86	36	57.92	57.60	36.5	204,102	0.02%
2021/10/29	169.8	58.36	22	58.40	58.00	147.8	207,060	0.07%	大買/鉅額交易
2021/10/28	192	60.39	73	60.20	59.80	119	207,601	0.06%	大買/鉅額交易
2021/10/27	41	60.60	100	61.18	61.90	-59	208,713	-0.03%
2021/10/26	108.1	59.97	67	60.20	59.80	41.1	216,764	0.02%	大買/
2021/10/25	32	58.04	55	58.59	59.40	-23	221,055	-0.01%
2021/10/22	39.1	57.85	52	57.72	58.30	-12.9	222,346	-0.01%
2021/10/21	79.1	58.15	99.2	58.49	58.00	-20.1	222,596	-0.01%
2021/10/20	147.3	59.16	60	59.62	58.70	87.3	222,697	0.04%	大買/
2021/10/19	62	59.44	80.2	59.40	59.60	-18.2	223,659	-0.01%
2021/10/18	30	58.88	19	58.79	58.40	11	225,815	0.00%
2021/10/15	85.2	59.44	101.5	59.48	59.10	-16.4	227,165	-0.01%	大賣/
2021/10/14	43.1	57.02	32.6	57.12	56.70	10.5	225,464	0.00%
2021/10/13	120.3	57.09	35.1	56.80	56.40	85.2	225,859	0.04%	大買/
2021/10/12	151.1	58.83	39	58.96	58.50	112.1	226,298	0.05%	大買/鉅額交易
2021/10/08	64.1	61.73	213.1	62.09	61.10	-149	226,624	-0.07%	大賣/鉅額交易
2021/10/07	72	61.44	78.8	61.65	62.50	-6.8	226,702	0.00%
2021/10/06	131.1	60.31	15.3	60.11	59.90	115.8	228,538	0.05%	大買/鉅額交易
2021/10/05	72.5	60.32	38.2	59.93	61.10	34.3	228,826	0.01%
2021/10/04	73	61.76	43.5	61.26	60.80	29.5	227,513	0.01%
2021/10/01	196.2	63.00	42.3	62.99	62.60	153.9	226,925	0.07%	大買/鉅額交易
2021/09/30	88	63.78	35.2	63.68	64.00	52.9	226,314	0.02%
2021/09/29	342	63.42	47.1	63.46	63.00	295	226,711	0.13%	大買/鉅額交易
2021/09/28	43	65.50	43	65.50	65.30	0	227,442	0.00%
2021/09/27	60.2	66.44	27	66.47	66.30	33.2	227,193	0.01%
2021/09/24	126.4	66.51	223.1	66.44	67.00	-96.7	227,197	-0.04%	大買/大賣/
2021/09/23	126.1	65.46	96	65.54	65.20	30.1	226,613	0.01%	大買/
2021/09/22	357.1	64.07	97	64.55	64.60	260.1	226,395	0.11%	大買/鉅額交易
2021/09/17	82	65.97	171	66.42	65.60	-89	224,836	-0.04%	大賣/
2021/09/16	138	66.48	84.2	66.85	66.20	53.8	224,081	0.02%	大買/
2021/09/15	67.3	65.88	38.9	65.90	65.60	28.4	224,225	0.01%
2021/09/14	110.2	66.36	74.4	66.37	66.00	35.8	225,039	0.02%	大買/
2021/09/13	91	67.23	212	67.24	66.80	-121	223,865	-0.05%	大賣/鉅額交易
2021/09/10	62	67.98	133	68.27	68.20	-71	223,169	-0.03%	大賣/
2021/09/09	140.4	66.88	146	67.08	67.50	-5.6	221,764	0.00%	大買/大賣/
2021/09/08	578.4	66.40	232	66.22	65.80	346.4	218,820	0.16%	大買/大賣/鉅額交易
2021/09/07	300.9	68.68	326.2	68.34	68.20	-25.2	215,053	-0.01%	大買/大賣/
2021/09/06	343.4	70.16	228.3	70.38	69.90	115.1	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	150.5	68.21	500.2	68.64	70.00	-349.7	204,593	-0.17%	大買/大賣/鉅額交易
2021/09/02	208	65.36	211.2	65.57	64.00	-3.2	195,999	0.00%	大買/大賣/
2021/09/01	99	63.66	164.1	64.00	64.10	-65.1	192,509	-0.03%	大賣/
2021/08/31	101	62.05	115.5	62.56	63.10	-14.5	189,981	-0.01%	大買/大賣/
2021/08/30	24	62.38	127.2	62.64	62.80	-103.2	190,031	-0.05%	大賣/鉅額交易
2021/08/27	34	61.33	87.3	61.33	61.70	-53.3	190,944	-0.03%
2021/08/26	103.1	61.35	78.8	61.42	61.20	24.3	194,441	0.01%	大買/
2021/08/25	64.1	59.81	275.2	59.90	60.00	-211.1	192,041	-0.11%	大賣/鉅額交易
2021/08/24	168.4	59.19	135.7	59.09	58.40	32.7	190,862	0.02%	大買/大賣/
2021/08/23	101.1	58.30	99	57.92	58.60	2.1	191,231	0.00%	大買/
2021/08/20	29.1	55.65	172.1	55.29	55.70	-143	192,128	-0.07%	大賣/鉅額交易
2021/08/19	157.5	56.33	80	56.26	55.50	77.5	192,546	0.04%	大買/
2021/08/18	187	56.57	96.7	56.85	58.10	90.3	193,631	0.05%	大買/
2021/08/17	99.4	57.03	51	57.73	56.10	48.4	196,851	0.02%
2021/08/16	53	56.97	34	56.96	57.10	19	196,980	0.01%
2021/08/13	138.3	58.88	83.2	58.39	57.60	55	197,048	0.03%	大買/
2021/08/12	123.2	60.44	109.5	60.71	60.10	13.7	196,154	0.01%	大買/大賣/
2021/08/11	104.4	59.83	230.7	59.57	59.90	-126.3	196,919	-0.06%	大買/大賣/鉅額交易
2021/08/10	392	60.38	152.2	59.96	59.80	239.9	197,634	0.12%	大買/大賣/鉅額交易
2021/08/09	146.3	61.99	94	62.20	61.90	52.3	196,248	0.03%	大買/
2021/08/06	155.1	62.58	155.9	62.52	62.10	-0.8	196,697	0.00%	大買/大賣/
2021/08/05	259.3	62.45	533.2	62.33	63.40	-273.9	196,315	-0.14%	大買/大賣/鉅額交易
2021/08/04	164.1	60.07	285.3	60.12	60.50	-121.2	194,189	-0.06%	大買/大賣/鉅額交易
2021/08/03	50.3	58.43	153.2	58.60	59.40	-102.9	193,725	-0.05%	大賣/鉅額交易
2021/08/02	289.7	58.05	122.1	58.32	57.50	167.7	191,338	0.09%	大買/大賣/鉅額交易
2021/07/30	219.3	57.86	350.8	57.40	57.80	-131.5	188,495	-0.07%	大買/大賣/鉅額交易
2021/07/29	50	54.23	404.3	54.29	54.60	-354.3	179,878	-0.20%	大賣/鉅額交易
2021/07/28	306	51.32	27	51.83	51.80	279	176,069	0.16%	大買/鉅額交易
2021/07/27	31	53.45	43.5	53.93	53.10	-12.5	178,514	-0.01%
2021/07/26	72	53.83	79.9	54.01	53.70	-7.9	181,917	0.00%
2021/07/23	113.3	53.28	242	53.12	52.70	-128.7	187,218	-0.07%	大買/大賣/鉅額交易
2021/07/22	170.3	51.97	101.2	51.99	52.00	69.1	188,632	0.04%	大買/大賣/
2021/07/21	113.4	51.32	21	51.54	50.80	92.4	190,095	0.05%	大買/
2021/07/20	88.1	52.55	28.3	52.35	52.40	59.8	195,256	0.03%
2021/07/19	84.2	52.80	37	52.67	52.60	47.2	200,696	0.02%
2021/07/16	140.5	53.54	84.1	53.67	53.70	56.4	203,949	0.03%	大買/
2021/07/15	61.4	54.90	100.1	54.98	55.10	-38.7	201,826	-0.02%
2021/07/14	58.3	54.12	86	54.56	54.00	-27.7	200,744	-0.01%
2021/07/13	156.5	54.48	306.5	54.75	53.90	-150	201,185	-0.07%	大買/大賣/鉅額交易
2021/07/12	71	53.37	140.5	53.59	53.20	-69.5	201,242	-0.03%	大賣/
2021/07/09	145	52.22	28	52.19	52.20	117	201,357	0.06%	大買/鉅額交易
2021/07/08	120	53.62	51.6	53.60	53.10	68.5	205,296	0.03%	大買/
2021/07/07	45	53.65	50	53.76	53.60	-5	210,791	0.00%
2021/07/06	101	53.87	46	53.62	53.40	55	211,289	0.03%	大買/
2021/07/05	50	54.16	325.6	54.37	54.40	-275.6	212,427	-0.13%	大賣/鉅額交易
2021/07/02	43	52.51	32	52.35	52.60	11	213,850	0.01%
2021/07/01	44.5	52.47	101.2	52.75	52.10	-56.7	214,474	-0.03%	大賣/
2021/06/30	42.7	53.19	83.8	53.40	53.10	-41.1	214,764	-0.02%
2021/06/29	30.2	53.08	57.6	53.35	53.00	-27.4	214,644	-0.01%
2021/06/28	89	52.66	31.2	52.60	52.60	57.8	215,960	0.03%
2021/06/25	38	53.57	44.9	53.49	52.90	-6.9	217,559	0.00%
2021/06/24	17.5	52.81	89.1	53.17	53.00	-71.6	218,122	-0.03%
2021/06/23	95.1	52.43	133.6	52.47	53.00	-38.5	219,329	-0.02%	大賣/
2021/06/22	67	51.33	30.1	51.26	51.00	36.9	219,453	0.02%
2021/06/21	73.2	51.20	24	51.27	51.20	49.2	219,966	0.02%
2021/06/18	124.1	52.70	47.1	52.99	52.20	77	220,846	0.03%	大買/
2021/06/17	56	52.44	34	52.72	53.30	22	221,630	0.01%
2021/06/16	74	52.76	74	52.92	52.40	0	222,989	0.00%
2021/06/15	105	53.32	199	53.37	53.70	-94	223,236	-0.04%	大買/大賣/
2021/06/11	57.7	52.05	69	52.38	51.80	-11.3	222,026	-0.01%
2021/06/10	110.3	51.09	112.2	51.40	51.50	-1.9	222,244	0.00%	大買/大賣/
2021/06/09	208.5	51.11	79	51.20	50.70	129.5	221,925	0.06%	大買/鉅額交易
2021/06/08	67	52.52	87.7	52.51	52.20	-20.7	221,461	-0.01%
2021/06/07	107.5	52.43	77	52.87	52.30	30.5	223,670	0.01%	大買/
2021/06/04	204.7	53.49	66.2	53.39	53.00	138.5	223,801	0.06%	大買/鉅額交易
2021/06/03	234.1	54.01	288.2	54.30	55.00	-54.2	223,877	-0.02%	大買/大賣/
2021/06/02	71.1	52.16	46	52.00	52.00	25.1	221,041	0.01%
2021/06/01	173.1	52.79	126	52.69	52.20	47.1	224,901	0.02%	大買/大賣/
2021/05/31	111.8	52.44	73.1	52.82	53.00	38.7	228,735	0.02%	大買/
2021/05/28	124.2	52.41	156.2	52.31	52.40	-32	230,090	-0.01%	大買/大賣/
2021/05/27	91.4	50.79	23	51.03	50.60	68.4	229,204	0.03%
2021/05/26	137	51.95	149.2	51.98	51.30	-12.2	229,354	-0.01%	大買/大賣/
2021/05/25	213	50.96	304.7	51.43	51.90	-91.7	227,199	-0.04%	大買/大賣/
2021/05/24	60.2	48.11	132	47.97	48.70	-71.8	223,725	-0.03%	大賣/
2021/05/21	53	47.45	17.7	47.73	46.95	35.3	224,496	0.02%
2021/05/20	86.1	47.09	47	46.87	46.50	39.1	225,101	0.02%
2021/05/19	111.5	48.46	144	48.43	48.30	-32.5	225,450	-0.01%	大買/大賣/
2021/05/18	173	48.01	133.8	47.42	48.30	39.2	226,715	0.02%	大買/大賣/
2021/05/17	148.6	44.82	81	44.81	43.95	67.6	227,959	0.03%	大買/
2021/05/14	115.8	47.82	467	47.21	46.80	-351.3	226,508	-0.16%	大買/大賣/鉅額交易
2021/05/13	106.3	47.08	154.3	46.66	47.55	-48	224,177	-0.02%	大買/大賣/
2021/05/12	184.5	46.94	81	46.76	46.35	103.5	221,624	0.05%	大買/鉅額交易
2021/05/11	215.8	49.64	95.6	49.26	49.00	120.2	219,733	0.05%	大買/鉅額交易
2021/05/10	74.6	53.09	30	53.56	52.50	44.6	219,044	0.02%
2021/05/07	107	53.68	82.6	53.64	54.00	24.4	221,613	0.01%	大買/
2021/05/06	104	52.10	122	51.48	51.30	-18	226,306	-0.01%	大買/大賣/
2021/05/05	284.2	53.45	120	52.96	51.80	164.2	227,233	0.07%	大買/大賣/鉅額交易
2021/05/04	521.8	52.19	152.4	53.38	54.60	369.4	229,142	0.16%	大買/大賣/鉅額交易
2021/05/03	194.2	53.96	99.4	53.43	53.00	94.8	228,674	0.04%	大買/
2021/04/29	227.3	57.46	561.8	57.43	56.70	-334.4	230,317	-0.15%	大買/大賣/鉅額交易
2021/04/28	149.3	59.84	432.4	59.53	60.00	-283.2	228,526	-0.12%	大買/大賣/鉅額交易
2021/04/27	138	60.92	165.5	60.95	60.50	-27.5	232,303	-0.01%	大買/大賣/
2021/04/26	292.6	60.95	316	60.97	61.80	-23.4	236,109	-0.01%	大買/大賣/
2021/04/23	947.8	56.57	282.2	56.84	57.00	665.6	230,773	0.29%	大買/大賣/鉅額交易
2021/04/22	136	55.18	211.1	55.65	54.80	-75.1	228,997	-0.03%	大買/大賣/
2021/04/21	35	53.58	28.1	53.58	53.40	6.9	226,692	0.00%
2021/04/20	32.1	54.09	84	53.96	54.10	-51.9	228,949	-0.02%
2021/04/19	113.1	54.81	58	54.62	54.60	55.1	235,189	0.02%	大買/
2021/04/16	17.8	54.37	113	54.27	54.00	-95.2	240,137	-0.04%	大賣/
2021/04/15	65	52.58	43	52.67	53.10	22	241,357	0.01%
2021/04/14	192	52.70	102	52.73	52.70	90	241,522	0.04%	大買/大賣/
2021/04/13	114.3	55.42	275.4	55.76	54.40	-161.1	240,762	-0.07%	大買/大賣/鉅額交易
2021/04/12	66	53.51	62.7	54.16	53.60	3.3	237,050	0.00%
2021/04/09	216.1	54.33	186	53.90	53.00	30.1	241,518	0.01%	大買/大賣/
2021/04/08	170	53.40	351	54.15	54.00	-181	243,006	-0.07%	大買/大賣/鉅額交易
2021/04/07	36.2	51.09	75	50.99	51.50	-38.8	239,782	-0.02%
2021/04/06	20.3	51.05	63.6	51.07	50.70	-43.4	242,246	-0.02%
2021/04/01	12	50.67	48	50.60	50.50	-36	244,090	-0.01%
2021/03/31	60	50.65	134.5	50.42	50.20	-74.5	244,287	-0.03%	大賣/
2021/03/30	51	49.66	135.9	50.19	50.60	-84.9	242,849	-0.03%	大賣/
2021/03/29	50	49.92	72.2	50.30	49.35	-22.2	242,308	-0.01%
2021/03/26	104	49.74	209.5	49.78	49.75	-105.5	243,398	-0.04%	大買/大賣/鉅額交易
2021/03/25	88.4	48.10	72	48.17	48.65	16.4	243,884	0.01%
2021/03/24	57	47.44	28	47.46	47.15	29	245,038	0.01%
2021/03/23	48.5	48.97	44	48.99	48.50	4.5	246,230	0.00%
2021/03/22	59	47.55	50	47.65	48.20	9	247,475	0.00%
2021/03/19	54	46.20	84.3	46.26	46.05	-30.3	249,146	-0.01%
2021/03/18	77.2	47.48	61	47.64	47.05	16.2	249,945	0.01%
2021/03/17	60.5	47.96	20.3	47.87	48.00	40.2	253,779	0.02%
2021/03/16	74	48.33	85.4	48.41	48.30	-11.4	259,559	0.00%
2021/03/15	60	48.28	43.2	48.55	48.15	16.8	263,046	0.01%
2021/03/12	77	49.39	64.1	49.55	49.10	12.9	267,717	0.00%
2021/03/11	145.2	48.67	261	48.19	48.65	-115.8	273,563	-0.04%	大買/大賣/鉅額交易
2021/03/10	77.8	46.79	119	46.98	46.55	-41.2	277,768	-0.01%	大賣/
2021/03/09	111	45.65	96.1	45.91	46.35	14.9	281,584	0.01%	大買/
2021/03/08	180.2	46.84	271.7	47.11	46.10	-91.5	279,964	-0.03%	大買/大賣/
2021/03/05	172.2	47.09	182.5	47.28	47.05	-10.3	279,670	0.00%	大買/大賣/
2021/03/04	354.5	49.85	103.5	49.65	49.05	251	280,814	0.09%	大買/大賣/鉅額交易
2021/03/03	297.2	51.33	187	51.60	51.90	110.2	277,600	0.04%	大買/大賣/鉅額交易
2021/03/02	82.2	54.17	55	54.33	52.70	27.2	277,265	0.01%
2021/02/26	115	54.49	112	54.52	54.20	3	278,990	0.00%	大買/大賣/
2021/02/25	143	55.91	61	55.82	55.70	82	285,862	0.03%	大買/
2021/02/24	137.3	55.21	55.4	55.82	54.70	81.9	287,486	0.03%	大買/
2021/02/23	150	55.34	71	55.54	55.80	79	288,251	0.03%	大買/
2021/02/22	286.1	57.37	106.2	57.41	56.80	179.9	286,113	0.06%	大買/大賣/鉅額交易
2021/02/19	197.2	57.75	35	57.64	57.20	162.2	284,431	0.06%	大買/鉅額交易
2021/02/18	171.5	57.94	216.2	57.92	58.20	-44.6	283,948	-0.02%	大買/大賣/
2021/02/17	116.2	57.36	379.3	57.24	57.60	-263.1	282,216	-0.09%	大買/大賣/鉅額交易
2021/02/05	99	52.75	67	52.65	52.90	32	277,808	0.01%
2021/02/04	56	51.69	113	51.70	51.90	-57	277,255	-0.02%	大賣/
2021/02/03	132.4	52.16	161	52.08	52.00	-28.6	277,173	-0.01%	大買/大賣/
2021/02/02	87	52.22	195.3	52.33	52.60	-108.3	277,054	-0.04%	大賣/鉅額交易
2021/02/01	114	50.27	80.2	50.29	50.80	33.8	276,313	0.01%	大買/
2021/01/29	185.1	51.44	172.5	51.64	50.00	12.6	274,763	0.00%	大買/大賣/
2021/01/28	562.2	51.51	151.9	51.70	51.20	410.3	273,768	0.15%	大買/大賣/鉅額交易
2021/01/27	151.8	54.96	143	54.84	54.80	8.8	271,490	0.00%	大買/大賣/
2021/01/26	385.1	55.98	455	56.07	54.80	-69.9	270,399	-0.03%	大買/大賣/
2021/01/25	206	57.18	156.3	57.11	57.20	49.7	269,975	0.02%	大買/大賣/
2021/01/22	167	55.60	550.4	56.10	56.50	-383.4	272,749	-0.14%	大買/大賣/鉅額交易
2021/01/21	356	53.58	334.7	53.73	54.00	21.3	270,443	0.01%	大買/大賣/
2021/01/20	492.1	53.39	684.2	53.30	52.10	-192.2	267,640	-0.07%	大買/大賣/鉅額交易
2021/01/19	342.1	52.37	404.6	51.85	53.00	-62.5	262,034	-0.02%	大買/大賣/
2021/01/18	114	48.35	96	48.96	49.65	18	255,978	0.01%	大買/
2021/01/15	586.1	50.09	134.3	50.17	48.75	451.8	259,578	0.17%	大買/大賣/鉅額交易
2021/01/14	123	49.99	132	50.09	49.90	-9	261,157	0.00%	大買/大賣/
2021/01/13	129	49.93	183.6	49.93	50.00	-54.6	263,699	-0.02%	大買/大賣/
2021/01/12	420	50.12	246	50.23	48.45	174	261,069	0.07%	大買/大賣/鉅額交易
2021/01/11	376.1	49.43	222.3	49.14	50.00	153.8	255,158	0.06%	大買/大賣/鉅額交易
2021/01/08	100	47.47	245.8	47.67	47.85	-145.8	251,534	-0.06%	大賣/鉅額交易
2021/01/07	141	46.70	83	46.83	46.20	58	249,709	0.02%	大買/
2021/01/06	157	46.97	220.3	47.32	46.95	-63.3	251,363	-0.03%	大買/大賣/
2021/01/05	68	45.06	116.5	45.43	46.35	-48.5	249,911	-0.02%	大賣/
2021/01/04	370.6	44.97	449	45.33	45.55	-78.4	252,392	-0.03%	大買/大賣/
2020/12/31	192	47.25	117	47.22	47.15	75	256,407	0.03%	大買/大賣/
2020/12/30	21	48.02	247	47.62	48.30	-226	256,667	-0.09%	大賣/鉅額交易
2020/12/29	151.3	48.10	213	48.08	47.40	-61.7	257,885	-0.02%	大買/大賣/
2020/12/28	279	48.11	168.2	48.07	48.60	110.8	258,927	0.04%	大買/大賣/鉅額交易
2020/12/25	72	46.91	37.3	47.02	46.75	34.7	262,346	0.01%
2020/12/24	42	46.80	55.8	46.67	46.55	-13.8	269,780	-0.01%
2020/12/23	79.7	46.26	33	46.43	46.10	46.7	274,926	0.02%
2020/12/22	195.3	46.84	100	47.15	45.70	95.3	276,172	0.03%	大買/
2020/12/21	169	46.60	137	46.59	47.45	32	277,199	0.01%	大買/大賣/
2020/12/18	94	46.66	82	46.82	45.85	12	276,257	0.00%
2020/12/17	101	45.57	199.5	46.00	46.05	-98.5	274,462	-0.04%	大買/大賣/
2020/12/16	124	45.25	64	45.33	44.90	60	273,317	0.02%	大買/
2020/12/15	304.9	45.09	135	44.86	44.00	169.9	271,430	0.06%	大買/大賣/鉅額交易
2020/12/14	158	45.58	189.7	45.38	46.15	-31.7	269,128	-0.01%	大買/大賣/
2020/12/11	1,067.4	46.27	179	46.58	46.10	888.4	270,358	0.33%	大買/大賣/鉅額交易
2020/12/10	252	47.86	209.2	47.66	47.30	42.8	270,192	0.02%	大買/大賣/
2020/12/09	298	49.66	146.5	49.87	49.90	151.5	264,897	0.06%	大買/大賣/鉅額交易
2020/12/08	302	50.28	254.3	49.39	50.90	47.7	260,861	0.02%	大買/大賣/
2020/12/07	388.5	49.80	1,267.5	49.50	50.00	-879	256,889	-0.34%	大買/大賣/鉅額交易
2020/12/04	1,144.1	45.59	311.6	45.92	47.60	832.5	251,449	0.33%	大買/大賣/鉅額交易
2020/12/03	276	43.43	378.5	43.19	43.30	-102.5	248,519	-0.04%	大買/大賣/鉅額交易
2020/12/02	220	41.55	99	41.70	41.45	121	243,137	0.05%	大買/鉅額交易
2020/12/01	70	41.10	64.9	41.47	41.55	5.1	241,576	0.00%
2020/11/30	192	41.25	538	41.16	40.50	-346	239,844	-0.14%	大買/大賣/鉅額交易
2020/11/27	171	39.25	132.1	39.54	39.15	39	233,880	0.02%	大買/大賣/
2020/11/26	55	38.32	244.6	38.68	39.50	-189.6	231,988	-0.08%	大賣/鉅額交易
2020/11/25	242	38.71	227	38.51	38.45	15	229,735	0.01%	大買/大賣/
2020/11/24	361	38.65	194.9	38.73	38.15	166.1	226,439	0.07%	大買/大賣/鉅額交易
2020/11/23	73	35.92	139	35.87	36.35	-66	218,043	-0.03%	大賣/
2020/11/20	47	32.90	132	32.80	33.05	-85	215,778	-0.04%	大賣/
2020/11/19	28	32.02	25	32.32	32.10	3	213,792	0.00%
2020/11/18	21	32.27	71	32.28	32.35	-50	214,498	-0.02%
2020/11/17	37.5	32.38	57	32.45	32.15	-19.5	215,791	-0.01%
2020/11/16	97	31.93	219.5	32.02	32.20	-122.5	216,462	-0.06%	大賣/鉅額交易
2020/11/13	74	31.08	17.1	31.11	31.30	56.9	215,302	0.03%
2020/11/12	48	31.23	55	31.58	31.10	-7	216,126	0.00%
2020/11/11	18	31.12	19	31.16	31.00	-1	216,593	0.00%
2020/11/10	168	31.43	93	31.73	31.00	75	217,094	0.03%	大買/
2020/11/09	96	31.55	212.1	31.35	31.80	-116.1	216,899	-0.05%	大賣/鉅額交易
2020/11/06	25.8	30.51	31	30.69	30.50	-5.2	217,077	0.00%
2020/11/05	183	30.50	59	30.56	30.55	124	217,005	0.06%	大買/鉅額交易
2020/11/04	69	30.72	168	31.12	31.65	-99	216,595	-0.05%	大賣/
2020/11/03	84.5	30.01	13	30.25	29.80	71.5	216,920	0.03%
2020/11/02	67	29.95	58	29.78	29.65	9	220,328	0.00%
2020/10/30	212.7	31.73	78	31.47	30.70	134.7	219,943	0.06%	大買/鉅額交易
2020/10/29	75	32.72	171	32.70	32.95	-96	217,143	-0.04%	大賣/
2020/10/28	203.6	33.09	70	33.13	32.65	133.6	218,541	0.06%	大買/鉅額交易
2020/10/27	77	32.93	116.4	33.07	33.50	-39.4	217,825	-0.02%	大賣/
2020/10/26	69	32.97	100	33.12	33.00	-31	218,924	-0.01%
2020/10/23	474	33.13	407	32.93	32.75	67	220,941	0.03%	大買/大賣/
2020/10/22	79	32.31	213	32.42	33.00	-134	224,162	-0.06%	大賣/鉅額交易
2020/10/21	163	31.81	57.4	32.09	31.35	105.6	225,211	0.05%	大買/鉅額交易
2020/10/20	21	30.92	55	30.82	31.20	-34	228,458	-0.01%
2020/10/19	43	31.35	155	31.15	31.00	-112	233,401	-0.05%	大賣/鉅額交易
2020/10/16	127	31.13	185	30.95	30.65	-58	233,062	-0.02%	大買/大賣/
2020/10/15	192	31.98	38	32.14	31.55	154	232,801	0.07%	大買/鉅額交易
2020/10/14	217	32.31	238	31.72	32.20	-21	230,771	-0.01%	大買/大賣/
2020/10/13	88	31.40	150.9	31.43	31.55	-62.9	227,533	-0.03%	大賣/
2020/10/12	225	32.13	421	32.21	32.05	-196	226,270	-0.09%	大買/大賣/鉅額交易
2020/10/08	565	31.11	308.3	31.44	32.20	256.7	221,966	0.12%	大買/大賣/鉅額交易
2020/10/07	60	29.05	164.7	29.11	29.50	-104.7	212,706	-0.05%	大賣/鉅額交易
2020/10/06	121	28.68	29	28.51	28.35	92	209,187	0.04%	大買/
2020/10/05	82	28.90	36.4	28.94	28.70	45.6	206,113	0.02%
2020/09/30	97	28.20	192.4	28.04	28.55	-95.4	201,557	-0.05%	大賣/
2020/09/29	498	28.25	1,366.2	28.67	27.50	-868.2	195,034	-0.45%	大買/大賣/鉅額交易
2020/09/28	1,047	27.47	287.8	27.08	27.50	759.2	187,327	0.41%	大買/大賣/鉅額交易
2020/09/25	67	25.38	60	25.46	25.00	7	181,466	0.00%
2020/09/24	181	25.91	216	26.08	25.95	-35	178,829	-0.02%	大買/大賣/
2020/09/23	62.9	25.77	81	25.86	26.00	-18.1	174,971	-0.01%
2020/09/22	51	25.01	76.5	24.85	25.10	-25.5	172,416	-0.01%
2020/09/21	51	25.60	38	25.35	25.15	13	171,116	0.01%
2020/09/18	88.5	26.08	57	25.95	25.80	31.5	169,782	0.02%
2020/09/17	59	25.53	77	25.65	25.75	-18	168,475	-0.01%
2020/09/16	360	26.05	387	25.81	25.70	-27	167,137	-0.02%	大買/大賣/
2020/09/15	89	25.07	354	24.55	25.30	-265	162,702	-0.16%	大賣/鉅額交易
2020/09/14	201	23.80	52.1	23.81	23.90	148.9	157,334	0.09%	大買/鉅額交易
2020/09/11	24	23.06	3	22.93	23.00	21	155,903	0.01%
2020/09/10	28	23.63	219	23.72	23.35	-191	155,781	-0.12%	大賣/鉅額交易
2020/09/09	169	23.56	100.5	23.23	23.70	68.6	154,437	0.04%	大買/
2020/09/08	69	23.31	85	23.33	22.70	-16	152,349	-0.01%
2020/09/07	20	23.35	78	23.38	23.55	-58	148,508	-0.04%
2020/09/04	23	21.22	27	21.26	21.45	-4	148,430	0.00%
2020/09/03	113	21.88	72	21.75	21.55	41	148,785	0.03%	大買/
2020/09/02	66	21.81	9	21.66	21.70	57	148,690	0.04%
2020/09/01	15	21.58	22.1	21.47	21.90	-7.1	149,794	0.00%
2020/08/31	71	21.95	50	21.60	21.20	21	149,325	0.01%
2020/08/28	11.1	21.86	24	21.88	21.90	-12.9	148,811	-0.01%
2020/08/27	126	22.43	106	22.01	21.95	20	148,737	0.01%	大買/大賣/
2020/08/26	37	22.10	44	22.19	22.35	-7	148,110	0.00%
2020/08/25	67	22.29	46	22.22	22.15	21	147,630	0.01%
2020/08/24	65	22.43	64	22.35	22.60	1	146,745	0.00%
2020/08/21	73	21.97	22.1	22.12	21.80	51	145,490	0.04%
2020/08/20	202.5	22.44	65.2	22.45	21.80	137.3	143,239	0.10%	大買/鉅額交易
2020/08/19	33	23.68	77.5	23.92	23.40	-44.5	140,267	-0.03%
2020/08/18	40	24.20	29	24.17	24.10	11	138,686	0.01%
2020/08/17	109.7	24.08	43.1	24.09	24.15	66.7	136,921	0.05%	大買/
2020/08/14	50	23.38	56	23.50	23.55	-6	135,262	0.00%
2020/08/13	59	24.21	35	24.11	23.75	24	134,243	0.02%
2020/08/12	67	24.11	96	23.97	23.95	-29	132,600	-0.02%
2020/08/11	89	25.41	39	25.33	25.00	50	129,839	0.04%
2020/08/10	44	25.55	62	25.69	25.30	-18	127,961	-0.01%
2020/08/07	424.1	26.23	278	25.87	25.60	146.1	125,363	0.12%	大買/大賣/鉅額交易
2020/08/06	338	26.19	404	26.12	26.60	-66	120,302	-0.05%	大買/大賣/
2020/08/05	184	24.75	217	24.80	24.90	-33	114,875	-0.03%	大買/大賣/
2020/08/04	258	24.65	185	24.73	24.55	73	111,014	0.07%	大買/大賣/
2020/08/03	130	23.56	143.5	23.55	23.80	-13.5	106,398	-0.01%	大買/大賣/
2020/07/31	45	22.13	40	22.11	22.35	5	101,253	0.00%
2020/07/30	168.1	22.16	53	22.25	22.20	115.1	99,549	0.12%	大買/鉅額交易
2020/07/29	77	21.85	71	21.93	22.40	6	95,968	0.01%
2020/07/28	271	22.74	283.5	22.73	22.25	-12.5	91,652	-0.01%	大買/大賣/
2020/07/27	251	21.19	344	21.51	21.70	-93	82,739	-0.11%	大買/大賣/
2020/07/24	350.1	20.01	167.8	19.90	19.75	182.3	76,213	0.24%	大買/大賣/鉅額交易
2020/07/23	545	19.23	582.4	19.21	19.25	-37.4	70,753	-0.05%	大買/大賣/
2020/07/22	55	17.31	23	17.31	17.50	32	66,088	0.05%
2020/07/21	125	17.39	260.4	17.14	17.15	-135.4	65,883	-0.21%	大買/大賣/鉅額交易
2020/07/20	25	16.49	10.1	16.39	16.55	14.9	65,012	0.02%
2020/07/17	29	16.36	24.7	16.34	16.40	4.3	64,095	0.01%
2020/07/16	45.5	16.55	21.1	16.57	16.60	24.4	64,152	0.04%
2020/07/15	50	16.12	13.7	16.23	16.00	36.3	62,618	0.06%
2020/07/14	12	16.80	55	16.87	16.80	-43	62,775	-0.07%
2020/07/13	20	17.05	35.2	16.94	17.05	-15.2	62,180	-0.02%
2020/07/10	52	16.55	12	16.46	16.45	40	61,684	0.06%
2020/07/09	6	16.48	0	0.00	16.45	6	62,170	0.01%
2020/07/08	1	16.65	6.1	16.70	16.65	-5.1	63,075	-0.01%
2020/07/07	10	16.77	16	16.83	16.60	-6	62,881	-0.01%
2020/07/06	6.5	16.51	1	16.60	16.65	5.5	62,207	0.01%
2020/07/03	13	16.42	29	16.47	16.45	-16	62,278	-0.03%
2020/07/02	0	0.00	23	16.26	16.35	-23	62,516	-0.04%
2020/07/01	11	16.09	5.1	16.11	16.10	5.9	62,902	0.01%
2020/06/30	0	0.00	28.3	15.75	15.90	-28.3	62,954	-0.04%
2020/06/29	4	15.54	28	15.64	15.55	-24	63,526	-0.04%
2020/06/24	29	15.86	22	15.89	15.75	7	63,503	0.01%
2020/06/23	10	15.65	0	0.00	15.45	10	63,514	0.02%
2020/06/22	5	15.65	14.8	15.63	15.70	-9.8	63,808	-0.02%
2020/06/19	3	15.40	7	15.44	15.40	-4	66,262	-0.01%
2020/06/18	0	0.00	251	15.40	15.35	-251	66,975	-0.37%	大賣/鉅額交易
2020/06/17	14	15.30	33	15.25	15.30	-19	67,019	-0.03%
2020/06/16	58	15.58	0	0.00	15.50	58	68,462	0.08%
2020/06/15	26	15.42	1	15.30	15.40	25	69,937	0.04%
2020/06/12	8	15.71	2.2	15.65	15.70	5.8	70,087	0.01%
2020/06/11	22	16.12	3	16.05	16.05	19	70,867	0.03%
2020/06/10	264	16.50	7	16.54	16.60	257	70,671	0.36%	大買/鉅額交易
2020/06/09	1	16.85	23	16.87	16.85	-22	72,624	-0.03%
2020/06/08	15	17.05	23	17.08	17.05	-8	73,559	-0.01%
2020/06/05	0	0.00	7.3	16.43	16.50	-7.3	72,417	-0.01%
2020/06/04	7	16.20	6	16.46	16.30	1	72,981	0.00%
2020/06/03	10	16.16	24	16.08	16.20	-14	72,786	-0.02%
2020/06/02	4	15.80	17	15.76	15.85	-13	72,864	-0.02%
2020/06/01	0	0.00	24	15.66	15.65	-24	73,068	-0.03%
2020/05/29	0	0.00	1	15.25	15.45	-1	73,730	0.00%
2020/05/28	0	0.00	264	15.35	15.35	-264	74,379	-0.35%	大賣/鉅額交易
2020/05/26	1	15.15	11	15.20	15.20	-10	76,043	-0.01%
2020/05/25	1	14.90	0	0.00	15.10	1	76,439	0.00%
2020/05/22	4	15.10	5	15.10	15.10	-1	76,771	0.00%
2020/05/21	10	15.15	51	15.10	15.30	-41	76,919	-0.05%
2020/05/20	52	14.93	50	14.90	14.85	2	76,698	0.00%
2020/05/19	307	14.96	98	15.18	14.95	209	76,400	0.27%	大買/鉅額交易
2020/05/18	12	15.19	15	15.27	15.10	-3	75,995	0.00%
2020/05/15	149	15.32	74	15.39	15.40	75	76,035	0.10%	大買/
2020/05/14	137	15.47	81	15.40	15.35	56	76,167	0.07%	大買/
2020/05/13	130	15.47	130.4	15.55	15.60	-0.4	76,364	0.00%	大買/大賣/
2020/05/12	3	15.47	0	0.00	15.45	3	76,944	0.00%
2020/05/11	25	15.65	103	15.72	15.60	-78	77,596	-0.10%	大賣/
2020/05/08	65	15.64	67	15.76	15.65	-2	78,108	0.00%
2020/05/07	185	15.57	185	15.58	15.60	0	78,182	0.00%	大買/大賣/
2020/05/06	20	15.30	53	15.34	15.30	-33	78,550	-0.04%
2020/05/05	72	15.36	2	15.40	15.25	70	80,599	0.09%
2020/05/04	0	0.00	5	15.40	15.35	-5	81,314	-0.01%
2020/04/30	53	15.50	58	15.54	15.55	-5	81,695	-0.01%
2020/04/29	13	15.32	17	15.37	15.30	-4	81,874	0.00%
2020/04/28	65	15.08	7	15.06	15.00	58	81,403	0.07%
2020/04/27	3	15.97	73	16.20	16.15	-70	80,048	-0.09%
2020/04/24	8	15.97	323	15.96	15.90	-315	78,543	-0.40%	大賣/鉅額交易
2020/04/23	7	15.71	16	15.78	15.80	-9	77,286	-0.01%
2020/04/22	0	0.00	23	15.07	15.20	-23	75,120	-0.03%
2020/04/21	3	15.00	2	15.05	14.80	1	74,865	0.00%
2020/04/20	3	15.07	0	0.00	15.15	3	74,648	0.00%
2020/04/17	261	15.05	160	15.29	15.05	101	74,265	0.14%	大買/大賣/鉅額交易
2020/04/16	1	15.00	16	14.90	14.90	-15	73,090	-0.02%
2020/04/15	3	14.98	6	15.01	15.10	-3	72,930	0.00%
2020/04/14	2	15.05	0.5	15.15	15.15	1.5	72,657	0.00%
2020/04/13	13	14.67	15	14.92	14.80	-2	72,138	0.00%
2020/04/10	0	0.00	10.6	14.25	14.30	-10.6	71,312	-0.01%
2020/04/09	57	14.30	1	14.35	14.20	56	71,733	0.08%
2020/04/08	11	14.22	9	14.23	14.20	2	71,607	0.00%
2020/04/07	14	13.99	0	0.00	14.15	14	71,126	0.02%
2020/04/06	0	0.00	1	14.05	14.10	-1	70,800	0.00%
2020/04/01	0	0.00	2	13.70	13.80	-2	70,071	0.00%
2020/03/31	23	13.86	3	14.30	13.65	20	69,758	0.03%
2020/03/30	3.2	13.84	6	13.80	13.95	-2.9	68,762	0.00%
2020/03/27	150	14.00	2	14.20	14.00	148	68,543	0.22%	大買/鉅額交易
2020/03/26	7	14.11	2	14.08	14.10	5	68,072	0.01%
2020/03/25	9	14.23	2	14.30	14.10	7	67,616	0.01%
2020/03/24	6	13.83	0	0.00	13.85	6	65,443	0.01%
2020/03/23	0	0.00	10	13.63	13.75	-10	64,995	-0.02%
2020/03/20	38	14.18	89	14.06	13.85	-51	65,609	-0.08%
2020/03/19	14	13.23	21	13.42	13.70	-7	64,182	-0.01%
2020/03/18	2	13.80	1	14.00	13.80	1	62,953	0.00%
2020/03/17	0	0.00	5	13.84	13.75	-5	63,999	-0.01%
2020/03/16	12	13.83	10	13.93	13.90	2	62,787	0.00%
2020/03/13	5	13.76	10	13.75	14.05	-5	62,351	-0.01%
2020/03/12	8	14.42	7.2	14.22	14.35	0.8	59,958	0.00%
2020/03/11	2	15.05	3	14.95	14.80	-1	59,482	0.00%
2020/03/10	32	14.89	1	14.85	14.95	31	62,360	0.05%
2020/03/09	24.1	15.09	0	0.00	15.05	24.1	64,150	0.04%
2020/03/06	28	15.45	22	15.46	15.45	6	63,632	0.01%
2020/03/05	5	15.93	1	15.80	15.70	4	63,539	0.01%
2020/03/04	25	15.82	1	15.70	15.80	24	63,316	0.04%
2020/03/03	6	15.48	3.5	15.52	15.50	2.5	62,472	0.00%
2020/03/02	21	15.25	50	14.95	15.25	-29	61,686	-0.05%
2020/02/27	30	15.50	5	15.45	15.30	25	62,945	0.04%
2020/02/26	6	15.67	20	15.65	15.60	-14	64,398	-0.02%
2020/02/25	2	15.90	2	15.90	15.90	0	64,107	0.00%
2020/02/24	2	15.85	0	0.00	15.80	2	64,165	0.00%
2020/02/21	7	16.14	1	16.10	16.05	6	64,377	0.01%
2020/02/20	1	16.20	1	16.35	16.30	0	64,428	0.00%
2020/02/19	6	16.11	1	16.05	16.10	5	64,719	0.01%
2020/02/18	1	16.25	17	16.21	16.15	-16	64,882	-0.02%
2020/02/17	0	0.00	30	16.55	16.40	-30	65,096	-0.05%
2020/02/13	0	0.00	8	16.93	16.85	-8	64,827	-0.01%
2020/02/12	31	16.90	50	16.75	16.90	-19	64,256	-0.03%
2020/02/11	20	16.79	7	16.85	16.70	13	63,337	0.02%
2020/02/10	31	16.21	13.3	16.36	16.40	17.7	62,858	0.03%
2020/02/07	0	0.00	18	16.40	16.35	-18	62,989	-0.03%
2020/02/06	31	16.24	20	16.05	16.25	11	62,509	0.02%
2020/02/05	15	15.52	2	15.40	15.50	13	61,453	0.02%
2020/02/03	0	0.00	8.8	14.42	15.00	-8.8	62,172	-0.01%
2020/01/31	5.3	14.96	1	15.10	14.90	4.3	61,934	0.01%
2020/01/30	0	0.00	68	15.18	15.10	-68	61,854	-0.11%
2020/01/16	0	0.00	22	16.05	16.15	-22	61,668	-0.04%
2020/01/15	1	16.10	6	16.25	16.15	-5	61,630	-0.01%
2020/01/14	0	0.00	1	16.35	16.25	-1	61,416	0.00%
2020/01/13	2	16.08	28	16.13	16.05	-26	60,610	-0.04%
2020/01/10	0	0.00	5	16.20	16.15	-5	60,958	-0.01%
2020/01/09	8	16.09	2	16.10	16.05	6	60,708	0.01%
2020/01/08	4	15.83	0.4	15.70	15.75	3.6	60,347	0.01%
2020/01/07	2	15.85	18	15.96	16.00	-16	60,145	-0.03%
2020/01/06	0	0.00	26	16.10	16.05	-26	60,234	-0.04%
2020/01/03	0	0.00	1	16.35	16.30	-1	60,126	0.00%
2020/01/02	9	16.55	8	16.55	16.55	1	59,670	0.00%
2019/12/31	0	0.00	2.2	16.49	16.45	-2.2	59,386	0.00%
2019/12/30	4	16.53	5	16.55	16.55	-1	59,074	0.00%
2019/12/27	2	16.70	10	16.55	16.70	-8	58,645	-0.01%
2019/12/26	6	16.45	0	0.00	16.55	6	58,263	0.01%
2019/12/25	0	0.00	5.6	16.63	16.65	-5.6	58,263	-0.01%
2019/12/24	0.6	16.50	17	16.64	16.55	-16.4	58,302	-0.03%
2019/12/23	8	16.60	0	0.00	16.55	8	58,723	0.01%
2019/12/20	4	16.64	12	16.68	16.70	-8	58,687	-0.01%
2019/12/19	4	16.55	6	16.67	16.70	-2	58,450	0.00%
2019/12/18	7.2	16.89	7	16.73	16.80	0.2	57,912	0.00%
2019/12/17	4	16.85	35	16.88	17.00	-31	57,380	-0.05%
2019/12/16	20	16.75	25	16.67	16.65	-5	56,165	-0.01%
2019/12/13	23	16.51	16	16.53	16.60	7	55,271	0.01%
2019/12/12	41	16.64	47	16.63	16.60	-6	54,342	-0.01%
2019/12/11	8	16.28	6	16.23	16.25	2	52,102	0.00%
2019/12/10	1.4	16.40	10	16.42	16.45	-8.6	51,432	-0.02%
2019/12/09	7	16.39	0	0.00	16.25	7	50,851	0.01%
2019/12/06	55	16.48	37.2	16.30	16.20	17.8	50,068	0.04%
2019/12/05	79	16.32	59.5	16.39	16.55	19.5	48,465	0.04%
2019/12/04	48	15.77	9	15.77	15.85	39	44,929	0.09%
2019/12/02	13	15.19	1	15.25	15.10	12	42,021	0.03%
2019/11/29	11	14.85	11	14.92	14.95	0	41,177	0.00%
2019/11/28	6	15.14	6	15.10	15.10	0	40,556	0.00%
2019/11/27	2	15.10	51	15.25	15.20	-49	40,534	-0.12%
2019/11/26	20	15.21	24	15.26	15.20	-4	40,022	-0.01%
2019/11/25	57	15.18	137	15.03	15.00	-80	37,584	-0.21%	大賣/
2019/11/21	5	14.60	0	0.00	14.65	5	35,744	0.01%
2019/11/20	17	14.74	17	14.75	14.75	0	35,330	0.00%
2019/11/19	4	14.51	0	0.00	14.55	4	34,855	0.01%
2019/11/18	124	14.51	32	14.60	14.50	92	34,652	0.27%	大買/
2019/11/15	21	14.59	0	0.00	14.30	21	34,056	0.06%
2019/11/14	10	14.53	15	14.55	14.50	-5	33,776	-0.01%
2019/11/13	16	14.28	0	0.00	14.20	16	33,490	0.05%
2019/11/12	0	0.00	2.4	14.21	14.30	-2.4	33,222	-0.01%
2019/11/11	0	0.00	2	14.18	14.25	-2	32,902	-0.01%
2019/11/08	13	14.25	2	14.25	14.25	11	32,678	0.03%
2019/11/06	4	14.35	10	14.35	14.50	-6	32,375	-0.02%
2019/11/05	6	14.50	9	14.41	14.50	-3	32,028	-0.01%
2019/11/04	0	0.00	8.2	14.68	14.65	-8.2	31,829	-0.03%
2019/11/01	0	0.00	8	14.41	14.50	-8	30,939	-0.03%
2019/10/31	21	14.00	3	14.03	14.00	18	30,126	0.06%
2019/10/30	0	0.00	3	14.47	14.40	-3	29,151	-0.01%
2019/10/29	11	14.51	16	14.47	14.50	-5	29,072	-0.02%
2019/10/28	16	14.27	47	14.29	14.25	-31	28,678	-0.11%
2019/10/25	0	0.00	1	14.35	14.40	-1	28,677	0.00%
2019/10/24	3	14.62	44.3	14.65	14.55	-41.3	29,021	-0.14%
2019/10/23	0	0.00	1	14.05	14.05	-1	28,559	0.00%
2019/10/22	0	0.00	3	14.00	14.00	-3	28,738	-0.01%
2019/10/18	0	0.00	6	13.85	13.95	-6	29,156	-0.02%
2019/10/17	0	0.00	0.4	13.70	13.80	-0.4	28,861	0.00%
2019/10/15	5	13.70	15	13.72	13.70	-10	29,141	-0.03%
2019/10/14	1	13.50	11	13.52	13.50	-10	29,439	-0.03%
2019/10/09	8	13.27	0	0.00	13.15	8	29,734	0.03%
2019/10/08	5	13.38	0	0.00	13.35	5	30,140	0.02%
2019/10/07	4	13.36	0	0.00	13.35	4	31,325	0.01%
2019/10/03	2	13.33	0	0.00	13.40	2	32,287	0.01%
2019/10/01	0	0.00	10.9	13.55	13.65	-10.9	32,555	-0.03%
2019/09/27	1	13.50	0	0.00	13.40	1	32,330	0.00%
2019/09/26	50	14.00	55	13.76	13.60	-5	32,347	-0.02%
2019/09/25	0	0.00	1	13.55	13.60	-1	31,787	0.00%
2019/09/24	5	13.65	0	0.00	13.65	5	32,093	0.02%
2019/09/23	0	0.00	2	13.80	13.70	-2	32,081	-0.01%
2019/09/20	0	0.00	11	13.79	13.80	-11	32,701	-0.03%
2019/09/19	1	13.60	15	13.65	13.60	-14	32,999	-0.04%
2019/09/18	5	13.60	0	0.00	13.55	5	33,046	0.02%
2019/09/17	5	13.46	1	13.35	13.55	4	33,172	0.01%
2019/09/16	0	0.00	10.4	13.66	13.60	-10.4	33,610	-0.03%
2019/09/12	0	0.00	15	13.75	13.70	-15	33,943	-0.04%
2019/09/11	15.1	13.62	6	13.69	13.70	9.1	34,415	0.03%
2019/09/10	1	13.60	0	0.00	13.60	1	34,769	0.00%
2019/09/09	0	0.00	1.3	13.59	13.60	-1.3	34,922	0.00%
2019/09/06	0	0.00	1	13.55	13.55	-1	35,167	0.00%
2019/09/05	12	13.54	4	13.55	13.60	8	36,068	0.02%
2019/09/04	1	13.25	9	13.48	13.60	-8	36,117	-0.02%
2019/09/03	0	0.00	4	13.30	13.20	-4	35,943	-0.01%
2019/09/02	4	13.40	1	13.45	13.35	3	36,190	0.01%
2019/08/30	0	0.00	7	13.43	13.45	-7	36,560	-0.02%
2019/08/26	5	13.05	0	0.00	13.00	5	36,806	0.01%
2019/08/23	0	0.00	6	13.38	13.35	-6	37,096	-0.02%
2019/08/22	8	13.26	0	0.00	13.25	8	37,338	0.02%
2019/08/21	0	0.00	11	13.45	13.50	-11	38,340	-0.03%
2019/08/20	0	0.00	1	13.50	13.50	-1	38,472	0.00%
2019/08/19	0	0.00	1	13.35	13.45	-1	38,550	0.00%
2019/08/16	1	13.30	3	13.33	13.35	-2	38,945	-0.01%
2019/08/15	2	12.95	3	12.90	12.90	-1	38,708	0.00%
2019/08/13	5	12.95	0	0.00	12.95	5	39,437	0.01%
2019/08/08	0	0.00	55	13.26	13.30	-55	40,174	-0.14%
2019/08/07	10	13.10	0	0.00	13.10	10	40,616	0.02%
2019/08/06	13	13.00	6	12.79	13.00	7	41,236	0.02%
2019/08/05	2	13.03	0	0.00	13.10	2	41,158	0.00%
2019/08/02	2	13.13	2.3	13.12	13.35	-0.3	41,056	0.00%
2019/08/01	1.3	13.50	0	0.00	13.40	1.3	41,333	0.00%
2019/07/31	0	0.00	5	13.77	13.80	-5	41,589	-0.01%
2019/07/30	10	13.60	17	13.64	13.60	-7	41,547	-0.02%
2019/07/29	3	13.35	6	13.40	13.40	-3	42,451	-0.01%
2019/07/26	14	13.31	23	13.41	13.20	-9	43,522	-0.02%
2019/07/25	9	13.61	7	13.59	13.55	2	43,076	0.00%
2019/07/24	1	13.85	0	0.00	13.85	1	42,599	0.00%
2019/07/23	8	13.68	0	0.00	13.60	8	43,191	0.02%
2019/07/22	0	0.00	2	13.75	13.60	-2	46,313	0.00%
2019/07/19	2	13.88	3	13.90	13.80	-1	48,875	0.00%
2019/07/18	0	0.00	12	13.80	13.80	-12	49,083	-0.02%
2019/07/17	14	13.78	33	13.85	13.75	-19	49,204	-0.04%
2019/07/16	56	14.11	5	14.10	14.00	51	49,068	0.10%
2019/07/15	30	14.85	72.6	14.82	14.90	-42.6	48,366	-0.09%
2019/07/12	19	14.68	27	14.78	14.60	-8	48,061	-0.02%
2019/07/11	7	14.80	66.9	14.84	14.95	-59.9	48,016	-0.12%
2019/07/10	42	14.45	56	14.43	14.65	-14	47,017	-0.03%
2019/07/09	16	13.96	10	14.05	14.00	6	46,368	0.01%
2019/07/08	2	13.90	0	0.00	13.95	2	46,253	0.00%
2019/07/05	4	14.00	1.1	14.05	14.10	2.9	47,321	0.01%
2019/07/04	5	14.05	0	0.00	14.15	5	47,788	0.01%
2019/07/03	10	14.10	102	14.05	14.05	-92	49,026	-0.19%	大賣/
2019/07/01	3	14.33	15	14.35	14.35	-12	50,484	-0.02%
2019/06/28	0	0.00	2.5	14.02	13.95	-2.5	50,026	0.00%
2019/06/27	2	14.10	17	13.99	14.00	-15	49,866	-0.03%
2019/06/26	1	13.85	57	13.81	13.80	-56	49,185	-0.11%
2019/06/25	5	13.80	1	13.80	13.70	4	48,518	0.01%
2019/06/24	0	0.00	3	13.70	13.75	-3	48,326	-0.01%
2019/06/20	2	13.45	1	13.70	13.40	1	47,940	0.00%
2019/06/19	0	0.00	6	13.60	13.65	-6	47,753	-0.01%
2019/06/18	6	13.44	0	0.00	13.25	6	47,401	0.01%
2019/06/17	2	13.70	1	13.80	13.65	1	47,025	0.00%
2019/06/14	5	13.70	0	0.00	13.70	5	46,947	0.01%
2019/06/13	0	0.00	11	13.71	13.75	-11	46,850	-0.02%
2019/06/12	0	0.00	15	13.45	13.55	-15	46,163	-0.03%
2019/06/11	0	0.00	2	13.42	13.40	-2	45,955	0.00%
2019/06/10	0	0.00	36	13.25	13.30	-36	45,689	-0.08%
2019/06/06	6	13.00	82	12.97	13.05	-76	45,485	-0.17%
2019/06/05	12	13.13	2	13.05	12.90	10	45,646	0.02%
2019/06/04	28	13.01	11	13.19	13.00	17	45,688	0.04%
2019/06/03	15	12.75	23	12.97	13.20	-8	45,972	-0.02%
2019/05/31	0	0.00	9.5	12.92	12.90	-9.5	45,620	-0.02%
2019/05/30	3	12.65	180	12.75	12.75	-177	45,499	-0.39%	大賣/鉅額交易
2019/05/28	72	12.46	3	12.55	12.45	69	45,783	0.15%
2019/05/27	5	12.80	3	12.85	12.80	2	44,866	0.00%
2019/05/24	15	13.00	15	13.00	12.95	0	45,415	0.00%
2019/05/23	10.7	12.83	8	12.93	12.85	2.7	45,609	0.01%
2019/05/22	0	0.00	1	13.00	13.00	-1	45,395	0.00%
2019/05/21	2	13.00	2.4	12.90	12.95	-0.4	45,333	0.00%
2019/05/20	1	12.75	0	0.00	12.75	1	44,927	0.00%
2019/05/17	35.5	13.13	5	13.17	13.00	30.5	44,680	0.07%
2019/05/16	1	12.85	5	13.00	12.95	-4	44,361	-0.01%
2019/05/15	5	12.90	0	0.00	12.90	5	44,274	0.01%
2019/05/14	103	12.80	6	12.85	13.00	97	44,227	0.22%	大買/
2019/05/13	5	12.95	0	0.00	12.95	5	44,264	0.01%
2019/05/10	0	0.00	4	13.26	13.20	-4	45,053	-0.01%
2019/05/09	7	13.10	9	13.21	13.15	-2	46,066	0.00%
2019/05/08	14	13.39	1	13.45	13.45	13	45,661	0.03%
2019/05/07	7	13.57	30	13.41	13.60	-23	45,337	-0.05%
2019/05/06	13	13.28	113	13.25	13.20	-100	45,164	-0.22%	大賣/
2019/05/03	23	13.71	31.5	13.76	13.85	-8.5	43,809	-0.02%
2019/05/02	6	13.43	7	13.51	13.55	-1	42,513	0.00%
2019/04/30	6.2	13.41	25	13.48	13.45	-18.8	42,220	-0.04%
2019/04/29	2	13.38	11	13.36	13.35	-9	42,178	-0.02%
2019/04/26	55	13.25	34	13.35	13.45	21	41,481	0.05%
2019/04/25	4	12.85	57.4	12.81	13.10	-53.4	38,536	-0.14%
2019/04/24	6	11.95	0	0.00	11.95	6	35,954	0.02%
2019/04/23	5	11.90	1	11.95	11.95	4	35,872	0.01%
2019/04/22	183	12.00	0	0.00	11.90	183	35,840	0.51%	大買/鉅額交易
2019/04/19	0	0.00	10	12.00	12.10	-10	35,759	-0.03%
2019/04/18	25	12.07	2	12.20	12.00	23	35,864	0.06%
2019/04/17	14	12.23	21	12.26	12.20	-7	35,726	-0.02%
2019/04/16	7	12.13	3	12.15	12.10	4	35,067	0.01%
2019/04/15	6	12.15	2	12.15	12.05	4	35,074	0.01%
2019/04/12	3	12.15	0	0.00	12.20	3	35,422	0.01%
2019/04/11	140	12.39	1	12.45	12.10	139	35,956	0.39%	大買/鉅額交易
2019/04/10	4.5	12.21	616	12.27	12.25	-611.5	34,781	-1.76%	大賣/鉅額交易
2019/04/09	15	12.19	5	12.12	12.30	10	34,256	0.03%
2019/04/08	8	11.83	32	11.86	11.90	-24	33,154	-0.07%
2019/04/03	408	11.60	5.7	11.59	11.55	402.3	31,607	1.27%	大買/鉅額交易
2019/04/02	5	11.60	0	0.00	11.60	5	31,439	0.02%
2019/04/01	4	11.64	2	11.70	11.55	2	31,542	0.01%
2019/03/29	1	11.65	0	0.00	11.65	1	31,407	0.00%
2019/03/27	2	11.65	0	0.00	11.65	2	32,459	0.01%
2019/03/26	1	11.65	0	0.00	11.65	1	33,005	0.00%
2019/03/25	4	11.61	0	0.00	11.65	4	33,511	0.01%
2019/03/22	0	0.00	5	11.70	11.80	-5	33,677	-0.01%
2019/03/21	0	0.00	2	11.60	11.60	-2	33,948	-0.01%
2019/03/20	1	11.60	0	0.00	11.55	1	34,507	0.00%
2019/03/19	0	0.00	26	11.70	11.70	-26	34,849	-0.07%
2019/03/18	0	0.00	1	11.70	11.70	-1	35,136	0.00%
2019/03/15	51	11.55	8	11.61	11.65	43	35,250	0.12%
2019/03/14	8	11.48	0	0.00	11.45	8	35,457	0.02%
2019/03/13	2	11.50	0	0.00	11.55	2	36,052	0.01%
2019/03/12	1	11.65	103	11.60	11.65	-102	36,451	-0.28%	大賣/鉅額交易
2019/03/11	7	11.46	0	0.00	11.45	7	37,138	0.02%
2019/03/08	12	11.65	10	11.70	11.60	2	37,617	0.01%
2019/03/07	1	11.90	2	11.90	11.85	-1	38,987	0.00%
2019/03/06	0	0.00	205	11.60	11.70	-205	38,863	-0.53%	大賣/鉅額交易
2019/03/05	2	11.40	0	0.00	11.60	2	39,432	0.01%
2019/03/04	10	11.50	1	11.55	11.45	9	39,877	0.02%
2019/02/27	10	11.45	2	11.60	11.45	8	40,127	0.02%
2019/02/26	0	0.00	3	11.65	11.65	-3	39,536	-0.01%
2019/02/25	0	0.00	7	11.67	11.65	-7	39,659	-0.02%
2019/02/22	103	11.45	19	11.39	11.50	84	39,200	0.21%	大買/
2019/02/20	0	0.00	2	11.40	11.40	-2	39,426	-0.01%
2019/02/19	10	11.45	0	0.00	11.45	10	40,431	0.02%
2019/02/18	4	11.50	4	11.48	11.45	0	41,654	0.00%
2019/02/15	100	11.35	19	11.40	11.40	81	42,594	0.19%
2019/02/14	10	11.25	43	11.29	11.30	-33	43,956	-0.08%
2019/02/13	43	11.10	10	11.10	11.10	33	45,073	0.07%
2019/02/12	80	10.86	22	11.01	11.10	58	45,915	0.13%
2019/02/11	40	10.93	25	10.89	10.85	15	47,306	0.03%
2019/01/30	115	11.40	239	11.30	11.35	-124	47,633	-0.26%	大買/大賣/鉅額交易
2019/01/29	12	11.80	13	11.91	12.00	-1	49,530	0.00%
2019/01/28	3	11.88	12	11.83	11.85	-9	52,803	-0.02%
2019/01/25	2	11.85	12	11.86	11.95	-10	53,416	-0.02%
2019/01/24	0	0.00	9	11.70	11.70	-9	53,867	-0.02%
2019/01/23	2	11.60	0.2	11.55	11.55	1.8	55,140	0.00%
2019/01/22	0	0.00	15	11.65	11.70	-15	56,239	-0.03%
2019/01/21	10	11.70	4	11.65	11.70	6	56,913	0.01%
2019/01/18	0	0.00	9	11.39	11.40	-9	58,168	-0.02%
2019/01/17	0	0.00	4	11.35	11.25	-4	58,918	-0.01%
2019/01/15	5	11.25	1	11.20	11.25	4	59,524	0.01%
2019/01/11	0	0.00	10	11.20	11.20	-10	60,721	-0.02%
2019/01/10	11	11.05	12	11.15	11.15	-1	60,990	0.00%
2019/01/09	11	11.10	0	0.00	11.10	11	61,333	0.02%
2019/01/08	10	11.05	4	11.00	10.95	6	61,643	0.01%
2019/01/07	10	11.00	1	10.85	11.00	9	62,061	0.01%
2019/01/04	22	10.65	10	10.66	10.70	12	62,876	0.02%
2019/01/03	5	10.84	0.7	10.90	10.90	4.3	64,171	0.01%
2018/12/28	0	0.00	8	11.25	11.25	-8	64,212	-0.01%
2018/12/27	7	11.31	20	11.25	11.25	-13	64,889	-0.02%
2018/12/26	0	0.00	4	11.15	11.20	-4	65,347	-0.01%
2018/12/25	5	11.15	3	11.15	11.15	2	65,435	0.00%
2018/12/24	3	11.25	0	0.00	11.20	3	65,497	0.00%
2018/12/22	21	11.25	0	0.00	11.25	21	65,269	0.03%
2018/12/21	0	0.00	1	11.40	11.40	-1	65,494	0.00%
2018/12/20	0.9	11.25	5	11.40	11.30	-4.1	64,862	-0.01%
2018/12/19	0	0.00	5	11.45	11.30	-5	64,625	-0.01%
2018/12/18	6	11.21	1	11.25	11.20	5	64,141	0.01%
2018/12/17	0	0.00	7	11.45	11.40	-7	64,161	-0.01%
2018/12/14	20	11.30	0	0.00	11.35	20	63,758	0.03%
2018/12/13	40	11.50	2	11.50	11.50	38	63,552	0.06%
2018/12/12	52	11.24	3	11.28	11.30	49	62,974	0.08%
2018/12/11	21	11.02	0	0.00	11.00	21	62,609	0.03%
2018/12/07	4	11.18	0	0.00	11.20	4	62,545	0.01%
2018/12/06	83	11.46	4.2	11.40	11.30	78.8	62,460	0.13%
2018/12/05	39	11.62	12	11.70	11.55	27	62,709	0.04%
2018/12/04	0	0.00	5	11.85	11.80	-5	64,067	-0.01%
2018/12/03	2	11.75	6	11.80	11.70	-4	63,961	-0.01%
2018/11/30	22	11.55	40	11.65	11.55	-18	63,342	-0.03%
2018/11/29	0.2	11.55	1	11.70	11.50	-0.8	62,078	0.00%
2018/11/27	51.5	11.50	13	11.67	11.75	38.5	61,005	0.06%
2018/11/26	50	11.45	7	11.47	11.50	43	60,914	0.07%
2018/11/23	1	11.15	3	11.18	11.15	-2	60,631	0.00%
2018/11/22	4	11.15	8	11.11	11.20	-4	60,615	-0.01%
2018/11/21	0	0.00	2	11.05	11.00	-2	60,377	0.00%
2018/11/20	0	0.00	1	11.00	11.00	-1	60,254	0.00%
2018/11/19	0	0.00	13	10.97	11.10	-13	60,101	-0.02%
2018/11/16	40	11.00	11	11.02	11.00	29	59,556	0.05%
2018/11/15	31	11.14	21.7	11.07	11.20	9.3	58,804	0.02%
2018/11/14	2	10.50	32	10.73	10.80	-30	58,675	-0.05%
2018/11/13	35	10.51	3	10.60	10.45	32	58,016	0.06%
2018/11/12	17	10.54	26.9	10.61	10.70	-9.9	56,670	-0.02%
2018/11/09	49	10.61	2	10.65	10.60	47	55,704	0.08%
2018/11/08	9	10.83	124	10.89	10.85	-115	54,920	-0.21%	大賣/鉅額交易
2018/11/07	128	11.02	30	10.95	10.95	98	52,824	0.19%	大買/
2018/11/06	57	10.97	17	10.94	10.90	40	52,067	0.08%
2018/11/05	30	10.86	118	10.77	10.75	-88	49,438	-0.18%	大賣/
2018/11/02	5	11.75	11	11.85	11.90	-6	46,726	-0.01%
2018/11/01	33	11.99	5	11.99	11.95	28	46,357	0.06%
2018/10/31	70	11.79	50	11.80	11.80	20	45,745	0.04%
2018/10/30	2	11.50	2	11.65	11.70	0	45,289	0.00%
2018/10/29	13	11.62	0	0.00	11.60	13	45,018	0.03%
2018/10/26	34	11.75	0	0.00	11.70	34	44,527	0.08%
2018/10/25	6	11.90	10	12.28	12.30	-4	42,800	-0.01%
2018/10/24	2	12.85	0	0.00	12.65	2	43,551	0.00%
2018/10/23	26	12.79	0	0.00	12.75	26	43,497	0.06%
2018/10/22	2	13.10	0	0.00	13.10	2	43,674	0.00%
2018/10/18	8	13.35	3	13.60	13.25	5	46,155	0.01%
2018/10/17	0	0.00	2	13.45	13.60	-2	46,717	0.00%
2018/10/16	12	13.31	0	0.00	13.20	12	47,641	0.03%
2018/10/15	15	13.46	1	13.45	13.35	14	48,354	0.03%
2018/10/12	10.5	13.71	0	0.00	13.65	10.5	48,581	0.02%
2018/10/11	25	13.78	1	13.90	13.75	24	48,376	0.05%
2018/10/09	0.2	14.80	5	14.70	14.80	-4.8	46,921	-0.01%
2018/10/05	19	14.91	0	0.00	14.70	19	46,994	0.04%
2018/10/04	13	15.10	0	0.00	15.10	13	47,301	0.03%
2018/10/03	30	15.50	0	0.00	15.50	30	47,153	0.06%
2018/10/02	75	15.60	0	0.00	15.60	75	47,826	0.16%
2018/10/01	4	15.90	1.1	15.90	15.90	2.9	48,633	0.01%
2018/09/28	2.8	15.98	9.2	15.94	16.15	-6.4	49,523	-0.01%
2018/09/27	3	15.85	4	15.95	15.95	-1	50,001	0.00%
2018/09/26	1	15.80	1	15.85	15.90	0	51,336	0.00%
2018/09/25	3	15.70	0	0.00	15.65	3	52,537	0.01%
2018/09/21	0	0.00	64	15.80	15.85	-64	54,935	-0.12%
2018/09/20	10	15.45	0	0.00	15.45	10	55,355	0.02%
2018/09/18	30	15.38	0	0.00	15.30	30	55,809	0.05%
2018/09/14	38	15.66	72.5	15.70	15.70	-34.5	56,575	-0.06%
2018/09/13	75	15.35	0	0.00	15.60	75	56,850	0.13%
2018/09/12	3	15.48	3	15.60	15.40	0	57,766	0.00%
2018/09/11	8	15.44	0	0.00	15.65	8	58,683	0.01%
2018/09/10	20.1	15.70	0	0.00	15.55	20.1	59,152	0.03%
2018/09/07	35	16.59	1	16.40	16.30	34	60,179	0.06%
2018/09/06	2	16.85	15	16.87	16.90	-13	65,175	-0.02%
2018/09/05	12	17.00	0	0.00	17.00	12	67,600	0.02%
2018/09/04	0.1	17.10	0	0.00	17.20	0.1	68,702	0.00%
2018/09/03	1	17.10	0	0.00	17.10	1	68,928	0.00%
2018/08/31	3	17.10	4	17.20	17.35	-1	69,151	0.00%
2018/08/30	6	17.48	5	17.35	17.35	1	69,126	0.00%
2018/08/29	0	0.00	2	17.45	17.55	-2	69,262	0.00%
2018/08/27	2	17.30	0	0.00	17.40	2	69,803	0.00%
2018/08/24	7	17.24	1	17.35	17.30	6	71,036	0.01%
2018/08/23	0	0.00	5	17.63	17.65	-5	71,511	-0.01%
2018/08/22	4	17.53	0	0.00	17.50	4	71,751	0.01%
2018/08/21	5	17.92	13	17.92	18.00	-8	71,639	-0.01%
2018/08/20	0	0.00	9	17.51	17.55	-9	70,717	-0.01%
2018/08/17	2	17.20	0	0.00	17.20	2	70,309	0.00%
2018/08/16	2	17.00	2.2	16.99	17.15	-0.2	70,149	0.00%
2018/08/15	9	17.06	12	17.01	16.95	-3	70,270	0.00%
2018/08/14	3	17.30	1	17.35	17.40	2	69,527	0.00%
2018/08/13	8	17.40	1	17.50	17.30	7	69,424	0.01%
2018/08/10	2	17.85	1	17.90	17.95	1	68,927	0.00%
2018/08/09	10	17.80	10	17.85	17.85	0	68,630	0.00%
2018/08/08	0	0.00	5	17.93	17.95	-5	68,153	-0.01%
2018/08/06	0.1	17.85	5	18.00	17.95	-4.9	67,843	-0.01%
2018/08/03	0	0.00	9	17.52	17.70	-9	67,199	-0.01%
2018/07/31	0	0.00	12.8	17.35	17.55	-12.8	67,072	-0.02%
2018/07/30	2	17.10	0	0.00	17.20	2	65,889	0.00%
2018/07/27	2	17.30	0	0.00	17.30	2	65,851	0.00%
2018/07/26	19	17.32	33	17.44	17.50	-14	66,639	-0.02%
2018/07/25	10	18.10	11	18.10	18.20	-1	64,381	0.00%
2018/07/24	0	0.00	12	18.18	18.20	-12	64,159	-0.02%
2018/07/23	9	18.24	3	18.27	18.25	6	64,260	0.01%
2018/07/20	2	17.95	47	17.99	17.85	-45	63,326	-0.07%
2018/07/19	10	17.70	8	17.63	17.60	2	62,664	0.00%
2018/07/18	67	17.58	0	0.00	17.40	67	62,013	0.11%
2018/07/13	50	17.60	55	17.35	17.40	-5	61,942	-0.01%
2018/07/12	20	17.40	21	17.34	17.45	-1	61,850	0.00%
2018/07/11	2	16.90	0.5	16.90	16.90	1.6	60,853	0.00%
2018/07/10	15	17.00	22	17.00	17.00	-7	60,529	-0.01%
2018/07/09	0	0.00	52	17.63	17.65	-52	59,962	-0.09%
2018/07/06	1	17.60	16.8	17.63	17.60	-15.8	59,385	-0.03%
2018/07/05	0	0.00	2.5	17.86	17.95	-2.5	59,016	0.00%
2018/07/04	4	18.34	21	18.48	17.95	-17	58,757	-0.03%
2018/07/03	40	17.90	17	17.96	17.95	23	57,422	0.04%
2018/07/02	27	18.14	49.7	18.14	18.20	-22.7	56,258	-0.04%
2018/06/28	2	17.15	0	0.00	16.95	2	53,852	0.00%
2018/06/27	0	0.00	3	17.70	17.60	-3	53,174	-0.01%
2018/06/26	0	0.00	7	17.50	17.60	-7	52,923	-0.01%
2018/06/25	0	0.00	6	17.59	17.80	-6	52,739	-0.01%
2018/06/22	3	17.63	2	17.25	17.80	1	53,187	0.00%
2018/06/21	1	17.85	2	17.85	17.65	-1	52,681	0.00%
2018/06/20	18	18.10	1	17.90	18.05	17	52,687	0.03%
2018/06/19	1	18.40	14	18.35	18.20	-13	51,601	-0.03%
2018/06/15	30	18.28	59.4	18.30	18.65	-29.4	50,388	-0.06%
2018/06/14	60	18.24	59.1	18.30	18.10	0.9	49,150	0.00%
2018/06/13	95	18.22	101.1	18.35	18.50	-6.1	46,575	-0.01%	大賣/
2018/06/12	0	0.00	18	16.93	16.85	-18	41,408	-0.04%
2018/06/11	4	16.70	36	16.74	16.80	-32	38,897	-0.08%
2018/06/08	3	16.40	3	16.45	16.40	0	37,739	0.00%
2018/06/05	4	16.50	2	16.50	16.50	2	40,335	0.00%
2018/06/01	0	0.00	3	16.45	16.45	-3	42,806	-0.01%
2018/05/30	0.9	16.35	0	0.00	16.40	0.9	41,259	0.00%
2018/05/28	0	0.00	51	16.40	16.40	-51	40,719	-0.13%
2018/05/25	0	0.00	2.5	16.28	16.25	-2.5	40,569	-0.01%
2018/05/24	51	16.10	0	0.00	16.20	51	40,466	0.13%
2018/05/23	2	16.15	2	16.25	16.20	0	40,673	0.00%
2018/05/22	2	16.40	103	16.55	16.20	-101	40,735	-0.25%	大賣/鉅額交易
2018/05/18	1	16.00	10	16.00	16.05	-9	41,616	-0.02%
2018/05/17	100	16.23	0	0.00	16.05	100	42,621	0.23%
2018/05/15	0	0.00	17.5	16.35	16.45	-17.5	43,123	-0.04%
2018/05/14	0	0.00	50	16.35	16.40	-50	44,254	-0.11%
2018/05/11	1	16.05	1	16.20	16.15	0	44,324	0.00%
2018/05/10	51	16.05	0	0.00	15.95	51	44,712	0.11%
2018/05/09	0	0.00	3	16.12	16.20	-3	44,941	-0.01%
2018/05/07	5	15.82	0	0.00	15.65	5	45,297	0.01%
2018/05/04	0	0.00	5.4	16.18	16.00	-5.4	45,609	-0.01%
2018/05/02	0.5	16.15	111.1	16.68	16.25	-110.6	47,853	-0.23%	大賣/鉅額交易
2018/04/30	0	0.00	21	15.96	16.00	-21	47,249	-0.04%
2018/04/27	0	0.00	5	15.80	15.70	-5	48,718	-0.01%
2018/04/26	0	0.00	26	15.75	15.70	-26	48,783	-0.05%
2018/04/25	0	0.00	1	15.40	15.50	-1	48,010	0.00%
2018/04/24	0	0.00	1	15.30	15.35	-1	47,840	0.00%
2018/04/23	1	15.55	0	0.00	15.55	1	47,317	0.00%
2018/04/20	1	15.60	1	15.65	15.60	0	47,426	0.00%
2018/04/19	1	15.65	7	15.84	15.85	-6	47,214	-0.01%
2018/04/18	0	0.00	4.7	15.53	15.60	-4.7	47,094	-0.01%
2018/04/16	0	0.00	33	15.35	15.35	-33	47,549	-0.07%
2018/04/13	0	0.00	10	15.45	15.40	-10	47,719	-0.02%
2018/04/11	0	0.00	12	15.35	15.40	-12	48,436	-0.02%
2018/04/09	1	15.25	4	15.28	15.25	-3	48,658	-0.01%
2018/04/02	0	0.00	11	15.60	15.45	-11	48,379	-0.02%
2018/03/31	2	15.45	5.2	15.49	15.50	-3.2	48,238	-0.01%
2018/03/30	20	15.40	5	15.35	15.40	15	48,214	0.03%
2018/03/28	0	0.00	2	15.45	15.40	-2	47,721	0.00%
2018/03/27	0	0.00	24	15.29	15.55	-24	47,941	-0.05%
2018/03/23	0	0.00	7	15.15	15.20	-7	47,382	-0.01%
2018/03/22	15	15.27	2	15.20	15.25	13	46,899	0.03%
2018/03/20	1	15.15	0	0.00	15.20	1	47,238	0.00%
2018/03/16	0	0.00	1	15.15	15.20	-1	47,298	0.00%
2018/03/15	5	15.10	0	0.00	15.10	5	46,920	0.01%
2018/03/14	1	15.10	0	0.00	15.10	1	47,026	0.00%
2018/03/12	2	15.23	14	15.23	15.25	-12	47,420	-0.03%
2018/03/09	26	15.46	38	15.54	15.10	-12	47,438	-0.03%
2018/03/08	30	15.01	86	15.12	15.45	-56	44,986	-0.12%
2018/03/07	2	14.00	0	0.00	14.05	2	42,274	0.00%
2018/03/06	5	14.10	7	14.10	14.15	-2	42,517	0.00%
2018/03/05	0	0.00	10	13.90	13.90	-10	43,161	-0.02%
2018/03/02	2	13.90	0	0.00	14.00	2	43,365	0.00%
2018/03/01	51.1	14.00	0	0.00	14.00	51.1	43,342	0.12%
2018/02/27	0	0.00	32	14.20	14.15	-32	43,319	-0.07%
2018/02/26	1	14.15	0	0.00	14.10	1	43,333	0.00%
2018/02/23	0	0.00	4	14.11	14.15	-4	43,532	-0.01%
2018/02/22	2.5	13.99	2	13.95	13.95	0.5	44,258	0.00%
2018/02/12	23	13.90	1	14.05	13.85	22	45,211	0.05%
2018/02/09	3	14.02	40	14.11	14.05	-37	44,669	-0.08%
2018/02/08	5	14.25	3	14.17	14.15	2	43,708	0.00%
2018/02/07	14	14.19	2	14.20	14.20	12	43,641	0.03%
2018/02/06	3	13.97	19	13.89	13.95	-16	43,281	-0.04%
2018/02/05	2	14.30	1	14.20	14.40	1	41,960	0.00%
2018/02/02	0	0.00	11.6	14.50	14.55	-11.6	41,965	-0.03%
2018/02/01	12	14.42	0	0.00	14.40	12	42,587	0.03%
2018/01/31	13	14.21	0	0.00	14.25	13	42,179	0.03%
2018/01/30	5	14.55	0	0.00	14.45	5	41,440	0.01%
2018/01/29	12	14.72	32	14.75	14.55	-20	41,629	-0.05%
2018/01/26	30	14.60	36.3	14.56	14.60	-6.3	40,979	-0.02%
2018/01/25	94	14.78	78	14.76	14.50	16	39,992	0.04%
2018/01/24	22	14.38	56	14.51	14.40	-34	37,730	-0.09%
2018/01/23	102	14.51	128	14.53	14.60	-26	37,511	-0.07%	大買/大賣/
2018/01/22	100	14.03	0	0.00	14.00	100	35,844	0.28%
2018/01/19	12	14.11	0	0.00	14.20	12	35,161	0.03%
2018/01/18	12	14.30	3	14.35	14.30	9	36,045	0.02%
2018/01/17	1	14.25	0	0.00	14.30	1	35,749	0.00%
2018/01/16	5.1	14.20	15	14.20	14.30	-9.9	35,618	-0.03%
2018/01/15	3	14.28	3	14.22	14.30	0	35,692	0.00%
2018/01/12	9	14.13	14	14.22	14.20	-5	36,062	-0.01%
2018/01/11	18	13.96	16.2	13.97	14.00	1.8	36,075	0.00%
2018/01/10	67	14.31	1	14.60	14.20	66	35,791	0.18%
2018/01/09	0	0.00	2	14.75	14.75	-2	35,292	-0.01%
2018/01/08	5	14.70	10	14.63	14.70	-5	35,563	-0.01%
2018/01/05	3	14.50	3	14.53	14.55	0	35,936	0.00%
2018/01/04	5	14.34	0.6	14.30	14.35	4.4	36,003	0.01%
2018/01/03	1	14.50	2	14.50	14.40	-1	36,672	0.00%
2018/01/02	0	0.00	5	14.20	14.25	-5	36,394	-0.01%